CollectAI

close-nyse_etfs

2025/11/14

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAA.US	Listed Funds Trust	20251114	24.89	25.046	24.89	25.01	16000	24.6223	up	down	incorrect
AAAU.US	Goldman Sachs Physical Gold ETF	20251114	40.01	40.57	39.8	40.34	2649000	40.34	up	down	incorrect
ABEQ.US	Absolute Core Strategy ETF	20251114	35.44	35.67	35.44	35.598	17300	35.377	up	down	incorrect
ACES.US	ALPS Clean Energy ETF	20251114	31.82	33.18	31.74	32.57	53759	32.4782	up	down	incorrect
ACSG.US	Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF	20251114	39.468	39.468	39.468	39.468	0	39.468
ACVF.US	ETF Opportunities Trust	20251114	48.53	49.098	48.53	48.834	2200	48.7655	up	up	correct
ADIV.US	SmartETFs Asia Pacific Dividend Builder ETF	20251114	18.63	18.65	18.625	18.65	3800	18.496	up	up	correct
AFK.US	VanEck Vectors Africa Index ETF	20251114	24.02	24.3349	23.9	24.3	45927	24.0505	up	up	correct
AFLG.US	First Trust Active Factor Large Cap ETF	20251114	38.53	38.94	38.4	38.76	82400	38.5848	up	up	correct
AFMC.US	First Trust Active Factor Mid Cap ETF	20251114	33.26	33.6	33.26	33.386	6700	33.2385	up	up	correct
AFSM.US	First Trust Active Factor Small Cap ETF	20251114	31.563	31.86	31.55	31.754	2900	31.6959	up	up	correct
AGG.US	iShares Core U.S. Aggregate Bond ETF	20251114	100.3	100.325	99.98	100	6350455	98.7133	down	down	correct
AGGY.US	WisdomTree Trust	20251114	44.24	44.24	44.09	44.1	65260	43.458	down	down	correct
AGOX.US	Adaptive Growth Opportunities ETF	20251114	30	30.341	29.9	29.9	120800	28.9595	down	down	correct
AGQ.US	ProShares Trust II	20251114	85.48	89.27	83.95	86.39	2371400	86.39	up	up	correct
AGZ.US	iShares Agency Bond ETF	20251114	110.475	110.48	110.32	110.33	14536	109.0201	down	down	correct
AHYB.US	American Century ETF Trust	20251114	46.45	46.51	46.44	46.44	1000	45.5041	down	down	correct
AIEQ.US	AI Powered Equity ETF	20251114	44.01	44.7165	44.001	44.5266	10832	44.3379	up	up	correct
ALTL.US	Pacer Funds Trust	20251114	41.93	43.1966	41.93	42.72	9126	42.3758	up	down	incorrect
AMAX.US	Starboard Investment Trust	20251114	7.99	8.05	7.955	8.025	36900	7.7365	up	down	incorrect
AMLP.US	ALPS ETF Trust	20251114	46.53	47.18	46.28	46.95	2589115	46.024	up	down	incorrect
AMOM.US	QRAFT AI	20251114	46.58	48.02	46.54	47.527	9300	47.527	up	up	correct
AMUB.US	UBS ETRACS Alerian MLP Index ETN Series B	20251114	19.17	19.25	19.17	19.2223	889	18.6326	up	up	correct
AMZA.US	InfraCap MLP ETF	20251114	39.39	40.3606	39.355	40.29	33589	39.3664	up	up	correct
ANEW.US	ProShares Trust	20251114	50.397	50.397	50.397	50.397	100	50.2978
AOA.US	iShares Trust	20251114	88.28	89.13	88.1	88.81	77346	87.9703	up	up	correct
AOK.US	iShares Core Conservative Allocation ETF	20251114	40.28	40.32	40.2	40.25	170221	39.6967	down	up	incorrect
AOM.US	iShares Core Moderate Allocation ETF	20251114	47.54	47.7982	47.5301	47.7	100738	47.173	up	down	incorrect
AOR.US	iShares Trust	20251114	64.5	64.88	64.35	64.71	271551	64.0512	up	down	incorrect
ARB.US	AltShares Trust	20251114	28.85	28.989	28.85	28.958	1700	28.8329	up	up	correct
ARGT.US	Global X Funds	20251114	88.67	92.3	87.95	91.01	349425	90.3194	up	up	correct
ARKF.US	ARK ETF Trust	20251114	48.9	50.6	48.56	49.74	360900	49.6965	up	up	correct
ARKK.US	ARK ETF Trust	20251114	74.52	78.215	74.22	76.92	13455240	76.92	up	up	correct
ARKW.US	ARK Next Generation Internet ETF	20251114	150.62	156.95	149.75	154.1	205900	151.7538	up	up	correct
ASEA.US	Global X Funds	20251114	17.91	18.01	17.9	17.9609	8399	17.6061	up	up	correct
ASHR.US	DBX ETF Trust	20251114	32.84	33.05	32.8	32.9	8146417	32.1436	up	up	correct
ASHS.US	Xtrackers Harvest CSI 500 China	20251114	36.62	36.9	36.62	36.78	23200	36.78	up	up	correct
ATFV.US	Alger 35 ETF	20251114	33.3	34.17	32.66	33.65	58200	33.5787	up	up	correct
AUSF.US	Global X Funds	20251114	45.23	45.365	45	45.29	60584	44.8863	up	up	correct
AVDE.US	American Century ETF Trust	20251114	79.74	80.4	79.62	80.25	1032600	79.3329	up	up	correct
AVDV.US	American Century ETF Trust	20251114	89.37	90.37	89.25	90.19	709400	88.8234	up	up	correct
AVEM.US	American Century ETF Trust	20251114	76.9	77.93	76.75	77.58	753900	76.3989	up	up	correct
AVES.US	Avantis® Emerging Markets Value ETF	20251114	58.71	59.16	58.5	58.86	40900	57.7462	up	up	correct
AVIG.US	Avantis Core Fixed Income ETF	20251114	42	42	41.885	41.9	137800	41.2954	down	down	correct
AVIV.US	Avantis International Large Cap	20251114	68.97	69.405	68.77	69.23	55547	68.2374	up	up	correct
AVLV.US	American Century ETF Trust	20251114	72.22	73.1	72.07	72.65	346800	72.3807	up	up	correct
AVMU.US	Avantis Core Municipal Fixed Income ETF	20251114	45.94	45.94	45.76	45.785	1600	45.2466	down	down	correct
AVRE.US	AVRE	20251114	43.94	44.12	43.84	44.04	70300	43.4894	up	up	correct
AVSF.US	American Century ETF Trust	20251114	47.11	47.11	47.03	47.06	31300	46.3822	down	down	correct
AVUS.US	American Century ETF Trust	20251114	108.09	109.66	107.769	109.09	216400	108.7736	up	up	correct
AVUV.US	American Century ETF Trust	20251114	96.81	97.839	96.5	97.59	1029600	97.236	up	up	correct
AWAY.US	ETFMG Travel Tech ETF	20251114	21.25	21.445	21.1	21.326	13900	21.326	up	up	correct
BAB.US	Invesco Exchange	20251114	27.46	27.46	27.28	27.28	238300	26.9228	down	down	correct
BAR.US	GraniteShares Gold Trust	20251114	39.95	40.505	39.74	40.27	1523100	40.27	up	up	correct
BATT.US	Amplify ETF Trust	20251114	13.34	13.6098	13.12	13.49	40715	13.2458	up	up	correct
BBC.US	Virtus LifeSci Biotech Clinical Trials ETF	20251114	31.251	32.93	31.251	32.34	32454	31.8033	up	up	correct
BBMC.US	JPMorgan BetaBuilders U.S. Mid Cap Equity ETF	20251114	101.88	103.8699	101.88	103.0106	4342	102.5495	up	up	correct
BBP.US	ETFis Series Trust I	20251114	75.88	77.56	75.88	76.504	6600	76.504	up	up	correct
BBSC.US	JPMorgan BetaBuilders U.S. Small Cap Equity ETF	20251114	71.63	72.475	71.63	72.0564	1374	71.7653	up	up	correct
BCD.US	Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K	20251114	35.66	35.8074	35.53	35.62	30441	30.4195	down	down	correct
BCI.US	Aberdeen Standard Bloomberg All Commodity Strategy K	20251114	22.47	22.61	22.38	22.44	639200	19.2833	down	down	correct
BCIM.US	abrdn ETFs	20251114	22.46	22.49	22.38	22.435	9516	21.62	down	down	correct
BDCX.US	ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN	20251114	23.604	23.604	23.604	23.604	129	22.8713
BDCZ.US	UBS ETRACS Wells Fargo Business Development Company Index ETN	20251114	16.33	16.41	16.33	16.4	2095	16.0842	up	up	correct
BDRY.US	ETF Managers Group Commodity Trust I	20251114	8.54	8.75	8.54	8.6	23300	8.6	up	down	incorrect
BEDZ.US	AdvisorShares Hotel ETF	20251114	32.18	32.18	32.134	32.134	200	31.422	down	up	incorrect
BERZ.US	MicroSectors™ Solactive FANG & Innovation	20251114	3.38	3.42	3.01	3.14	115370	62.8	down	up	incorrect
BETZ.US	Roundhill Sports Betting & iGaming ETF	20251114	20.2	20.41	20.086	20.315	12000	19.4311	up	down	incorrect
BFOR.US	Barron's 400 ETF	20251114	79.425	79.965	79.1769	79.5673	6955	79.0965	up	up	correct
BIBL.US	Northern Lights Fund Trust IV	20251114	44.02	44.7706	43.93	44.37	160077	44.2756	up	up	correct
BIGY.US	ETF Series Solutions	20251114	52	52.84	51.826	52.57	10500	50.4934	up	up	correct
BIL.US	SPDR Bloomberg Barclays 1	20251114	91.6	91.6	91.59	91.6	10192200	90.4425
BILS.US	SPDR Series Trust	20251114	99.34	99.35	99.33	99.34	477600	98.1297
BITO.US	ProShares Bitcoin Strategy ETF	20251114	14.93	15.257	14.73	14.75	31441400	13.1103	down	down	correct
BITQ.US	Exchange Traded Concepts Trust	20251114	20.81	22.46	20.7	21.43	260700	21.43	up	up	correct
BIV.US	Vanguard Intermediate	20251114	78.16	78.1799	77.9	77.91	2363723	76.8565	down	down	correct
BIZD.US	VanEck Vectors BDC Income ETF	20251114	14.13	14.205	14.05	14.13	1867526	13.7388
BKAG.US	BNY Mellon Core Bond ETF	20251114	42.58	42.595	42.45	42.45	64300	41.8819	down	down	correct
BKEM.US	BNY Mellon ETF Trust	20251114	74.305	74.436	74.305	74.436	1200	74.2402	up	up	correct
BKF.US	iShares MSCI BRIC ETF	20251114	45.251	45.59	45.07	45.155	12474	44.6585	down	down	correct
BKHY.US	BNY Mellon High Yield Beta ETF	20251114	48	48.18	48	48.09	21900	46.963	up	up	correct
BKIE.US	BNY Mellon International Equity ETF	20251114	90.22	90.878	90.22	90.635	25000	89.6315	up	up	correct
BKLC.US	BNY Mellon US Large Cap Core Equity ETF	20251114	127.66	129.6053	127.11	128.96	118064	128.5792	up	up	correct
BKLN.US	Invesco Exchange	20251114	20.94	20.96	20.92	20.95	11873260	20.5219	up	up	correct
BKMC.US	BNY Mellon US Mid Cap Core Equity ETF	20251114	105.18	106.85	105.18	106.0895	50604	105.6475	up	up	correct
BKSE.US	BNY Mellon ETF Trust	20251114	108.92	108.92	108.702	108.702	700	108.2829	down	down	correct
BKUI.US	BNY Mellon ETF Trust	20251114	49.82	49.82	49.801	49.81	8500	49.1195	down	down	correct
BLES.US	Northern Lights Fund Trust IV	20251114	42.4	42.7438	42.0301	42.5669	7054	42.3512	up	up	correct
BLOK.US	Amplify Transformational Data Sharing ETF	20251114	58.91	61.48	58.56	59.79	451549	59.374	up	up	correct
BLV.US	Vanguard Long	20251114	70.64	70.74	70.19	70.19	1451166	69.126	down	down	correct
BMED.US	BlackRock Future Health ETF	20251114	28.87	29.038	28.87	29.038	700	29.038	up	up	correct
BNDC.US	FlexShares Core Select Bond Fund	20251114	22.48	22.48	22.425	22.425	3425	22.1036	down	down	correct
BNDD.US	BNDD	20251114	99.239	99.239	99.239	99.239	100	98.0538
BNKD.US	MicroSectors U.S. Big Banks Index	20251114	13.92	13.929	13.39	13.598	800	67.99	down	down	correct
BNKU.US	MicroSectors U.S. Big Banks Index 3X Leveraged ETNs	20251114	25.721	27.095	25.721	26.66	11300	26.66	up	up	correct
BNO.US	United States Brent Oil Fund LP	20251114	29.34	29.57	29.23	29.4	421000	29.4	up	up	correct
BOAT.US	SonicShares Global Shipping ETF	20251114	32.255	32.89	32.179	32.516	5600	31.6677	up	down	incorrect
BOIL.US	ProShares Ultra Bloomberg Natural Gas	20251114	34.7	36.09	33.1	35.02	9391900	35.02	up	down	incorrect
BOND.US	PIMCO Active Bond Exchange	20251114	93.58	93.6	93.24	93.3	396042	91.7312	down	up	incorrect
BOUT.US	Innovator ETFs Trust	20251114	36.18	36.6601	36.18	36.3636	3611	36.2406	up	up	correct
BRF.US	VanEck Vectors ETF Trust	20251114	16.96	17.2023	16.93	17.1533	6391	16.2251	up	up	correct
BRZU.US	Direxion Daily MSCI Brazil Bull 2X Shares	20251114	82.93	84.742	82.24	83.52	31617	82.3233	up	up	correct
BSV.US	Vanguard Short	20251114	78.88	78.88	78.75	78.76	3314889	77.7449	down	down	correct
BTAL.US	AGFiQ U.S. Market Neutral Anti	20251114	15.74	15.785	15.31	15.46	832221	15.0804	down	down	correct
BUL.US	Pacer US Cash Cows Growth ETF	20251114	52.913	52.93	52.666	52.666	3000	52.5803	down	down	correct
BULZ.US	MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs	20251114	238.43	267.184	234.468	257.31	4486000	25.731	up	up	correct
BUZZ.US	VanEck Vectors ETF Trust	20251114	32.07	33.63	31.911	32.87	366700	32.87	up	up	correct
BWX.US	SPDR Bloomberg Barclays International Treasury Bond ETF	20251114	22.7	22.72	22.57	22.6	222147	22.4302	down	down	correct
BWZ.US	SPDR Bloomberg Barclays Short Term International Treasury Bond ETF	20251114	27.34	27.34	27.22	27.25	28321	27.0701	down	down	correct
BYLD.US	iShares Yield Optimized Bond ETF	20251114	22.84	22.84	22.77	22.79	33951	22.3925	down	up	incorrect
BZQ.US	ProShares Trust	20251114	7.88	7.91	7.7099	7.8	19028	15.3103	down	up	incorrect
CANE.US	Teucrium Sugar	20251114	9.49	9.64	9.49	9.51	240900	9.51	up	up	correct
CAPE.US	Barclays ETN+ Shiller Capet ETN	20251114	31.55	31.67	31.55	31.625	13357	31.4806	up	up	correct
CBON.US	VanEck Vectors ChinaAMC China Bond ETF	20251114	22.49	22.49	22.44	22.445	921	22.3281	down	down	correct
CBSE.US	Listed Funds Trust	20251114	37.35	38.4	37.19	37.859	7200	37.7298	up	up	correct
CCOR.US	Core Alternative ETF	20251114	26.0173	26.07	26.0173	26.0268	10153	25.9676	up	up	correct
CEF.US	Sprott Physical Gold and Silver Trust	20251114	38.69	39.32	38.33	39	1046300	39	up	up	correct
CEFD.US	ETRACS Monthly Pay 1.5X Leveraged Closed	20251114	19.02	19.18	18.99	19.137	1400	18.4534	up	up	correct
CEW.US	WisdomTree Emerging Currency Strategy Fund	20251114	19.14	19.145	19.0812	19.0812	2198	18.6215	down	down	correct
CGW.US	Invesco Exchange	20251114	64.09	64.26	63.83	63.89	17400	62.8932	down	down	correct
CHAU.US	Direxion Daily CSI 300 China A Share Bull 2X Shares	20251114	20.33	20.56	20.27	20.41	391707	20.2595	up	up	correct
CHGX.US	ETF Series Solutions	20251114	26.905	27.1935	26.905	26.9823	6236	26.914	up	up	correct
CHIQ.US	Global X MSCI China Consumer Disc ETF	20251114	22.65	22.79	22.48	22.59	24200	22.3918	down	down	correct
CLSM.US	Cabana Target Leading Sector Moderate ETF	20251114	23.08	23.3	23.08	23.1913	13746	22.9864	up	up	correct
CMBS.US	iShares Trust	20251114	49.06	49.245	48.9	48.94	366205	48.3636	down	down	correct
CMDY.US	iShares Bloomberg Roll Select Broad Commodity ETF	20251114	54.81	54.82	54.4301	54.4333	41494	48.1607	down	down	correct
CMF.US	iShares Trust	20251114	57.5	57.52	57.33	57.35	487612	56.7958	down	down	correct
CNBS.US	Amplify ETF Trust	20251114	24.02	24.02	20.01	20.65	10500	20.65	down	down	correct
CNRG.US	SPDR Kensho Clean Power ETF	20251114	89.81	97.23	89.81	94.97	79000	94.2536	up	up	correct
CNXT.US	VanEck Vectors ChinaAMC SME	20251114	41.8	42.23	41.4	41.4	47727	41.3247	down	down	correct
COM.US	Direxion Shares ETF Trust	20251114	29.49	29.64	29.49	29.5206	19608	29.4052	up	up	correct
COMB.US	GraniteShares Bloomberg Commodity Broad Strategy No K	20251114	22.72	22.85	22.67	22.67	28737	20.8384	down	down	correct
COPX.US	Global X Copper Miners ETF	20251114	60.27	61.78	59.635	61.15	1089733	59.749	up	down	incorrect
CORN.US	Teucrium Commodity Trust	20251114	18.25	18.29	17.85	17.9	98800	17.9	down	up	incorrect
CORP.US	PIMCO Investment Grade Corporate Bond Index Exchange	20251114	98.16	98.16	97.875	97.875	30384	96.3667	down	down	correct
CPER.US	United States Copper Index Fund LP	20251114	31.13	31.49	31.08	31.32	362800	31.32	up	down	incorrect
CQQQ.US	Invesco China Technology ETF	20251114	53.13	53.82	52.9	53.2	2845500	52.0507	up	up	correct
CRAK.US	VanEck Vectors ETF Trust	20251114	40.5	41.4899	40.5	41.2592	24940	40.4431	up	up	correct
CRBN.US	iShares Trust	20251114	228.0124	229.876	228.0124	228.45	10666	225.1187	up	up	correct
CRPT.US	First Trust SkyBridge Crypto Industry and Digital Economy ETF	20251114	16.48	17.74	16.48	17	69000	16.8904	up	up	correct
CSD.US	Invesco S&P Spin	20251114	95.8752	96.508	95.6954	95.6954	742	95.5458	down	down	correct
CTEX.US	ProShares S&P Kensho Cleantech ETF	20251114	34.1	36.47	34.1	35.686	14200	35.0555	up	up	correct
CURE.US	Direxion Shares ETF Trust	20251114	107.32	108.55	104.9101	106.15	113929	105.877	down	down	correct
CUT.US	Invesco MSCI Global Timber ETF	20251114	28.21	28.3112	28.21	28.2568	932	27.5647	up	up	correct
CVY.US	Invesco Zacks Multi	20251114	26.42	26.59	26.42	26.5644	3060	26.2891	up	up	correct
CWB.US	SPDR Bloomberg Barclays Convertible Securities ETF	20251114	87.66	89.38	87.29	88.49	1395880	87.9752	up	up	correct
CWEB.US	Direxion Shares ETF Trust	20251114	47.2	48.74	45.96	46.7	358068	45.4627	down	down	correct
CWI.US	SPDR MSCI ACWI ex	20251114	35.44	35.78	35.39	35.67	179932	35.0366	up	up	correct
CWS.US	AdvisorShares Focused Equity ETF	20251114	67.465	67.6155	67.3127	67.3127	4064	67.11	down	down	correct
CZA.US	Invesco Zacks Mid	20251114	109.71	109.73	109.5955	109.5955	583	107.9221	down	down	correct
DAT.US	ProShares Big Data Refiners ETF	20251114	45.12	46.11	45.12	46.047	1900	46.047	up	up	correct
DBA.US	Invesco DB Multi	20251114	26.18	26.34	26.07	26.09	208112	25.1818	down	down	correct
DBAW.US	Xtrackers MSCI All World ex U.S. Hedged Equity ETF	20251114	40.88	41.34	40.8155	41.1556	19800	40.3702	up	up	correct
DBB.US	Invesco DB Multi	20251114	21.57	21.69	21.5	21.58	57741	21.0081	up	up	correct
DBC.US	Invesco DB Commodity Index Tracking Fund	20251114	22.95	23.1	22.88	22.97	787877	22.2221	up	up	correct
DBE.US	Invesco DB Energy Fund	20251114	19.35	19.56	19.35	19.42	8361	18.6899	up	up	correct
DBEF.US	Xtrackers MSCI EAFE Hedged Equity ETF	20251114	48.02	48.41	47.78	48.29	369732	47.0503	up	up	correct
DBEM.US	Xtrackers MSCI Emerging Markets Hedged Equity ETF	20251114	31.9	31.95	31.52	31.81	5900	31.3871	down	down	correct
DBEU.US	Xtrackers MSCI Europe Hedged Equity ETF	20251114	47.22	47.64	47.12	47.5039	18342	46.754	up	up	correct
DBEZ.US	Xtrackers MSCI Eurozone Hedged Equity ETF	20251114	54.4	54.691	54.4	54.5865	1967	53.8464	up	up	correct
DBJP.US	Xtrackers MSCI Japan Hedged Equity ETF	20251114	92.36	93.42	92.36	92.97	10900	92.948	up	down	incorrect
DBMF.US	iM DBi Managed Futures Strategy ETF	20251114	28.32	28.52	28.29	28.41	472400	27.2767	up	up	correct
DBO.US	Invesco DB Oil Fund	20251114	13.03	13.12	12.9895	13.04	182398	12.5917	up	up	correct
DBP.US	Invesco DB Precious Metals Fund	20251114	93.565	94.75	93.565	94.1814	17713	91.9307	up	up	correct
DDM.US	ProShares Ultra Dow30	20251114	109.89	111.01	108.76	110.07	591056	54.903	up	up	correct
DEED.US	First Trust TCW Securitized Plus ETF	20251114	21.57	21.6	21.545	21.56	187800	21.2729	down	up	incorrect
DEEF.US	Xtrackers FTSE Developed ex US Multifactor ETF	20251114	35.07	35.1037	34.2701	35.0344	861	34.752	down	down	correct
DEEP.US	Roundhill Acquirers Deep Value ETF	20251114	34.2651	34.2651	34.2651	34.2651	424	33.959
DEM.US	WisdomTree Trust	20251114	46.88	47.23	46.8	47.03	288462	46.5466	up	up	correct
DES.US	WisdomTree U.S. SmallCap Dividend Fund	20251114	32.5	32.81	32.43	32.76	106551	32.4975	up	up	correct
DEUS.US	Xtrackers Russell US Multifactor ETF	20251114	57.4	57.715	57.4	57.4325	5831	57.1719	up	up	correct
DEW.US	WisdomTree Global High Dividend Fund	20251114	60.6	60.6863	60.57	60.6863	1478	60.1511	up	up	correct
DFAC.US	Dimensional U.S. Core Equity 2 ETF	20251114	38.26	38.84	38.2	38.63	3639100	38.5414	up	up	correct
DFAE.US	Dimensional ETF Trust	20251114	32.31	32.675	32.03	32.5	782300	32.292	up	up	correct
DFAI.US	Dimensional International Core Equity Market ETF	20251114	36.89	37.1656	36.841	37.09	975737	36.8436	up	up	correct
DFAS.US	Dimensional U.S. Small Cap ETF	20251114	66.57	67.43	66.45	67.15	773500	66.9606	up	up	correct
DFAT.US	Dimensional U.S. Targeted Value ETF	20251114	56.72	57.09	56.46	56.94	420000	56.713	up	up	correct
DFAU.US	Dimensional US Core Equity Market ETF	20251114	45.51	46.215	45.38	45.95	778242	45.8323	up	up	correct
DFCF.US	Dimensional ETF Trust	20251114	42.86	42.86	42.72	42.72	619500	42.1244	down	down	correct
DFE.US	WisdomTree Europe SmallCap Dividend Fund	20251114	67.46	68.13	67.46	68.0073	7955	67.1622	up	up	correct
DFEN.US	Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace	20251114	61.33	64.5199	59.91	63.72	194787	57.8141	up	up	correct
DFIP.US	Dimensional ETF Trust	20251114	42.21	42.21	42.08	42.12	61000	41.6522	down	down	correct
DFIV.US	DFIV	20251114	47.64	47.98	47.61	47.91	1514000	47.5506	up	up	correct
DFJ.US	WisdomTree Japan SmallCap Dividend Fund	20251114	93	93.495	93	93.393	10908	92.0766	up	up	correct
DFNM.US	Dimensional ETF Trust	20251114	48.28	48.3	48.16	48.21	131200	47.7429	down	down	correct
DFSD.US	Dimensional ETF Trust	20251114	48.26	48.26	48.2	48.2	680200	47.5977	down	down	correct
DFUS.US	Dimensional U.S. Equity ETF	20251114	72.12	73.32	71.935	72.91	602100	72.7554	up	up	correct
DGP.US	DB Gold Double Long ETN	20251114	143.7133	148.455	143.7133	146.8741	15653	146.8741	up	up	correct
DGRO.US	iShares Core Dividend Growth ETF	20251114	68.33	68.725	68.0255	68.43	1894418	67.9956	up	up	correct
DGS.US	WisdomTree Emerging Markets SmallCap Dividend Fund	20251114	57.1	57.49	56.87	57.32	144181	56.7446	up	up	correct
DGT.US	SPDR Series Trust	20251114	164.43	165.87	164.43	165.0306	24062	162.6243	up	up	correct
DGZ.US	DB Gold Short ETN	20251114	5.61	5.84	5.56	5.71	16000	5.71	up	up	correct
DHS.US	WisdomTree U.S. High Dividend Fund	20251114	100.54	100.9602	99.9979	100.725	18384	99.6439	up	up	correct
DIA.US	SPDR Dow Jones Industrial Average ETF Trust	20251114	471.38	474.05	468.87	471.8	10940170	469.4299	up	up	correct
DIAL.US	Columbia Diversified Fixed Income Allocation ETF	20251114	18.35	18.35	18.315	18.315	31069	18.017	down	down	correct
DIG.US	ProShares Ultra Oil & Gas	20251114	37.75	38.37	36.6535	38.26	48626	38.0168	up	up	correct
DIM.US	WisdomTree International MidCap Dividend Fund	20251114	77.91	78.52	77.91	78.3054	4530	77.8957	up	up	correct
DIV.US	Global X SuperDividend U.S. ETF	20251114	17.45	17.53	17.3199	17.5	200199	17.1078	up	up	correct
DIVO.US	Amplify ETF Trust	20251114	44.99	45.19	44.804	45.07	640300	44.4988	up	up	correct
DIVS.US	SmartETFs Dividend Builder ETF	20251114	30.97	31.012	30.97	31.012	400	30.5941	up	up	correct
DIVZ.US	Listed Funds Trust	20251114	35.59	35.89	35.59	35.781	9600	35.4544	up	up	correct
DJD.US	Invesco Dow Jones Industrial Average Dividend ETF	20251114	56.66	56.8715	56.31	56.72	20374	56.3384	up	up	correct
DJP.US	iPath Bloomberg Commodity Index Total Return(SM) ETN	20251114	37.07	37.41	37.04	37.15	44000	37.15	up	up	correct
DLN.US	WisdomTree U.S. LargeCap Dividend Fund	20251114	86.87	87.505	86.58	87.15	166390	86.6304	up	up	correct
DLS.US	WisdomTree International SmallCap Dividend Fund	20251114	77.7	78.31	77.62	78.1116	65553	77.3149	up	up	correct
DMCY.US	The Advisors Inner Circle Fund III	20251114	30.584	30.584	30.584	30.584	100	30.0863
DNL.US	WisdomTree Global ex	20251114	40.585	40.93	40.585	40.8091	44594	40.5793	up	down	incorrect
DOG.US	ProShares Short Dow30	20251114	24.11	24.2301	23.9782	24.08	4190932	23.8159	down	down	correct
DOL.US	WisdomTree International LargeCap Dividend Fund	20251114	63.52	64.07	63.5	63.841	18518	63.4734	up	up	correct
DON.US	WisdomTree U.S. MidCap Dividend Fund	20251114	50.64	51.03	50.62	50.85	164000	50.4651	up	down	incorrect
DOO.US	WisdomTree International Dividend ex	20251114	64.67	64.67	62.44	64.11	130200	63.9692	down	up	incorrect
DPST.US	Direxion Shares ETF Trust	20251114	82.94	85.54	81.2901	85.29	727910	84.8182	up	up	correct
DRIP.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares	20251114	8.49	8.695	8.18	8.2	4162400	8.1723	down	down	correct
DRN.US	Direxion Shares ETF Trust	20251114	8.76	8.85	8.648	8.79	402958	8.7381	up	up	correct
DRV.US	Direxion Daily MSCI Real Estate Bear 3X Shares	20251114	26.09	26.37	25.797	25.98	102170	25.8859	down	down	correct
DSCF.US	Discipline Fund ETF	20251114	24.22	24.24	24.205	24.205	1693	23.9055	down	up	incorrect
DSI.US	iShares MSCI KLD 400 Social ETF	20251114	125.16	127.37	124.995	126.79	239207	126.4361	up	up	correct
DSTL.US	Distillate U.S. Fundamental Stability & Value ETF	20251114	57.14	57.5399	57.02	57.18	94050	56.9958	up	up	correct
DSTX.US	ETF Series Solutions	20251114	31	31.09	31	31.077	1400	30.6249	up	up	correct
DTD.US	WisdomTree U.S. Total Dividend Fund	20251114	83.68	84.2595	83.4635	83.934	16084	83.417	up	up	correct
DTEC.US	ALPS Disruptive Technologies ETF	20251114	48.51	49.2315	48.51	48.8667	7090	48.8485	up	up	correct
DTH.US	WisdomTree International High Dividend Fund	20251114	49.82	50.12	49.82	50.03	24361	49.6177	up	up	correct
DUG.US	ProShares UltraShort Oil & Gas	20251114	32.21	32.9565	31.36	31.53	44755	31.2266	down	down	correct
DUSL.US	Direxion Shares ETF Trust	20251114	69.62	71.7217	69.11	71.19	9481	63.9573	up	up	correct
DUST.US	Direxion Daily Gold Miners Index Bear 2X Shares	20251114	10.81	10.83	9.9084	10.1	1958010	100.0412	down	down	correct
DVYE.US	iShares Inc.	20251114	31.46	31.65	31.41	31.56	137646	31.1347	up	up	correct
DWM.US	WisdomTree International Equity Fund	20251114	67.01	67.29	67.01	67.1219	6024	66.6726	up	up	correct
DWMF.US	WisdomTree International Multifactor Fund	20251114	32.36	32.44	32.31	32.3959	7046	32.2128	up	up	correct
DWX.US	SPDR S&P International Dividend ETF	20251114	43.5235	43.57	43.4696	43.51	8756	42.855	down	down	correct
DXD.US	ProShares Trust	20251114	21.47	21.7	21.25	21.44	3780716	21.2062	down	down	correct
DXJ.US	WisdomTree Japan Hedged Equity Fund	20251114	138.16	139.5	137.8	139.12	498500	138.7475	up	up	correct
DYLD.US	Two Roads Shared Trust	20251114	22.69	22.7	22.67	22.675	4100	22.3092	down	down	correct
DYNF.US	BlackRock ETF Trust	20251114	59.38	60.335	59.132	59.98	3801200	59.8454	up	up	correct
DZZ.US	DB Gold Double Short ETN	20251114	5.34	5.7	4.51	4.54	579200	4.54	down	down	correct
EAGG.US	iShares Trust	20251114	48.06	48.06	47.9	47.9	317184	47.2793	down	up	incorrect
EAPR.US	Innovator MSCI Emerging Markets Power Buffer ETF	20251114	29.28	29.45	29.28	29.379	7300	29.379	up	up	correct
EASG.US	Xtrackers MSCI EAFE ESG Leaders Equity ETF	20251114	35.37	35.43	35.31	35.375	2448	34.4666	up	down	incorrect
EATZ.US	AdvisorShares Restaurant ETF	20251114	24.85	24.91	24.85	24.86	1000	24.7404	up	down	incorrect
EBLU.US	Ecofin Global Water ESG Fund	20251114	52.69	52.74	52.61	52.6303	1599	51.3577	down	down	correct
EBND.US	SPDR Bloomberg Barclays Emerging Markets Local Bond ETF	20251114	21.28	21.2982	21.2545	21.27	139941	20.8719	down	down	correct
ECLN.US	First Trust EIP Carbon Impact ETF	20251114	33.795	34.03	33.795	34.0123	3972	33.8151	up	up	correct
ECNS.US	iShares Trust	20251114	36.31	36.48	36.1	36.31	31100	34.7861
ECON.US	Columbia Emerging Markets Consumer ETF	20251114	27.33	27.65	27.33	27.52	5200	27.0228	up	up	correct
EDC.US	Direxion Daily MSCI Emerging Markets Bull 3X Shares	20251114	52.75	55	52.42	54.04	91475	53.9394	up	up	correct
EDIV.US	SPDR Index Shares Funds	20251114	38.94	39.2899	38.94	39.14	88120	38.8873	up	up	correct
EDOG.US	ALPS Emerging Sector Dividend Dogs ETF	20251114	23.74	23.8292	23.74	23.8131	1946	23.6129	up	up	correct
EDOW.US	First Trust Dow 30 Equal Weight ETF	20251114	40.59	40.88	40.51	40.7283	9285	40.5624	up	up	correct
EDV.US	Vanguard Extended Duration Treasury Index Fund ETF Shares	20251114	68.62	68.67	67.58	67.59	964456	66.763	down	down	correct
EDZ.US	Direxion Daily MSCI Emerging Markets Bear 3X Shares	20251114	37.56	37.59	35.97	36.52	111300	36.3255	down	up	incorrect
EELV.US	Invesco S&P Emerging Markets Low Volatility ETF	20251114	27.14	27.31	27.13	27.23	28362	27.133	up	down	incorrect
EEM.US	iShares MSCI Emerging Markets ETF	20251114	54.53	55.3	54.405	54.96	27660029	54.1846	up	up	correct
EEMO.US	Invesco S&P Emerging Markets Momentum ETF	20251114	17.97	18.04	17.97	18.04	400	17.935	up	up	correct
EEMS.US	iShares MSCI Emerging Markets Small	20251114	68.5	69.13	68.48	68.9282	21279	67.2401	up	up	correct
EEMX.US	SPDR MSCI Emerging Markets Fossil Fuel Free ETF	20251114	42.84	43.1	42.84	42.9327	748	42.0719	up	up	correct
EES.US	WisdomTree U.S. SmallCap Earnings Fund	20251114	54.3273	54.77	54.21	54.6577	7440	54.4692	up	up	correct
EET.US	ProShares Ultra MSCI Emerging Markets	20251114	79.23	80.81	79.23	80.1531	1106	79.6277	up	up	correct
EEV.US	ProShares Trust	20251114	9.8392	9.8392	9.57	9.6494	5011	19.0249	down	down	correct
EFA.US	iShares MSCI EAFE ETF	20251114	94.88	95.5269	94.78	95.26	17396350	93.5646	up	up	correct
EFAX.US	SPDR MSCI EAFE Fossil Fuel Free ETF	20251114	49.86	50.1899	49.86	50.0651	6877	49.1379	up	up	correct
EFIV.US	SPDR S&P 500 ESG ETF	20251114	64.26	65.174	64.096	64.88	33400	64.7049	up	up	correct
EFO.US	ProShares Ultra MSCI EAFE	20251114	61.3379	61.83	61.3379	61.493	13316	61.143	up	up	correct
EFU.US	ProShares UltraShort MSCI EAFE	20251114	9.57	9.57	9.57	9.57	948	9.4488
EFZ.US	ProShares Short MSCI EAFE	20251114	13.09	13.12	13.0674	13.12	1570	12.9671	up	up	correct
EIDO.US	iShares MSCI Indonesia ETF	20251114	18.22	18.39	18.22	18.38	336361	18.2036	up	up	correct
EINC.US	VanEck Vectors Energy Income ETF	20251114	94.54	96.66	94.54	96.63	2700	95.1465	up	up	correct
EIRL.US	iShares Trust	20251114	69.91	69.95	69.91	69.9185	1677	69.2205	up	up	correct
EIS.US	iShares MSCI Israel ETF	20251114	105.01	106.09	103.7701	105.52	25830	104.4712	up	up	correct
EJAN.US	Innovator MSCI Emerging Markets Power Buffer ETF January	20251114	33.44	33.464	33.44	33.464	800	33.464	up	up	correct
EJUL.US	Innovator MSCI Emerging Markets Power Buffer ETF	20251114	29.28	29.28	29.21	29.254	1900	29.254	down	down	correct
ELD.US	WisdomTree Emerging Markets Local Debt Fund	20251114	28.8	28.94	28.7803	28.8	10071	28.2361
EMBD.US	Global X Emerging Markets Bond ETF	20251114	23.86	24.14	23.86	23.91	230900	23.4654	up	up	correct
EMHC.US	SPDR Bloomberg Barclays Emerging Markets USD Bond ETF	20251114	25.51	25.55	25.5	25.5	20900	24.9284	down	down	correct
EMLC.US	VanEck Vectors ETF Trust	20251114	25.61	25.625	25.58	25.58	1586595	25.0866	down	down	correct
EMLP.US	First Trust North American Energy Infrastructure Fund	20251114	38.13	38.7	38.115	38.54	225021	38.2467	up	up	correct
EMMF.US	WisdomTree Emerging Markets Multifactor Fund	20251114	31.15	31.541	31.15	31.365	11464	31.1135	up	up	correct
EMNT.US	EMNT	20251114	98.682	98.682	98.65	98.65	19400	97.4287	down	down	correct
EMQQ.US	EMQQ The Emerging Markets Internet & Ecommerce ETF	20251114	43.14	43.64	43	43.05	38800	41.7632	down	down	correct
EMSG.US	DBX ETF Trust	20251114	35.53	35.61	35.14	35.36	4715	34.9278	down	down	correct
EMTY.US	ProShares Trust	20251114	12.345	12.345	12.31	12.3199	10934	12.195	down	down	correct
ENFR.US	Alerian Energy Infrastructure ETF	20251114	30.62	31.2799	30.6	31.19	61266	30.8411	up	up	correct
EOCT.US	Innovator ETFs Trust	20251114	31.21	31.46	31.21	31.31	16500	31.31	up	up	correct
EPHE.US	iShares MSCI Philippines ETF	20251114	23.29	23.315	23.17	23.28	203887	23.0943	down	up	incorrect
EPI.US	WisdomTree India Earnings Fund	20251114	46.28	46.57	46.205	46.47	563751	46.47	up	down	incorrect
EPOL.US	iShares Trust	20251114	33.8	34.22	33.8	34.16	161600	33.0477	up	down	incorrect
EPP.US	iShares MSCI Pacific ex Japan ETF	20251114	50.64	51.05	50.58	50.87	373471	49.8283	up	up	correct
EPS.US	WisdomTree U.S. Earnings 500 Fund	20251114	69.23	69.9669	69.23	69.585	69053	69.348	up	up	correct
EPU.US	iShares MSCI Peru ETF	20251114	60.67	62.68	60.24	62.34	31481	62.0843	up	down	incorrect
EPV.US	ProShares UltraShort FTSE Europe	20251114	24.18	24.1885	23.8	23.85	17713	23.5157	down	up	incorrect
EQAL.US	Invesco Russell 1000 Equal Weight ETF	20251114	50.93	51.65	50.93	51.3526	23587	51.1135	up	up	correct
EQL.US	ALPS Equal Sector Weight ETF	20251114	45.71	46.02	45.57	45.81	36713	45.5773	up	up	correct
EQWL.US	Invesco Exchange	20251114	115.79	116.54	115.4003	115.95	135204	115.4442	up	up	correct
ERTH.US	Invesco Exchange	20251114	47.21	47.72	47.11	47.58	14700	47.3683	up	down	incorrect
ERX.US	Direxion Shares ETF Trust	20251114	57.86	59.36	56.37	59.07	257100	58.7854	up	up	correct
ERY.US	Direxion Daily Energy Bear 2X Shares	20251114	19.67	20.12	19.08	19.17	535082	19.0957	down	down	correct
ESBA.US	Empire State Realty OP L.P	20251114	6.9	6.94	6.85	6.94	800	6.9046	up	up	correct
ESGA.US	American Century Sustainable Equity ETF	20251114	76.71	77.82	76.71	77.2914	4590	77.1549	up	up	correct
ESGB.US	IndexIQ Active ETF Trust	20251114	21.27	21.27	21.22	21.24	88192	20.8694	down	down	correct
ESGN.US	Columbia ETF Trust I	20251114	38.88	39.02	38.83	38.9508	11003	38.9508	up	up	correct
ESGS.US	Columbia ETF Trust I	20251114	46.31	46.6251	46.27	46.49	13922	46.2318	up	up	correct
ESGY.US	American Century Sustainable Growth ETF	20251114	65.3617	65.3617	65.3617	65.3617	0	65.3423
ETHO.US	Etho Climate Leadership U.S. ETF	20251114	62.99	63.65	62.99	63.4349	3770	62.9044	up	up	correct
EUDG.US	WisdomTree Trust	20251114	35.86	36.04	35.86	35.92	16634	35.7325	up	down	incorrect
EUM.US	ProShares Short MSCI Emerging Markets	20251114	20.56	20.56	20.295	20.34	4546	20.1444	down	down	correct
EUO.US	ProShares Trust II	20251114	28.81	28.85	28.77	28.77	11300	28.77	down	down	correct
EURL.US	Direxion Daily FTSE Europe Bull 3X Shares	20251114	37	37.87	36.56	37.16	40400	37.0258	up	up	correct
EUSA.US	iShares MSCI USA Equal Weighted ETF	20251114	101.26	102.24	101.258	101.65	26336	101.1067	up	up	correct
EUSB.US	iShares Trust	20251114	44.01	44.01	43.85	43.85	29300	43.2916	down	down	correct
EUSC.US	WisdomTree Trust	20251114	49.45	49.8235	49.45	49.7207	14975	49.7207	up	up	correct
EVNT.US	EVNT	20251114	11.96	11.97	11.9	11.935	1100	11.3874	down	down	correct
EVX.US	VanEck Vectors ETF Trust	20251114	37.07	37.32	36.8	37.1881	3319	37.1195	up	up	correct
EWA.US	iShares MSCI Australia ETF	20251114	25.85	26.06	25.805	25.95	5529537	25.5139	up	up	correct
EWC.US	iShares MSCI Canada ETF	20251114	50.1	50.93	50.01	50.89	1210200	50.4408	up	up	correct
EWD.US	iShares MSCI Sweden ETF	20251114	47.47	47.88	47.47	47.65	47987	47.0669	up	up	correct
EWG.US	iShares MSCI Germany ETF	20251114	40.62	40.91	40.6	40.86	2265600	40.86	up	up	correct
EWH.US	iShares Inc.	20251114	22.66	22.86	22.66	22.77	3349603	22.0617	up	up	correct
EWI.US	iShares MSCI Italy ETF	20251114	53.03	53.355	52.96	53.2	143737	52.5129	up	down	incorrect
EWJ.US	iShares MSCI Japan ETF	20251114	83.64	84.21	83.4	83.98	6153942	80.9507	up	up	correct
EWK.US	iShares MSCI Belgium ETF	20251114	24.28	24.28	24.16	24.24	2689	24.0793	down	down	correct
EWL.US	iShares MSCI Switzerland ETF	20251114	57.68	57.72	57.46	57.55	787200	57.55	down	down	correct
EWM.US	iShares MSCI Malaysia ETF	20251114	26.41	26.51	26.4	26.45	236600	26.035	up	up	correct
EWN.US	iShares MSCI Netherlands ETF	20251114	57.4	58.35	57.4	58.13	16588	55.9922	up	up	correct
EWO.US	iShares MSCI Austria ETF	20251114	31.56	31.76	31.48	31.72	12900	31.72	up	up	correct
EWP.US	iShares MSCI Spain ETF	20251114	51.44	51.74	51.38	51.65	375565	50.9423	up	up	correct
EWQ.US	iShares MSCI France ETF	20251114	44.57	44.84	44.57	44.84	242703	44.6137	up	down	incorrect
EWS.US	iShares MSCI Singapore ETF	20251114	28.11	28.47	28.1	28.44	1067190	27.7549	up	down	incorrect
EWT.US	iShares MSCI Taiwan ETF	20251114	64.37	65.53	64.25	65.17	6168433	62.3074	up	down	incorrect
EWU.US	iShares MSCI United Kingdom ETF	20251114	42.58	42.83	42.55	42.77	2719505	41.9596	up	up	correct
EWV.US	ProShares UltraShort MSCI Japan	20251114	25.83	25.83	25.25	25.373	11724	25.1048	down	down	correct
EWW.US	iShares MSCI Mexico ETF	20251114	67.01	67.7	66.52	67.22	1246900	65.9543	up	up	correct
EWX.US	SPDR S&P Emerging Markets Small Cap ETF	20251114	67	67.49	67	67.18	22000	65.8809	up	up	correct
EWY.US	iShares MSCI South Korea ETF	20251114	92.41	95.005	92.1	94.13	10710860	92.0622	up	up	correct
EWZ.US	iShares MSCI Brazil ETF	20251114	33.07	33.45	32.91	33.18	40963367	32.0567	up	up	correct
EXI.US	iShares Global Industrials ETF	20251114	170.24	172.475	170.24	171.74	29336	170.7948	up	up	correct
EZA.US	iShares MSCI South Africa ETF	20251114	66.28	67.36	66.28	66.99	141745	63.5149	up	up	correct
EZJ.US	ProShares Ultra MSCI Japan	20251114	51.93	52.8241	51.93	52.8241	1478	52.5316	up	up	correct
EZM.US	WisdomTree U.S. MidCap Earnings Fund	20251114	64.47	65.1082	64.47	64.7	19545	64.449	up	up	correct
FAN.US	First Trust Global Wind Energy ETF	20251114	19.79	20.1	19.79	20.04	134230	19.9861	up	up	correct
FAS.US	Direxion Shares ETF Trust	20251114	164	164	159.03	160.79	752165	148.7859	down	down	correct
FAZ.US	Direxion Shares ETF Trust	20251114	43.19	44.47	43.18	44.04	2087500	43.8475	up	up	correct
FBND.US	Fidelity Total Bond ETF	20251114	46.38	46.4199	46.24	46.25	2114233	45.5137	down	down	correct
FBT.US	First Trust NYSE Arca Biotechnology Index Fund	20251114	197.86	201.38	196.35	199.85	11700	199.85	up	up	correct
FCG.US	First Trust Natural Gas ETF	20251114	23.82	24.15	23.48	24.13	677700	23.9659	up	up	correct
FCOM.US	Fidelity MSCI Communication Services Index ETF	20251114	67.69	68.47	67.5938	68.15	144535	68.0034	up	up	correct
FCOR.US	Fidelity Merrimack Street Trust	20251114	47.92	47.9696	47.83	47.83	31153	47.115	down	down	correct
FDD.US	First Trust Exchange	20251114	16.48	16.5691	16.4443	16.54	108461	16.3882	up	down	incorrect
FDHY.US	Fidelity High Yield Factor ETF	20251114	48.99	49.14	48.94	49.02	82391	47.9815	up	down	incorrect
FDIS.US	Fidelity MSCI Consumer Discretionary Index ETF	20251114	97.91	99.47	97.73	98.51	72066	98.334	up	down	incorrect
FDL.US	First Trust Morningstar Dividend Leaders Index Fund	20251114	43.73	43.8	43.27	43.63	958784	43.0956	down	up	incorrect
FDLO.US	Fidelity Low Volatility Factor ETF	20251114	65.68	66.36	65.68	66.1	79090	65.8815	up	up	correct
FDM.US	First Trust Dow Jones Select MicroCap Index Fund	20251114	74.73	75.465	74.61	75.25	6551	74.9034	up	up	correct
FDMO.US	Fidelity Momentum Factor ETF	20251114	81.09	82.7999	80.71	82.29	25292	82.1419	up	up	correct
FDN.US	First Trust Exchange	20251114	266.27	272.19	265.19	269.33	2171600	269.33	up	up	correct
FDRR.US	Fidelity Dividend ETF for Rising Rates	20251114	59.18	59.95	59.18	59.639	18033	59.3156	up	up	correct
FDVV.US	Fidelity High Dividend ETF	20251114	55.75	56.2682	55.525	56.08	913109	55.6899	up	up	correct
FDWM.US	Fidelity Covington Trust	20251114	26.89	26.89	26.89	26.89	0	26.89
FEDM.US	FEDM	20251114	58.37	58.56	58.12	58.37	63300	57.8348
FEIG.US	FEIG	20251114	41.348	41.348	41.348	41.348	100	40.7268
FENY.US	Fidelity MSCI Energy Index ETF	20251114	25.1	25.4782	24.82	25.43	4720734	25.2372	up	up	correct
FEU.US	SPDR STOXX Europe 50 ETF	20251114	800	810	800	810	20	809.411	up	up	correct
FEUS.US	FEUS	20251114	72.78	72.78	72.738	72.738	76600	72.5218	down	down	correct
FEZ.US	SPDR EURO STOXX 50 ETF	20251114	62.85	63.34	62.78	63.21	1327116	62.7072	up	up	correct
FFIU.US	Fieldstone UVA Unconstrained Medium	20251114	22.28	22.46	22.28	22.46	1100	22.2408	up	up	correct
FFND.US	Northern Lights Fund Trust II	20251114	29.89	29.99	29.825	29.825	9600	29.635	down	down	correct
FFTY.US	Innovator ETFs Trust	20251114	32.93	35.03	32.76	34.32	236504	33.868	up	up	correct
FGD.US	First Trust Dow Jones Global Select Dividend Index Fund	20251114	29.69	29.879	29.6605	29.86	248325	29.2368	up	up	correct
FHLC.US	Fidelity MSCI Health Care Index ETF	20251114	72.89	73.27	72.42	72.77	145760	72.5021	down	down	correct
FIDI.US	Fidelity International High Dividend ETF	20251114	25.07	25.22	25.07	25.22	53512	24.9729	up	up	correct
FIDU.US	Fidelity Covington Trust	20251114	80.13	81.2715	79.9057	80.74	42429	80.5995	up	up	correct
FIEE.US	UBS AG FI Enhanced Europe 50 ETN	20251114	1.78	1.87	1.5	1.58	37300	1.58	down	down	correct
FIGB.US	Fidelity Investment Grade Bond ETF	20251114	43.54	43.64	43.491	43.525	49900	42.9388	down	down	correct
FISR.US	SPDR SSGA Fixed Income Sector Rotation ETF	20251114	26.1	26.1	25.958	25.99	99600	25.6108	down	down	correct
FITE.US	SPDR S&P Kensho Future Security ETF	20251114	81.65	83.62	81.27	82.957	7400	82.9192	up	up	correct
FIVA.US	Fidelity International Value Factor ETF	20251114	32.14	32.425	32.14	32.39	41798	32.2537	up	up	correct
FIVG.US	Defiance 5G Next Gen Connectivity ETF	20251114	62.83	65	62.74	64.2621	31411	64.1618	up	up	correct
FIW.US	First Trust Exchange	20251114	110.89	111.24	110.5	110.5	26890	110.2742	down	down	correct
FLAU.US	Franklin FTSE Australia ETF	20251114	30.9	31.17	30.9	31.086	7359	30.512	up	up	correct
FLAX.US	Franklin FTSE Asia ex Japan ETF	20251114	29.9	30.133	29.9	29.98	5900	29.4296	up	up	correct
FLBR.US	Franklin FTSE Brazil ETF	20251114	20.4701	20.62	20.45	20.485	71397	19.4109	up	up	correct
FLCA.US	Franklin Templeton ETF Trust	20251114	44.89	45.65	44.89	45.5665	33482	45.0658	up	up	correct
FLCB.US	Franklin Templeton ETF Trust	20251114	21.69	21.72	21.64	21.655	282500	21.3651	down	up	incorrect
FLCH.US	Franklin FTSE China ETF	20251114	25.17	25.41	25.02	25.15	90100	24.7634	down	up	incorrect
FLCO.US	Franklin Liberty Investment Grade Corporate ETF	20251114	21.695	21.7001	21.645	21.66	27998	21.3473	down	up	incorrect
FLEE.US	Franklin FTSE Europe ETF	20251114	35.38	35.56	35.38	35.494	2000	35.151	up	down	incorrect
FLGB.US	Franklin FTSE United Kingdom ETF	20251114	32.64	32.83	32.64	32.82	71416	32.244	up	down	incorrect
FLGR.US	Franklin FTSE Germany ETF	20251114	32.07	32.34	32.07	32.2913	5941	32.1864	up	up	correct
FLGV.US	Franklin Liberty U.S. Treasury Bond ETF	20251114	20.66	20.66	20.6	20.62	48196	20.3527	down	down	correct
FLIN.US	Franklin FTSE India ETF	20251114	38.96	39.1799	38.8509	39.08	99570	38.9242	up	up	correct
FLJH.US	Franklin Templeton ETF Trust	20251114	38.97	39.4	38.94	39.216	28000	38.3777	up	up	correct
FLJP.US	Franklin FTSE Japan ETF	20251114	35.76	36.028	35.73	35.94	282085	34.4089	up	up	correct
FLKR.US	Franklin FTSE South Korea ETF	20251114	30.84	31.68	30.74	31.45	25000	30.2543	up	up	correct
FLLA.US	Franklin FTSE Latin America ETF	20251114	24.59	24.815	24.59	24.59	16987	23.6611
FLLV.US	Franklin Templeton ETF Trust	20251114	59.43	59.72	59.4181	59.5188	6339	59.5188	up	up	correct
FLMB.US	Franklin Liberty Federal Tax	20251114	23.8625	23.87	23.8276	23.8276	2898	23.5707	down	down	correct
FLMI.US	Franklin Liberty Intermediate Municipal Opportunities ETF	20251114	24.92	24.93	24.75	24.87	423875	24.5821	down	down	correct
FLMX.US	Franklin FTSE Mexico ETF	20251114	32.69	33.0691	32.62	32.8198	30208	32.1511	up	up	correct
FLRG.US	Fidelity Covington Trust	20251114	37.39	37.77	37.12	37.572	28900	37.3877	up	up	correct
FLRN.US	SPDR Bloomberg Barclays Investment Grade Floating Rate ETF	20251114	30.8	30.81	30.79	30.81	563455	30.3736	up	up	correct
FLRT.US	Pacer Funds Trust	20251114	47.33	47.38	47.3101	47.38	146385	46.2322	up	up	correct
FLSA.US	Franklin FTSE Saudi Arabia ETF	20251114	33.29	33.47	33.25	33.4163	3111	32.9868	up	up	correct
FLSP.US	Franklin Liberty Systematic Style Premia ETF	20251114	26.78	27.1	26.78	26.943	21100	26.2411	up	up	correct
FLSW.US	Franklin FTSE Switzerland ETF	20251114	39.86	39.8845	39.64	39.7524	3126	39.7032	down	down	correct
FLTB.US	Fidelity Merrimack Street Trust	20251114	50.7	50.75	50.63	50.634	20491	49.9394	down	down	correct
FLTR.US	VanEck Vectors ETF Trust	20251114	25.5	25.52	25.49	25.51	814900	25.1289	up	down	incorrect
FLTW.US	Franklin FTSE Taiwan ETF	20251114	60.19	61.13	59.98	60.82	70300	59.3362	up	down	incorrect
FLUD.US	Franklin Liberty Ultra Short Bond ETF	20251114	25.07	25.07	25.01	25.02	20500	24.6819	down	up	incorrect
FLYT.US	Direxion Flight to Safety Strategy ETF	20251114	15.5	20.09	15.5	17.66	31300	17.66	up	down	incorrect
FMAT.US	Fidelity MSCI Materials Index ETF	20251114	50.15	50.505	50.07	50.114	15792	49.9157	down	up	incorrect
FMF.US	First Trust Managed Futures Strategy Fund	20251114	48.43	48.88	48.38	48.6816	16237	46.8462	up	down	incorrect
FMNY.US	First Trust Exchange	20251114	26.76	26.76	26.65	26.67	18500	26.345	down	up	incorrect
FMQQ.US	FMQQ The Next Frontier Internet & Ecommerce ETF	20251114	14.26	14.425	14.26	14.346	8200	14.2587	up	up	correct
FNCL.US	Fidelity MSCI Financials Index ETF	20251114	74.67	74.73	74.03	74.255	79744	73.9957	down	down	correct
FNDA.US	Schwab Fundamental U.S. Small Company Index ETF	20251114	30.09	30.49	30.09	30.37	1080300	30.225	up	up	correct
FNDB.US	Schwab Fundamental U.S. Broad Market Index ETF	20251114	25.82	26	25.7457	25.9	89846	25.7828	up	up	correct
FNDC.US	Schwab Fundamental International Small Company Index ETF	20251114	44.25	44.675	44.25	44.52	95016	43.0282	up	up	correct
FNDE.US	Schwab Strategic Trust	20251114	37.27	37.63	37.16	37.43	1700400	36.118	up	up	correct
FNDF.US	Schwab Fundamental International Large Company Index ETF	20251114	44.53	44.8882	44.5059	44.79	2350504	43.48	up	down	incorrect
FNDX.US	Schwab Fundamental U.S. Large Company Index ETF	20251114	26.48	26.71	26.4	26.57	8764100	26.4506	up	down	incorrect
FNGD.US	MicroSectors FANG+ Index	20251114	5.04	5.13	4.71	4.82	2962030	48.2	down	up	incorrect
FNGG.US	Direxion Daily Select Large Caps & FANGs Bull 2X Shares	20251114	236.62	247.065	235	244.695	12200	222.4237	up	down	incorrect
FNGO.US	MicroSectors FANG+ Index 2X Leveraged ETN	20251114	122.01	127.96	121	126.412	12900	126.412	up	down	incorrect
FNGS.US	MicroSectors FANG+ ETN	20251114	69.39	71.11	68.94	70.39	65700	70.39	up	down	incorrect
FNGU.US	MicroSectors FANG+ Index 3X Leveraged ETN	20251114	27.63	29.58	27.06	28.99	4788545	28.99	up	down	incorrect
FORH.US	ETF Opportunities Trust	20251114	24.676	24.676	24.676	24.676	100	24.2458
FPE.US	First Trust Preferred Securities and Income ETF	20251114	18.3	18.32	18.2742	18.3	1039948	17.9247
FPEI.US	First Trust Institutional Preferred Securities and Income ETF	20251114	19.37	19.53	19.37	19.38	544967	19.0101	up	up	correct
FPX.US	First Trust US Equity Opportunities ETF	20251114	153.02	159.5499	152.45	157.21	41950	156.9978	up	up	correct
FQAL.US	Fidelity Quality Factor ETF	20251114	73.84	74.84	73.8	74.44	20496	74.223	up	up	correct
FREL.US	Fidelity Covington Trust	20251114	27.24	27.25	27.065	27.22	248276	27.0022	down	down	correct
FRI.US	First Trust S&P REIT Index Fund	20251114	27.78	27.794	27.625	27.73	26746	27.3946	down	down	correct
FRTY.US	Alger Mid Cap 40 ETF	20251114	19.81	20.822	19.76	20.39	66600	20.3487	up	up	correct
FSEC.US	Fidelity Investment Grade Securitized ETF	20251114	44.41	44.543	44.31	44.39	221100	43.5573	down	down	correct
FSIG.US	First Trust Exchange	20251114	19.21	19.2101	19.19	19.2	216757	18.8741	down	down	correct
FSMB.US	First Trust Short Duration Managed Municipal ETF	20251114	20.1	20.1	20.06	20.09	30504	19.8811	down	down	correct
FSMD.US	Fidelity Covington Trust	20251114	42.76	43.189	42.65	43.07	133800	42.9478	up	up	correct
FSTA.US	Fidelity MSCI Consumer Staples Index ETF	20251114	49.07	49.19	48.7854	49.11	129114	48.8143	up	up	correct
FTEC.US	Fidelity MSCI Information Technology Index ETF	20251114	220	227.434	219.25	225.43	253739	225.1577	up	up	correct
FTSD.US	Franklin ETF Trust	20251114	90.85	90.9893	90.8209	90.85	87984	89.5578
FUMB.US	First Trust Ultra Short Duration Municipal ETF	20251114	20.09	20.0972	20.08	20.085	33891	19.9019	down	down	correct
FUTY.US	Fidelity MSCI Utilities Index ETF	20251114	57.16	57.723	57	57.36	215829	56.9986	up	up	correct
FVAL.US	Fidelity Value Factor ETF	20251114	69.69	70.6692	69.6659	70.2638	22929	69.896	up	up	correct
FVD.US	First Trust Value Line Dividend Index Fund	20251114	45.95	46.045	45.72	45.91	916195	45.5942	down	down	correct
FXA.US	Invesco CurrencyShares Australian Dollar Trust	20251114	64.67	64.81	64.67	64.7164	3674	64.5087	up	up	correct
FXB.US	Invesco CurrencyShares British Pound Sterling Trust	20251114	126.64	126.64	126.25	126.5931	4697	125.7096	down	down	correct
FXC.US	Invesco CurrencyShares Canadian Dollar Trust	20251114	69.68	69.686	69.62	69.6534	27746	69.6266	down	down	correct
FXD.US	First Trust Consumer Discretionary AlphaDEX Fund	20251114	65.14	65.585	65.14	65.19	10493	65.0691	up	up	correct
FXE.US	Invesco CurrencyShares Euro Currency Trust	20251114	107.35	107.3857	107.105	107.2	70080	106.9416	down	down	correct
FXF.US	Invesco CurrencyShares Swiss Franc Trust	20251114	112	112.09	111.34	111.45	50500	111.45	down	down	correct
FXG.US	First Trust Consumer Staples AlphaDEX Fund	20251114	62.3023	62.3023	61.6	61.78	12184	61.4434	down	down	correct
FXH.US	First Trust Health Care AlphaDEX Fund	20251114	111.35	112.56	111.35	111.7235	8793	111.5881	up	up	correct
FXI.US	iShares Trust	20251114	40.14	40.57	39.89	40.12	44898700	39.6892	down	down	correct
FXL.US	First Trust Technology AlphaDEX Fund	20251114	160.91	166.49	160.91	164.49	8200	164.49	up	up	correct
FXN.US	First Trust Energy AlphaDEX Fund	20251114	16.46	16.7	16.215	16.69	577852	16.5793	up	down	incorrect
FXO.US	First Trust Financials AlphaDEX Fund	20251114	57.81	58.37	57.72	58.07	2701311	57.7331	up	down	incorrect
FXP.US	ProShares UltraShort FTSE China 50	20251114	8.58	8.64	8.385	8.57	27926	16.9753	down	up	incorrect
FXU.US	First Trust Utilities AlphaDEX Fund	20251114	46.53	46.9	46.31	46.6	3259152	46.244	up	down	incorrect
FXY.US	Invesco CurrencyShares Japanese Yen Trust	20251114	59.66	59.68	59.42	59.53	83900	59.53	down	up	incorrect
FXZ.US	First Trust Exchange	20251114	60.23	61.03	60.19	60.49	18088	60.1465	up	down	incorrect
GAL.US	SPDR SSgA Global Allocation ETF	20251114	49.17	49.55	49.17	49.4534	6455	48.644	up	up	correct
GAMR.US	ETF Managers Trust	20251114	94.34	95.9259	94.05	95.9259	1163	95.4351	up	up	correct
GBIL.US	Goldman Sachs Access Treasury 0	20251114	100.04	100.05	100.04	100.04	602970	98.8756
GBLD.US	Invesco MSCI Green Building ETF	20251114	18.3143	18.3143	18.2877	18.2877	416	17.8648	down	down	correct
GBUG.US	iPath Gold ETN	20251114	36.24	38.09	36.24	37.88	54300	37.2875	up	up	correct
GCC.US	WisdomTree Continuous Commodity Index Fund	20251114	20.57	20.69	20.5	20.544	12926	20.2421	down	down	correct
GCOR.US	Goldman Sachs Access U.S. Aggregate Bond ETF	20251114	41.685	41.685	41.59	41.595	44137	41.063	down	down	correct
GDMA.US	Alpha Architect ETF Trust	20251114	38.6	38.6	38.54	38.57	4600	37.5247	down	down	correct
GDOC.US	Goldman Sachs ETF Trust	20251114	35.845	36.23	35.845	35.997	3000	35.8843	up	up	correct
GDX.US	VanEck Vectors Gold Miners ETF	20251114	73.535	76.91	73.25	76.16	28841150	75.6109	up	up	correct
GDXD.US	MicroSectors Gold Miners	20251114	16	16.05	14.09	14.45	185130	144.5	down	down	correct
GDXJ.US	VanEck Vectors Junior Gold Miners ETF	20251114	93.82	98.36	93.55	97.44	6545700	95.2457	up	up	correct
GDXU.US	MicroSectors Gold Miners 3X Leveraged ETNs	20251114	154.41	178.6	154	174.53	813600	174.53	up	up	correct
GEM.US	Goldman Sachs ActiveBeta Emerging Markets Equity ETF	20251114	41.82	42.305	41.73	42.045	82183	41.0855	up	up	correct
GGRW.US	Gabelli ETFs Trust	20251114	35.149	35.149	35.149	35.149	100	35.0008
GHYB.US	Goldman Sachs Access High Yield Corporate Bond ETF	20251114	45.05	45.217	45.05	45.1781	13230	44.2328	up	up	correct
GIGB.US	Goldman Sachs ETF Trust	20251114	46.35	46.37	46.25	46.25	31832	45.5792	down	down	correct
GII.US	SPDR S&P Global Infrastructure ETF	20251114	70.19	70.9	70.17	70.7181	18688	69.4756	up	up	correct
GINN.US	Goldman Sachs Innovate Equity ETF	20251114	72.28	73.58	72.28	72.969	1400	72.0735	up	up	correct
GLD.US	SPDR Gold Trust	20251114	372.87	378.2	370.89	375.96	15198000	375.96	up	up	correct
GLDM.US	World Gold Trust	20251114	80.22	81.375	79.82	80.9	6695500	80.9	up	up	correct
GLDX.US	USCF ETF Trust	20251114	41.11	41.57	41.11	41.24	1333	32.9124	up	up	correct
GLIN.US	VanEck Vectors ETF Trust	20251114	46.59	46.83	46.59	46.69	6800	46.2996	up	up	correct
GLL.US	ProShares Trust II	20251114	14.75	14.9	14.37	14.54	2245550	29.08	down	down	correct
GLRY.US	Inspire Faithward Mid Cap Momentum ESG ETF	20251114	35.03	35.92	34.98	35.55	27700	35.5421	up	up	correct
GLTR.US	Aberdeen Standard Physical Precious Metals Basket Shares ETF	20251114	175.1	177.84	174.13	176.46	129800	176.46	up	up	correct
GMF.US	SPDR S&P Emerging Asia Pacific ETF	20251114	139.4	140.87	139.3	140.2	5400	138.9914	up	up	correct
GNR.US	SPDR S&P Global Natural Resources ETF	20251114	59.68	60.5051	59.55	60.31	106399	59.374	up	up	correct
GOAU.US	U.S. Global GO GOLD and Precious Metal Miners ETF	20251114	37.73	38.98	37.11	38.6	24940	38.2559	up	up	correct
GOEX.US	Global X Funds	20251114	68.08	70.27	66.55	68.83	21900	67.4308	up	up	correct
GQRE.US	FlexShares Global Quality Real Estate Index Fund	20251114	60.05	60.1838	59.98	60.1496	12942	58.573	up	up	correct
GREK.US	Global X MSCI Greece ETF	20251114	64.61	65.299	64.61	65	38431	63.6608	up	up	correct
GRN.US	iPath Series B Carbon ETN	20251114	32.41	32.41	32.35	32.35	100	32.35	down	down	correct
GRNB.US	VanEck Vectors ETF Trust	20251114	24.42	24.42	24.345	24.345	11663	24.0085	down	down	correct
GSEU.US	Goldman Sachs ETF Trust	20251114	43.95	44.1949	43.95	44.1072	4681	43.708	up	up	correct
GSG.US	iShares S&P GSCI Commodity	20251114	23.22	23.41	23.18	23.25	916300	23.25	up	up	correct
GSIE.US	Goldman Sachs ActiveBeta International Equity ETF	20251114	41.53	41.83	41.5001	41.74	385305	41.528	up	up	correct
GSIG.US	Goldman Sachs Access Investment Grade Corporate 1	20251114	47.615	47.615	47.615	47.615	100	46.9522
GSJY.US	Goldman Sachs ActiveBeta Japan Equity ETF	20251114	47.385	47.385	47.055	47.1664	3294	46.5071	down	down	correct
GSLC.US	Goldman Sachs ETF Trust	20251114	128.78	130.69	128.49	130.04	284975	129.7107	up	up	correct
GSPY.US	Gotham Enhanced 500 ETF	20251114	36.692	37.04	36.692	36.8621	1992	35.918	up	up	correct
GSSC.US	Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF	20251114	71.63	72.94	71.63	72.61	23086	72.3796	up	up	correct
GSY.US	Invesco Ultra Short Duration ETF	20251114	50.32	50.32	50.31	50.31	494993	49.5944	down	down	correct
GTEK.US	Goldman Sachs Future Tech Leaders Equity ETF	20251114	38.39	39.541	38.39	39.164	20300	39.164	up	up	correct
GTO.US	Invesco Total Return Bond ETF	20251114	47.56	47.56	47.445	47.46	199641	46.72	down	down	correct
GUNR.US	FlexShares Morningstar Global Upstream Natural Resources Index Fund	20251114	44.19	44.64	44.11	44.56	272164	44.2456	up	up	correct
GURU.US	Global X Guru Index ETF	20251114	61.01	61.39	61.001	61.1138	1402	61.062	up	up	correct
GUSH.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares	20251114	23.89	24.89	23.44	24.82	891500	24.6921	up	up	correct
GVIP.US	Goldman Sachs Hedge Industry VIP ETF	20251114	148.09	152.1523	148.09	150.3204	4679	149.8209	up	up	correct
GWX.US	SPDR S&P International Small Cap ETF	20251114	39.44	39.8299	39.44	39.79	37046	39.1434	up	up	correct
GXC.US	SPDR Index Shares Funds	20251114	101.4	102.63	101.26	101.75	23800	100.3933	up	up	correct
GXG.US	Global X MSCI Colombia ETF	20251114	36.73	37.13	36.05	36.84	219878	35.0895	up	up	correct
GYLD.US	Arrow Dow Jones Global Yield ETF	20251114	13.33	13.34	13.33	13.34	4900	12.9725	up	up	correct
HACK.US	ETF Series Solutions	20251114	83.07	84.98	82.26	84.42	161600	84.3578	up	up	correct
HAIL.US	SPDR S&P Kensho Smart Mobility ETF	20251114	33.17	34	33.17	33.557	1400	33.1254	up	up	correct
HAP.US	VanEck Vectors Natural Resources ETF	20251114	58.16	58.9441	58.16	58.8372	10755	57.519	up	up	correct
HAUZ.US	DBX ETF Trust	20251114	23.46	23.5	23.26	23.49	66100	22.918	up	up	correct
HAWX.US	iShares Currency Hedged MSCI ACWI ex U.S. ETF	20251114	38.89	39.38	38.89	39.2124	31198	38.5963	up	up	correct
HDEF.US	Xtrackers MSCI EAFE High Dividend Yield Equity ETF	20251114	30.42	30.43	30.335	30.365	119056	30.1871	down	down	correct
HDG.US	ProShares Hedge Replication ETF	20251114	51.37	51.454	51.335	51.3573	531	50.9922	down	down	correct
HDGE.US	AdvisorShares Ranger Equity Bear ETF	20251114	17.2	17.34	17.134	17.2	72496	16.6141
HDLB.US	ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B	20251114	15.24	15.389	15.24	15.389	407	14.9454	up	up	correct
HDMV.US	First Trust Horizon Managed Volatility Developed International ETF	20251114	35.23	35.2847	35.2225	35.2847	2046	34.8588	up	up	correct
HDV.US	iShares Core High Dividend ETF	20251114	122.11	122.68	121.23	122.26	660039	121.019	up	up	correct
HEDJ.US	WisdomTree Europe Hedged Equity Fund	20251114	51.69	52.13	51.69	51.97	38000	51.97	up	up	correct
HEQT.US	Simplify Exchange Traded Funds	20251114	31.395	31.73	31.395	31.61	29400	31.5118	up	up	correct
HEWJ.US	iShares Currency Hedged MSCI Japan ETF	20251114	53.57	54.15	53.57	54.12	16143	51.8803	up	down	incorrect
HEZU.US	iShares Currency Hedged MSCI Eurozone ETF	20251114	43.41	43.41	43.02	43.22	20547	42.8093	down	down	correct
HFXI.US	IQ 50 Percent Hedged FTSE International ETF	20251114	32.05	32.34	31.67	32.2098	177966	31.4968	up	up	correct
HHH.US	ETF Managers Trust	20251114	85.86	86.79	85.31	85.93	441400	85.93	up	up	correct
HIBL.US	Direxion Daily S&P 500 High Beta Bull 3X Shares	20251114	55	60.05	54.277	57.97	121900	56.7909	up	up	correct
HIBS.US	Direxion Daily S&P 500 High Beta Bear 3X Shares	20251114	6.49	6.54	5.94	6.18	255880	61.1294	down	down	correct
HIPS.US	GraniteShares HIPS US High Income ETF	20251114	11.69	11.79	11.69	11.775	28482	11.3564	up	up	correct
HKND.US	Humankind Benefit Corporation	20251114	35.52	35.55	35.3861	35.3861	1348	35.2204	down	down	correct
HMOP.US	Hartford Municipal Opportunities ETF	20251114	39.19	39.2695	39.14	39.18	61579	38.725	down	up	incorrect
HOLD.US	AdvisorShares Trust	20251114	32.679	32.679	32.679	32.679	100	29.9809
HOMZ.US	ETF Series Solutions	20251114	44.62	44.73	44.5996	44.5996	6998	44.1728	down	up	incorrect
HSCZ.US	iShares Currency Hedged MSCI EAFE Small	20251114	38.04	38.4086	38.04	38.37	20475	37.6274	up	down	incorrect
HTAB.US	Hartford Exchange	20251114	19.44	19.44	19.245	19.245	62300	19.0056	down	down	correct
HTEC.US	Robo Global Healthcare Technology and Innovation ETF	20251114	33.27	33.45	33.092	33.367	3100	33.0485	up	up	correct
HTRB.US	Hartford Total Return Bond ETF	20251114	34.44	34.44	34.31	34.31	178705	33.744	down	down	correct
HTUS.US	Exchange Traded Concepts Trust	20251114	42.71	43.2	42.71	43.0001	2055	38.4667	up	up	correct
HUSV.US	First Trust Horizon Managed Volatility Domestic ETF	20251114	38.7461	38.9	38.7461	38.8266	9233	38.6596	up	up	correct
HYBB.US	iShares BB Rated Corporate Bond ETF	20251114	46.86	47.04	46.86	46.94	31000	46.0468	up	up	correct
HYDW.US	DBX ETF Trust	20251114	47.06	47.225	47.03	47.149	3100	46.259	up	up	correct
HYEM.US	VanEck Vectors Emerging Markets High Yield Bond ETF	20251114	19.91	19.9999	19.9	19.95	65820	19.5201	up	up	correct
HYG.US	iShares Trust	20251114	80.08	80.395	80.08	80.22	40853461	78.6962	up	up	correct
HYGH.US	iShares U.S. ETF Trust	20251114	85.66	86.01	85.5	85.8	78683	84.0014	up	up	correct
HYGV.US	FlexShares Trust	20251114	40.49	40.65	40.48	40.59	87100	39.6379	up	up	correct
HYLB.US	Xtrackers USD High Yield Corporate Bond ETF	20251114	36.61	36.7399	36.605	36.67	986627	35.905	up	up	correct
HYMB.US	SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF	20251114	25.12	25.14	25.04	25.05	737604	24.6748	down	down	correct
HYS.US	PIMCO 0	20251114	94.48	94.74	94.3725	94.6	44742	92.2061	up	up	correct
HYTR.US	CP High Yield Trend ETF	20251114	21.61	21.686	21.61	21.65	42700	21.3331	up	up	correct
HYUP.US	Xtrackers High Beta High Yield Bond ETF	20251114	41.96	42.015	41.83	41.9472	12957	40.9714	down	down	correct
IAI.US	iShares U.S. Broker	20251114	173.32	175	171.51	173.23	77807	172.798	down	down	correct
IAK.US	iShares U.S. Insurance ETF	20251114	133.63	134.36	132.82	133.63	61430	132.9871
IAPR.US	Innovator MSCI EAFE Power Buffer ETF	20251114	30.324	30.341	30.324	30.336	900	30.336	up	up	correct
IAT.US	iShares U.S. Regional Banks ETF	20251114	50	50.4	49.58	50.23	513938	49.7122	up	up	correct
IAU.US	iShares Gold Trust	20251114	76.35	77.44	75.94	76.98	15959800	76.98	up	up	correct
IAUM.US	iShares® Gold Trust Micro	20251114	40.4	40.98	40.18	40.75	2767300	40.75	up	up	correct
IBD.US	Northern Lights Fund Trust IV	20251114	24.26	24.26	24.08	24.08	57483	23.7524	down	up	incorrect
IBDQ.US	iShares iBonds Dec 2025 Term Corporate ETF	20251114	25.13	25.14	25.13	25.13	1073516	25.0454
IBDR.US	iShares iBonds Dec 2026 Term Corporate ETF	20251114	24.25	24.25	24.24	24.24	709860	23.9081	down	down	correct
IBDS.US	iShares iBonds Dec 2027 Term Corporate ETF	20251114	24.29	24.29	24.26	24.27	1159762	23.9257	down	down	correct
IBDT.US	iShares iBonds Dec 2028 Term Corporate ETF	20251114	25.45	25.45	25.42	25.42	927557	25.0397	down	down	correct
IBDU.US	iShares Trust	20251114	23.39	23.405	23.36	23.36	398400	23.0059	down	down	correct
IBDV.US	iShares Trust	20251114	22.06	22.07	22.02	22.03	649900	21.7024	down	down	correct
IBDW.US	iShares Trust	20251114	21.13	21.15	21.09	21.09	384400	20.7646	down	down	correct
IBND.US	SPDR Bloomberg Barclays International Corporate Bond ETF	20251114	31.85	31.93	31.768	31.825	40503	31.5465	down	up	incorrect
IBUY.US	Amplify Online Retail ETF	20251114	71.7	72.58	71.7	72.0363	6851	71.9609	up	down	incorrect
IDEV.US	iShares Core MSCI International Developed Markets ETF	20251114	80.82	81.49	80.785	81.28	1415313	79.7897	up	down	incorrect
IDHQ.US	Invesco S&P International Developed Quality ETF	20251114	34.37	34.63	34.2201	34.5199	33263	34.3163	up	down	incorrect
IDLV.US	Invesco S&P International Developed Low Volatility ETF	20251114	33.69	33.8299	33.664	33.7591	30359	33.1341	up	up	correct
IDMO.US	Invesco S&P International Developed Momentum ETF	20251114	54.08	54.48	53.92	54.33	402761	53.3338	up	up	correct
IDNA.US	iShares Genomics Immunology and Healthcare ETF	20251114	25.38	26.36	25.37	26.11	64335	25.9573	up	up	correct
IDOG.US	ALPS International Sector Dividend Dogs ETF	20251114	37.64	37.99	37.64	37.84	14371	37.4703	up	up	correct
IDRV.US	iShares Trust	20251114	37.99	38.78	37.99	38.372	32900	38.0342	up	up	correct
IDU.US	iShares U.S. Utilities ETF	20251114	111.24	112.3977	111.03	111.7	144160	111.0076	up	up	correct
IDX.US	VanEck Vectors Indonesia Index ETF	20251114	16.57	16.69	16.57	16.64	24249	16.3074	up	up	correct
IEMG.US	iShares Core MSCI Emerging Markets ETF	20251114	67.375	68.245	67.192	67.87	10619550	66.7114	up	up	correct
IEUR.US	iShares Core MSCI Europe ETF	20251114	68.91	69.365	68.83	69.16	777380	68.3315	up	up	correct
IEV.US	iShares Trust	20251114	66.59	66.98	66.5348	66.76	204849	66.0291	up	up	correct
IEZ.US	iShares U.S. Oil Equipment & Services ETF	20251114	20.34	20.86	20.1	20.7	111450	20.6188	up	up	correct
IFED.US	IFED	20251114	45.4	45.864	45.4	45.864	400	45.864	up	up	correct
IG.US	Principal Exchange	20251114	20.91	20.92	20.86	20.86	13552	20.5172	down	down	correct
IGBH.US	iShares Interest Rate Hedged Long	20251114	24.3886	24.465	24.3886	24.405	14817	23.9669	up	up	correct
IGLB.US	iShares 10+ Year Investment Grade Corporate Bond ETF	20251114	50.96	50.96	50.655	50.67	1007338	49.8075	down	down	correct
IGM.US	iShares Expanded Tech Sector ETF	20251114	125	128.94	124.63	127.81	858575	127.746	up	up	correct
IHAK.US	iShares Cybersecurity and Tech ETF	20251114	49.88	50.55	49.65	50.33	97073	50.2925	up	up	correct
IHDG.US	WisdomTree Trust	20251114	47.15	47.55	47.07	47.44	273819	47.3679	up	up	correct
IHE.US	iShares U.S. Pharmaceuticals ETF	20251114	79.84	80.96	79.821	80.28	39763	79.7344	up	up	correct
IHF.US	iShares U.S. Healthcare Providers ETF	20251114	47.93	48.04	47.57	47.73	227324	47.5126	down	down	correct
IHI.US	iShares U.S. Medical Devices ETF	20251114	62.72	62.815	62.18	62.31	1111422	62.2474	down	up	incorrect
IHY.US	VanEck Vectors International High Yield Bond ETF	20251114	21.89	21.89	21.8375	21.89	3916	21.4822
IIGD.US	Invesco Investment Grade Defensive ETF	20251114	24.8198	24.8198	24.8198	24.8198	17	24.4702
IJAN.US	Innovator MSCI EAFE Power Buffer ETF January	20251114	35.56	35.65	35.56	35.625	1100	35.625	up	down	incorrect
IJH.US	iShares Trust	20251114	63.59	64.58	63.5625	64.2	13733570	63.884	up	up	correct
IJJ.US	iShares S&P Mid	20251114	126.66	127.9521	126.565	127.51	90461	126.7323	up	up	correct
IJK.US	iShares S&P Mid	20251114	93.27	95.1101	93.27	94.44	183751	94.2392	up	up	correct
IJR.US	iShares Core S&P Small	20251114	115.36	117.2964	115.32	116.85	6414612	116.3098	up	up	correct
IJS.US	iShares S&P Small	20251114	108.46	110.58	108.46	110.18	186772	109.6663	up	up	correct
IJUL.US	Innovator MSCI EAFE Power Buffer ETF	20251114	32.81	33.02	32.81	32.92	2800	32.92	up	up	correct
ILCB.US	iShares Morningstar U.S. Equity ETF	20251114	92.17	93.62	92.17	93.13	81278	92.8284	up	up	correct
ILCG.US	iShares Morningstar Growth ETF	20251114	101.98	104.345	101.85	103.69	41028	103.5378	up	up	correct
ILCV.US	iShares Morningstar Value ETF	20251114	91.81	92.48	91.61	92.02	20273	91.5528	up	up	correct
ILDR.US	First Trust Exchange	20251114	32.28	33.25	32.09	32.9	57200	32.9	up	up	correct
ILF.US	iShares Latin America 40 ETF	20251114	30.39	30.8274	30.21	30.53	3057745	29.8105	up	up	correct
ILTB.US	iShares Trust	20251114	50.46	50.46	50.13	50.15	20441	49.3624	down	down	correct
IMCB.US	iShares Morningstar Mid	20251114	81.28	82.113	81.1	81.6	36780	81.2598	up	up	correct
IMCG.US	iShares Morningstar Mid	20251114	79.45	80.6999	79.3101	80.06	231946	79.8521	up	up	correct
IMTB.US	iShares Core 5	20251114	44.2364	44.2364	44.13	44.145	27870	43.5048	down	down	correct
IMTM.US	iShares MSCI Intl Momentum Factor ETF	20251114	47.92	48.37	47.92	48.31	479583	46.6242	up	up	correct
INCO.US	Columbia India Consumer ETF	20251114	64.83	65.29	64.83	64.98	21200	64.98	up	up	correct
INDL.US	Direxion Daily MSCI India Bull 2x Shares	20251114	58.3	59	58.1993	58.82	14806	58.6113	up	up	correct
INDS.US	Pacer Benchmark Industrial Real Estate SCTR ETF	20251114	37.42	37.44	37.3906	37.41	4291	36.4988	down	down	correct
INFL.US	Horizon Kinetics Inflation Beneficiaries ETF	20251114	44.25	44.99	44.07	44.85	139636	44.7481	up	up	correct
INKM.US	SSGA Active Trust	20251114	33.1143	33.22	33.1143	33.1672	3685	32.6241	up	up	correct
INMU.US	BlackRock Intermediate Muni Income Bond ETF	20251114	24.09	24.11	24.06	24.07	188700	23.8056	down	down	correct
INTF.US	iShares Edge MSCI Multifactor Intl ETF	20251114	36.64	36.89	36.6113	36.85	168652	36.3437	up	up	correct
IOCT.US	Innovator ETFs Trust	20251114	34.34	34.38	34.28	34.325	11900	34.325	down	down	correct
IOO.US	iShares Global 100 ETF	20251114	123.32	125.46	123.03	124.91	157600	124.4648	up	up	correct
IPAC.US	iShares Core MSCI Pacific ETF	20251114	74.61	75.1	74.61	74.9	46667	72.6084	up	up	correct
IPAY.US	ETF Series Solutions	20251114	51.82	52.43	51.65	51.7264	9704	51.3271	down	down	correct
IPO.US	Renaissance IPO ETF	20251114	43.23	44.93	43.16	44.29	34200	44.29	up	up	correct
IPOS.US	Renaissance International IPO ETF	20251114	16.75	16.75	16.491	16.52	9731	16.5022	down	down	correct
IQDF.US	FlexShares International Quality Dividend Index Fund	20251114	29.5	29.68	29.46	29.65	87492	29.4795	up	up	correct
IQDY.US	FlexShares International Quality Dividend Dynamic Index Fund	20251114	35.55	35.78	35.4	35.7661	6727	35.5427	up	up	correct
IQLT.US	iShares MSCI Intl Quality Factor ETF	20251114	44.52	44.885	44.48	44.78	2244765	44.3394	up	up	correct
IQSI.US	IQ Candriam ESG International Equity ETF	20251114	34.64	34.64	34.51	34.515	91900	34.2743	down	down	correct
IQSU.US	IQ Candriam ESG US Equity ETF	20251114	53.41	53.76	53.41	53.527	89600	53.3568	up	up	correct
ISCB.US	iShares Morningstar Small	20251114	61.8	62.95	61.8	62.5187	3859	62.2174	up	up	correct
ISCF.US	iShares Trust	20251114	40.2	40.5399	40.2	40.43	103145	39.6642	up	up	correct
ISCG.US	iShares Morningstar Small	20251114	52.59	53.8	52.31	53.36	45100	53.2573	up	up	correct
ISCV.US	iShares Morningstar Small	20251114	65.31	66.19	65.31	65.95	10068	65.4924	up	up	correct
ISRA.US	VanEck Vectors Israel ETF	20251114	56.184	57.2	56.1032	56.9167	6873	56.1016	up	up	correct
ISWN.US	Amplify ETF Trust	20251114	21.34	21.366	21.321	21.359	1300	21.2044	up	up	correct
ITAN.US	Alpha Architect ETF Trust	20251114	35.18	35.7	35.18	35.478	10700	35.3841	up	up	correct
ITEQ.US	BlueStar Israel Technology ETF	20251114	56.35	57.28	56.22	56.7523	5745	56.2787	up	up	correct
ITOT.US	iShares Core S&P Total U.S. Stock Market ETF	20251114	144.82	147.22	144.48	146.35	5547860	145.8708	up	down	incorrect
IVE.US	iShares Trust	20251114	209.07	210.72	208.41	209.61	1444439	208.6339	up	down	incorrect
IVES.US	ETF Managers Trust	20251114	31.28	32.632	31.17	32.14	1425300	32.0088	up	down	incorrect
IVLU.US	iShares Edge MSCI Intl Value Factor ETF	20251114	36.79	37.02	36.78	36.93	586465	36.2667	up	down	incorrect
IVOG.US	Vanguard S&P Mid	20251114	116.17	118.41	116.01	117.5286	13538	116.7848	up	down	incorrect
IVOL.US	Krane Shares Trust	20251114	19.25	19.27	19.22	19.24	244600	19.01	down	up	incorrect
IVOO.US	Vanguard Admiral Funds	20251114	107.58	109.2	107.58	108.6	60326	108.192	up	down	incorrect
IVOV.US	Vanguard S&P Mid	20251114	98.31	99.09	98.31	98.871	384700	97.1235	up	up	correct
IVV.US	iShares Core S&P 500 ETF	20251114	668.7	678.98	666.53	675.31	6930478	672.9276	up	up	correct
IVW.US	iShares S&P 500 Growth ETF	20251114	119.19	121.78	118.69	121.04	3490893	120.9111	up	up	correct
IWB.US	iShares Russell 1000 ETF	20251114	364.28	369.99	363.18	367.88	1685100	366.7953	up	up	correct
IWC.US	iShares Micro	20251114	145.05	149.3	145.05	148.46	73874	147.7848	up	up	correct
IWD.US	iShares Russell 1000 Value ETF	20251114	204.21	205.79	203.72	204.79	5406368	203.8061	up	up	correct
IWDL.US	ETRACS 2x Leveraged US Value Factor TR ETN	20251114	45.358	45.358	45.358	45.358	0	45.358
IWF.US	iShares Russell 1000 Growth ETF	20251114	463.35	474.34	461.72	470.93	1471222	470.4543	up	up	correct
IWFL.US	ETRACS 2x Leveraged US Growth Factor TR ETN	20251114	56.854	56.854	56.854	56.854	0	56.854
IWL.US	iShares Russell Top 200 ETF	20251114	166.2	168.9328	165.66	168.15	95671	167.7166	up	up	correct
IWM.US	iShares Trust	20251114	233.34	238.725	233.27	237.48	58344441	236.6863	up	up	correct
IWML.US	ETRACS 2x Leveraged US Size Factor TR ETN	20251114	21.681	21.681	21.681	21.681	100	21.681
IWN.US	iShares Russell 2000 Value ETF	20251114	172.24	175.21	172.24	174.67	739600	173.6725	up	up	correct
IWO.US	iShares Russell 2000 Growth ETF	20251114	304.72	314.64	304.58	312.12	444732	311.4294	up	up	correct
IWP.US	iShares Russell Mid	20251114	135.37	138.31	135.06	136.84	1426715	136.6837	up	up	correct
IWR.US	iShares Russell Mid	20251114	94.08	95.325	94.01	94.62	2816429	94.2379	up	up	correct
IWS.US	iShares Russell Mid	20251114	137.05	138.64	137.05	137.85	494549	137.2174	up	up	correct
IWV.US	iShares Russell 3000 ETF	20251114	377.07	382.84	375.8	380.52	2204378	379.4604	up	up	correct
IWX.US	iShares Russell Top 200 Value ETF	20251114	88.99	89.57	88.74	89.21	95292	88.8253	up	up	correct
IWY.US	iShares Russell Top 200 Growth ETF	20251114	271.51	277.9222	270.4809	276.05	244952	275.782	up	up	correct
IXC.US	iShares Global Energy ETF	20251114	43.09	43.615	42.75	43.56	408776	42.6947	up	up	correct
IXG.US	iShares Global Financials ETF	20251114	115.63	116.19	115.06	115.75	15925	114.727	up	up	correct
IXJ.US	iShares Global Healthcare ETF	20251114	95.9	96.27	95.41	95.61	233157	95.0279	down	down	correct
IXN.US	iShares Global Tech ETF	20251114	102.9	106.46	102.7	105.73	277540	104.7817	up	up	correct
IXP.US	iShares Global Comm Services ETF	20251114	118.72	119.71	118.505	119.14	13393	116.1077	up	up	correct
IYC.US	iShares U.S. Consumer Services ETF	20251114	100.55	101.47	100.44	100.77	117161	100.6651	up	up	correct
IYE.US	iShares U.S. Energy ETF	20251114	48.21	48.925	47.66	48.8	936954	48.453	up	up	correct
IYF.US	iShares U.S. Financials ETF	20251114	124	124.53	123.0118	123.73	331601	123.1842	down	up	incorrect
IYG.US	iShares U.S. Financial Services ETF	20251114	88.3	88.4	87.49	87.78	43829	87.5313	down	up	incorrect
IYH.US	iShares U.S. Healthcare ETF	20251114	63.92	64.33	63.55	63.87	483605	63.6269	down	up	incorrect
IYK.US	iShares U.S. Consumer Goods ETF	20251114	68.21	68.45	67.65	67.95	245219	67.2601	down	up	incorrect
IYM.US	iShares U.S. Basic Materials ETF	20251114	144.02	146.09	143.9201	144.82	16342	144.1017	up	up	correct
IYR.US	iShares U.S. Real Estate ETF	20251114	95.02	95.09	94.38	94.88	6154833	94.0198	down	down	correct
IYW.US	iShares U.S. Technology ETF	20251114	194.33	200.82	193.7618	199.16	827938	199.1039	up	up	correct
IYY.US	iShares Dow Jones U.S. ETF	20251114	161.77	164.289	161.49	163.29	28138	162.8159	up	up	correct
JAAA.US	Janus Detroit Street Trust	20251114	50.63	50.64	50.61	50.63	4227500	49.8203
JAGG.US	JPMorgan U.S. Aggregate Bond ETF	20251114	46.68	46.68	46.47	46.4845	46651	45.8289	down	down	correct
JDIV.US	JPMorgan U.S. Dividend ETF	20251114	53.665	53.665	53.665	53.665	100	53.1603
JDST.US	Direxion Daily Junior Gold Miners Index Bear 2X Shares	20251114	4.28	4.3	3.9207	3.99	2272206	79.0775	down	down	correct
JEPI.US	J.P. Morgan Exchange	20251114	56.65	56.927	56.48	56.74	4919100	55.306	up	up	correct
JETS.US	U.S. Global Jets ETF	20251114	24.86	25.05	24.68	24.87	3285650	24.668	up	up	correct
JHCB.US	John Hancock Exchange	20251114	21.64	21.65	21.61	21.62	5500	21.2929	down	down	correct
JHEM.US	John Hancock Multifactor Emerging Markets ETF	20251114	32.86	33.05	32.73	32.82	21739	32.3199	down	down	correct
JHMB.US	John Hancock Exchange	20251114	22.32	22.32	22.22	22.22	13500	21.8967	down	down	correct
JHMD.US	John Hancock Multifactor Developed International ETF	20251114	40.71	40.924	40.64	40.83	39831	40.2601	up	up	correct
JHML.US	John Hancock Multifactor Large Cap ETF	20251114	78.02	79.0013	78.02	78.51	27843	78.0601	up	up	correct
JHMM.US	John Hancock Multifactor Mid Cap ETF	20251114	63.36	64.3	63.36	63.84	268763	63.4887	up	up	correct
JHMU.US	John Hancock Exchange	20251114	26.34	26.34	26.165	26.165	3700	25.8601	down	down	correct
JHSC.US	John Hancock Multifactor Small Cap ETF	20251114	40.5	41.08	40.5	40.8752	10416	40.5925	up	up	correct
JIG.US	J.P. Morgan Exchange	20251114	74.25	75.14	74.25	74.8237	11178	73.1623	up	up	correct
JIGB.US	J.P. Morgan Exchange	20251114	45.9347	45.9347	45.8699	45.8699	1242	45.1337	down	down	correct
JKD.US	iShares Morningstar U.S. Equity ETF	20251114	92.17	93.62	92.17	93.13	81278	93.13	up	down	incorrect
JKE.US	iShares Morningstar Growth ETF	20251114	101.98	104.345	101.85	103.69	41028	103.69	up	down	incorrect
JKF.US	iShares Morningstar Value ETF	20251114	91.81	92.48	91.61	92.02	20273	92.02	up	down	incorrect
JKG.US	iShares Morningstar Mid	20251114	81.28	82.113	81.1	81.6	36780	81.6	up	down	incorrect
JKJ.US	iShares Morningstar Small	20251114	61.8	62.95	61.8	62.5187	3859	62.5187	up	down	incorrect
JKK.US	iShares Morningstar Small	20251114	52.59	53.7999	52.31	53.36	45129	53.36	up	up	correct
JMBS.US	Janus Henderson Mortgage	20251114	45.71	45.72	45.565	45.6	542245	44.8224	down	down	correct
JMOM.US	JPMorgan U.S. Momentum Factor ETF	20251114	66.7	67.9742	66.59	67.49	41614	67.3233	up	up	correct
JNK.US	SPDR Bloomberg Barclays High Yield Bond ETF	20251114	96.49	96.84	96.43	96.63	4951847	94.5616	up	up	correct
JNUG.US	Direxion Daily Junior Gold Miners Index Bull 2X Shares	20251114	138.78	152.38	138	149.81	265200	149.1102	up	up	correct
JOJO.US	Tidal ETF Trust	20251114	15.47	15.48	15.47	15.477	1500	15.2205	up	up	correct
JOYY.US	Infusive® Compounding Global Equities ETF	20251114	57.73	59.92	57.59	58.68	263200	57.8011	up	up	correct
JPEM.US	JPMorgan Diversified Return Emerging Markets Equity ETF	20251114	60.69	60.99	60.69	60.8853	5427	59.8566	up	up	correct
JPIE.US	J.P. Morgan Exchange	20251114	46.23	46.24	46.21	46.23	1280500	45.3951
JPIN.US	JPMorgan Diversified Return International Equity ETF	20251114	67.99	68.36	67.99	68.2425	6834	66.7308	up	up	correct
JPMB.US	JPMorgan USD Emerging Markets Sovereign Bond ETF	20251114	40.3619	40.3961	40.3	40.34	67553	39.5896	down	down	correct
JPME.US	JPMorgan Diversified Return U.S. Mid Cap Equity ETF	20251114	107.14	107.14	106.7973	106.7973	3768	106.0961	down	down	correct
JPSE.US	JPMorgan Diversified Return U.S. Small Cap Equity ETF	20251114	48.3	49.1	48.3	49	42587	48.6955	up	up	correct
JPUS.US	JPMorgan Diversified Return U.S. Equity ETF	20251114	122.08	122.99	122.08	122.5064	5910	121.6264	up	up	correct
JPXN.US	iShares JPX	20251114	88.5201	88.66	88.34	88.4366	5953	86.3664	down	down	correct
JQUA.US	JPMorgan U.S. Quality Factor ETF	20251114	61.58	62.37	61.49	62.01	514600	61.768	up	up	correct
JSCP.US	JPMorgan Short Duration Core Plus ETF	20251114	47.5	47.53	47.47	47.475	157900	46.8032	down	down	correct
JSTC.US	Tidal ETF Trust	20251114	20	20.11	20	20.031	11500	19.8611	up	up	correct
JUSA.US	JPMorgan ActiveBuilders U.S. Large Cap Equity ETF	20251114	60.471	60.991	60.471	60.7257	1211	60.5194	up	up	correct
JUST.US	Goldman Sachs JUST U.S. Large Cap Equity ETF	20251114	94.7	95.67	94.7	95.1251	7043	94.869	up	up	correct
JVAL.US	JPMorgan U.S. Value Factor ETF	20251114	47.16	47.82	47.16	47.5095	37586	47.205	up	up	correct
JXI.US	iShares Global Utilities ETF	20251114	80.41	81.17	80.38	80.76	17141	79.8242	up	up	correct
KARS.US	KraneShares Electric Vehicles and Future Mobility Index ETF	20251114	31.33	31.7033	30.81	31.23	8927	31.1733	down	down	correct
KBA.US	KraneShares Trust	20251114	30.2	30.38	29.96	30.13	98335	29.656	down	down	correct
KBE.US	SPDR S&P Bank ETF	20251114	56.82	57.35	56.43	57.26	1245293	56.886	up	up	correct
KCCA.US	KraneShares California Carbon Allowance ETF	20251114	16.62	16.7	16.55	16.65	33000	16.1761	up	up	correct
KCE.US	SPDR S&P Capital Markets ETF	20251114	143.95	145.96	143.38	144.6	37300	143.9035	up	up	correct
KEMQ.US	KraneShares FTSE Emerging Markets Consumer Technology Index ETF	20251114	26.1	26.62	26.08	26.3	3600	24.9695	up	up	correct
KEMX.US	KraneShares MSCI Emerging Markets ex China Index ETF	20251114	36.44	36.97	36.44	36.95	4800	35.7534	up	up	correct
KEUA.US	KraneShares European Carbon Allowance ETF	20251114	27.15	27.22	27.11	27.121	1400	26.5115	down	down	correct
KGRN.US	KraneShares MSCI China Clean Technology ETF	20251114	29.7	30.1	29.57	29.58	59000	29.3333	down	down	correct
KHYB.US	KraneShares Asia Pacific High Yield Bond ETF	20251114	24.42	24.458	24.42	24.45	2500	23.9158	up	up	correct
KIE.US	SPDR S&P Insurance ETF	20251114	58.91	59.33	58.64	59.04	3184964	58.7339	up	up	correct
KLDW.US	Knowledge Leaders Developed World ETF	20251114	50.9007	50.9007	50.9007	50.9007	0	50.9007
KMLM.US	KFA Mount Lucas Index Strategy ETF	20251114	26.47	26.59	26.4537	26.59	109598	25.3097	up	up	correct
KNOW.US	Direxion All Cap Insider Sentiment Shares	20251114	11.195	11.195	11.18	11.1851	496	11.1468	down	down	correct
KOKU.US	Xtrackers MSCI Kokusai Equity ETF	20251114	117.646	117.646	117.646	117.646	100	117.1635
KOLD.US	ProShares UltraShort Bloomberg Natural Gas	20251114	27.4	28.59	26.45	27.27	7382300	27.27	down	up	incorrect
KOMP.US	SPDR S&P Kensho New Economies Composite ETF	20251114	58.95	60.715	58.83	60.1	112302	59.3965	up	down	incorrect
KONG.US	ETF Opportunities Trust	20251114	29.85	29.85	29.829	29.829	100	29.7212	down	up	incorrect
KORP.US	American Century Diversified Corporate Bond ETF	20251114	47.46	47.46	47.27	47.27	71853	46.4636	down	up	incorrect
KORU.US	Direxion Shares ETF Trust	20251114	151.82	164.91	150.08	160.99	159789	159.4594	up	up	correct
KRBN.US	KraneShares Global Carbon ETF	20251114	33.8	33.95	33.65	33.77	14300	33.1316	down	down	correct
KRE.US	SPDR S&P Regional Banking ETF	20251114	60.38	61.03	60	60.92	13284800	60.5413	up	up	correct
KSA.US	iShares MSCI Saudi Arabia ETF	20251114	38.53	38.875	38.485	38.83	690301	38.3659	up	up	correct
KSTR.US	KraneShares SSE STAR Market 50 Index ETF	20251114	18.5	18.537	18.31	18.44	52300	18.44	down	down	correct
KURE.US	KraneShares MSCI All China Health Care Index ETF	20251114	19.61	19.74	19.47	19.72	42100	18.9627	up	up	correct
KVLE.US	KFA Value Line Dynamic Core Equity Index ETF	20251114	27.153	27.153	27.153	27.153	100	25.4893
KWEB.US	KraneShares CSI China Internet ETF	20251114	38.43	39.065	37.95	38.24	33194000	36.0438	down	down	correct
KXI.US	iShares Global Consumer Staples ETF	20251114	64.53	64.7207	64.3275	64.56	64815	63.7934	up	up	correct
LABD.US	Direxion Daily S&P Biotech Bear 3X Shares	20251114	28.935	28.935	25.82	26.79	3285967	26.4736	down	down	correct
LABU.US	Direxion Shares ETF Trust	20251114	124.62	138.19	123.99	133.73	1274774	133.0422	up	up	correct
LCG.US	Sterling Capital Focus Equity ETF	20251114	33.19	33.19	33.08	33.105	372	33.105	down	down	correct
LCR.US	Leuthold Core ETF	20251114	37.78	37.914	37.67	37.787	1400	37.2767	up	up	correct
LCTD.US	BlackRock World ex U.S. Carbon Transition Readiness ETF	20251114	53.99	54.35	53.99	54.27	9100	53.2909	up	up	correct
LCTU.US	BlackRock U.S. Carbon Transition Readiness ETF	20251114	72.67	73.61	72.345	73.193	38500	72.9482	up	up	correct
LDUR.US	PIMCO Enhanced Low Duration Active Exchange	20251114	96.05	96.05	95.944	95.958	28698	94.6396	down	down	correct
LEMB.US	iShares J.P. Morgan EM Local Currency Bond ETF	20251114	41.73	41.7981	41.73	41.77	22980	40.767	up	down	incorrect
LGH.US	HCM Defender 500 Index ETF	20251114	60.2	61.488	60.2	61	27200	60.7663	up	down	incorrect
LGLV.US	SPDR SSGA US Large Cap Low Volatility Index ETF	20251114	174.38	175.06	174.1982	174.68	27033	173.7359	up	down	incorrect
LGOV.US	First Trust Exchange	20251114	21.99	21.99	21.7	21.88	100200	21.5729	down	up	incorrect
LIT.US	Global X Funds	20251114	62.3	63.995	62.18	63.77	1035308	63.5973	up	down	incorrect
LOPP.US	Gabelli ETFs Trust	20251114	32.4796	32.4796	32.3019	32.3019	738	32.0401	down	up	incorrect
LOUP.US	Innovator ETFs Trust	20251114	74.09	77.42	73.56	76.29	10400	76.29	up	up	correct
LQD.US	iShares iBoxx $ Investment Grade Corporate Bond ETF	20251114	110.64	110.725	110.24	110.25	31437631	108.6328	down	down	correct
LQDB.US	iShares Trust	20251114	87.122	87.122	87.122	87.122	200	85.7725
LQDH.US	iShares Interest Rate Hedged Corporate Bond ETF	20251114	92.8	92.997	92.8	92.8	29900	91.0782
LRGF.US	iShares MSCI USA Multifactor ETF	20251114	68.17	69.25	67.98	68.79	385737	68.538	up	down	incorrect
LRNZ.US	TrueShares Technology AI and Deep Learning ETF	20251114	48.92	49.77	48.92	49.258	3400	49.258	up	down	incorrect
LSAF.US	LeaderSharesTM AlphaFactor US Core Equity ETF	20251114	44.16	44.39	44.08	44.0836	4480	43.7865	down	up	incorrect
LSAT.US	Two Roads Shared Trust	20251114	40.085	40.085	39.73	39.86	4500	39.1296	down	up	incorrect
LTL.US	ProShares Ultra Telecommunications	20251114	101.85	102.58	101.85	102.0263	1651	25.4247	up	up	correct
LTPZ.US	PIMCO 15+ Year U.S. TIPS Index Exchange	20251114	53.51	53.51	52.94	52.94	21500	52.5391	down	down	correct
MAKX.US	ProShares S&P Kensho Smart Factories ETF	20251114	49.879	49.879	49.879	49.879	300	49.8399
MARB.US	First Trust Vivaldi Merger Arbitrage ETF	20251114	20.685	20.72	20.684	20.689	3200	20.5562	up	up	correct
MBOX.US	Freedom Day Dividend ETF	20251114	34.63	34.78	34.63	34.74	1500	34.5421	up	up	correct
MBSD.US	FlexShares Disciplined Duration MBS Index Fund	20251114	20.91	20.91	20.85	20.855	13387	20.5008	down	down	correct
MDY.US	SPDR S&P MIDCAP 400 ETF Trust	20251114	580.05	589.57	580.05	586.16	932378	584.0547	up	up	correct
MDYG.US	SPDR S&P 400 Mid Cap Growth ETF	20251114	88.92	90.69	88.92	90.06	98808	89.8736	up	up	correct
MDYV.US	SPDR S&P 400 Mid Cap Value ETF	20251114	81.35	82.24	81.35	81.92	37957	81.5455	up	up	correct
META.US	Roundhill Ball Metaverse ETF	20251114	601.79	613.68	595.2	609.46	20724150	608.9633	up	up	correct
MEXX.US	Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3	20251114	21.68	22.5895	21.57	22.14	42886	22.005	up	down	incorrect
MFDX.US	PIMCO RAFI Dynamic Multi	20251114	37.4531	37.69	37.4531	37.6056	31454	37.2867	up	up	correct
MFEM.US	PIMCO RAFI Dynamic Multi	20251114	22.97	23.19	22.97	23.088	21500	23.0187	up	up	correct
MFUS.US	PIMCO RAFI Dynamic Multi	20251114	55.15	55.77	55.15	55.46	12465	55.2469	up	up	correct
MGC.US	Vanguard Mega Cap Index Fund ETF Shares	20251114	244.79	248.7954	243.97	247.43	205460	246.8412	up	down	incorrect
MGK.US	Vanguard Mega Cap Growth Index Fund ETF Shares	20251114	401.885	411.4	400.411	408.56	355940	408.1712	up	down	incorrect
MGV.US	Vanguard World Fund	20251114	138.16	139.07	137.62	138.48	227294	137.6791	up	down	incorrect
MID.US	American Century Mid Cap Growth Impact ETF	20251114	65.47	66.0607	65.4615	65.4615	4545	65.4228	down	up	incorrect
MIDE.US	DBX ETF Trust	20251114	31.902	31.902	31.902	31.902	100	31.7259
MIDU.US	Direxion Shares ETF Trust	20251114	45.59	47.77	45.56	47.02	45558	46.9646	up	up	correct
MINO.US	PIMCO ETF Trust	20251114	45.67	45.67	45.505	45.53	44000	44.9356	down	down	correct
MINT.US	PIMCO Enhanced Short Maturity Active Exchange	20251114	100.48	100.5	100.47	100.49	1502904	99.09	up	up	correct
MJ.US	ETFMG Alternative Harvest ETF	20251114	28.06	28.3719	25.72	26.11	487206	25.5922	down	down	correct
MLPA.US	Global X MLP ETF	20251114	47.83	48.66	47.81	48.6	458840	47.6684	up	up	correct
MLPB.US	UBS ETRACS Alerian MLP Infrastructure Index ETN Series B	20251114	24.52	25.2763	24.52	25.2763	4369	24.8539	up	up	correct
MLPR.US	ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN	20251114	58.08	58.615	58.08	58.615	400	57.0572	up	up	correct
MLPX.US	Global X MLP & Energy Infrastructure ETF	20251114	59.45	60.55	59.12	60.38	530809	59.633	up	up	correct
MMIN.US	IQ MacKay Municipal Insured ETF	20251114	24.0669	24.0695	23.96	23.96	50314	23.6487	down	down	correct
MMIT.US	IndexIQ Active ETF Trust	20251114	24.4	24.4	24.32	24.33	138387	24.0485	down	down	correct
MMLG.US	First Trust Exchange	20251114	35.165	35.28	35.08	35.082	3400	35.082	down	down	correct
MMSC.US	MMSC	20251114	22.93	23.22	22.93	22.94	8800	22.94	up	up	correct
MMTM.US	SPDR S&P 1500 Momentum Tilt ETF	20251114	282.9215	286.0432	282.52	286.0432	1309	285.4536	up	up	correct
MNA.US	IQ Merger Arbitrage ETF	20251114	35.7442	35.75	35.65	35.65	45632	35.65	down	down	correct
MOO.US	VanEck Vectors Agribusiness ETF	20251114	72.04	72.4	71.99	72.17	51659	70.4235	up	up	correct
MORT.US	VanEck Vectors Mortgage REIT Income ETF	20251114	10.44	10.4482	10.34	10.41	356051	10.0878	down	down	correct
MOTO.US	SmartETFs Smart Transportation & Technology ETF	20251114	52.043	52.043	52.043	52.043	100	51.5107
MSOS.US	AdvisorShares Pure US Cannabis ETF	20251114	3.915	3.945	3.21	3.36	25930600	3.36	down	down	correct
MTGP.US	WisdomTree Mortgage Plus Bond Fund	20251114	44.67	44.765	44.57	44.625	2211	43.9134	down	down	correct
MTUL.US	ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN	20251114	36.964	36.964	36.964	36.964	100	36.964
MUB.US	iShares Trust	20251114	107.31	107.335	106.93	106.97	5522163	105.8384	down	down	correct
MUNI.US	PIMCO ETF Trust	20251114	52.55	52.57	52.44	52.46	306651	51.9062	down	down	correct
MUSI.US	American Century Multisector Income ETF	20251114	44.35	44.35	44.165	44.165	7400	43.3597	down	down	correct
MUST.US	Columbia Multi	20251114	20.57	20.75	20.56	20.56	51794	20.3445	down	down	correct
MVRL.US	ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN	20251114	14.14	14.3299	14.13	14.2989	2750	13.6134	up	up	correct
MVV.US	ProShares Ultra MidCap400	20251114	65.15	66.8	64.96	66.0049	13846	65.8013	up	up	correct
MXI.US	iShares Global Materials ETF	20251114	91.22	92.0439	91.22	91.6093	2926	90.934	up	up	correct
MYY.US	ProShares Short MidCap400	20251114	18.35	18.35	18.12	18.218	18128	18.0251	down	down	correct
MZZ.US	ProShares UltraShort MidCap400	20251114	8.54	8.5668	8.539	8.5668	2681	8.434	up	up	correct
NACP.US	Impact Shares Trust I	20251114	48.23	49	48.23	48.78	3200	48.78	up	up	correct
NAIL.US	Direxion Daily Homebuilders & Supplies Bull 3X Shares	20251114	53.41	55.48	52.47	52.75	979419	52.6955	down	down	correct
NANR.US	SPDR S&P North American Natural Resources ETF	20251114	64.28	65.4287	64.28	65.3003	18297	64.6255	up	up	correct
NDVG.US	Nuveen Dividend Growth ETF	20251114	35.028	35.028	35.028	35.028	100	34.9295
NERD.US	Listed Funds Trust	20251114	25.73	25.994	25.73	25.935	1700	25.7738	up	down	incorrect
NETL.US	Fundamental Income Net Lease Real Estate ETF	20251114	24.07	24.133	24.05	24.133	2100	23.7262	up	down	incorrect
NFLT.US	Virtus Newfleet Multi	20251114	23.08	23.1275	23.04	23.07	54303	22.6363	down	up	incorrect
NFRA.US	FlexShares STOXX Global Broad Infrastructure Index Fund	20251114	62.32	62.6765	62.23	62.562	29165	59.9432	up	down	incorrect
NLR.US	VanEck Vectors Uranium+Nuclear Energy ETF	20251114	125.35	131.47	124.4982	128.96	724494	125.8239	up	up	correct
NORW.US	Global X MSCI Norway ETF	20251114	28.87	29.155	28.8525	29.0749	8271	28.6645	up	up	correct
NRGD.US	MicroSectors U.S. Big Oil Index	20251114	15.53	15.53	14.64	14.709	1500	73.545	down	down	correct
NRGU.US	MicroSectors U.S. Big Oil Index 3X Leveraged ETNs	20251114	19.95	20.73	19.175	20.69	59100	20.69	up	up	correct
NTSE.US	WisdomTree Emerging Markets Efficient Core Fund	20251114	37.708	38.03	37.708	37.87	4000	37.4763	up	up	correct
NTSI.US	WisdomTree International Efficient Core Fund	20251114	43.84	43.92	43.65	43.65	11441	42.9371	down	down	correct
NTSX.US	WisdomTree Trust	20251114	53.8	54.45	53.8	54.14	22500	53.9771	up	up	correct
NUAG.US	Nuveen Enhanced Yield U.S. Aggregate Bond ETF	20251114	21.239	21.26	21.21	21.21	277205	20.9154	down	down	correct
NUBD.US	Nuveen ESG U.S. Aggregate Bond ETF	20251114	22.46	22.46	22.39	22.395	45608	22.1077	down	down	correct
NUGO.US	Nushares ETF Trust	20251114	39	39.811	39	39.633	3100	39.633	up	up	correct
NUGT.US	Direxion Shares ETF Trust	20251114	136.46	149.88	135.84	147.06	1099971	146.9052	up	up	correct
NUHY.US	Nuveen ESG High Yield Corporate Bond ETF	20251114	21.49	21.56	21.49	21.545	8500	21.0884	up	up	correct
NUSA.US	Nuveen Enhanced Yield 1	20251114	23.41	23.41	23.38	23.39	1427	23.1018	down	down	correct
NWLG.US	Nuveen Winslow Large	20251114	37.892	37.892	37.892	37.892	100	37.892
NYF.US	iShares New York Muni Bond ETF	20251114	53.64	53.65	53.5	53.5	80858	52.9509	down	down	correct
OALC.US	Unified Series Trust	20251114	34.54	35.13	34.54	35	20000	34.7909	up	up	correct
OBOR.US	KraneShares MSCI One Belt One Road Index ETF	20251114	25.62	25.69	25.5897	25.5897	2884	25.0974	down	down	correct
OCIO.US	ClearShares OCIO ETF	20251114	37.48	37.48	37.29	37.3145	631	34.215	down	down	correct
OEF.US	iShares S&P 100 ETF	20251114	335.04	340.5438	333.68	338.72	947032	337.881	up	down	incorrect
OIH.US	VanEck Vectors ETF Trust	20251114	282.15	289.77	278.86	287.3	332108	282.3984	up	up	correct
OILU.US	Bank of Montreal	20251114	24.74	25.62	23.65	25.53	187000	25.53	up	up	correct
OND.US	ProShares Trust	20251114	42.92	43.59	42.92	43.283	2200	43.283	up	down	incorrect
ONEO.US	SPDR Russell 1000 Momentum Focus ETF	20251114	126.7272	126.7272	126.7272	126.7272	49	126.2963
ONEV.US	SPDR Russell 1000 Low Volatility Focus ETF	20251114	131.844	132.15	131.6247	131.6247	3997	130.9246	down	down	correct
ONEY.US	SPDR Russell 1000 Yield Focus ETF	20251114	111.67	112.4857	111.54	112.0016	6988	111.0543	up	up	correct
ONLN.US	ProShares Online Retail ETF	20251114	57.8	58.69	57.71	57.73	10390	57.6787	down	down	correct
ONOF.US	Global X Funds	20251114	37.04	37.47	37.04	37.268	24000	36.9476	up	up	correct
OPER.US	ETF Series Solutions	20251114	100.17	100.187	100.17	100.17	21200	98.9563
OUNZ.US	VanEck Merk Gold Trust	20251114	39.01	39.57	38.82	39.33	1704600	39.33	up	up	correct
OVB.US	Overlay Shares Core Bond ETF	20251114	20.63	20.63	20.57	20.575	15800	20.0833	down	down	correct
OVF.US	Overlay Shares Foreign Equity ETF	20251114	29.29	29.41	29.29	29.309	800	27.8177	up	up	correct
OVL.US	Overlay Shares Large Cap Equity ETF	20251114	51.91	52.64	51.91	52.304	6800	51.0018	up	up	correct
OVLH.US	Overlay Shares Hedged Large Cap Equity ETF	20251114	39.355	39.41	39.09	39.299	5000	39.1809	down	down	correct
OVM.US	Overlay Shares Municipal Bond ETF	20251114	21.5	21.5	21.46	21.46	300	21.0012	down	down	correct
OVS.US	Overlay Shares Small Cap Equity ETF	20251114	34.716	34.716	34.716	34.716	100	33.68
OVT.US	Listed Funds Trust	20251114	22.09	22.11	22.055	22.055	900	21.3451	down	down	correct
OWNS.US	Impact Shares Trust I	20251114	17.54	17.54	17.501	17.51	2900	17.3082	down	down	correct
PAB.US	PGIM ETF Trust	20251114	42.89	42.94	42.82	42.835	10400	42.1818	down	down	correct
PALC.US	Pacer Lunt Large Cap Multi	20251114	50.472	51.261	50.472	50.95	9800	50.5735	up	up	correct
PALL.US	Aberdeen Standard Physical Palladium Shares ETF	20251114	126.18	129.27	124.8	127.9	323000	127.9	up	up	correct
PAMC.US	Pacer Lunt MidCap Multi	20251114	44.41	45.19	44.41	44.69	8100	44.2815	up	up	correct
PBD.US	Invesco Global Clean Energy ETF	20251114	16.13	16.5085	16.04	16.36	34796	16.269	up	up	correct
PBE.US	Invesco Dynamic Biotechnology & Genome ETF	20251114	76.93	78.53	76.93	77.77	7115	77.3751	up	up	correct
PBJ.US	Invesco Dynamic Food & Beverage ETF	20251114	43.97	44.18	43.86	44.18	25720	44.0647	up	down	incorrect
PBP.US	Invesco Exchange	20251114	22.56	22.67	22.5588	22.64	52206	21.6387	up	down	incorrect
PBW.US	Invesco WilderHill Clean Energy ETF	20251114	29.08	31.07	28.95	30.52	1176270	30.4016	up	up	correct
PCEF.US	Invesco Exchange	20251114	19.85	19.85	19.69	19.785	166722	19.2735	down	down	correct
PCY.US	Invesco Exchange	20251114	21.81	21.82	21.74	21.74	180100	21.3185	down	up	incorrect
PDN.US	Invesco FTSE RAFI Developed Markets ex	20251114	40.9	41.29	40.8901	41.19	53110	40.6971	up	down	incorrect
PEJ.US	Invesco Dynamic Leisure and Entertainment ETF	20251114	57.44	58.025	57.38	57.9	16420	57.8343	up	down	incorrect
PEXL.US	Pacer Funds Trust	20251114	57.1	57.8685	57.1	57.8685	499	57.7241	up	down	incorrect
PFFA.US	ETFis Series Trust I	20251114	21.4	21.59	21.4	21.55	526979	20.8811	up	down	incorrect
PFFD.US	Global X U.S. Preferred ETF	20251114	18.93	19	18.88	18.93	440510	18.5381
PFFL.US	ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN	20251114	8.2	8.36	8.2	8.3586	13567	8.1234	up	up	correct
PFFR.US	ETFis Series Trust I	20251114	18.42	18.45	18.2601	18.31	12913	17.8274	down	down	correct
PFFV.US	Global X Variable Rate Preferred ETF	20251114	22.6	22.71	22.6	22.673	72900	21.9587	up	up	correct
PFIG.US	Invesco Exchange	20251114	24.22	24.255	24.17	24.17	18250	23.8286	down	down	correct
PFIX.US	Simplify Exchange Traded Funds	20251114	46.42	48.41	46.42	48.41	352900	45.6158	up	up	correct
PFLD.US	AAM Low Duration Preferred and Income Securities ETF	20251114	19.62	19.66	19.61	19.61	51600	19.2539	down	down	correct
PFUT.US	Putnam Sustainable Future ETF	20251114	25.115	25.38	25.115	25.227	42600	25.227	up	up	correct
PFXF.US	VanEck Vectors Preferred Securities ex Financials ETF	20251114	17.45	17.55	17.37	17.54	826839	17.1386	up	up	correct
PGF.US	Invesco Financial Preferred ETF	20251114	14.19	14.33	14.19	14.3	99310	14.0137	up	up	correct
PGHY.US	Invesco Exchange	20251114	19.98	20.0417	19.87	19.91	43227	19.4368	down	down	correct
PGRO.US	Putnam Focused Large Cap Growth ETF	20251114	43.73	44.7	43.73	44.462	3400	44.4525	up	up	correct
PGX.US	Invesco Preferred ETF	20251114	11.32	11.3951	11.32	11.36	2075165	11.1311	up	up	correct
PHB.US	Invesco Exchange	20251114	18.51	18.555	18.49	18.55	137409	18.204	up	up	correct
PHDG.US	Invesco S&P 500 Downside Hedged ETF	20251114	37.49	38.06	37.49	37.8937	10904	37.727	up	up	correct
PHYL.US	PGIM Active High Yield Bond ETF	20251114	35.22	35.31	35.21	35.26	83822	34.5402	up	up	correct
PHYS.US	Sprott Physical Gold Trust	20251114	30.85	31.35	30.68	31.16	2863500	31.16	up	up	correct
PICB.US	Invesco Exchange	20251114	23.68	23.68	23.48	23.49	145018	23.22	down	down	correct
PIFI.US	ClearShares Piton Intermediate Fixed Income ETF	20251114	95.11	95.11	95.065	95.065	1000	94.2382	down	down	correct
PILL.US	Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF	20251114	8.9	9.6893	8.85	9.38	121895	9.3562	up	up	correct
PIN.US	Invesco India ETF	20251114	26.27	26.49	26.27	26.39	26597	24.6939	up	up	correct
PINK.US	Simplify Exchange Traded Funds	20251114	35.56	36.16	35.13	35.98	371900	35.8835	up	up	correct
PJP.US	Invesco Dynamic Pharmaceuticals ETF	20251114	101.65	102.765	101.4301	102.16	9453	101.9244	up	up	correct
PKB.US	Invesco Dynamic Building & Construction ETF	20251114	91.25	92.9127	90.7	92.66	9572	92.6257	up	up	correct
PLDR.US	Putnam Sustainable Leaders ETF	20251114	36.75	36.75	36.595	36.595	59900	36.4582	down	down	correct
PLTM.US	GraniteShares Platinum Trust	20251114	14.84	15.09	14.76	14.88	316980	14.88	up	up	correct
PPA.US	Invesco Aerospace & Defense ETF	20251114	149.1	151.6	148.39	150.85	177500	150.85	up	up	correct
PPLT.US	Aberdeen Standard Physical Platinum Shares ETF	20251114	140.19	142.6699	139.58	140.45	357351	140.45	up	up	correct
PQDI.US	Principal Exchange	20251114	19.506	19.539	19.506	19.529	2900	19.182	up	up	correct
PREF.US	Principal Spectrum Preferred Securities Active ETF	20251114	19.05	19.08	19.03	19.08	348555	18.7526	up	up	correct
PRF.US	Invesco FTSE RAFI US 1000 ETF	20251114	45.5	45.92	45.3874	45.68	399309	45.4966	up	up	correct
PSI.US	Invesco Dynamic Semiconductors ETF	20251114	72.17	75.37	71.8	74.07	50177	74.0654	up	up	correct
PSIL.US	PSIL	20251114	17.23	17.975	17.23	17.617	11000	16.023	up	up	correct
PSK.US	SPDR ICE Preferred Securities ETF	20251114	32.04	32.25	32.04	32.25	92165	31.5336	up	up	correct
PSLV.US	Sprott Physical Silver Trust	20251114	16.72	17.04	16.54	16.73	6518700	16.73	up	up	correct
PSP.US	Invesco Exchange	20251114	64.53	65.45	64.2001	65.06	31559	63.6549	up	up	correct
PSQ.US	ProShares Trust	20251114	31.23	31.34	30.52	30.75	13860250	30.3423	down	down	correct
PSR.US	Invesco Active U.S. Real Estate Fund	20251114	91.09	91.58	91.09	91.5044	2718	90.9059	up	up	correct
PST.US	ProShares UltraShort 7	20251114	22.01	22.16	22.01	22.1589	1224	21.9589	up	up	correct
PTBD.US	Pacer Funds Trust	20251114	19.561	19.561	19.51	19.522	16400	19.1427	down	down	correct
PTEST.US	X	20251114	24.97	24.97	24.97	24.97	23200	24.97
PTIN.US	Pacer Trendpilot International ETF	20251114	31.2529	31.7884	31.2529	31.3909	3143	30.6249	up	up	correct
PULS.US	PGIM Ultra Short Bond ETF	20251114	49.72	49.72	49.71	49.72	2422841	48.9604
PUTW.US	WisdomTree Trust	20251114	33.05	33.6382	33	33.4	80316	33.4	up	up	correct
PVI.US	Invesco Exchange	20251114	24.84	24.84	24.69	24.769	16685	24.577	down	down	correct
PWB.US	Invesco Dynamic Large Cap Growth ETF	20251114	123.62	126.86	123.28	125.68	40900	125.68	up	up	correct
PWV.US	Invesco Dynamic Large Cap Value ETF	20251114	66.32	66.503	65.9	66.23	152512	65.9571	down	down	correct
PWZ.US	Invesco Exchange	20251114	24.35	24.36	24.26	24.26	93178	23.9601	down	down	correct
PXE.US	Invesco Dynamic Energy Exploration & Production ETF	20251114	29.22	29.75	28.91	29.75	12924	29.5594	up	up	correct
PXF.US	Invesco FTSE RAFI Developed Markets ex	20251114	63.26	63.655	63.21	63.58	41444	62.8279	up	up	correct
PXH.US	Invesco Exchange	20251114	26.11	26.36	26.09	26.18	230337	25.7992	up	up	correct
PXJ.US	Invesco Dynamic Oil & Gas Services ETF	20251114	29.2905	30.18	29.2515	30.0355	7747	29.7748	up	down	incorrect
PZA.US	Invesco Exchange	20251114	23.4	23.4	23.265	23.28	1823458	22.9906	down	up	incorrect
PZT.US	Invesco Exchange	20251114	22.65	22.65	22.44	22.45	24355	22.1791	down	down	correct
QAI.US	IQ Hedge Multi	20251114	33.54	33.65	33.49	33.55	44443	33.0543	up	up	correct
QARP.US	DBX ETF Trust	20251114	57.13	57.507	57.13	57.507	845	57.3269	up	up	correct
QDEF.US	FlexShares Quality Dividend Defensive Index Fund	20251114	79.61	80.33	79.4	79.97	9691	79.4358	up	up	correct
QDF.US	FlexShares Trust	20251114	78.83	79.9278	78.83	79.48	27567	79.0185	up	up	correct
QDIV.US	Global X S&P 500 Quality Dividend ETF	20251114	34.55	34.55	34.4659	34.4659	389	34.1129	down	down	correct
QDPL.US	Pacer Funds Trust	20251114	41.65	42.3	41.6	42.12	122200	41.4133	up	up	correct
QEFA.US	SPDR MSCI EAFE StrategicFactors ETF	20251114	89.34	89.86	89.34	89.73	19266	88.4637	up	up	correct
QEMM.US	SPDR Index Shares Funds	20251114	68.08	68.2913	67.93	68.2913	2016	65.7666	up	up	correct
QGRO.US	American Century U.S. Quality Growth ETF	20251114	111.78	113.8675	111.655	112.78	70003	112.696	up	up	correct
QID.US	ProShares UltraShort QQQ	20251114	21.56	21.72	20.615	20.92	33957672	20.5323	down	down	correct
QINT.US	American Century Quality Diversified International ETF	20251114	62.35	62.8208	62.35	62.6802	15007	61.8946	up	up	correct
QLD.US	ProShares Ultra QQQ	20251114	135.16	141.47	134.08	139.39	9982000	69.6728	up	up	correct
QLTA.US	iShares Aaa	20251114	48.26	48.26	48.105	48.11	93137	47.4151	down	down	correct
QLV.US	FlexShares US Quality Low Volatility Index Fund	20251114	71.69	72.33	71.69	72.068	5200	71.7108	up	up	correct
QLVD.US	FlexShares Developed Markets ex	20251114	31.477	31.477	31.477	31.477	100	31.2036
QLVE.US	FlexShares Emerging Markets Quality Low Volatility Index Fund	20251114	29.759	29.759	29.759	29.759	100	29.3127
QPX.US	AdvisorShares Q Dynamic Growth ETF	20251114	43.399	43.399	43.236	43.236	1200	43.236	down	down	correct
QQH.US	HCM Defender 100 Index ETF	20251114	75.6	77.73	75.6	77.1	18200	76.9353	up	up	correct
QQQE.US	Direxion NASDAQ	20251114	99.75	101.45	99.745	100.63	286210	100.4546	up	up	correct
QRFT.US	QRAFT AI	20251114	60.48	61.54	60.48	61.274	1800	61.2467	up	up	correct
QTUM.US	Defiance Quantum ETF	20251114	104.44	108.38	103.98	106.91	848717	106.4834	up	up	correct
QULL.US	ETRACS 2x Leveraged MSCI US Quality Factor TR ETN	20251114	54.097	54.097	54.097	54.097	100	54.097
QUS.US	SPDR MSCI USA StrategicFactors ETF	20251114	171.545	172.7865	171.3157	171.97	21219	170.5518	up	up	correct
QVML.US	Invesco Exchange	20251114	39.339	39.839	39.339	39.663	5100	39.5513	up	down	incorrect
QVMM.US	Invesco Exchange	20251114	29.71	29.852	29.67	29.852	600	29.7518	up	down	incorrect
QVMS.US	Invesco Exchange	20251114	27.5	27.6	27.47	27.472	1800	27.3873	down	up	incorrect
QWLD.US	SPDR MSCI World StrategicFactors ETF	20251114	141.3	142.21	141.3	141.8441	1245	140.4015	up	down	incorrect
RAAX.US	VanEck Inflation Allocation ETF	20251114	35.01	35.01	34.61	34.87	40443	34.0911	down	up	incorrect
RAFE.US	PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF	20251114	41.04	41.21	40.949	40.949	16765	40.785	down	up	incorrect
RAVI.US	FlexShares Ready Access Variable Income Fund	20251114	75.44	75.48	75.44	75.46	31784	74.3978	up	up	correct
RAYC.US	The Advisors' Inner Circle Fund III	20251114	18.345	18.345	18.31	18.31	800	17.9525	down	down	correct
RCD.US	Invesco S&P 500 Equal Weight Consumer Discretionary ETF	20251114	23.93	23.93	23.62	23.75	5900	22.5822	down	down	correct
RDIV.US	Invesco S&P Ultra Dividend Revenue ETF	20251114	52.58	52.875	52.28	52.64	199447	52.1131	up	down	incorrect
RDOG.US	ALPS REIT Dividend Dogs ETF	20251114	36.24	36.24	36.24	36.24	100	35.5795
RECS.US	Columbia ETF Trust I	20251114	40.21	40.715	40.06	40.48	515700	40.029	up	down	incorrect
REET.US	iShares Global REIT ETF	20251114	25.18	25.235	25.1	25.2	1543438	24.8206	up	down	incorrect
REK.US	ProShares Short Real Estate	20251114	17.22	17.24	17.15	17.15	7409	17.0072	down	up	incorrect
RETL.US	Direxion Daily Retail Bull 3X Shares	20251114	7.71	7.91	7.66	7.78	407400	7.78	up	up	correct
REVS.US	Columbia Research Enhanced Value ETF	20251114	27.92	28.11	27.887	27.95	7900	27.365	up	up	correct
REW.US	ProShares UltraShort Technology	20251114	5.87	5.92	5.52	5.62	70400	11.0651	down	down	correct
REZ.US	iShares Trust	20251114	83.855	84.52	83.855	84.345	55641	83.4329	up	up	correct
RFCI.US	ALPS ETF Trust	20251114	22.74	22.74	22.715	22.715	478	22.3788	down	down	correct
RFDA.US	RiverFront Dynamic US Dividend Advantage ETF	20251114	63.205	63.39	63.205	63.2251	1135	62.8407	up	up	correct
RFFC.US	RiverFront Dynamic US Flex	20251114	65.3085	65.3085	65.3085	65.3085	33	65.1925
RFG.US	Invesco S&P MidCap 400 Pure Growth ETF	20251114	50.73	51.465	50.73	51.05	27506	51.022	up	up	correct
RFV.US	Invesco S&P MidCap 400 Pure Value ETF	20251114	124.65	126.36	124.65	125.7434	8121	125.1476	up	up	correct
RGI.US	Invesco S&P 500 Equal Weight Industrials ETF	20251114	54.74	55.22	54.74	54.8722	24541	54.7851	up	up	correct
RHRX.US	Starboard Investment Trust	20251114	18.07	18.07	18.008	18.008	5700	18.008	down	down	correct
RHS.US	Invesco S&P 500 Equal Weight Consumer Staples ETF	20251114	28.98	29.13	28.81	28.9	50223	28.6744	down	down	correct
RHTX.US	Starboard Investment Trust	20251114	17.899	17.899	17.899	17.899	0	17.899
RIET.US	Hoya Capital High Dividend Yield ETF	20251114	9.28	9.34	9.26	9.34	87400	9.0092	up	up	correct
RIGS.US	RiverFront Strategic Income Fund	20251114	23.04	23.22	23.04	23.1137	13834	22.7521	up	up	correct
RINF.US	ProShares Inflation Expectations ETF	20251114	32.51	32.55	32.441	32.545	17771	32.1822	up	up	correct
RISN.US	Inspire Tactical Balanced ESG ETF	20251114	28.8401	29.2125	28.8401	29.1118	3572	29.0399	up	up	correct
RISR.US	FolioBeyond Rising Rates ETF	20251114	36.11	36.335	36.06	36.14	71700	35.4348	up	up	correct
RLY.US	SSGA Active Trust	20251114	31.37	31.475	31.23	31.3882	51698	30.7421	up	up	correct
ROAM.US	Hartford Multifactor Emerging Markets ETF	20251114	29.3	29.464	29.296	29.387	12000	28.8733	up	up	correct
ROBO.US	Robo Global Robotics and Automation Index ETF	20251114	66.07	67.39	65.83	66.71	202415	66.4312	up	up	correct
RODM.US	Lattice Strategies Trust	20251114	36.18	36.38	36.174	36.32	67084	35.8191	up	up	correct
ROKT.US	SPDR Kensho Final Frontiers ETF	20251114	74.5	77.01	74.14	76.25	4500	76.2086	up	up	correct
ROM.US	ProShares Trust	20251114	91.26	97.09	90.36	95.46	25900	95.4443	up	up	correct
ROSC.US	Hartford Multifactor Small Cap ETF	20251114	45.1	45.2	45.1	45.149	3600	44.7937	up	up	correct
ROUS.US	Hartford Multifactor US Equity ETF	20251114	56.84	57.44	56.715	57.12	19555	56.8251	up	up	correct
RPAR.US	RPAR Risk Parity ETF	20251114	21.5	21.5	21.42	21.45	14786	21.3567	down	down	correct
RPG.US	Invesco S&P 500 Pure Growth ETF	20251114	44.96	46.03	44.87	45.611	312448	45.6042	up	up	correct
RPV.US	Invesco S&P 500 Pure Value ETF	20251114	100.09	100.67	99.67	100.22	225039	99.6918	up	up	correct
RSP.US	Invesco S&P 500 Equal Weight ETF	20251114	187.12	188.4601	186.53	187.34	31184420	186.5979	up	up	correct
RSPE.US	Invesco Exchange	20251114	28.91	28.91	28.842	28.842	200	28.741	down	down	correct
RTM.US	Invesco S&P 500 Equal Weight Materials ETF	20251114	32.16	32.525	32.16	32.26	22118	32.0963	up	up	correct
RVNU.US	DBX ETF Trust	20251114	24.835	24.869	24.75	24.75	14383	24.4595	down	down	correct
RWJ.US	Invesco S&P SmallCap 600 Revenue ETF	20251114	46.5	47.09	46.5	46.98	114398	46.8417	up	up	correct
RWK.US	Invesco S&P MidCap 400 Revenue ETF	20251114	121.81	123.25	121.81	122.77	19278	122.4198	up	up	correct
RWL.US	Invesco S&P 500 Revenue ETF	20251114	111.82	112.59	111.539	111.97	235891	111.5885	up	up	correct
RWM.US	ProShares Short Russell2000	20251114	17.47	17.47	17.07	17.16	18931869	16.9699	down	down	correct
RWO.US	SPDR Index Shares Funds	20251114	45.4	45.61	45.3957	45.61	18704	45.1184	up	up	correct
RWR.US	SPDR Dow Jones REIT ETF	20251114	99.3	99.6	98.87	99.38	576550	98.1663	up	up	correct
RWX.US	SPDR Dow Jones International Real Estate ETF	20251114	27.97	28.04	27.96	27.98	16329	27.7102	up	up	correct
RXD.US	ProShares UltraShort Health Care	20251114	9.5	9.6	9.42	9.54	21500	9.4667	up	up	correct
RXI.US	iShares Trust	20251114	202.44	204.91	202.44	203.2926	6876	201.6102	up	up	correct
RXL.US	ProShares Ultra Health Care	20251114	50	50.76	49.74	50.08	9700	49.9033	up	up	correct
RYJ.US	Invesco Raymond James SB	20251114	72.39	72.7	72.39	72.59	4108	72.59	up	up	correct
RZG.US	Invesco S&P SmallCap 600 Pure Growth ETF	20251114	52.78	52.78	52.64	52.686	2169	52.6396	down	down	correct
RZV.US	Invesco S&P SmallCap 600 Pure Value ETF	20251114	114.2442	115.8149	114.2442	115.6223	3541	115.2308	up	up	correct
SAA.US	ProShares Trust	20251114	24.12	24.61	24.11	24.3739	4027	24.2582	up	up	correct
SAEF.US	Schwab Strategic Trust	20251114	25.97	26.022	25.948	25.948	1400	25.9056	down	down	correct
SBB.US	ProShares Short SmallCap600	20251114	14.47	14.47	14.1445	14.19	3862	14.0664	down	down	correct
SBIO.US	ALPS ETF Trust	20251114	44.8	46.65	44.8	46.106	48400	46.106	up	up	correct
SCC.US	ProShares UltraShort Consumer Services	20251114	15.65	15.82	15.2803	15.5343	17654	15.3637	down	down	correct
SCDL.US	ETRACS 2x Leveraged US Dividend Factor TR ETN	20251114	38.516	38.516	38.516	38.516	0	38.516
SCHA.US	Schwab U.S. Small	20251114	27.04	27.6099	27.01	27.43	6424061	27.3065	up	up	correct
SCHB.US	Schwab U.S. Broad Market ETF	20251114	25.57	25.98	25.49	25.82	13693500	25.7395	up	up	correct
SCHC.US	Schwab Strategic Trust	20251114	44.68	45.1132	44.616	45.04	466913	43.5108	up	up	correct
SCHD.US	Schwab U.S. Dividend Equity ETF	20251114	27.22	27.35	27	27.24	19840800	26.9642	up	up	correct
SCHE.US	Schwab Emerging Markets Equity ETF	20251114	33.58	33.99	33.54	33.81	2297900	32.8969	up	up	correct
SCHF.US	Schwab Strategic Trust	20251114	23.78	23.99	23.75	23.93	12311850	23.2642	up	up	correct
SCHG.US	Schwab Strategic Trust	20251114	31.75	32.5115	31.65	32.26	13592560	32.2286	up	up	correct
SCHH.US	Schwab U.S. REIT ETF	20251114	21.2	21.2299	21.065	21.2	12072800	20.9756
SCHI.US	Schwab 5	20251114	22.99	22.99	22.92	22.92	1867400	22.5504	down	down	correct
SCHJ.US	Schwab 1	20251114	24.87	24.88	24.84	24.84	145400	24.4777	down	down	correct
SCHK.US	Schwab 1000 ETF	20251114	31.99	32.4999	31.89	32.3	2169410	32.2027	up	down	incorrect
SCHM.US	Schwab U.S. Mid	20251114	28.87	29.37	28.87	29.16	1749874	29.0313	up	down	incorrect
SCHO.US	Schwab Short	20251114	24.38	24.38	24.35	24.35	3304969	24.0459	down	up	incorrect
SCHP.US	Schwab U.S. TIPS ETF	20251114	26.88	26.89	26.79	26.8	1774348	26.5311	down	up	incorrect
SCHQ.US	Schwab Long	20251114	32.45	32.45	32.14	32.16	536500	31.6871	down	up	incorrect
SCHR.US	Schwab Strategic Trust	20251114	25.18	25.1875	25.09	25.11	1516704	24.7977	down	down	correct
SCHV.US	Schwab Strategic Trust	20251114	28.9	29.1399	28.84	28.99	2632920	28.8274	up	up	correct
SCHX.US	Schwab U.S. Large	20251114	26.26	26.68	26.17	26.54	22651500	26.4603	up	up	correct
SCHY.US	Schwab Strategic Trust	20251114	29.04	29.121	29.02	29.09	370100	28.7773	up	up	correct
SCHZ.US	Schwab U.S. Aggregate Bond ETF	20251114	23.46	23.46	23.39	23.4	1275471	23.0908	down	down	correct
SCJ.US	iShares MSCI Japan Small	20251114	91.79	92.1205	91.79	92.0225	10043	90.0806	up	up	correct
SCO.US	ProShares UltraShort Bloomberg Crude Oil	20251114	18.37	18.43	18.1	18.35	2723200	18.35	down	down	correct
SCRD.US	SCRD	20251114	42.09	42.09	42.0339	42.0339	3599	41.3095	down	down	correct
SDCI.US	USCF SummerHaven Dynamic Commodity Strategy No K	20251114	23.07	23.28	23	23.22	43496	22.4003	up	up	correct
SDD.US	ProShares UltraShort SmallCap600	20251114	13.76	13.78	13.42	13.538	1866	13.3277	down	down	correct
SDEM.US	Global X MSCI SuperDividend Emerging Markets ETF	20251114	30.26	30.5413	30.25	30.4206	16371	29.8863	up	up	correct
SDIV.US	Global X SuperDividend ETF	20251114	24.09	24.28	24.0301	24.28	243996	23.5463	up	up	correct
SDOG.US	ALPS Sector Dividend Dogs ETF	20251114	59.64	59.7122	59.2401	59.51	17140	58.9771	down	down	correct
SDOW.US	ProShares UltraPro Short Dow30	20251114	34.34	34.88	33.78	34.25	5240910	33.7736	down	down	correct
SDP.US	ProShares UltraShort Utilities	20251114	11.91	11.91	11.73	11.86	38800	11.6301	down	down	correct
SDS.US	ProShares UltraShort S&P500	20251114	14.59	14.68	14.15	14.31	10236062	70.3215	down	down	correct
SDY.US	SPDR S&P Dividend ETF	20251114	138.56	138.68	137.7435	138.22	294243	137.2183	down	down	correct
SEF.US	ProShares Short Financials	20251114	32.2	32.3795	32.18	32.3259	5292	31.9798	up	up	correct
SEIX.US	Virtus ETF Trust II	20251114	23.46	23.49	23.46	23.475	195600	22.9143	up	up	correct
SFY.US	Tidal ETF Trust	20251114	129.05	131.66	128.51	131.06	19600	130.4625	up	up	correct
SFYF.US	SoFi Social 50 ETF	20251114	53.74	55.055	53.69	54.527	17700	54.4374	up	up	correct
SFYX.US	Tidal ETF Trust	20251114	15.45	15.73	15.45	15.617	4700	15.5087	up	up	correct
SGDJ.US	Sprott Funds Trust	20251114	71.79	74.879	71.67	74.201	40600	68.3864	up	up	correct
SGDM.US	Sprott Gold Miners ETF	20251114	60.85	62.945	59.75	62.6	63985	61.9478	up	up	correct
SGOL.US	Aberdeen Standard Gold ETF Trust	20251114	38.63	39.18	38.44	38.95	6479800	38.95	up	up	correct
SGOV.US	iShares Trust	20251114	100.53	100.53	100.52	100.53	13522500	99.3192
SH.US	ProShares Short S&P500	20251114	37.24	37.37	36.69	36.89	13273800	36.4035	down	down	correct
SHE.US	SPDR SSGA Gender Diversity Index ETF	20251114	129.47	131.01	129.25	130.3709	5501	129.5631	up	up	correct
SHM.US	SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF	20251114	47.98	47.98	47.9235	47.93	161820	47.503	down	down	correct
SHUS.US	Syntax Stratified U.S. Total Market Hedged ETF	20251114	45.5503	45.5503	45.5503	45.5503	0	44.9372
SHYG.US	iShares Trust	20251114	42.66	42.81	42.655	42.73	1193455	41.7465	up	up	correct
SHYL.US	Xtrackers Short Duration High Yield Bond ETF	20251114	44.72	44.8767	44.68	44.8251	20620	43.8284	up	up	correct
SIFI.US	Harbor Scientific Alpha Income	20251114	44.2	44.2	44.2	44.2	12	42.9628
SIHY.US	Harbor ETF Trust	20251114	45.92	45.92	45.723	45.79	13700	44.5398	down	down	correct
SIJ.US	ProShares UltraShort Industrials	20251114	12.57	12.57	11.86	11.9781	2311	11.8207	down	down	correct
SIL.US	Global X Silver Miners ETF	20251114	65.97	68.88	65.78	68.3	2198981	67.5725	up	up	correct
SILJ.US	ETFMG Prime Junior Silver Miners ETF	20251114	21.79	23.12	21.7	22.88	5387083	22.4575	up	up	correct
SIMS.US	SPDR S&P Kensho Intelligent Structures ETF	20251114	42.184	43.73	42.184	43.21	5500	43.1219	up	up	correct
SIVR.US	Aberdeen Standard Physical Silver Shares ETF	20251114	48.05	49.01	47.67	48.22	2440800	48.22	up	up	correct
SIXA.US	6 Meridian Mega Cap Equity ETF	20251114	48.981	49.32	48.981	49.134	17200	48.857	up	up	correct
SIXH.US	6 Meridian Hedged Equity	20251114	38.28	38.54	38.28	38.536	2100	38.338	up	up	correct
SIXL.US	6 Meridian Low Beta Equity Strategy ETF	20251114	36.62	36.759	36.612	36.759	11200	36.4385	up	up	correct
SIXS.US	6 Meridian Small Cap Equity ETF	20251114	49.18	49.18	49.155	49.155	200	48.757	down	down	correct
SIZE.US	iShares MSCI USA Size Factor ETF	20251114	158.33	159.61	158.29	158.88	3153	158.1461	up	up	correct
SJB.US	ProShares Trust	20251114	15.54	15.555	15.5011	15.53	263345	15.362	down	down	correct
SJNK.US	SPDR Series Trust	20251114	25.215	25.2999	25.2145	25.24	2926348	24.6757	up	up	correct
SKF.US	ProShares UltraShort Financials	20251114	27.88	28.2599	27.82	28.1137	13469	27.718	up	up	correct
SLV.US	iShares Silver Trust	20251114	45.77	46.71	45.4	45.96	31793500	45.96	up	up	correct
SLX.US	VanEck Vectors Steel ETF	20251114	77.52	79.5099	77.3401	78.85	100268	77.6247	up	up	correct
SLYG.US	SPDR S&P 600 Small Cap Growth ETF	20251114	90.55	91.905	90.55	91.64	135987	91.5232	up	down	incorrect
SLYV.US	SPDR S&P 600 Small Cap Value ETF	20251114	87.33	88.65	87.277	88.32	134022	87.7653	up	down	incorrect
SMDD.US	ProShares UltraPro Short MidCap400	20251114	14.3	14.3	13.72	13.8916	12974	13.7256	down	down	correct
SMHB.US	ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN	20251114	3.8465	3.8465	3.6	3.76	49427	3.5946	down	down	correct
SMLF.US	iShares MSCI USA Small	20251114	72	73.2235	71.955	72.62	128260	72.3911	up	down	incorrect
SMLL.US	Direxion Daily Small Cap Bull 2X Shares	20251114	19.5	19.618	19.5	19.618	1000	19.3083	up	down	incorrect
SMLV.US	SPDR SSGA US Small Cap Low Volatility Index ETF	20251114	127.125	127.7874	127.125	127.7256	1648	126.7404	up	down	incorrect
SMMU.US	PIMCO Short Term Municipal Bond Active Exchange	20251114	50.43	50.469	50.4154	50.4154	83243	49.9595	down	up	incorrect
SMN.US	ProShares Trust	20251114	14.6	14.66	14.47	14.5957	2105	14.4368	down	up	incorrect
SMOG.US	VanEck Vectors Low Carbon Energy ETF	20251114	131.87	133.22	130.98	132.78	1800	130.7527	up	up	correct
SNPE.US	Xtrackers S&P 500 ESG ETF	20251114	60.57	61.55	60.47	61.27	921675	61.0785	up	up	correct
SOXL.US	Direxion Shares ETF Trust	20251114	35.74	40.6	35.15	38.86	125398600	38.86	up	up	correct
SOXS.US	Direxion Shares ETF Trust	20251114	4.17	4.24	3.7	3.86	20077175	76.179	down	down	correct
SOYB.US	Teucrium Soybean	20251114	23.75	23.78	23.31	23.36	199500	23.36	down	down	correct
SPAB.US	SPDR Portfolio Aggregate Bond ETF	20251114	25.87	25.89	25.79	25.79	1552967	25.4525	down	down	correct
SPBO.US	SPDR Portfolio Corporate Bond ETF	20251114	29.44	29.44	29.34	29.35	704100	28.8655	down	down	correct
SPCX.US	Collaborative Investment Series Trust	20251114	25.669	25.669	25.644	25.644	300	22.0227	down	down	correct
SPD.US	Simplify US Equity PLUS Downside Convexity ETF	20251114	39.213	39.549	39.152	39.308	4300	39.2087	up	up	correct
SPDN.US	Direxion Daily S&P 500 Bear 1X Shares	20251114	9.7	9.73	9.55	9.61	39950980	9.5338	down	down	correct
SPDV.US	AAM S&P 500 High Dividend Value ETF	20251114	34.2881	34.2881	34.1477	34.15	3444	33.72	down	down	correct
SPDW.US	SPDR Portfolio Developed World ex	20251114	43.49	43.87	43.44	43.76	6207919	42.9841	up	up	correct
SPEM.US	SPDR Portfolio Emerging Markets ETF	20251114	47.21	47.71	47.1	47.45	1901500	46.6709	up	up	correct
SPEU.US	SPDR Portfolio Europe ETF	20251114	50.33	50.65	50.3	50.55	54900	49.9791	up	up	correct
SPFF.US	Global X SuperIncome Preferred ETF	20251114	9.17	9.2	9.11	9.152	17807	8.9311	down	down	correct
SPGM.US	SPDR Portfolio MSCI Global Stock Market ETF	20251114	75.16	76.35	75.1	75.99	62400	75.1068	up	up	correct
SPGP.US	Invesco S&P 500 GARP ETF	20251114	109.82	111.42	109.81	110.64	121100	110.4322	up	down	incorrect
SPHB.US	Invesco S&P 500 High Beta ETF	20251114	108.61	111.865	108.34	110.51	361167	110.3324	up	down	incorrect
SPHD.US	Invesco S&P 500 High Dividend Low Volatility ETF	20251114	48.29	48.345	47.82	48.13	813191	47.3441	down	up	incorrect
SPHQ.US	Invesco S&P 500 Quality ETF	20251114	73.15	73.905	73.05	73.45	1233972	73.2306	up	up	correct
SPHY.US	SPDR Series Trust	20251114	23.56	23.64	23.55	23.59	4167300	23.0408	up	up	correct
SPIB.US	SPDR Series Trust	20251114	33.81	33.81	33.74	33.74	2759171	33.2542	down	down	correct
SPIP.US	SPDR Series Trust	20251114	26.26	26.27	26.18	26.18	137300	25.9792	down	up	incorrect
SPLB.US	SPDR Series Trust	20251114	22.83	22.83	22.685	22.7	2081304	22.3061	down	up	incorrect
SPLV.US	Invesco Exchange	20251114	72.3	72.4316	71.735	72.01	3287363	71.4825	down	up	incorrect
SPMB.US	SPDR Portfolio Mortgage Backed Bond ETF	20251114	22.5	22.54	22.44	22.44	720600	22.0915	down	down	correct
SPMD.US	SPDR Portfolio S&P 400 Mid Cap ETF	20251114	55.73	56.59	55.6	56.27	1920856	56.0619	up	up	correct
SPMO.US	Invesco S&P 500 Momentum ETF	20251114	116.27	118.45	115.51	117.83	2079082	117.5431	up	up	correct
SPPP.US	Sprott Physical Platinum and Palladium Trust	20251114	13.55	13.96	13.47	13.79	693300	13.79	up	up	correct
SPRE.US	Tidal ETF Trust	20251114	19.26	19.29	19.15	19.24	12600	18.9851	down	down	correct
SPSB.US	SPDR Portfolio Short Term Corporate Bond ETF	20251114	30.2	30.2	30.18	30.18	1595904	29.7506	down	down	correct
SPSK.US	Tidal ETF Trust	20251114	18.6	18.626	18.53	18.53	70900	18.085	down	down	correct
SPSM.US	SPDR Series Trust	20251114	45.01	45.725	45	45.56	1877561	45.3357	up	up	correct
SPTI.US	SPDR Portfolio Intermediate Term Treasury ETF	20251114	28.96	28.97	28.86	28.87	1776337	28.5139	down	down	correct
SPTL.US	SPDR Series Trust	20251114	27.08	27.0959	26.825	26.84	7161623	26.484	down	down	correct
SPTM.US	SPDR Portfolio S&P 1500 Composite Stock Market ETF	20251114	80.38	81.64	80.22	81.17	588268	80.9294	up	up	correct
SPTS.US	SPDR Portfolio Short Term Treasury ETF	20251114	29.3	29.3	29.26	29.26	1108385	28.8901	down	down	correct
SPUC.US	Simplify US Equity PLUS Upside Convexity ETF	20251114	48.74	49.85	48.74	49.472	250000	46.0615	up	up	correct
SPUS.US	Tidal ETF Trust	20251114	49.83	50.93	49.66	50.64	870100	50.5432	up	up	correct
SPUU.US	Direxion Daily S&P 500 Bull 2X Shares	20251114	177.78	183.0424	176.81	181.256	33083	179.3085	up	up	correct
SPVM.US	Invesco Exchange	20251114	65.5	65.7662	65.26	65.4461	7278	65.1462	down	up	incorrect
SPVU.US	Invesco S&P 500 Enhanced Value ETF	20251114	55	55.35	54.9583	55.1153	3321	54.7735	up	down	incorrect
SPXE.US	ProShares S&P 500 ex	20251114	72.07	73.0409	72.07	72.6044	968	72.4051	up	down	incorrect
SPXL.US	Direxion Daily S&P500 Bull 3X Shares	20251114	206.89	216.65	204.83	213.12	4485206	212.9565	up	up	correct
SPXN.US	ProShares S&P 500 ex	20251114	72.726	73.0628	72.726	73.0628	434	72.8751	up	up	correct
SPXS.US	Direxion Daily S&P 500 Bear 3X Shares	20251114	38.33	38.6799	36.61	37.24	12354960	37.0347	down	down	correct
SPXT.US	ProShares S&P 500 ex	20251114	100.82	101.35	100.5	100.92	14128	100.5333	up	up	correct
SPXU.US	ProShares UltraPro Short S&P500	20251114	13.64	13.76	13.0201	13.24	12130472	51.9285	down	down	correct
SPXV.US	ProShares S&P 500 ex	20251114	72.71	73.77	72.71	73.3464	20311	73.1479	up	up	correct
SPY.US	SPDR S&P 500 ETF Trust	20251114	665.38	675.66	663.265	671.93	96846672	669.9504	up	up	correct
SPYC.US	Simplify US Equity PLUS Convexity ETF	20251114	42.38	42.992	42.38	42.778	4400	42.6787	up	up	correct
SPYD.US	SPDR Portfolio S&P 500 High Dividend ETF	20251114	43.09	43.15	42.73	42.97	2717514	42.4297	down	down	correct
SPYG.US	SPDR Portfolio S&P 500 Growth ETF	20251114	103.165	105.4499	102.78	104.81	4699281	104.6515	up	up	correct
SPYV.US	SPDR Portfolio S&P 500 Value ETF	20251114	56.005	56.48	55.85	56.17	2730284	55.8611	up	up	correct
SPYX.US	SPDR S&P 500 Fossil Fuel Reserves Free ETF	20251114	54.78	55.6201	54.63	55.32	62058	55.1891	up	up	correct
SRLN.US	SPDR Blackstone Senior Loan ETF	20251114	41.3	41.3	41.25	41.28	5880797	40.2978	down	down	correct
SRS.US	ProShares Trust	20251114	49.08	49.39	48.77	48.91	9117	48.4883	down	down	correct
SRTY.US	ProShares Trust	20251114	12.9	12.91	12.065	12.26	3568508	48.161	down	down	correct
SRVR.US	Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF	20251114	29.11	29.3062	29.01	29.25	69440	28.6123	up	up	correct
SSG.US	ProShares UltraShort Semiconductors	20251114	8.67	8.75	7.94	8.07	275730	31.7677	down	down	correct
SSO.US	ProShares Ultra S&P500	20251114	110.79	114.25	110.0842	112.99	9933996	56.384	up	up	correct
SSPY.US	Syntax ETF Trust	20251114	85.575	85.736	85.575	85.736	300	84.5753	up	up	correct
STIP.US	iShares 0	20251114	102.97	102.98	102.835	102.87	525045	102.1562	down	down	correct
STNC.US	Stance Equity ESG Large Cap Core ETF	20251114	32.64	32.64	32.64	32.64	200	32.3126
STPZ.US	PIMCO 1	20251114	53.91	53.94	53.86	53.8747	31694	53.5356	down	down	correct
SUB.US	iShares Short	20251114	106.53	106.5351	106.46	106.51	386068	105.6143	down	down	correct
SUSA.US	iShares MSCI USA ESG Select ETF	20251114	135.9	137.99	135.9	137.31	71700	136.962	up	up	correct
SVOL.US	Simplify Volatility Premium ETF	20251114	17.3	17.64	17.3	17.5	314500	16.3186	up	up	correct
SWAN.US	Amplify BlackSwan Growth & Treasury Core ETF	20251114	32.38	32.53	32.0101	32.3774	27431	32.1462	down	down	correct
SXQG.US	6 Meridian Quality Growth ETF	20251114	32.82	33.07	32.82	32.868	1200	32.868	up	up	correct
SZK.US	ProShares UltraShort Consumer Goods	20251114	13.2	13.22	13.035	13.17	6749	13.0649	down	down	correct
SZNE.US	Pacer Funds Trust	20251114	33.72	33.7664	33.72	33.7664	141	33.4806	up	up	correct
TAAG.US	Trend Aggregation Growth ETF	20251114	0.0193	0.02	0.0193	0.0198	101400	0.0198	up	up	correct
TAGG.US	TagLikeMe Corp	20251114	43.26	43.27	43.11	43.13	117783	42.4999	down	down	correct
TAGS.US	Teucrium Commodity Trust	20251114	23.8	23.92	23.48	23.48	14700	23.48	down	down	correct
TAN.US	Invesco Exchange	20251114	47.09	49.95	46.87	49.51	1736457	49.51	up	up	correct
TAXF.US	American Century Diversified Municipal Bond ETF	20251114	50.56	50.61	50.43	50.4639	19214	49.8141	down	up	incorrect
TBF.US	ProShares Short 20+ Year Treasury	20251114	23.61	23.87	23.61	23.84	62970	23.6261	up	down	incorrect
TBT.US	ProShares UltraShort 20+ Year Treasury	20251114	33.36	34.02	33.31	34.01	468435	33.7086	up	down	incorrect
TBUX.US	T. Rowe Price Exchange	20251114	49.91	49.92	49.89	49.92	210700	49.1629	up	down	incorrect
TBX.US	ProShares Trust	20251114	27.9764	27.9764	27.9764	27.9764	117	27.6794
TCHP.US	T. Rowe Price Exchange	20251114	48.12	49.21	47.93	48.93	122100	48.93	up	up	correct
TDSB.US	Exchange Listed Funds Trust	20251114	23.94	23.94	23.86	23.87	6300	23.7425	down	down	correct
TDSC.US	Exchange Listed Funds Trust	20251114	25.07	25.24	25.07	25.151	16300	25.0202	up	up	correct
TDTF.US	FlexShares iBoxx 5	20251114	24.2	24.2	24.1299	24.14	49842	23.9582	down	down	correct
TDTT.US	FlexShares Trust	20251114	24.21	24.21	24.17	24.175	99633	24.0006	down	down	correct
TDVG.US	T. Rowe Price Exchange	20251114	44.14	44.456	44.02	44.26	41100	44.1427	up	up	correct
TECB.US	iShares U.S. Tech Breakthrough Multisector ETF	20251114	60.21	61.67	60.21	61.0338	7055	60.9602	up	up	correct
TECL.US	Direxion Shares ETF Trust	20251114	119.1	131.56	117.7701	128.36	1673059	120.8201	up	up	correct
TECS.US	Direxion Shares ETF Trust	20251114	19.08	19.2294	17.25	17.74	7295531	17.543	down	down	correct
TEQI.US	T. Rowe Price Equity Income ETF	20251114	43.44	43.73	43.43	43.598	15100	43.3689	up	up	correct
TFI.US	SPDR Nuveen Bloomberg Barclays Municipal Bond ETF	20251114	45.82	45.8445	45.68	45.69	327744	45.1599	down	down	correct
TFLO.US	iShares Treasury Floating Rate Bond ETF	20251114	50.52	50.52	50.51	50.51	1734200	49.8969	down	down	correct
TGRW.US	T. Rowe Price Growth Stock ETF	20251114	44.84	45.95	44.84	45.684	4400	45.684	up	up	correct
THD.US	iShares MSCI Thailand ETF	20251114	58.3	58.825	58.3	58.65	29226	57.8714	up	up	correct
THNQ.US	Robo Global Artificial Intelligence ETF	20251114	62.13	64.35	62.0301	63.75	27012	63.6211	up	up	correct
TINT.US	ProShares Trust	20251114	32.62	32.62	32.474	32.474	700	32.4324	down	down	correct
TINY.US	ProShares Trust	20251114	50.04	50.118	50.04	50.118	400	50.0635	up	up	correct
TIP.US	iShares TIPS Bond ETF	20251114	111.09	111.13	110.73	110.75	3059200	110.0873	down	down	correct
TIPX.US	SPDR Bloomberg Barclays 1	20251114	19.22	19.2293	19.18	19.185	151851	19.0428	down	down	correct
TIPZ.US	PIMCO ETF Trust	20251114	53.54	53.54	53.4091	53.4109	9239	53.0118	down	down	correct
TLH.US	iShares Trust	20251114	103.52	103.57	102.67	102.69	1290206	101.2414	down	down	correct
TLTD.US	FlexShares Morningstar Developed Markets ex	20251114	89.52	90.18	89.52	90.0263	5867	88.7174	up	down	incorrect
TLTE.US	FlexShares Morningstar Emerging Markets Factor Tilt Index Fund	20251114	65.09	65.09	64.78	64.82	1300	63.1595	down	up	incorrect
TMF.US	Direxion Shares ETF Trust	20251114	40.93	41.02	39.71	39.72	6696800	39.2415	down	up	incorrect
TMV.US	Direxion Daily 20+ Year Treasury Bear 3X Shares	20251114	34.35	35.4	34.28	35.4	1337229	35.2887	up	up	correct
TNA.US	Direxion Shares ETF Trust	20251114	39.34	42.12	39.31	41.48	17165330	41.4551	up	up	correct
TOK.US	iShares MSCI Kokusai ETF	20251114	135	136.13	135	135.9526	664	135.0013	up	up	correct
TOLZ.US	ProShares Trust	20251114	54.15	54.6899	54.15	54.6136	21377	54.2458	up	down	incorrect
TOTL.US	SPDR DoubleLine Total Return Tactical ETF	20251114	40.49	40.4948	40.3801	40.4	285697	39.661	down	up	incorrect
TOTR.US	T. Rowe Price Exchange	20251114	40.93	40.955	40.815	40.815	900	40.1188	down	up	incorrect
TPHD.US	Timothy Plan High Dividend Stock ETF	20251114	38.3	38.48	38.21	38.37	20100	38.1776	up	down	incorrect
TPIF.US	Timothy Plan International ETF	20251114	34.02	34.21	33.96	34.145	6400	33.9174	up	up	correct
TPOR.US	Direxion Daily Transportation Bull 3X Shares	20251114	26.6	27.344	26.36	26.9	7436	26.8754	up	up	correct
TPSC.US	Timothy Plan US Small Cap Core ETF	20251114	40.12	40.32	39.92	40.224	29000	40.1227	up	up	correct
TPYP.US	Tortoise North American Pipeline Fund	20251114	35.15	35.88	35.15	35.81	43091	35.4738	up	up	correct
TRND.US	Pacer Trendpilot Fund of Funds ETF	20251114	33.38	33.82	30.59	33.74	2400	32.9811	up	up	correct
TSPA.US	T. Rowe Price US Equity Research ETF	20251114	41.87	42.53	41.75	42.29	108709	42.0289	up	up	correct
TTT.US	ProShares Trust	20251114	66.7	68.75	66.7	68.7203	9381	63.6874	up	up	correct
TWM.US	ProShares UltraShort Russell2000	20251114	36.23	36.26	34.66	35.03	580982	34.6131	down	down	correct
TYD.US	Direxion Daily 7	20251114	26.1	26.1	25.75	25.82	7700	25.5721	down	down	correct
TYO.US	Direxion Daily 7	20251114	13	13.179	13	13.1663	9777	13.1187	up	up	correct
TZA.US	Direxion Daily Small Cap Bear 3X Shares	20251114	9.02	9.03	8.43	8.57	74389852	8.5277	down	up	incorrect
UBOT.US	Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares	20251114	23.59	24.64	23.589	24.1672	18385	24.1122	up	down	incorrect
UBR.US	ProShares Ultra MSCI Brazil Capped	20251114	27.65	27.77	27.405	27.4265	3220	27.2869	down	down	correct
UBT.US	ProShares Trust	20251114	17.63	17.63	17.25	17.27	250441	17.0913	down	down	correct
UCC.US	ProShares Trust	20251114	48.7	49.95	48.57	49.185	3601	49.0471	up	up	correct
UCIB.US	UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B	20251114	27.79	27.79	27.634	27.634	700	27.634	down	down	correct
UCO.US	ProShares Ultra Bloomberg Crude Oil	20251114	20.94	21.24	20.87	20.98	2328200	20.98	up	up	correct
UCON.US	First Trust Exchange	20251114	25.19	25.22	25.18	25.2	556799	24.8026	up	up	correct
UDN.US	Invesco DB US Dollar Index Bearish Fund	20251114	18.58	18.58	18.5201	18.55	93779	18.0183	down	down	correct
UDOW.US	ProShares Trust	20251114	110.42	112.3299	108.6418	110.75	9322922	55.1937	up	up	correct
UEVM.US	VictoryShares USAA MSCI Emerging Markets Value Momentum ETF	20251114	56.86	57.27	56.86	57.109	2515	56.438	up	up	correct
UGA.US	United States Gasoline Fund LP	20251114	68.46	69.87	68.46	69.46	43600	69.46	up	down	incorrect
UGE.US	ProShares Ultra Consumer Goods	20251114	16.49	16.642	16.35	16.522	22517	16.3969	up	down	incorrect
UGL.US	ProShares Trust II	20251114	49.65	51.13	49.0979	50.52	3743579	50.52	up	up	correct
UITB.US	VictoryShares USAA Core Intermediate	20251114	47.51	47.52	47.38	47.385	84250	46.9016	down	down	correct
UIVM.US	VictoryShares USAA MSCI International Value Momentum ETF	20251114	62.27	62.7499	62.27	62.5833	3785	62.3236	up	up	correct
UJB.US	ProShares Ultra High Yield	20251114	77.47	77.47	77.47	77.47	100	77.1711
ULE.US	ProShares Trust II	20251114	12.96	12.96	12.87	12.91	6200	12.91	down	up	incorrect
ULST.US	SPDR SSgA Ultra Short Term Bond ETF	20251114	40.6	40.61	40.59	40.6	82306	40.0284
ULVM.US	VictoryShares USAA MSCI USA Value Momentum ETF	20251114	90.09	90.09	89.9465	89.9465	562	89.5402	down	up	incorrect
UMDD.US	ProShares UltraPro MidCap400	20251114	23.23	24.01	23.23	23.6382	9328	23.5695	up	up	correct
UMI.US	USCF Midstream Energy Income Fund	20251114	49.46	50.65	49.46	50.592	20000	48.399	up	up	correct
UNG.US	United States Natural Gas Fund LP	20251114	14.49	14.78	14.1	14.56	12716500	14.56	up	up	correct
UNL.US	United States 12 Month Natural Gas Fund LP	20251114	8.38	8.4	8.27	8.31	55100	8.31	down	down	correct
UPRO.US	ProShares UltraPro S&P500	20251114	108.8	113.94	107.74	112.08	8431268	111.761	up	up	correct
UPV.US	ProShares Ultra FTSE Europe	20251114	84.35	84.51	84.35	84.51	300	83.5822	up	down	incorrect
UPW.US	ProShares Ultra Utilities	20251114	92.55	94.728	92.55	93.722	8908	23.3377	up	down	incorrect
URA.US	Global X Funds	20251114	43.27	45.665	42.95	44.75	6922748	42.7111	up	up	correct
URE.US	ProShares Ultra Real Estate	20251114	59.94	60.3495	59.94	60.3495	567	59.8226	up	up	correct
URNM.US	North Shore Global Uranium Mining ETF	20251114	52.28	54.85	52	54.04	1269000	52.2696	up	up	correct
URTH.US	iShares MSCI World ETF	20251114	181.68	184.02	181.2	183.19	233704	181.7196	up	up	correct
URTY.US	ProShares Trust	20251114	46.09	49.285	46.03	48.59	2439357	48.4267	up	up	correct
USAI.US	Pacer American Energy Independence ETF	20251114	37.7	38.3958	37.6	38.34	8911	37.7264	up	up	correct
USCI.US	United States Commodity Index Funds Trust	20251114	78.3	78.84	78.22	78.51	6400	78.51	up	up	correct
USD.US	ProShares Ultra Semiconductors	20251114	98.87	107.5199	97.1501	106.11	1343950	52.9754	up	up	correct
USDU.US	WisdomTree Trust	20251114	27.02	27.03	26.86	26.86	111125	25.8645	down	down	correct
USFR.US	WisdomTree Trust	20251114	50.35	50.35	50.34	50.35	3258581	49.7438
USL.US	United States 12 Month Oil Fund LP	20251114	34.45	34.7	34.45	34.55	4700	34.55	up	up	correct
USML.US	ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN	20251114	41.819	41.819	41.819	41.819	0	41.819
USO.US	United States Oil Fund LP	20251114	71.32	71.96	71.13	71.38	4159900	71.38	up	up	correct
USRT.US	iShares Core U.S. REIT ETF	20251114	57.79	57.93	57.505	57.83	209801	57.1358	up	up	correct
USSG.US	DBX ETF Trust	20251114	61.57	62.58	61.39	62.297	20900	62.0964	up	up	correct
UST.US	ProShares Ultra 7	20251114	44.62	44.62	44.22	44.2489	2432	43.6789	down	down	correct
USTB.US	VictoryShares USAA Core Short	20251114	50.84	50.84	50.793	50.81	139282	50.2346	down	down	correct
USVM.US	VictoryShares USAA MSCI USA Small Cap Value Momentum ETF	20251114	88.53	89.375	88.53	89.0982	43462	88.5859	up	up	correct
UTES.US	ETFis Series Trust I	20251114	80	81.96	79.66	81.19	185371	80.7793	up	up	correct
UTSL.US	Direxion Daily Utilities Bull 3X Shares	20251114	45.13	46.55	44.75	45.58	87649	45.4247	up	up	correct
UUP.US	Invesco DB US Dollar Index Trust	20251114	28.07	28.1399	28.0601	28.11	1099343	27.1817	up	down	incorrect
UWM.US	ProShares Ultra Russell2000	20251114	42.58	44.547	42.54	44.08	336838	43.9067	up	up	correct
UXI.US	ProShares Ultra Industrials	20251114	44.52	44.6884	44.514	44.6543	1971	44.5699	up	up	correct
UYG.US	ProShares Ultra Financials	20251114	94.34	94.34	92.45	93.09	6377	84.1623	down	down	correct
UYM.US	ProShares Ultra Basic Materials	20251114	22.61	22.79	22.48	22.507	7267	22.4065	down	down	correct
VALQ.US	American Century ETF Trust	20251114	63.968	64.2485	63.9234	64.0405	2545	63.7329	up	up	correct
VAW.US	Vanguard Materials Index Fund ETF Shares	20251114	195.64	197.215	195.64	195.8	31046	195.0309	up	down	incorrect
VB.US	Vanguard Small	20251114	247.09	251.58	247.0001	249.81	512266	248.9269	up	up	correct
VBK.US	Vanguard Small	20251114	286.59	294.954	286.11	291.71	287936	291.3444	up	down	incorrect
VBND.US	ETF Series Solutions	20251114	44.124	44.14	44.02	44.0736	18606	43.4935	down	down	correct
VBR.US	Vanguard Small	20251114	203.98	206.34	203.865	205.46	293398	204.452	up	up	correct
VCAR.US	Simplify Volt RoboCar Disruption and Tech ETF	20251114	21.93	22.9	21.92	22.5261	21297	20.0372	up	up	correct
VCLN.US	Virtus Duff & Phelps Clean Energy ETF	20251114	25.82	25.82	25.82	25.82	200	25.501
VCR.US	Vanguard Consumer Discretionary Index Fund ETF Shares	20251114	376.68	383.15	376.0372	379.75	36477	379.0399	up	up	correct
VDC.US	Vanguard Consumer Staples Index Fund ETF Shares	20251114	210.31	210.918	209.23	210.6	115818	209.3995	up	up	correct
VDE.US	Vanguard Energy Index Fund ETF Shares	20251114	127.87	129.66	126.31	129.34	551201	128.2629	up	up	correct
VEA.US	Vanguard FTSE Developed Markets Index Fund ETF Shares	20251114	60.95	61.48	60.89	61.32	11976300	60.2998	up	up	correct
VEGA.US	AdvisorShares Trust	20251114	48.91	49.26	48.91	49.0289	1454	48.3801	up	down	incorrect
VEGI.US	iShares MSCI Global Agriculture Producers ETF	20251114	39	39.185	38.98	39.1314	2045	38.6424	up	down	incorrect
VEGN.US	US Vegan Climate ETF	20251114	58.97	59.78	58.67	59.526	2000	59.3186	up	up	correct
VEU.US	Vanguard FTSE All	20251114	72.6	73.27	72.49	73.03	2525044	71.7811	up	up	correct
VFH.US	Vanguard Financials Index Fund ETF Shares	20251114	128.33	128.55	127.24	127.71	585040	127.0652	down	down	correct
VGK.US	Vanguard FTSE Europe Index Fund ETF Shares	20251114	80.745	81.27	80.685	81.06	1983986	80.3009	up	down	incorrect
VGT.US	Vanguard World Fund	20251114	738.265	763	735.55	756.26	767437	755.4933	up	down	incorrect
VHT.US	Vanguard Health Care Index Fund ETF Shares	20251114	282.29	284.39	280.948	282.54	234768	280.905	up	up	correct
VIDI.US	ETF Series Solutions	20251114	33.23	33.4199	33.12	33.27	17647	32.6034	up	up	correct
VIG.US	Vanguard Specialized Funds	20251114	216.34	218.075	215.7001	217.03	1551905	216.1605	up	up	correct
VIOG.US	Vanguard S&P Small	20251114	116.73	118.4	116.73	118.01	13100	117.6534	up	up	correct
VIOO.US	Vanguard Admiral Funds	20251114	107.45	109.105	107.45	108.76	67627	107.3258	up	up	correct
VIOV.US	Vanguard S&P Small	20251114	93.57	95.0918	93.57	94.7907	39289	94.2762	up	up	correct
VIS.US	Vanguard Industrials Index Fund ETF Shares	20251114	289.98	293.9271	289.12	292.17	70464	291.379	up	up	correct
VLU.US	SPDR S&P 1500 Value Tilt ETF	20251114	204.405	206.0363	204.325	205.0104	6632	204.0547	up	up	correct
VNLA.US	Janus Henderson Short Duration Income ETF	20251114	49.24	49.24	49.2136	49.22	237415	48.4603	down	down	correct
VNQ.US	Vanguard Specialized Funds	20251114	89.63	89.74	89.1	89.59	3662866	88.7805	down	down	correct
VNSE.US	Natixis ETF Trust II	20251114	38.274	38.274	38.274	38.274	0	38.195
VO.US	Vanguard Mid	20251114	285.58	288.98	285.0825	286.93	606862	285.8056	up	up	correct
VOE.US	Vanguard Mid	20251114	173.56	174.62	173.0095	173.84	561641	172.9337	up	up	correct
VOO.US	Vanguard S&P 500 ETF	20251114	611.75	621.2199	609.83	617.83	9681664	616.0865	up	down	incorrect
VOOG.US	Vanguard S&P 500 Growth Index Fund ETF Shares	20251114	429.7	439.215	428.15	436.53	223127	435.9572	up	down	incorrect
VOOV.US	Vanguard Admiral Funds	20251114	201.97	203.48	201.555	202.57	48133	201.638	up	down	incorrect
VOT.US	Vanguard Mid	20251114	276.85	282.49	276.2001	279.8	153894	279.3265	up	down	incorrect
VOX.US	Vanguard Communication Services Index Fund ETF Shares	20251114	178.93	181.03	178.7588	180.29	145950	179.7042	up	up	correct
VPC.US	ETFis Series Trust I	20251114	18.45	18.57	18.45	18.507	21200	17.5436	up	up	correct
VPL.US	Vanguard FTSE Pacific Index Fund ETF Shares	20251114	90.9	91.81	90.79	91.49	895263	89.0582	up	up	correct
VPU.US	Vanguard Utilities Index Fund ETF Shares	20251114	191.64	193.65	191.25	192.35	140241	190.9473	up	up	correct
VRAI.US	Virtus Real Asset Income ETF	20251114	23.9	24.09	23.9	24.09	600	23.6873	up	up	correct
VRP.US	Invesco Variable Rate Preferred ETF	20251114	24.55	24.63	24.48	24.56	614390	23.9499	up	up	correct
VSLU.US	ETF Opportunities Trust	20251114	42.775	43.28	42.775	43.06	14000	42.8608	up	up	correct
VSS.US	Vanguard FTSE All	20251114	140.76	142.1	140.52	141.72	181277	138.4198	up	up	correct
VT.US	Vanguard Total World Stock Index Fund ETF Shares	20251114	138.135	139.9582	137.73	139.24	3513612	138.1345	up	up	correct
VTEB.US	Vanguard Tax	20251114	50.42	50.42	50.2635	50.27	6250546	49.7045	down	down	correct
VTI.US	Vanguard Index Funds	20251114	326.57	331.85	325.62	329.86	3669197	328.9272	up	up	correct
VTV.US	Vanguard Value Index Fund ETF Shares	20251114	186.93	187.8965	186.09	187.15	5027125	186.1854	up	up	correct
VUG.US	Vanguard Growth Index Fund ETF Shares	20251114	475.92	487.14	474.33	483.52	1057500	483.0262	up	up	correct
VUSE.US	Vident Core U.S. Equity Fund	20251114	64.19	65.09	64.16	64.711	15560	64.6629	up	up	correct
VV.US	Vanguard Large	20251114	307.29	312.21	306.44	310.43	409148	309.5835	up	up	correct
VWO.US	Vanguard FTSE Emerging Markets Index Fund ETF Shares	20251114	54.53	55.15	54.41	54.85	7539911	53.7925	up	up	correct
VXF.US	Vanguard Extended Market Index Fund ETF Shares	20251114	201.27	205.85	201.01	204.22	398716	203.5907	up	down	incorrect
VYM.US	Vanguard High Dividend Yield Index Fund ETF Shares	20251114	140.58	141.545	139.98	141.01	1751345	140.0814	up	down	incorrect
WANT.US	Direxion Daily Cnsmr Discret Bull 3XShrs	20251114	45.15	46.99	44.836	46.21	11800	46.1972	up	down	incorrect
WBIF.US	Absolute Shares Trust	20251114	30.79	30.997	30.79	30.873	4800	30.873	up	down	incorrect
WBIG.US	WBI BullBear Yield 3000 ETF	20251114	23.25	23.3923	23.24	23.29	8120	23.2082	up	down	incorrect
WBIL.US	WBI BullBear Quality 3000 ETF	20251114	34.75	34.7854	34.6094	34.6094	4934	34.5927	down	down	correct
WBIY.US	WBI Power Factor High Dividend ETF	20251114	31.09	31.1227	31.0538	31.0538	4073	30.7709	down	down	correct
WDIV.US	SPDR Index Shares Funds	20251114	74.55	74.7468	74.4425	74.6814	6609	73.9245	up	up	correct
WEAT.US	Teucrium Wheat	20251114	4.33	4.33	4.2	4.21	211483	21.05	down	down	correct
WEBL.US	Direxion Daily Dow Jones Internet Bull 3X Shares	20251114	27.03	28.81	26.7	28	160500	28	up	down	incorrect
WEBS.US	Direxion Daily Dow Jones Internet Bear 3X Shares	20251114	21.1	21.25	19.73	20.31	67100	20.1354	down	up	incorrect
WIP.US	SPDR FTSE International Government Inflation	20251114	39.14	39.26	38.8601	38.9	108744	38.4137	down	up	incorrect
WOMN.US	Impact Shares YWCA Women's Empowerment ETF	20251114	40.73	40.73	40.6387	40.6387	512	40.6222	down	down	correct
WTMF.US	WisdomTree Managed Futures Strategy Fund	20251114	37.4727	37.8099	37.4727	37.7036	32765	37.3794	up	up	correct
WWJD.US	Inspire International ESG ETF	20251114	35.76	36.31	35.615	35.87	27402	35.5869	up	up	correct
XAR.US	SPDR S&P Aerospace & Defense ETF	20251114	223.16	230.0399	222.42	228.04	119770	227.9304	up	up	correct
XBI.US	SPDR S&P Biotech ETF	20251114	111.18	115.36	111.11	114.01	14433930	113.6341	up	up	correct
XCEM.US	Columbia EM Core ex	20251114	37.82	38.485	37.82	38.265	108400	36.9932	up	up	correct
XCLR.US	Global X S&P 500® Collar 95	20251114	29.88	30.033	29.88	30.033	200	26.665	up	up	correct
XDIV.US	Metaurus Equity Component Trust	20251114	26.89	27.32	26.85	27.15	12200	27.15	up	up	correct
XES.US	SPDR S&P Oil & Gas Equipment & Services ETF	20251114	77.84	80.38	77.49	79.81	44902	79.5045	up	up	correct
XHB.US	SPDR S&P Homebuilders ETF	20251114	103.45	104.59	103.07	103.32	1228316	103.143	down	down	correct
XHE.US	SPDR Series Trust	20251114	81.92	82.7	81.6	82.15	29300	82.1297	up	down	incorrect
XHS.US	SPDR Series Trust	20251114	100.79	101.77	100.78	101.39	4500	101.2795	up	down	incorrect
XITK.US	SPDR Series Trust	20251114	177.179	179.57	177.179	177.999	500	177.999	up	up	correct
XLB.US	Materials Select Sector SPDR Fund	20251114	86.95	87.455	86.635	86.77	12829958	43.1623	down	up	incorrect
XLC.US	Communication Services Select Sector SPDR Fund	20251114	111.29	111.81	110.82	111.33	4859800	110.9707	up	down	incorrect
XLE.US	The Select Sector SPDR Trust	20251114	90.96	92.22	89.815	92.02	34179718	45.6211	up	up	correct
XLF.US	Financial Select Sector SPDR Fund	20251114	52.81	52.81	52.27	52.45	46154600	52.2673	down	up	incorrect
XLG.US	Invesco S&P 500 Top 50 ETF	20251114	57.83	58.95	57.64	58.65	4957600	58.554	up	down	incorrect
XLI.US	Industrial Select Sector SPDR Fund	20251114	151.15	152.88	150.79	152.01	13433120	151.4911	up	up	correct
XLK.US	Technology Select Sector SPDR Fund	20251114	281.3	290.76	280.29	288.15	27429540	143.8568	up	up	correct
XLP.US	Consumer Staples Select Sector SPDR Fund	20251114	77.35	77.61	76.79	77.26	13138200	76.6451	down	down	correct
XLRE.US	The Real Estate Select Sector SPDR Fund	20251114	41.01	41.03	40.71	40.95	6434600	40.5072	down	down	correct
XLSR.US	SPDR SSGA U.S. Sector Rotation ETF	20251114	60.31	61.225	60.138	60.9	25600	60.8208	up	up	correct
XLU.US	The Select Sector SPDR Trust	20251114	88.425	89.44	88.22	88.76	20168800	44.05	up	up	correct
XLV.US	Health Care Select Sector SPDR Fund	20251114	152.215	152.915	151.19	151.83	15468940	151.1862	down	down	correct
XLY.US	The Select Sector SPDR Trust	20251114	229.35	233.02	228.59	230.89	14662322	115.2167	up	up	correct
XME.US	SPDR Series Trust	20251114	89.09	93.08	89.0448	91.84	2069593	91.7274	up	up	correct
XMHQ.US	Invesco S&P MidCap Quality ETF	20251114	99.94	101.44	99.94	100.68	255400	100.4944	up	up	correct
XMLV.US	Invesco S&P MidCap Low Volatility ETF	20251114	62.78	63.06	62.63	62.84	21096	62.4138	up	up	correct
XMMO.US	Invesco S&P MidCap Momentum ETF	20251114	131.75	135.2	131.65	134.12	297500	133.898	up	up	correct
XMVM.US	Invesco S&P MidCap Value with Momentum ETF	20251114	59.92	60.55	59.92	60.31	22700	60.0491	up	up	correct
XNTK.US	SPDR NYSE Technology ETF	20251114	268.03	277.8847	267.56	274.61	43954	274.4596	up	up	correct
XOP.US	SPDR S&P Oil & Gas Exploration & Production ETF	20251114	131.45	134.18	130.1465	134.01	2643836	133.0388	up	up	correct
XOUT.US	GraniteShares XOUT U.S. Large Cap ETF	20251114	66.6209	66.6209	66.6209	66.6209	0	66.6209
XPH.US	SPDR Series Trust	20251114	50.04	51.46	50.04	50.76	33752	50.658	up	up	correct
XPND.US	First Trust Exchange	20251114	35.79	36.4	35.79	36.148	1900	36.1356	up	up	correct
XPP.US	ProShares Ultra FTSE China 50	20251114	28.88	29.2	28.421	28.6526	6854	28.464	down	down	correct
XRLV.US	Invesco S&P 500 ex	20251114	54.42	54.42	54.4023	54.4023	213	54.02	down	down	correct
XRMI.US	Global X S&P 500® Risk Managed Income ETF	20251114	17.82	17.86	17.71	17.842	9100	17.131	up	up	correct
XRT.US	SPDR S&P Retail ETF	20251114	79.88	80.52	79.67	80.03	5892588	79.8718	up	up	correct
XSD.US	SPDR Series Trust	20251114	302.9	314.99	301.0191	309.99	80105	309.7948	up	up	correct
XSLV.US	Invesco S&P SmallCap Low Volatility ETF	20251114	45.32	45.8	45.32	45.7742	8225	45.4734	up	up	correct
XSMO.US	Invesco S&P SmallCap Momentum ETF	20251114	70	71.25	69.9	70.93	372400	70.8254	up	up	correct
XSOE.US	WisdomTree Emerging Markets ex	20251114	38.52	39.07	38.52	38.81	62769	38.5795	up	up	correct
XSVM.US	Invesco S&P SmallCap Value with Momentum ETF	20251114	54.26	54.83	54.12	54.78	38500	54.5452	up	up	correct
XSW.US	SPDR S&P Software & Services ETF	20251114	181.93	186.66	181.93	184.89	19800	184.89	up	up	correct
XTL.US	SPDR Series Trust	20251114	137.2	143.2	137.2	141.35	20200	141.2536	up	up	correct
XTN.US	SPDR S&P Transportation ETF	20251114	83.05	83.81	82.83	83.23	7400	83.0378	up	up	correct
XVOL.US	Acruence Active Hedge U.S. Equity ETF	20251114	23.318	23.318	23.318	23.318	100	22.8749
XYLD.US	Global X Funds	20251114	39.77	40.03	39.73	39.96	892600	38.5772	up	up	correct
XYLG.US	Global X S&P 500® Covered Call & Growth ETF	20251114	29	29.28	28.97	29.202	11500	26.5737	up	up	correct
YANG.US	Direxion Shares ETF Trust	20251114	22.63	23.06	21.99	22.66	4543852	22.3979	up	up	correct
YCL.US	ProShares Ultra Yen	20251114	19.83	19.87	19.71	19.72	21500	19.72	down	down	correct
YCS.US	ProShares UltraShort Yen	20251114	48.74	49.2	48.69	49.09	41000	49.09	up	up	correct
YINN.US	Direxion Daily FTSE China Bull 3X Shares	20251114	48.67	50.15	47.7	48.59	2718921	48.4721	down	down	correct
YLD.US	Principal Exchange	20251114	18.93	19.02	18.93	19	93365	18.5231	up	down	incorrect
YOLO.US	AdvisorShares Trust	20251114	2.9	3.002	2.79	2.82	40400	2.82	down	up	incorrect
YXI.US	ProShares Short FTSE China 50	20251114	9.85	9.8845	9.77	9.8747	10043	19.6043	up	down	incorrect
YYY.US	Amplify ETF Trust	20251114	11.55	11.61	11.52	11.59	395559	11.123	up	down	incorrect
ZHDG.US	ZEGA Buy and Hedge ETF	20251114	22.79	23.02	22.79	22.904	43400	22.33	up	down	incorrect
ZIG.US	ETF Series Solutions	20251114	35.7	35.981	35.7	35.92	1800	35.2549	up	down	incorrect
ZROZ.US	PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange	20251114	68.09	68.268	67	67	509720	66.1046	down	down	correct
ZSL.US	ProShares Trust II	20251114	12.12	12.29	11.685	12.02	283871	120.2	down	down	correct
ZZZ.US	TEST TICKER FOR UTP	20251114	29.69	29.76	29.5579	29.5579	7441	29.5362	down	down	correct