CollectAI

close-nyse_etfs

2025/11/17

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAA.US	Listed Funds Trust	20251117	25.08	25.08	24.93	25.03	9500	24.642	down	down	correct
AAAU.US	Goldman Sachs Physical Gold ETF	20251117	40.14	40.29	39.54	39.88	3899000	39.88	down	up	incorrect
ABEQ.US	Absolute Core Strategy ETF	20251117	35.525	35.525	35.22	35.267	5700	35.048	down	up	incorrect
ACES.US	ALPS Clean Energy ETF	20251117	32.3	32.815	31.73	31.9	76967	31.81	down	up	incorrect
ACSG.US	Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF	20251117	38.78	38.815	38.73	38.815	300	38.815	up	down	incorrect
ACVF.US	ETF Opportunities Trust	20251117	48.74	48.75	48.161	48.273	3100	48.2053	down	down	correct
ADIV.US	SmartETFs Asia Pacific Dividend Builder ETF	20251117	18.56	18.589	18.443	18.443	7700	18.2908	down	down	correct
AFK.US	VanEck Vectors Africa Index ETF	20251117	24.21	24.3	24.115	24.25	16274	24.001	up	up	correct
AFLG.US	First Trust Active Factor Large Cap ETF	20251117	38.65	38.8	38.16	38.26	121200	38.0871	down	down	correct
AFMC.US	First Trust Active Factor Mid Cap ETF	20251117	33.39	33.39	32.77	32.81	16900	32.665	down	down	correct
AFSM.US	First Trust Active Factor Small Cap ETF	20251117	31.62	31.76	31.12	31.175	21200	31.1179	down	down	correct
AGG.US	iShares Core U.S. Aggregate Bond ETF	20251117	100.05	100.1367	100.01	100.02	7821945	98.7331	down	down	correct
AGGY.US	WisdomTree Trust	20251117	44.12	44.18	44.1	44.115	57046	43.4728	down	down	correct
AGOX.US	Adaptive Growth Opportunities ETF	20251117	30.2	30.2	29.7	29.842	18500	28.9033	down	down	correct
AGQ.US	ProShares Trust II	20251117	85.64	87.33	82.31	84.45	1688700	84.45	down	down	correct
AGZ.US	iShares Agency Bond ETF	20251117	110.22	110.4299	109.8	110.38	19664	109.0695	up	up	correct
AHYB.US	American Century ETF Trust	20251117	46.4	46.45	46.36	46.364	2600	45.4297	down	down	correct
AIEQ.US	AI Powered Equity ETF	20251117	44.29	44.53	43.85	43.9574	4051	43.7711	down	down	correct
ALTL.US	Pacer Funds Trust	20251117	42.83	42.845	41.49	41.77	16217	41.4335	down	down	correct
AMAX.US	Starboard Investment Trust	20251117	8.03	8.04	7.96	7.965	10200	7.6787	down	down	correct
AMLP.US	ALPS ETF Trust	20251117	47.16	47.17	46.58	46.58	1916373	45.6613	down	up	incorrect
AMOM.US	QRAFT AI	20251117	47.39	47.95	47.0894	47.0894	2161	47.0894	down	down	correct
AMUB.US	UBS ETRACS Alerian MLP Index ETN Series B	20251117	19.18	19.18	19.036	19.036	689	18.452	down	down	correct
AMZA.US	InfraCap MLP ETF	20251117	40.29	40.37	39.59	39.71	32825	38.7996	down	down	correct
ANEW.US	ProShares Trust	20251117	49.71	49.831	49.71	49.831	700	49.7329	up	up	correct
AOA.US	iShares Trust	20251117	88.5	88.7996	87.61	87.89	128374	87.059	down	down	correct
AOK.US	iShares Core Conservative Allocation ETF	20251117	40.25	40.285	40.07	40.13	147642	39.5784	down	down	correct
AOM.US	iShares Core Moderate Allocation ETF	20251117	47.65	47.709	47.3956	47.47	163687	46.9455	down	down	correct
AOR.US	iShares Trust	20251117	64.6	64.709	64.11	64.29	268283	63.6355	down	down	correct
ARB.US	AltShares Trust	20251117	29	29	28.91	28.938	9800	28.813	down	down	correct
ARGT.US	Global X Funds	20251117	91.82	92.02	89.73	90.19	121907	89.5056	down	up	incorrect
ARKF.US	ARK ETF Trust	20251117	49.29	49.59	47.689	48.29	277900	48.2478	down	up	incorrect
ARKK.US	ARK ETF Trust	20251117	76.09	77.04	74.45	75.49	11295860	75.49	down	down	correct
ARKW.US	ARK Next Generation Internet ETF	20251117	152.89	154.57	148.6	149.89	135624	147.6079	down	down	correct
ASEA.US	Global X Funds	20251117	17.95	18.0301	17.94	17.96	9781	17.6052	up	up	correct
ASHR.US	DBX ETF Trust	20251117	32.67	32.72	32.46	32.54	5179730	31.7919	down	down	correct
ASHS.US	Xtrackers Harvest CSI 500 China	20251117	36.73	36.82	36.53	36.61	9100	36.61	down	down	correct
ATFV.US	Alger 35 ETF	20251117	33.63	34.135	33.49	33.67	48300	33.5986	up	up	correct
AUSF.US	Global X Funds	20251117	45.24	45.24	44.5689	44.75	52981	44.3512	down	down	correct
AVDE.US	American Century ETF Trust	20251117	79.83	80.03	79	79.29	660700	78.3839	down	up	incorrect
AVDV.US	American Century ETF Trust	20251117	89.94	90.275	89.01	89.45	537000	88.0946	down	up	incorrect
AVEM.US	American Century ETF Trust	20251117	76.91	77.35	76.325	76.6	800500	75.4338	down	up	incorrect
AVES.US	Avantis® Emerging Markets Value ETF	20251117	58.34	58.54	57.89	57.97	60800	56.873	down	down	correct
AVIG.US	Avantis Core Fixed Income ETF	20251117	41.89	41.936	41.88	41.89	161400	41.2856
AVIV.US	Avantis International Large Cap	20251117	68.92	69.11	68.28	68.48	74250	67.4982	down	down	correct
AVLV.US	American Century ETF Trust	20251117	72.58	72.87	71.34	71.65	489100	71.3845	down	down	correct
AVMU.US	Avantis Core Municipal Fixed Income ETF	20251117	45.9	46.01	45.86	45.86	19100	45.3207	down	down	correct
AVRE.US	AVRE	20251117	44.08	44.12	43.669	43.79	41400	43.2425	down	down	correct
AVSF.US	American Century ETF Trust	20251117	47.049	47.07	47.044	47.05	67700	46.3724	up	up	correct
AVUS.US	American Century ETF Trust	20251117	108.71	109.302	107.21	107.72	412400	107.4076	down	down	correct
AVUV.US	American Century ETF Trust	20251117	97.33	97.5	94.85	95.14	774300	94.7949	down	down	correct
AWAY.US	ETFMG Travel Tech ETF	20251117	21.25	21.264	20.8	20.855	4300	20.855	down	down	correct
BAB.US	Invesco Exchange	20251117	27.31	27.388	27.28	27.29	65395	26.9326	down	up	incorrect
BAR.US	GraniteShares Gold Trust	20251117	40.07	40.21	39.49	39.83	1411200	39.83	down	down	correct
BATT.US	Amplify ETF Trust	20251117	13.38	13.51	13.16	13.24	52829	13.0003	down	down	correct
BBC.US	Virtus LifeSci Biotech Clinical Trials ETF	20251117	32.53	33.4415	32.16	32.8784	11750	32.3328	up	down	incorrect
BBMC.US	JPMorgan BetaBuilders U.S. Mid Cap Equity ETF	20251117	102.83	103.06	101.08	101.3127	2768	100.8592	down	down	correct
BBP.US	ETFis Series Trust I	20251117	76.46	78.01	76.46	77.4903	3357	77.4903	up	down	incorrect
BBSC.US	JPMorgan BetaBuilders U.S. Small Cap Equity ETF	20251117	71.8	71.8	70.4592	70.4621	2267	70.1774	down	down	correct
BCD.US	Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K	20251117	35.4	35.67	35.4	35.517	52506	30.3315	up	up	correct
BCI.US	Aberdeen Standard Bloomberg All Commodity Strategy K	20251117	22.42	22.535	22.335	22.37	872300	19.2231	down	down	correct
BCIM.US	abrdn ETFs	20251117	22.21	22.23	22.02	22.06	35200	21.2586	down	down	correct
BDCX.US	ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN	20251117	22.8754	22.8754	22.8754	22.8754	186	22.1653
BDCZ.US	UBS ETRACS Wells Fargo Business Development Company Index ETN	20251117	16.2982	16.2982	16.03	16.0954	2021	15.7855	down	down	correct
BDRY.US	ETF Managers Group Commodity Trust I	20251117	8.46	8.91	8.46	8.8	110874	8.8	up	up	correct
BEDZ.US	AdvisorShares Hotel ETF	20251117	31.239	31.344	31.239	31.344	200	30.6495	up	up	correct
BERZ.US	MicroSectors™ Solactive FANG & Innovation	20251117	3.21	3.35	3.04	3.26	95335	65.2	up	down	incorrect
BETZ.US	Roundhill Sports Betting & iGaming ETF	20251117	20.22	20.29	19.93	20.011	11600	19.1403	down	down	correct
BFOR.US	Barron's 400 ETF	20251117	79.43	79.43	77.89	78.1058	5356	77.6437	down	down	correct
BIBL.US	Northern Lights Fund Trust IV	20251117	44.39	44.495	43.68	43.838	34933	43.7447	down	down	correct
BIGY.US	ETF Series Solutions	20251117	52.5	52.84	52.24	52.272	10700	50.2072	down	down	correct
BIL.US	SPDR Bloomberg Barclays 1	20251117	91.6	91.61	91.6	91.6	9767000	90.4425
BILS.US	SPDR Series Trust	20251117	99.35	99.35	99.34	99.345	444500	98.1347	down	down	correct
BITO.US	ProShares Bitcoin Strategy ETF	20251117	14.73	15.025	14.271	14.37	42627100	12.7725	down	down	correct
BITQ.US	Exchange Traded Concepts Trust	20251117	21.21	21.78	20.56	21.06	357300	21.06	down	down	correct
BIV.US	Vanguard Intermediate	20251117	77.94	78.0299	77.92	77.96	1517057	76.9059	up	up	correct
BIZD.US	VanEck Vectors BDC Income ETF	20251117	14.13	14.175	13.85	13.86	3844169	13.4763	down	down	correct
BKAG.US	BNY Mellon Core Bond ETF	20251117	42.48	42.512	42.46	42.471	135900	41.9026	down	down	correct
BKEM.US	BNY Mellon ETF Trust	20251117	75.16	75.16	73.611	73.78	2100	73.5859	down	down	correct
BKF.US	iShares MSCI BRIC ETF	20251117	45	45.26	44.83	44.86	21596	44.3667	down	down	correct
BKHY.US	BNY Mellon High Yield Beta ETF	20251117	47.95	48.077	47.92	47.985	14900	46.8604	up	up	correct
BKIE.US	BNY Mellon International Equity ETF	20251117	90.08	90.255	89.18	89.35	51100	88.3607	down	down	correct
BKLC.US	BNY Mellon US Large Cap Core Equity ETF	20251117	128.52	129.1672	127.01	127.68	193831	127.303	down	up	incorrect
BKLN.US	Invesco Exchange	20251117	20.95	20.96	20.9245	20.95	11570960	20.5219
BKMC.US	BNY Mellon US Mid Cap Core Equity ETF	20251117	106.19	106.19	103.93	104.2869	10671	103.8524	down	down	correct
BKSE.US	BNY Mellon ETF Trust	20251117	106.339	106.339	106.339	106.339	200	105.929
BKUI.US	BNY Mellon ETF Trust	20251117	49.83	49.83	49.82	49.82	18800	49.1294	down	up	incorrect
BLES.US	Northern Lights Fund Trust IV	20251117	42.46	42.46	41.94	42.0134	3611	41.8005	down	up	incorrect
BLOK.US	Amplify Transformational Data Sharing ETF	20251117	59.13	60.195	57.54	58.18	417205	57.7752	down	down	correct
BLV.US	Vanguard Long	20251117	70.29	70.4981	70.23	70.33	678840	69.2639	up	up	correct
BMED.US	BlackRock Future Health ETF	20251117	29.22	29.22	29.03	29.03	400	29.03	down	down	correct
BNDC.US	FlexShares Core Select Bond Fund	20251117	22.445	22.45	22.4332	22.4449	13791	22.1232	down	down	correct
BNDD.US	BNDD	20251117	99.441	99.457	99.441	99.457	400	98.2692	up	up	correct
BNKD.US	MicroSectors U.S. Big Banks Index	20251117	13.79	14.64	13.79	14.576	120	72.88	up	up	correct
BNKU.US	MicroSectors U.S. Big Banks Index 3X Leveraged ETNs	20251117	26.33	26.375	24.35	24.71	29100	24.71	down	down	correct
BNO.US	United States Brent Oil Fund LP	20251117	29.48	29.54	29.32	29.33	376700	29.33	down	up	incorrect
BOAT.US	SonicShares Global Shipping ETF	20251117	32.59	32.668	32.34	32.466	6500	31.619	down	up	incorrect
BOIL.US	ProShares Ultra Bloomberg Natural Gas	20251117	34.69	35.47	32.67	32.86	7849700	32.86	down	up	incorrect
BOND.US	PIMCO Active Bond Exchange	20251117	93.35	93.37	93.22	93.22	453332	91.6525	down	down	correct
BOUT.US	Innovator ETFs Trust	20251117	36.47	36.4701	35.91	35.9945	4826	35.8727	down	down	correct
BRF.US	VanEck Vectors ETF Trust	20251117	16.96	17.0236	16.74	16.806	8316	15.8966	down	down	correct
BRZU.US	Direxion Daily MSCI Brazil Bull 2X Shares	20251117	82.65	82.9094	80.81	81.34	70011	80.1745	down	down	correct
BSV.US	Vanguard Short	20251117	78.77	78.8	78.7601	78.77	2898320	77.7548
BTAL.US	AGFiQ U.S. Market Neutral Anti	20251117	15.53	15.745	15.385	15.69	418415	15.3047	up	down	incorrect
BUL.US	Pacer US Cash Cows Growth ETF	20251117	52.38	52.39	51.335	51.335	2600	51.2515	down	down	correct
BULZ.US	MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs	20251117	251.8	265.5	240.5	248.41	2193000	24.841	down	down	correct
BUZZ.US	VanEck Vectors ETF Trust	20251117	32.66	33.02	31.695	32.12	357800	32.12	down	down	correct
BWX.US	SPDR Bloomberg Barclays International Treasury Bond ETF	20251117	22.61	22.61	22.52	22.58	174261	22.4104	down	down	correct
BWZ.US	SPDR Bloomberg Barclays Short Term International Treasury Bond ETF	20251117	27.23	27.27	27.08	27.13	146804	26.9509	down	down	correct
BYLD.US	iShares Yield Optimized Bond ETF	20251117	22.81	22.81	22.7635	22.77	33378	22.3729	down	down	correct
BZQ.US	ProShares Trust	20251117	7.86	8.05	7.84	7.995	25563	15.6931	up	up	correct
CANE.US	Teucrium Sugar	20251117	9.52	9.61	9.51	9.51	60000	9.51	down	down	correct
CAPE.US	Barclays ETN+ Shiller Capet ETN	20251117	31.56	31.78	31.45	31.4946	17797	31.3507	down	down	correct
CBON.US	VanEck Vectors ChinaAMC China Bond ETF	20251117	22.4	22.488	22.4	22.4395	9020	22.3227	up	up	correct
CBSE.US	Listed Funds Trust	20251117	37.99	38.24	37.5	37.626	4900	37.4976	down	down	correct
CCOR.US	Core Alternative ETF	20251117	26.055	26.14	26.0415	26.0786	1837	26.0192	up	up	correct
CEF.US	Sprott Physical Gold and Silver Trust	20251117	38.78	38.98	38.13	38.38	1093800	38.38	down	up	incorrect
CEFD.US	ETRACS Monthly Pay 1.5X Leveraged Closed	20251117	19	19	18.81	18.863	1100	18.1892	down	up	incorrect
CEW.US	WisdomTree Emerging Currency Strategy Fund	20251117	19.09	19.09	19.0225	19.0362	1050	18.5776	down	up	incorrect
CGW.US	Invesco Exchange	20251117	63.68	63.71	62.82	62.83	23600	61.8498	down	down	correct
CHAU.US	Direxion Daily CSI 300 China A Share Bull 2X Shares	20251117	20.14	20.16	19.86	19.94	257712	19.7929	down	down	correct
CHGX.US	ETF Series Solutions	20251117	26.98	26.98	26.52	26.5771	23521	26.8025	down	down	correct
CHIQ.US	Global X MSCI China Consumer Disc ETF	20251117	22.43	22.56	22.33	22.36	18100	22.1638	down	down	correct
CLSM.US	Cabana Target Leading Sector Moderate ETF	20251117	23.17	23.17	22.87	22.9269	13551	22.7244	down	up	incorrect
CMBS.US	iShares Trust	20251117	48.88	49.0886	48.88	48.97	24388	48.3932	up	up	correct
CMDY.US	iShares Bloomberg Roll Select Broad Commodity ETF	20251117	54.41	54.67	54.26	54.334	11515	48.0729	down	down	correct
CMF.US	iShares Trust	20251117	57.45	57.47	57.38	57.42	446497	56.8651	down	down	correct
CNBS.US	Amplify ETF Trust	20251117	20.81	21.42	20	20.104	10000	20.104	down	up	incorrect
CNRG.US	SPDR Kensho Clean Power ETF	20251117	93.99	95.13	91.63	92.25	18700	91.5541	down	up	incorrect
CNXT.US	VanEck Vectors ChinaAMC SME	20251117	41.65	41.73	41.195	41.43	45438	41.3547	down	down	correct
COM.US	Direxion Shares ETF Trust	20251117	29.54	29.59	29.4376	29.4854	9807	29.3702	down	down	correct
COMB.US	GraniteShares Bloomberg Commodity Broad Strategy No K	20251117	22.68	22.77	22.59	22.6243	24558	20.7964	down	down	correct
COPX.US	Global X Copper Miners ETF	20251117	60.54	60.913	59.45	59.96	1900368	58.5863	down	down	correct
CORN.US	Teucrium Commodity Trust	20251117	17.92	18.1	17.92	18.02	91700	18.02	up	up	correct
CORP.US	PIMCO Investment Grade Corporate Bond Index Exchange	20251117	97.93	98.05	97.89	97.95	25984	96.4405	up	up	correct
CPER.US	United States Copper Index Fund LP	20251117	31.05	31.2	30.76	30.91	249400	30.91	down	down	correct
CQQQ.US	Invesco China Technology ETF	20251117	53	53.37	52.52	52.66	498100	51.5223	down	down	correct
CRAK.US	VanEck Vectors ETF Trust	20251117	41.49	41.49	40.62	40.78	70898	39.9734	down	down	correct
CRBN.US	iShares Trust	20251117	227.66	228.68	225.5729	226.0655	5822	222.769	down	up	incorrect
CRPT.US	First Trust SkyBridge Crypto Industry and Digital Economy ETF	20251117	16.5	17.18	15.961	16.12	78200	16.0161	down	down	correct
CSD.US	Invesco S&P Spin	20251117	95.35	95.408	93.64	94.099	1109	93.9519	down	down	correct
CTEX.US	ProShares S&P Kensho Cleantech ETF	20251117	36.02	36.02	33.82	34.413	38000	33.805	down	down	correct
CURE.US	Direxion Shares ETF Trust	20251117	105	109.25	105	106.07	90919	105.7972	up	up	correct
CUT.US	Invesco MSCI Global Timber ETF	20251117	28.041	28.06	27.9321	27.9321	1577	27.248	down	up	incorrect
CVY.US	Invesco Zacks Multi	20251117	26.29	26.5309	26.1068	26.1068	4718	25.8362	down	up	incorrect
CWB.US	SPDR Bloomberg Barclays Convertible Securities ETF	20251117	88.42	89.02	87.68	88.09	841385	87.5775	down	up	incorrect
CWEB.US	Direxion Shares ETF Trust	20251117	46.35	47.19	45.85	45.89	149871	44.6742	down	up	incorrect
CWI.US	SPDR MSCI ACWI ex	20251117	35.43	35.57	35.12	35.26	176449	34.6339	down	down	correct
CWS.US	AdvisorShares Focused Equity ETF	20251117	67.47	67.47	66.41	66.5742	7370	66.3737	down	down	correct
CZA.US	Invesco Zacks Mid	20251117	108.941	109.46	107.68	107.8937	10223	106.2463	down	down	correct
DAT.US	ProShares Big Data Refiners ETF	20251117	45.74	45.74	44.43	44.7337	2361	44.7337	down	down	correct
DBA.US	Invesco DB Multi	20251117	26.12	26.435	26.12	26.43	268655	25.51	up	up	correct
DBAW.US	Xtrackers MSCI All World ex U.S. Hedged Equity ETF	20251117	41.1	41.11	40.63	40.6768	53533	39.9006	down	down	correct
DBB.US	Invesco DB Multi	20251117	21.35	21.4497	21.258	21.33	150261	20.7647	down	down	correct
DBC.US	Invesco DB Commodity Index Tracking Fund	20251117	22.95	23.0482	22.9201	22.94	353363	22.1931	down	up	incorrect
DBE.US	Invesco DB Energy Fund	20251117	19.459	19.47	19.3792	19.3792	3726	18.6506	down	down	correct
DBEF.US	Xtrackers MSCI EAFE Hedged Equity ETF	20251117	48.03	48.18	47.64	47.8	361498	46.5729	down	down	correct
DBEM.US	Xtrackers MSCI Emerging Markets Hedged Equity ETF	20251117	31.96	32.01	31.49	31.6	3800	31.1799	down	down	correct
DBEU.US	Xtrackers MSCI Europe Hedged Equity ETF	20251117	47.26	47.43	46.91	47.05	26795	46.3073	down	down	correct
DBEZ.US	Xtrackers MSCI Eurozone Hedged Equity ETF	20251117	54.33	54.33	53.9172	53.9212	1790	53.1901	down	down	correct
DBJP.US	Xtrackers MSCI Japan Hedged Equity ETF	20251117	92.42	92.56	91.47	92.01	12700	91.9882	down	down	correct
DBMF.US	iM DBi Managed Futures Strategy ETF	20251117	28.38	28.5	28.255	28.35	1859000	27.2191	down	down	correct
DBO.US	Invesco DB Oil Fund	20251117	13.08	13.09	13.0001	13.03	166533	12.5821	down	down	correct
DBP.US	Invesco DB Precious Metals Fund	20251117	93.85	94.19	92.6215	93.126	8365	90.9005	down	down	correct
DDM.US	ProShares Ultra Dow30	20251117	109.66	110.28	106.66	107.44	234190	53.5911	down	down	correct
DEED.US	First Trust TCW Securitized Plus ETF	20251117	21.56	21.58	21.5	21.56	6400	21.2729
DEEF.US	Xtrackers FTSE Developed ex US Multifactor ETF	20251117	34.7588	34.7588	34.7588	34.7588	137	34.4786
DEEP.US	Roundhill Acquirers Deep Value ETF	20251117	34.23	34.285	33.6675	33.6675	481	33.3667	down	down	correct
DEM.US	WisdomTree Trust	20251117	46.52	46.68	46.215	46.31	190971	45.834	down	up	incorrect
DES.US	WisdomTree U.S. SmallCap Dividend Fund	20251117	32.75	32.77	31.98	32.02	142396	31.7634	down	down	correct
DEUS.US	Xtrackers Russell US Multifactor ETF	20251117	57.43	57.52	56.7424	56.7424	2724	56.485	down	down	correct
DEW.US	WisdomTree Global High Dividend Fund	20251117	60.5	60.65	60.01	60.0859	1932	59.556	down	down	correct
DFAC.US	Dimensional U.S. Core Equity 2 ETF	20251117	38.5	38.68	37.95	38.12	2960000	38.0326	down	down	correct
DFAE.US	Dimensional ETF Trust	20251117	32.22	32.446	32.02	32.13	512400	31.9244	down	down	correct
DFAI.US	Dimensional International Core Equity Market ETF	20251117	36.86	36.96	36.5082	36.64	887575	36.3966	down	down	correct
DFAS.US	Dimensional U.S. Small Cap ETF	20251117	67.09	67.13	65.49	65.69	721200	65.5047	down	down	correct
DFAT.US	Dimensional U.S. Targeted Value ETF	20251117	56.9	56.9	55.43	55.58	573000	55.3584	down	down	correct
DFAU.US	Dimensional US Core Equity Market ETF	20251117	45.8	46.0535	45.225	45.44	786861	45.3236	down	down	correct
DFCF.US	Dimensional ETF Trust	20251117	42.73	42.79	42.72	42.73	750100	42.1343
DFE.US	WisdomTree Europe SmallCap Dividend Fund	20251117	67.75	67.89	67.1879	67.3804	6943	66.543	down	down	correct
DFEN.US	Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace	20251117	64.15	64.3705	60.65	61.89	107526	56.1537	down	up	incorrect
DFIP.US	Dimensional ETF Trust	20251117	42.13	42.14	42.102	42.115	47100	41.6472	down	up	incorrect
DFIV.US	DFIV	20251117	47.59	47.718	47.11	47.26	1109000	46.9055	down	up	incorrect
DFJ.US	WisdomTree Japan SmallCap Dividend Fund	20251117	93.1385	93.19	92.195	92.5128	3423	91.2088	down	up	incorrect
DFNM.US	Dimensional ETF Trust	20251117	48.25	48.27	48.23	48.24	129100	47.7726	down	down	correct
DFSD.US	Dimensional ETF Trust	20251117	48.22	48.25	48.2	48.22	398400	47.6174
DFUS.US	Dimensional U.S. Equity ETF	20251117	72.59	73.08	71.77	72.15	777700	71.997	down	down	correct
DGP.US	DB Gold Double Long ETN	20251117	146.34	146.5596	142.4501	143.7831	10508	143.7831	down	up	incorrect
DGRO.US	iShares Core Dividend Growth ETF	20251117	68.32	68.54	67.65	67.83	1690321	67.3994	down	up	incorrect
DGS.US	WisdomTree Emerging Markets SmallCap Dividend Fund	20251117	56.88	57.03	56.495	56.6	111255	56.0318	down	down	correct
DGT.US	SPDR Series Trust	20251117	164.5	164.82	162.7442	163.0551	12273	160.6776	down	down	correct
DGZ.US	DB Gold Short ETN	20251117	5.71	5.863	5.7099	5.863	2104	5.863	up	up	correct
DHS.US	WisdomTree U.S. High Dividend Fund	20251117	100.78	100.87	99.65	99.7972	15602	98.7261	down	down	correct
DIA.US	SPDR Dow Jones Industrial Average ETF Trust	20251117	470.87	472.36	464.54	466.32	7599491	463.9775	down	down	correct
DIAL.US	Columbia Diversified Fixed Income Allocation ETF	20251117	18.36	18.36	18.3104	18.315	35282	18.017	down	down	correct
DIG.US	ProShares Ultra Oil & Gas	20251117	38.02	38.02	36.6	36.82	91518	36.5859	down	down	correct
DIM.US	WisdomTree International MidCap Dividend Fund	20251117	77.9	78.099	77.22	77.428	3529	77.0229	down	up	incorrect
DIV.US	Global X SuperDividend U.S. ETF	20251117	17.49	17.54	17.33	17.34	950240	16.9514	down	up	incorrect
DIVO.US	Amplify ETF Trust	20251117	45.1	45.1	44.48	44.58	804100	44.015	down	up	incorrect
DIVS.US	SmartETFs Dividend Builder ETF	20251117	30.64	30.727	30.63	30.727	500	30.313	up	up	correct
DIVZ.US	Listed Funds Trust	20251117	35.885	35.95	35.59	35.66	26400	35.3345	down	down	correct
DJD.US	Invesco Dow Jones Industrial Average Dividend ETF	20251117	56.69	56.8899	56.2406	56.286	26807	55.9074	down	down	correct
DJP.US	iPath Bloomberg Commodity Index Total Return(SM) ETN	20251117	37.06	37.26	36.91	37.04	21100	37.04	down	up	incorrect
DLN.US	WisdomTree U.S. LargeCap Dividend Fund	20251117	87.1	87.29	86.165	86.46	210429	85.9445	down	up	incorrect
DLS.US	WisdomTree International SmallCap Dividend Fund	20251117	77.91	78.365	77.2101	77.48	34483	76.6897	down	down	correct
DMCY.US	The Advisors Inner Circle Fund III	20251117	30.42	30.42	30.175	30.175	1800	29.6839	down	down	correct
DNL.US	WisdomTree Global ex	20251117	40.5	40.62	40.08	40.165	391380	39.9388	down	down	correct
DOG.US	ProShares Short Dow30	20251117	24.14	24.4601	24.065	24.37	4435408	24.1027	up	up	correct
DOL.US	WisdomTree International LargeCap Dividend Fund	20251117	63.48	63.56	62.8222	63.0419	13646	62.6789	down	down	correct
DON.US	WisdomTree U.S. MidCap Dividend Fund	20251117	50.8	50.93	49.81	49.97	162700	49.5918	down	down	correct
DOO.US	WisdomTree International Dividend ex	20251117	63.65	64.39	63.05	63.93	110000	63.7896	up	up	correct
DPST.US	Direxion Shares ETF Trust	20251117	84.34	84.882	74.81	75.59	972168	75.1719	down	down	correct
DRIP.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares	20251117	8.25	8.616	8.205	8.53	5211800	8.5012	up	up	correct
DRN.US	Direxion Shares ETF Trust	20251117	8.8	8.89	8.55	8.63	437668	8.5791	down	down	correct
DRV.US	Direxion Daily MSCI Real Estate Bear 3X Shares	20251117	25.94	26.68	25.745	26.49	111218	26.3941	up	up	correct
DSCF.US	Discipline Fund ETF	20251117	24.173	24.2012	24.118	24.118	615	23.8196	down	down	correct
DSI.US	iShares MSCI KLD 400 Social ETF	20251117	126.56	127.43	125.2408	125.83	160841	125.4787	down	down	correct
DSTL.US	Distillate U.S. Fundamental Stability & Value ETF	20251117	57.19	57.41	56.65	56.78	77914	56.5971	down	down	correct
DSTX.US	ETF Series Solutions	20251117	31.02	31.02	30.48	30.595	3400	30.1499	down	down	correct
DTD.US	WisdomTree U.S. Total Dividend Fund	20251117	83.91	84.01	82.9587	83.09	13148	82.5782	down	down	correct
DTEC.US	ALPS Disruptive Technologies ETF	20251117	48.49	48.5516	47.8975	47.8975	981	47.8797	down	down	correct
DTH.US	WisdomTree International High Dividend Fund	20251117	49.82	50	49.44	49.5	29545	49.092	down	down	correct
DUG.US	ProShares UltraShort Oil & Gas	20251117	31.873	32.89	31.685	32.65	37001	32.3358	up	up	correct
DUSL.US	Direxion Shares ETF Trust	20251117	71.29	71.29	68.5	68.76	7561	61.7742	down	down	correct
DUST.US	Direxion Daily Gold Miners Index Bear 2X Shares	20251117	10.24	10.62	9.885	10.43	2079921	103.3098	up	up	correct
DVYE.US	iShares Inc.	20251117	31.34	31.46	31.12	31.19	142779	30.7697	down	down	correct
DWM.US	WisdomTree International Equity Fund	20251117	66.73	66.86	66.16	66.3101	8552	65.8662	down	down	correct
DWMF.US	WisdomTree International Multifactor Fund	20251117	32.28	32.33	32.01	32.1006	5469	31.9191	down	down	correct
DWX.US	SPDR S&P International Dividend ETF	20251117	43.38	43.48	43.154	43.2196	17857	42.569	down	up	incorrect
DXD.US	ProShares Trust	20251117	21.54	22.11	21.41	21.96	1767651	21.7206	up	down	incorrect
DXJ.US	WisdomTree Japan Hedged Equity Fund	20251117	137.96	138.99	137.02	137.44	423800	137.072	down	up	incorrect
DYLD.US	Two Roads Shared Trust	20251117	22.6	22.665	22.6	22.659	5100	22.2935	up	up	correct
DYNF.US	BlackRock ETF Trust	20251117	59.79	60.2	59.165	59.51	2814700	59.3765	down	up	incorrect
DZZ.US	DB Gold Double Short ETN	20251117	5.07	5.25	4.77	4.9	109300	4.9	down	up	incorrect
EAGG.US	iShares Trust	20251117	47.93	47.97	47.9	47.93	329357	47.3089
EAPR.US	Innovator MSCI Emerging Markets Power Buffer ETF	20251117	29.17	29.345	29.17	29.279	2400	29.279	up	down	incorrect
EASG.US	Xtrackers MSCI EAFE ESG Leaders Equity ETF	20251117	35.26	35.26	34.81	34.9398	10604	34.0426	down	down	correct
EATZ.US	AdvisorShares Restaurant ETF	20251117	24.85	24.85	24.56	24.593	700	24.4747	down	down	correct
EBLU.US	Ecofin Global Water ESG Fund	20251117	52.249	52.249	51.5425	51.5425	2344	50.2962	down	down	correct
EBND.US	SPDR Bloomberg Barclays Emerging Markets Local Bond ETF	20251117	21.23	21.265	21.2	21.21	148981	20.813	down	down	correct
ECLN.US	First Trust EIP Carbon Impact ETF	20251117	34.16	34.17	33.9241	33.9574	8404	33.7605	down	down	correct
ECNS.US	iShares Trust	20251117	35.86	36.01	35.7	35.77	16800	34.2688	down	down	correct
ECON.US	Columbia Emerging Markets Consumer ETF	20251117	27.39	27.44	27.09	27.17	8300	26.6791	down	down	correct
EDC.US	Direxion Daily MSCI Emerging Markets Bull 3X Shares	20251117	52.75	53.77	51.6221	52.12	81234	52.023	down	down	correct
EDIV.US	SPDR Index Shares Funds	20251117	38.99	39.0638	38.6264	38.72	101196	38.47	down	down	correct
EDOG.US	ALPS Emerging Sector Dividend Dogs ETF	20251117	23.86	23.86	23.7122	23.7122	3438	23.5129	down	down	correct
EDOW.US	First Trust Dow 30 Equal Weight ETF	20251117	40.72	40.735	40.255	40.323	14857	40.1588	down	down	correct
EDV.US	Vanguard Extended Duration Treasury Index Fund ETF Shares	20251117	67.81	68.09	67.7	67.8	1006525	66.9704	down	down	correct
EDZ.US	Direxion Daily MSCI Emerging Markets Bear 3X Shares	20251117	37.33	38.18	36.7	37.8	57200	37.5986	up	down	incorrect
EELV.US	Invesco S&P Emerging Markets Low Volatility ETF	20251117	27.01	27.11	26.91	27.0391	29231	26.9428	up	down	incorrect
EEM.US	iShares MSCI Emerging Markets ETF	20251117	54.52	54.89	54.14	54.31	24765070	53.5438	down	down	correct
EEMO.US	Invesco S&P Emerging Markets Momentum ETF	20251117	17.81	17.81	17.81	17.81	200	17.7063
EEMS.US	iShares MSCI Emerging Markets Small	20251117	68.59	68.7899	68.06	68.1892	14305	66.5192	down	down	correct
EEMX.US	SPDR MSCI Emerging Markets Fossil Fuel Free ETF	20251117	42.8134	42.93	42.4397	42.4397	1246	41.5888	down	up	incorrect
EES.US	WisdomTree U.S. SmallCap Earnings Fund	20251117	54.46	54.61	53.32	53.4226	13252	53.2384	down	up	incorrect
EET.US	ProShares Ultra MSCI Emerging Markets	20251117	78.98	79.83	77.9004	78.3	5070	77.7868	down	up	incorrect
EEV.US	ProShares Trust	20251117	9.8355	9.91	9.8355	9.89	2782	19.4993	up	up	correct
EFA.US	iShares MSCI EAFE ETF	20251117	94.6	94.88	93.68	94.02	18850881	92.3466	down	down	correct
EFAX.US	SPDR MSCI EAFE Fossil Fuel Free ETF	20251117	49.7	49.79	49.264	49.3593	8066	48.4452	down	down	correct
EFIV.US	SPDR S&P 500 ESG ETF	20251117	64.73	65.07	64.047	64.23	24100	64.0567	down	down	correct
EFO.US	ProShares Ultra MSCI EAFE	20251117	60.99	61.06	59.5	59.7923	18214	59.452	down	down	correct
EFU.US	ProShares UltraShort MSCI EAFE	20251117	9.725	9.8324	9.725	9.8324	336	9.7079	up	up	correct
EFZ.US	ProShares Short MSCI EAFE	20251117	13.15	13.3408	13.15	13.305	7000	13.1499	up	up	correct
EIDO.US	iShares MSCI Indonesia ETF	20251117	18.39	18.46	18.345	18.38	365558	18.2036	down	down	correct
EINC.US	VanEck Vectors Energy Income ETF	20251117	96.23	96.23	95.56	95.56	2900	94.093	down	down	correct
EIRL.US	iShares Trust	20251117	69.2005	69.2005	68.51	68.85	9798	68.1627	down	down	correct
EIS.US	iShares MSCI Israel ETF	20251117	105.81	106.25	103.92	104.28	52243	103.2435	down	down	correct
EJAN.US	Innovator MSCI Emerging Markets Power Buffer ETF January	20251117	33.35	33.4638	33.35	33.4097	1660	33.4097	up	up	correct
EJUL.US	Innovator MSCI Emerging Markets Power Buffer ETF	20251117	29.03	29.18	29.02	29.079	6200	29.079	up	up	correct
ELD.US	WisdomTree Emerging Markets Local Debt Fund	20251117	28.84	28.85	28.74	28.74	6962	28.1773	down	down	correct
EMBD.US	Global X Emerging Markets Bond ETF	20251117	23.93	24.02	23.91	23.91	80100	23.4654	down	down	correct
EMHC.US	SPDR Bloomberg Barclays Emerging Markets USD Bond ETF	20251117	25.53	25.61	25.51	25.522	25700	24.9499	down	down	correct
EMLC.US	VanEck Vectors ETF Trust	20251117	25.59	25.61	25.5301	25.56	1256488	25.067	down	down	correct
EMLP.US	First Trust North American Energy Infrastructure Fund	20251117	38.62	38.73	38.3	38.42	211573	38.1276	down	down	correct
EMMF.US	WisdomTree Emerging Markets Multifactor Fund	20251117	31.31	31.4191	31.1202	31.1749	29242	30.9249	down	down	correct
EMNT.US	EMNT	20251117	98.65	98.67	98.65	98.66	10800	97.4386	up	up	correct
EMQQ.US	EMQQ The Emerging Markets Internet & Ecommerce ETF	20251117	43.16	43.352	42.75	42.87	46300	41.5886	down	down	correct
EMSG.US	DBX ETF Trust	20251117	35.36	35.36	34.89	34.9561	4534	34.5289	down	down	correct
EMTY.US	ProShares Trust	20251117	12.63	12.63	12.33	12.537	25706	12.4099	down	down	correct
ENFR.US	Alerian Energy Infrastructure ETF	20251117	31.25	31.33	30.87	30.95	64467	30.6038	down	down	correct
EOCT.US	Innovator ETFs Trust	20251117	31.39	31.39	31.1	31.136	10300	31.136	down	down	correct
EPHE.US	iShares MSCI Philippines ETF	20251117	24	24.0093	23.865	23.95	132284	23.759	down	down	correct
EPI.US	WisdomTree India Earnings Fund	20251117	46.6	46.675	46.42	46.46	586270	46.46	down	down	correct
EPOL.US	iShares Trust	20251117	33.71	33.83	33.24	33.39	222200	32.3027	down	down	correct
EPP.US	iShares MSCI Pacific ex Japan ETF	20251117	50.58	50.795	50.12	50.35	361027	49.3189	down	down	correct
EPS.US	WisdomTree U.S. Earnings 500 Fund	20251117	69.57	69.8082	68.7709	69.028	54083	68.7929	down	down	correct
EPU.US	iShares MSCI Peru ETF	20251117	61.77	62.17	60.7601	61.1636	23614	60.9128	down	down	correct
EPV.US	ProShares UltraShort FTSE Europe	20251117	24.15	24.69	24.05	24.46	32532	24.1172	up	up	correct
EQAL.US	Invesco Russell 1000 Equal Weight ETF	20251117	51.28	51.42	50.5199	50.63	17204	50.3943	down	down	correct
EQL.US	ALPS Equal Sector Weight ETF	20251117	45.81	45.908	45.287	45.42	48725	45.1893	down	down	correct
EQWL.US	Invesco Exchange	20251117	115.77	116.0999	114.3772	114.78	64918	114.2793	down	down	correct
ERTH.US	Invesco Exchange	20251117	47.28	47.28	46.81	46.81	2900	46.6017	down	down	correct
ERX.US	Direxion Shares ETF Trust	20251117	59.06	59.06	56.49	56.9	240400	56.6258	down	up	incorrect
ERY.US	Direxion Daily Energy Bear 2X Shares	20251117	19.2	20.01	19.2	19.86	359259	19.783	up	up	correct
ESBA.US	Empire State Realty OP L.P	20251117	6.9	7.12	6.6	6.65	33900	6.6161	down	down	correct
ESGA.US	American Century Sustainable Equity ETF	20251117	77.53	77.53	76.6315	76.6315	8997	76.4962	down	down	correct
ESGB.US	IndexIQ Active ETF Trust	20251117	21.27	21.2863	21.25	21.25	3370	20.8792	down	down	correct
ESGN.US	Columbia ETF Trust I	20251117	38.71	38.76	38.33	38.4364	20012	38.4364	down	down	correct
ESGS.US	Columbia ETF Trust I	20251117	46.41	46.45	45.77	45.81	17042	45.5555	down	down	correct
ESGY.US	American Century Sustainable Growth ETF	20251117	64.65	64.8554	64.65	64.8554	924	64.8361	up	down	incorrect
ETHO.US	Etho Climate Leadership U.S. ETF	20251117	63.56	63.56	62.11	62.2442	5655	61.7236	down	up	incorrect
EUDG.US	WisdomTree Trust	20251117	35.78	35.83	35.44	35.5263	6050	35.3409	down	up	incorrect
EUM.US	ProShares Short MSCI Emerging Markets	20251117	20.49	20.601	20.35	20.601	3900	20.4029	up	up	correct
EUO.US	ProShares Trust II	20251117	28.99	29	28.92	28.97	20000	28.97	down	down	correct
EURL.US	Direxion Daily FTSE Europe Bull 3X Shares	20251117	36.5	37.1	35.5	36.44	20200	36.3084	down	down	correct
EUSA.US	iShares MSCI USA Equal Weighted ETF	20251117	101.54	101.59	99.92	100.27	37474	99.7341	down	down	correct
EUSB.US	iShares Trust	20251117	43.93	43.931	43.882	43.89	31900	43.3311	down	down	correct
EUSC.US	WisdomTree Trust	20251117	49.54	49.59	49	49.0966	30230	49.0966	down	down	correct
EVNT.US	EVNT	20251117	11.95	11.95	11.877	11.92	6000	11.3731	down	down	correct
EVX.US	VanEck Vectors ETF Trust	20251117	36.95	37.0724	36.709	36.7116	9924	36.6439	down	down	correct
EWA.US	iShares MSCI Australia ETF	20251117	25.85	25.9201	25.525	25.64	3851165	25.2091	down	down	correct
EWC.US	iShares MSCI Canada ETF	20251117	50.74	50.93	50.12	50.34	1283800	49.8956	down	down	correct
EWD.US	iShares MSCI Sweden ETF	20251117	47.43	47.58	46.99	47.22	46090	46.6421	down	down	correct
EWG.US	iShares MSCI Germany ETF	20251117	40.34	40.43	39.84	40.01	1716700	40.01	down	up	incorrect
EWH.US	iShares Inc.	20251117	22.45	22.56	22.31	22.36	3189304	21.6644	down	down	correct
EWI.US	iShares MSCI Italy ETF	20251117	52.98	53.04	52.41	52.56	298515	51.8811	down	down	correct
EWJ.US	iShares MSCI Japan ETF	20251117	83.02	83.35	82.135	82.47	6967744	79.4952	down	up	incorrect
EWK.US	iShares MSCI Belgium ETF	20251117	24.16	24.21	24.02	24.02	12069	23.8607	down	up	incorrect
EWL.US	iShares MSCI Switzerland ETF	20251117	57.21	57.34	56.7	56.81	373500	56.81	down	down	correct
EWM.US	iShares MSCI Malaysia ETF	20251117	26.31	26.35	26.18	26.23	385800	25.8185	down	down	correct
EWN.US	iShares MSCI Netherlands ETF	20251117	57.37	57.86	57.12	57.36	21160	55.2505	down	down	correct
EWO.US	iShares MSCI Austria ETF	20251117	31.54	31.54	31.14	31.2	19700	31.2	down	down	correct
EWP.US	iShares MSCI Spain ETF	20251117	51.14	51.25	50.61	50.78	504943	50.0843	down	down	correct
EWQ.US	iShares MSCI France ETF	20251117	44.43	44.59	44.05	44.2	374762	43.9769	down	down	correct
EWS.US	iShares MSCI Singapore ETF	20251117	28.32	28.565	28.211	28.33	989071	27.6475	up	up	correct
EWT.US	iShares MSCI Taiwan ETF	20251117	63.44	63.99	62.88	63.16	3848503	60.3857	down	down	correct
EWU.US	iShares MSCI United Kingdom ETF	20251117	42.76	42.815	42.33	42.44	2432279	41.6358	down	down	correct
EWV.US	ProShares UltraShort MSCI Japan	20251117	25.77	26.48	25.75	26.3199	24815	26.0416	up	up	correct
EWW.US	iShares MSCI Mexico ETF	20251117	67.06	67.33	65.73	65.87	1826900	64.6297	down	down	correct
EWX.US	SPDR S&P Emerging Markets Small Cap ETF	20251117	66.73	66.91	66.19	66.45	24100	65.165	down	down	correct
EWY.US	iShares MSCI South Korea ETF	20251117	93.7	94.84	92.775	93.02	6954959	90.9766	down	down	correct
EWZ.US	iShares MSCI Brazil ETF	20251117	33.05	33.1162	32.6444	32.78	29832080	31.6703	down	down	correct
EXI.US	iShares Global Industrials ETF	20251117	171.29	171.545	169.14	169.54	24798	168.6069	down	down	correct
EZA.US	iShares MSCI South Africa ETF	20251117	66.81	67.36	65.83	66.13	231297	62.6995	down	down	correct
EZJ.US	ProShares Ultra MSCI Japan	20251117	51.881	52.1	50.85	50.85	3650	50.5685	down	down	correct
EZM.US	WisdomTree U.S. MidCap Earnings Fund	20251117	64.66	64.7199	63.3955	63.62	12250	63.3732	down	down	correct
FAN.US	First Trust Global Wind Energy ETF	20251117	19.93	20.145	19.87	20.01	47712	19.9562	up	up	correct
FAS.US	Direxion Shares ETF Trust	20251117	160.97	160.97	149.68	151.4	802717	140.097	down	down	correct
FAZ.US	Direxion Shares ETF Trust	20251117	44.06	47.06	44.04	46.59	2060700	46.3864	up	up	correct
FBND.US	Fidelity Total Bond ETF	20251117	46.29	46.325	46.26	46.27	1839376	45.5334	down	down	correct
FBT.US	First Trust NYSE Arca Biotechnology Index Fund	20251117	199.05	202.66	199.05	200.23	89500	200.23	up	down	incorrect
FCG.US	First Trust Natural Gas ETF	20251117	24.1	24.17	23.59	23.74	1137500	23.5786	down	up	incorrect
FCOM.US	Fidelity MSCI Communication Services Index ETF	20251117	68.77	69.41	67.89	68.26	133891	68.1131	down	up	incorrect
FCOR.US	Fidelity Merrimack Street Trust	20251117	48.05	48.05	47.85	47.87	34151	47.1544	down	up	incorrect
FDD.US	First Trust Exchange	20251117	16.45	16.48	16.275	16.33	180734	16.1801	down	up	incorrect
FDHY.US	Fidelity High Yield Factor ETF	20251117	49.31	49.31	48.91	48.953	88472	47.9159	down	down	correct
FDIS.US	Fidelity MSCI Consumer Discretionary Index ETF	20251117	98.01	98.97	97	97.5	133918	97.3258	down	down	correct
FDL.US	First Trust Morningstar Dividend Leaders Index Fund	20251117	43.61	43.77	43.15	43.21	3275146	42.6807	down	down	correct
FDLO.US	Fidelity Low Volatility Factor ETF	20251117	66.02	66.2299	65.46	65.7	53946	65.4828	down	down	correct
FDM.US	First Trust Dow Jones Select MicroCap Index Fund	20251117	75.3	75.3	73.57	73.5811	25831	73.2422	down	down	correct
FDMO.US	Fidelity Momentum Factor ETF	20251117	82.06	82.57	81.09	81.45	36902	81.3034	down	down	correct
FDN.US	First Trust Exchange	20251117	269.44	271.31	264.54	266.23	250000	266.23	down	down	correct
FDRR.US	Fidelity Dividend ETF for Rising Rates	20251117	59.55	59.798	58.775	59.02	24836	58.7	down	down	correct
FDVV.US	Fidelity High Dividend ETF	20251117	55.91	56.055	55.255	55.5	1012465	55.1139	down	down	correct
FDWM.US	Fidelity Covington Trust	20251117	26.89	26.89	26.89	26.89	0	26.89
FEDM.US	FEDM	20251117	58.27	58.8	53.545	57.936	24400	57.4048	down	up	incorrect
FEIG.US	FEIG	20251117	41.37	41.37	41.33	41.344	800	40.7229	down	down	correct
FENY.US	Fidelity MSCI Energy Index ETF	20251117	25.4	25.4	24.87	24.97	5333490	24.7807	down	down	correct
FEU.US	SPDR STOXX Europe 50 ETF	20251117	800	800	800	800	40	799.4183
FEUS.US	FEUS	20251117	72.113	72.113	72.113	72.113	100	71.8987
FEZ.US	SPDR EURO STOXX 50 ETF	20251117	62.54	62.76	61.96	62.21	1586302	61.7152	down	up	incorrect
FFIU.US	Fieldstone UVA Unconstrained Medium	20251117	22.11	22.49	22.11	22.49	4700	22.2705	up	down	incorrect
FFND.US	Northern Lights Fund Trust II	20251117	29.75	29.81	29.42	29.481	2400	29.2932	down	down	correct
FFTY.US	Innovator ETFs Trust	20251117	34.25	34.7455	33.67	33.99	232961	33.5423	down	down	correct
FGD.US	First Trust Dow Jones Global Select Dividend Index Fund	20251117	29.61	29.66	29.35	29.45	117483	28.8353	down	down	correct
FHLC.US	Fidelity MSCI Health Care Index ETF	20251117	72.58	73.5	72.42	72.75	146794	72.4822	up	up	correct
FIDI.US	Fidelity International High Dividend ETF	20251117	25.13	25.13	24.82	24.9	75421	24.656	down	down	correct
FIDU.US	Fidelity Covington Trust	20251117	80.7	80.866	79.44	79.82	58854	79.6811	down	down	correct
FIEE.US	UBS AG FI Enhanced Europe 50 ETN	20251117	1.96	1.96	1.66	1.66	25200	1.66	down	down	correct
FIGB.US	Fidelity Investment Grade Bond ETF	20251117	43.54	43.58	43.49	43.54	43200	42.9536
FISK.US	Empire State Realty OP L.P	20251117	6.5	6.5	6.41	6.41	1261	6.3765	down	down	correct
FISR.US	SPDR SSGA Fixed Income Sector Rotation ETF	20251117	25.952	26.005	25.947	25.98	41700	25.6009	up	up	correct
FITE.US	SPDR S&P Kensho Future Security ETF	20251117	82.79	82.83	80.97	81.31	7300	81.273	down	down	correct
FIVA.US	Fidelity International Value Factor ETF	20251117	32.15	32.27	31.844	31.97	61826	31.8355	down	down	correct
FIVG.US	Defiance 5G Next Gen Connectivity ETF	20251117	63.73	64.3052	62.575	62.8863	30748	62.7881	down	up	incorrect
FIW.US	First Trust Exchange	20251117	110.36	110.36	108.42	108.59	38563	108.3681	down	up	incorrect
FLAU.US	Franklin FTSE Australia ETF	20251117	30.75	30.8032	30.75	30.8032	1026	30.2344	up	up	correct
FLAX.US	Franklin FTSE Asia ex Japan ETF	20251117	29.79	29.901	29.637	29.658	1300	29.1135	down	down	correct
FLBR.US	Franklin FTSE Brazil ETF	20251117	20.4	20.45	20.2	20.2593	27253	19.197	down	down	correct
FLCA.US	Franklin Templeton ETF Trust	20251117	45.35	45.609	44.9398	45.09	73318	44.5945	down	down	correct
FLCB.US	Franklin Templeton ETF Trust	20251117	21.66	21.676	21.65	21.65	161200	21.3601	down	down	correct
FLCH.US	Franklin FTSE China ETF	20251117	24.97	25.13	24.84	24.91	89300	24.5271	down	down	correct
FLCO.US	Franklin Liberty Investment Grade Corporate ETF	20251117	21.65	21.7	21.645	21.67	55487	21.3571	up	up	correct
FLEE.US	Franklin FTSE Europe ETF	20251117	35.31	35.37	34.96	35.054	7900	34.7153	down	down	correct
FLGB.US	Franklin FTSE United Kingdom ETF	20251117	32.77	32.84	32.475	32.5386	110082	31.9675	down	down	correct
FLGR.US	Franklin FTSE Germany ETF	20251117	31.87	31.95	31.4996	31.6053	9840	31.5026	down	down	correct
FLGV.US	Franklin Liberty U.S. Treasury Bond ETF	20251117	20.61	20.63	20.6097	20.6219	52580	20.3546	up	up	correct
FLIN.US	Franklin FTSE India ETF	20251117	39.19	39.28	39.08	39.15	85935	38.9939	down	down	correct
FLJH.US	Franklin Templeton ETF Trust	20251117	38.94	39.15	38.61	38.79	27000	37.9608	down	down	correct
FLJP.US	Franklin FTSE Japan ETF	20251117	35.55	35.71	35.21	35.36	356322	33.8536	down	down	correct
FLKR.US	Franklin FTSE South Korea ETF	20251117	31.36	31.67	31	31.06	41800	29.8792	down	down	correct
FLLA.US	Franklin FTSE Latin America ETF	20251117	24.67	24.72	24.37	24.46	23912	23.536	down	down	correct
FLLV.US	Franklin Templeton ETF Trust	20251117	59.5	59.6443	59.0204	59.1375	5974	59.1375	down	down	correct
FLMB.US	Franklin Liberty Federal Tax	20251117	23.8392	23.845	23.8392	23.845	972	23.588	up	up	correct
FLMI.US	Franklin Liberty Intermediate Municipal Opportunities ETF	20251117	24.92	24.92	24.8787	24.9	514103	24.6117	down	down	correct
FLMX.US	Franklin FTSE Mexico ETF	20251117	32.76	32.82	32.2	32.24	207197	31.5831	down	down	correct
FLRG.US	Fidelity Covington Trust	20251117	37.56	37.7	37.135	37.24	17200	37.0573	down	down	correct
FLRN.US	SPDR Bloomberg Barclays Investment Grade Floating Rate ETF	20251117	30.8	30.81	30.79	30.8	942226	30.3638
FLRT.US	Pacer Funds Trust	20251117	47.33	47.4	47.29	47.29	145763	46.1444	down	down	correct
FLSA.US	Franklin FTSE Saudi Arabia ETF	20251117	33.27	33.27	33.12	33.141	1763	32.7151	down	down	correct
FLSP.US	Franklin Liberty Systematic Style Premia ETF	20251117	27.06	27.11	26.86	27.015	22800	26.3112	down	down	correct
FLSW.US	Franklin FTSE Switzerland ETF	20251117	39.53	39.64	39.21	39.2595	7200	39.2109	down	down	correct
FLTB.US	Fidelity Merrimack Street Trust	20251117	50.61	50.7	50.61	50.69	53257	49.9946	up	up	correct
FLTR.US	VanEck Vectors ETF Trust	20251117	25.52	25.52	25.49	25.51	1193900	25.1289	down	down	correct
FLTW.US	Franklin FTSE Taiwan ETF	20251117	59.36	59.78	58.67	58.82	63500	57.385	down	down	correct
FLUD.US	Franklin Liberty Ultra Short Bond ETF	20251117	25.06	25.06	25.015	25.035	23500	24.6967	down	down	correct
FLYT.US	Direxion Flight to Safety Strategy ETF	20251117	16.19	16.19	11.835	12.28	26300	12.28	down	down	correct
FMAT.US	Fidelity MSCI Materials Index ETF	20251117	49.92	50.1	49.262	49.33	31942	49.1348	down	down	correct
FMF.US	First Trust Managed Futures Strategy Fund	20251117	48.36	48.72	48.3501	48.4793	15818	46.6516	up	up	correct
FMNY.US	First Trust Exchange	20251117	26.85	26.85	26.8	26.805	1500	26.4783	down	down	correct
FMQQ.US	FMQQ The Next Frontier Internet & Ecommerce ETF	20251117	14.34	14.34	14.259	14.259	4600	14.1722	down	down	correct
FNCL.US	Fidelity MSCI Financials Index ETF	20251117	74.29	74.29	72.47	72.76	109141	72.5059	down	down	correct
FNDA.US	Schwab Fundamental U.S. Small Company Index ETF	20251117	30.28	30.37	29.65	29.71	1046900	29.5681	down	down	correct
FNDB.US	Schwab Fundamental U.S. Broad Market Index ETF	20251117	25.9	25.95	25.52	25.61	155058	25.4942	down	down	correct
FNDC.US	Schwab Fundamental International Small Company Index ETF	20251117	44.33	44.51	43.89	44.03	73898	42.5546	down	down	correct
FNDE.US	Schwab Strategic Trust	20251117	37.05	37.24	36.83	36.93	1014600	35.6356	down	down	correct
FNDF.US	Schwab Fundamental International Large Company Index ETF	20251117	44.47	44.6499	44.065	44.22	2418303	42.9267	down	down	correct
FNDX.US	Schwab Fundamental U.S. Large Company Index ETF	20251117	26.56	26.63	26.19	26.28	9481400	26.1619	down	down	correct
FNGD.US	MicroSectors FANG+ Index	20251117	4.87	5.037	4.72	4.93	2810380	49.3	up	up	correct
FNGG.US	Direxion Daily Select Large Caps & FANGs Bull 2X Shares	20251117	243.94	247.8	239.72	241.098	6300	219.1541	down	down	correct
FNGO.US	MicroSectors FANG+ Index 2X Leveraged ETN	20251117	126.58	127.85	122.85	124.13	8355	124.13	down	down	correct
FNGS.US	MicroSectors FANG+ ETN	20251117	70.67	70.985	69.452	70.05	55400	70.05	down	down	correct
FNGU.US	MicroSectors FANG+ Index 3X Leveraged ETN	20251117	28.68	29.5498	27.65	28.34	4878551	28.34	down	down	correct
FORH.US	ETF Opportunities Trust	20251117	24.097	24.097	24.097	24.097	100	23.6768
FPE.US	First Trust Preferred Securities and Income ETF	20251117	18.28	18.33	18.24	18.255	1562388	17.8806	down	up	incorrect
FPEI.US	First Trust Institutional Preferred Securities and Income ETF	20251117	19.38	19.4099	19.34	19.34	471954	18.9709	down	up	incorrect
FPX.US	First Trust US Equity Opportunities ETF	20251117	156.71	158.39	153.535	155	16880	154.7908	down	up	incorrect
FQAL.US	Fidelity Quality Factor ETF	20251117	74.2	74.675	73.51	73.7	16628	73.4851	down	up	incorrect
FREL.US	Fidelity Covington Trust	20251117	27.29	27.29	26.9035	26.98	317821	26.7642	down	up	incorrect
FRI.US	First Trust S&P REIT Index Fund	20251117	27.78	27.8258	27.555	27.5947	16707	27.261	down	up	incorrect
FRTY.US	Alger Mid Cap 40 ETF	20251117	20.33	20.438	19.9	20.08	42100	20.0393	down	up	incorrect
FSEC.US	Fidelity Investment Grade Securitized ETF	20251117	44.39	44.4	44.34	44.34	177900	43.5082	down	down	correct
FSIG.US	First Trust Exchange	20251117	19.2	19.21	19.1915	19.21	255633	18.884	up	up	correct
FSMB.US	First Trust Short Duration Managed Municipal ETF	20251117	20.07	20.085	20.06	20.07	66411	19.8613
FSMD.US	Fidelity Covington Trust	20251117	42.91	43.095	42.12	42.31	104300	42.1899	down	down	correct
FSTA.US	Fidelity MSCI Consumer Staples Index ETF	20251117	49.08	49.1999	48.71	48.76	128220	48.4664	down	down	correct
FTEC.US	Fidelity MSCI Information Technology Index ETF	20251117	223.21	225.4269	219.8579	221.63	257220	221.3623	down	down	correct
FTSD.US	Franklin ETF Trust	20251117	90.83	90.9699	90.83	90.86	19118	89.5676	up	up	correct
FUMB.US	First Trust Ultra Short Duration Municipal ETF	20251117	20.11	20.11	20.09	20.095	20937	19.9118	down	up	incorrect
FUTY.US	Fidelity MSCI Utilities Index ETF	20251117	57.49	57.9966	57.41	57.79	198994	57.4259	up	down	incorrect
FVAL.US	Fidelity Value Factor ETF	20251117	70.08	70.3057	69.154	69.45	19604	69.0865	down	up	incorrect
FVD.US	First Trust Value Line Dividend Index Fund	20251117	45.92	46.05	45.495	45.55	679159	45.2367	down	up	incorrect
FXA.US	Invesco CurrencyShares Australian Dollar Trust	20251117	64.4595	64.519	64.2	64.2905	3814	64.0841	down	down	correct
FXB.US	Invesco CurrencyShares British Pound Sterling Trust	20251117	126.62	126.7001	126.42	126.4759	13011	125.5932	down	down	correct
FXC.US	Invesco CurrencyShares Canadian Dollar Trust	20251117	69.62	69.62	69.499	69.5396	4888	69.5128	down	down	correct
FXD.US	First Trust Consumer Discretionary AlphaDEX Fund	20251117	64.99	64.99	63.39	63.62	79380	63.5021	down	down	correct
FXE.US	Invesco CurrencyShares Euro Currency Trust	20251117	106.95	107.042	106.88	106.925	52958	106.6672	down	down	correct
FXF.US	Invesco CurrencyShares Swiss Franc Trust	20251117	111.19	111.26	111.08	111.09	30500	111.09	down	down	correct
FXG.US	First Trust Consumer Staples AlphaDEX Fund	20251117	61.84	61.9836	61.215	61.215	38924	60.8815	down	down	correct
FXH.US	First Trust Health Care AlphaDEX Fund	20251117	111.895	112.7	111.105	111.226	42224	111.0912	down	down	correct
FXI.US	iShares Trust	20251117	39.84	40.05	39.53	39.67	33870400	39.244	down	down	correct
FXL.US	First Trust Technology AlphaDEX Fund	20251117	163.35	164.1501	160.1124	160.6851	24877	160.6851	down	down	correct
FXN.US	First Trust Energy AlphaDEX Fund	20251117	16.65	16.68	16.3	16.36	544458	16.2515	down	down	correct
FXO.US	First Trust Financials AlphaDEX Fund	20251117	57.97	57.97	56.395	56.55	177611	56.2219	down	down	correct
FXP.US	ProShares UltraShort FTSE China 50	20251117	8.71	8.8192	8.63	8.7543	4891	17.3403	up	up	correct
FXU.US	First Trust Utilities AlphaDEX Fund	20251117	46.79	47.1	46.6392	46.82	256346	46.4623	up	up	correct
FXY.US	Invesco CurrencyShares Japanese Yen Trust	20251117	59.35	59.37	59.21	59.24	159900	59.24	down	down	correct
FXZ.US	First Trust Exchange	20251117	60.3	60.35	58.9798	58.9798	36280	58.6449	down	down	correct
GAL.US	SPDR SSgA Global Allocation ETF	20251117	49.82	49.82	49.0268	49.0883	7806	48.2849	down	down	correct
GAMR.US	ETF Managers Trust	20251117	94.89	94.89	94.2041	94.2041	1607	93.7221	down	down	correct
GBIL.US	Goldman Sachs Access Treasury 0	20251117	100.04	100.06	100.04	100.06	835336	98.8953	up	up	correct
GBLD.US	Invesco MSCI Green Building ETF	20251117	18.28	18.28	18.0242	18.0242	405	17.6073	down	up	incorrect
GBUG.US	iPath Gold ETN	20251117	38.18	38.22	37.185	37.5	56900	36.9135	down	up	incorrect
GCC.US	WisdomTree Continuous Commodity Index Fund	20251117	20.53	20.57	20.4551	20.5	17433	20.1988	down	up	incorrect
GCOR.US	Goldman Sachs Access U.S. Aggregate Bond ETF	20251117	41.59	41.66	41.59	41.63	83634	41.0975	up	down	incorrect
GDMA.US	Alpha Architect ETF Trust	20251117	38.59	38.59	38.34	38.41	8400	37.369	down	up	incorrect
GDOC.US	Goldman Sachs ETF Trust	20251117	36.09	36.09	35.809	35.809	300	35.6969	down	down	correct
GDX.US	VanEck Vectors Gold Miners ETF	20251117	75.645	76.97	74.195	74.95	25837010	74.4096	down	down	correct
GDXD.US	MicroSectors Gold Miners	20251117	14.76	15.61	14.01	15.12	215890	151.2	up	up	correct
GDXJ.US	VanEck Vectors Junior Gold Miners ETF	20251117	97.04	98.48	94.84	96.04	5447700	93.8772	down	down	correct
GDXU.US	MicroSectors Gold Miners 3X Leveraged ETNs	20251117	169.64	179.13	160.11	165.77	464800	165.77	down	down	correct
GEM.US	Goldman Sachs ActiveBeta Emerging Markets Equity ETF	20251117	41.78	42.01	41.5	41.65	57900	40.6995	down	down	correct
GGRW.US	Gabelli ETFs Trust	20251117	35.17	35.17	34.908	34.908	200	34.7608	down	up	incorrect
GHYB.US	Goldman Sachs Access High Yield Corporate Bond ETF	20251117	45.17	45.17	45.03	45.055	26650	44.1123	down	up	incorrect
GIGB.US	Goldman Sachs ETF Trust	20251117	46.27	46.36	46.25	46.283	33569	45.6118	up	down	incorrect
GII.US	SPDR S&P Global Infrastructure ETF	20251117	70.46	70.8308	70.23	70.392	13154	69.1553	down	down	correct
GINN.US	Goldman Sachs Innovate Equity ETF	20251117	72.665	72.665	71.64	71.986	1400	71.1025	down	down	correct
GLD.US	SPDR Gold Trust	20251117	374.04	375.46	368.52	371.65	13295200	371.65	down	down	correct
GLDM.US	World Gold Trust	20251117	80.48	80.796	79.315	79.99	9003200	79.99	down	down	correct
GLDX.US	USCF ETF Trust	20251117	41.29	41.52	40.93	41.0239	4892	32.74	down	down	correct
GLIN.US	VanEck Vectors ETF Trust	20251117	46.98	47.04	46.82	46.82	27500	46.4285	down	down	correct
GLL.US	ProShares Trust II	20251117	14.69	15.13	14.58	14.89	1046000	29.78	up	up	correct
GLRY.US	Inspire Faithward Mid Cap Momentum ESG ETF	20251117	35.52	35.62	34.885	35.05	22900	35.0422	down	down	correct
GLTR.US	Aberdeen Standard Physical Precious Metals Basket Shares ETF	20251117	175.34	176.38	172.8	174.4	49100	174.4	down	down	correct
GMF.US	SPDR S&P Emerging Asia Pacific ETF	20251117	139.87	139.98	138.67	139.09	23700	137.8909	down	down	correct
GNR.US	SPDR S&P Global Natural Resources ETF	20251117	60.22	60.3058	59.29	59.5	698453	58.5766	down	down	correct
GOAU.US	U.S. Global GO GOLD and Precious Metal Miners ETF	20251117	38.52	38.99	37.795	38.26	63416	37.9189	down	down	correct
GOEX.US	Global X Funds	20251117	69.21	70.48	68.04	68.34	25800	66.9508	down	down	correct
GQRE.US	FlexShares Global Quality Real Estate Index Fund	20251117	60.06	60.16	59.549	59.7153	42192	58.1501	down	down	correct
GREK.US	Global X MSCI Greece ETF	20251117	65	65	64.2331	64.5	16965	63.1711	down	down	correct
GRN.US	iPath Series B Carbon ETN	20251117	31.816	31.816	31.816	31.816	200	31.816
GRNB.US	VanEck Vectors ETF Trust	20251117	24.34	24.35	24.32	24.337	40432	24.0006	down	down	correct
GSEU.US	Goldman Sachs ETF Trust	20251117	43.89	43.89	43.528	43.528	6866	43.134	down	down	correct
GSG.US	iShares S&P GSCI Commodity	20251117	23.22	23.34	23.21	23.23	1196800	23.23	up	down	incorrect
GSIE.US	Goldman Sachs ActiveBeta International Equity ETF	20251117	41.4	41.535	41.035	41.22	353362	41.0106	down	up	incorrect
GSIG.US	Goldman Sachs Access Investment Grade Corporate 1	20251117	47.635	47.639	47.626	47.626	300	46.9631	down	up	incorrect
GSJY.US	Goldman Sachs ActiveBeta Japan Equity ETF	20251117	46.76	46.76	46.3564	46.3564	4281	45.7085	down	up	incorrect
GSLC.US	Goldman Sachs ETF Trust	20251117	129.6	130.22	127.94	128.63	460918	128.3043	down	up	incorrect
GSPY.US	Gotham Enhanced 500 ETF	20251117	36.73	36.73	36.3984	36.51	5721	35.5749	down	down	correct
GSSC.US	Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF	20251117	72.47	72.67	70.9695	71.061	30230	70.8355	down	down	correct
GSY.US	Invesco Ultra Short Duration ETF	20251117	50.33	50.3398	50.32	50.33	570276	49.6141
GTEK.US	Goldman Sachs Future Tech Leaders Equity ETF	20251117	39.07	39.115	38.325	38.62	10212	38.62	down	down	correct
GTO.US	Invesco Total Return Bond ETF	20251117	47.49	47.5082	47.4418	47.47	188008	46.7299	down	down	correct
GUNR.US	FlexShares Morningstar Global Upstream Natural Resources Index Fund	20251117	44.42	44.48	43.805	43.89	973123	43.5804	down	down	correct
GURU.US	Global X Guru Index ETF	20251117	61.2	61.32	60.6101	60.6101	5189	60.5587	down	down	correct
GUSH.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares	20251117	24.71	24.825	23.6	23.89	873200	23.7669	down	down	correct
GVIP.US	Goldman Sachs Hedge Industry VIP ETF	20251117	149.86	151.39	148.57	149.5341	7316	149.0372	down	down	correct
GWX.US	SPDR S&P International Small Cap ETF	20251117	39.38	39.7488	39.15	39.23	35067	38.5925	down	down	correct
GXC.US	SPDR Index Shares Funds	20251117	101.03	101.46	100.45	100.72	6500	99.3771	down	down	correct
GXG.US	Global X MSCI Colombia ETF	20251117	37.27	37.5	36.75	37.06	57600	35.299	down	down	correct
GYLD.US	Arrow Dow Jones Global Yield ETF	20251117	13.22	13.25	13.12	13.19	5000	12.9764	down	down	correct
HACK.US	ETF Series Solutions	20251117	84.25	84.92	82.72	83	95085	82.9388	down	down	correct
HAIL.US	SPDR S&P Kensho Smart Mobility ETF	20251117	33.35	33.41	32.5	32.575	4100	32.156	down	down	correct
HAP.US	VanEck Vectors Natural Resources ETF	20251117	58.66	58.78	57.98	58.1076	4649	56.8057	down	down	correct
HAUZ.US	DBX ETF Trust	20251117	23.36	23.5	23.22	23.22	84500	22.6545	down	down	correct
HAWX.US	iShares Currency Hedged MSCI ACWI ex U.S. ETF	20251117	39.27	39.27	38.76	38.831	25589	38.2209	down	down	correct
HDEF.US	Xtrackers MSCI EAFE High Dividend Yield Equity ETF	20251117	30.26	30.3599	30.04	30.09	119486	29.9137	down	down	correct
HDG.US	ProShares Hedge Replication ETF	20251117	51.2502	51.2502	50.92	51.0824	980	50.7193	down	down	correct
HDGE.US	AdvisorShares Ranger Equity Bear ETF	20251117	17.3	17.6599	17.25	17.63	86550	17.0295	up	up	correct
HDLB.US	ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B	20251117	15.39	15.39	15.1398	15.1398	1146	14.7034	down	down	correct
HDMV.US	First Trust Horizon Managed Volatility Developed International ETF	20251117	35.13	35.13	34.9644	34.9644	452	34.5423	down	down	correct
HDV.US	iShares Core High Dividend ETF	20251117	122.31	122.67	121.37	121.59	619265	120.3558	down	down	correct
HEDJ.US	WisdomTree Europe Hedged Equity Fund	20251117	51.58	51.76	51.12	51.45	33000	51.45	down	down	correct
HEQT.US	Simplify Exchange Traded Funds	20251117	31.665	31.68	31.37	31.45	51800	31.3523	down	down	correct
HEWJ.US	iShares Currency Hedged MSCI Japan ETF	20251117	53.56	53.8	53.0845	53.279	64847	51.0741	down	down	correct
HEZU.US	iShares Currency Hedged MSCI Eurozone ETF	20251117	42.96	43.084	42.61	42.69	14702	42.2843	down	down	correct
HFXI.US	IQ 50 Percent Hedged FTSE International ETF	20251117	32.05	32.1482	31.69	31.8486	350873	31.1436	down	down	correct
HHH.US	ETF Managers Trust	20251117	85.93	85.93	83.01	83.09	396000	83.09	down	down	correct
HIBL.US	Direxion Daily S&P 500 High Beta Bull 3X Shares	20251117	56.95	58.585	52.858	54.18	113500	53.078	down	down	correct
HIBS.US	Direxion Daily S&P 500 High Beta Bear 3X Shares	20251117	6.25	6.715	6.09	6.58	197670	65.086	up	up	correct
HIPS.US	GraniteShares HIPS US High Income ETF	20251117	11.75	11.75	11.6	11.6036	605699	11.1911	down	down	correct
HKND.US	Humankind Benefit Corporation	20251117	35.51	35.51	35.0851	35.0851	645	34.9208	down	down	correct
HMOP.US	Hartford Municipal Opportunities ETF	20251117	39.23	39.24	39.1501	39.1975	51672	38.7423	down	down	correct
HOLD.US	AdvisorShares Trust	20251117	32.254	32.254	32.254	32.254	100	29.5909
HOMZ.US	ETF Series Solutions	20251117	44.215	44.215	43.7011	43.7011	1750	43.2829	down	down	correct
HSCZ.US	iShares Currency Hedged MSCI EAFE Small	20251117	38.22	38.35	37.9774	38.12	7057	37.3823	down	down	correct
HTAB.US	Hartford Exchange	20251117	19.29	19.31	19.27	19.27	50600	19.0303	down	up	incorrect
HTEC.US	Robo Global Healthcare Technology and Innovation ETF	20251117	33.23	33.42	32.97	33.062	9900	32.7464	down	up	incorrect
HTRB.US	Hartford Total Return Bond ETF	20251117	34.35	34.37	34.3255	34.35	235540	33.7833
HTUS.US	Exchange Traded Concepts Trust	20251117	42.92	43.0999	42.52	42.6416	5800	38.146	down	up	incorrect
HUSV.US	First Trust Horizon Managed Volatility Domestic ETF	20251117	38.9026	38.9026	38.56	38.5903	11247	38.4243	down	up	incorrect
HYBB.US	iShares BB Rated Corporate Bond ETF	20251117	46.94	46.96	46.826	46.85	11400	45.9585	down	up	incorrect
HYDW.US	DBX ETF Trust	20251117	47.101	47.105	47.065	47.065	4000	46.1766	down	up	incorrect
HYEM.US	VanEck Vectors Emerging Markets High Yield Bond ETF	20251117	19.94	20.0088	19.88	19.9329	119032	19.5033	down	up	incorrect
HYG.US	iShares Trust	20251117	80.19	80.27	80.04	80.09	42954238	78.5687	down	down	correct
HYGH.US	iShares U.S. ETF Trust	20251117	85.79	85.9	85.59	85.64	68071	83.8448	down	down	correct
HYGV.US	FlexShares Trust	20251117	40.57	40.59	40.472	40.49	124300	39.5402	down	down	correct
HYLB.US	Xtrackers USD High Yield Corporate Bond ETF	20251117	36.65	36.6899	36.57	36.61	2000823	35.8463	down	down	correct
HYMB.US	SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF	20251117	25.1	25.135	25.07	25.09	812646	24.7142	down	down	correct
HYS.US	PIMCO 0	20251117	94.45	94.5359	94.26	94.36	85280	91.9722	down	down	correct
HYTR.US	CP High Yield Trend ETF	20251117	21.63	21.65	21.585	21.595	103500	21.2789	down	down	correct
HYUP.US	Xtrackers High Beta High Yield Bond ETF	20251117	41.93	41.94	41.81	41.833	5046	40.8599	down	down	correct
IAI.US	iShares U.S. Broker	20251117	172.92	172.92	168.18	169.06	95010	168.6384	down	down	correct
IAK.US	iShares U.S. Insurance ETF	20251117	133.89	133.94	131.81	132.01	110132	131.3749	down	down	correct
IAPR.US	Innovator MSCI EAFE Power Buffer ETF	20251117	30.06	30.255	30.06	30.12	8500	30.12	up	up	correct
IAT.US	iShares U.S. Regional Banks ETF	20251117	50.15	50.15	48.42	48.58	579549	48.0792	down	down	correct
IAU.US	iShares Gold Trust	20251117	76.59	76.88	75.47	76.11	10494300	76.11	down	down	correct
IAUM.US	iShares® Gold Trust Micro	20251117	40.54	40.682	39.93	40.29	3332200	40.29	down	down	correct
IBD.US	Northern Lights Fund Trust IV	20251117	24.1	24.12	24.075	24.12	48131	23.7918	up	up	correct
IBDQ.US	iShares iBonds Dec 2025 Term Corporate ETF	20251117	25.14	25.15	25.14	25.14	619217	25.0554
IBDR.US	iShares iBonds Dec 2026 Term Corporate ETF	20251117	24.24	24.26	24.24	24.26	646215	23.9278	up	up	correct
IBDS.US	iShares iBonds Dec 2027 Term Corporate ETF	20251117	24.27	24.28	24.21	24.28	848160	23.9355	up	up	correct
IBDT.US	iShares iBonds Dec 2028 Term Corporate ETF	20251117	25.42	25.475	25.33	25.43	763921	25.0495	up	up	correct
IBDU.US	iShares Trust	20251117	23.37	23.4	23.36	23.36	632000	23.0059	down	up	incorrect
IBDV.US	iShares Trust	20251117	22.04	22.06	22.013	22.03	498100	21.7024	down	up	incorrect
IBDW.US	iShares Trust	20251117	21.12	21.26	21.09	21.09	296100	20.7646	down	up	incorrect
IBND.US	SPDR Bloomberg Barclays International Corporate Bond ETF	20251117	31.82	31.82	31.71	31.76	74681	31.4821	down	up	incorrect
IBUY.US	Amplify Online Retail ETF	20251117	71.71	72.21	70.445	70.56	4470	70.4862	down	down	correct
IDEV.US	iShares Core MSCI International Developed Markets ETF	20251117	80.74	81.015	79.98	80.29	1103049	78.8178	down	down	correct
IDHQ.US	Invesco S&P International Developed Quality ETF	20251117	34.36	34.529	34.102	34.21	74692	34.0082	down	up	incorrect
IDLV.US	Invesco S&P International Developed Low Volatility ETF	20251117	33.68	33.7111	33.44	33.5194	7888	32.8989	down	up	incorrect
IDMO.US	Invesco S&P International Developed Momentum ETF	20251117	54.23	54.34	53.61	53.84	248236	52.8528	down	up	incorrect
IDNA.US	iShares Genomics Immunology and Healthcare ETF	20251117	26.07	26.48	25.92	26.11	22136	25.9573	up	down	incorrect
IDOG.US	ALPS International Sector Dividend Dogs ETF	20251117	37.61	37.7615	37.2457	37.46	36024	37.0941	down	up	incorrect
IDRV.US	iShares Trust	20251117	38.2	38.51	37.66	37.8	48000	37.4672	down	up	incorrect
IDU.US	iShares U.S. Utilities ETF	20251117	111.87	112.8812	111.87	112.56	76314	111.8623	up	up	correct
IDX.US	VanEck Vectors Indonesia Index ETF	20251117	16.61	16.68	16.525	16.59	25588	16.2584	down	down	correct
IEMG.US	iShares Core MSCI Emerging Markets ETF	20251117	67.38	67.748	66.87	67.07	9895115	65.925	down	down	correct
IEUR.US	iShares Core MSCI Europe ETF	20251117	68.77	68.945	68.13	68.34	872530	67.5213	down	down	correct
IEV.US	iShares Trust	20251117	66.35	66.58	65.8	65.96	237767	65.2379	down	down	correct
IEZ.US	iShares U.S. Oil Equipment & Services ETF	20251117	20.73	20.94	20.13	20.27	411165	20.1905	down	down	correct
IFED.US	IFED	20251117	41.28	45.219	41.28	45.219	300	45.219	up	up	correct
IG.US	Principal Exchange	20251117	20.88	20.895	20.84	20.8575	10833	20.5148	down	down	correct
IGBH.US	iShares Interest Rate Hedged Long	20251117	24.39	24.42	24.39	24.405	18512	23.9669	up	up	correct
IGLB.US	iShares 10+ Year Investment Grade Corporate Bond ETF	20251117	50.71	50.905	50.675	50.73	1111034	49.8665	up	up	correct
IGM.US	iShares Expanded Tech Sector ETF	20251117	127.215	128.8	125.41	126.39	4106264	126.3267	down	down	correct
IHAK.US	iShares Cybersecurity and Tech ETF	20251117	50.17	50.346	49.17	49.3	90182	49.2632	down	down	correct
IHDG.US	WisdomTree Trust	20251117	47.13	47.255	46.72	46.89	154876	46.8187	down	down	correct
IHE.US	iShares U.S. Pharmaceuticals ETF	20251117	80.35	81.82	80.25	81.08	60773	80.529	up	up	correct
IHF.US	iShares U.S. Healthcare Providers ETF	20251117	47.75	48.285	47.46	47.6	201219	47.3832	down	down	correct
IHI.US	iShares U.S. Medical Devices ETF	20251117	62.14	62.42	61.68	61.7	1134849	61.638	down	down	correct
IHY.US	VanEck Vectors International High Yield Bond ETF	20251117	21.81	21.89	21.8035	21.81	8442	21.4036
IIGD.US	Invesco Investment Grade Defensive ETF	20251117	24.8351	24.85	24.8257	24.8389	6195	24.489	up	up	correct
IJAN.US	Innovator MSCI EAFE Power Buffer ETF January	20251117	35.51	35.52	35.443	35.452	3300	35.452	down	down	correct
IJH.US	iShares Trust	20251117	64.1	64.23	62.795	63.01	13750450	62.6999	down	down	correct
IJJ.US	iShares S&P Mid	20251117	127.28	127.3735	124.68	124.91	145947	124.1481	down	down	correct
IJK.US	iShares S&P Mid	20251117	94.12	94.47	92.4	92.82	189001	92.6226	down	down	correct
IJR.US	iShares Core S&P Small	20251117	116.47	116.99	113.95	114.3	4103087	113.7716	down	down	correct
IJS.US	iShares S&P Small	20251117	109.8	110.395	107.33	107.65	128524	107.1481	down	down	correct
IJUL.US	Innovator MSCI EAFE Power Buffer ETF	20251117	32.73	32.784	32.55	32.637	5400	32.637	down	down	correct
ILCB.US	iShares Morningstar U.S. Equity ETF	20251117	92.74	93.288	91.79	92.1744	8792	91.8759	down	down	correct
ILCG.US	iShares Morningstar Growth ETF	20251117	102.97	103.61	101.89	102.53	35483	102.3795	down	down	correct
ILCV.US	iShares Morningstar Value ETF	20251117	92.12	92.4224	91.0927	91.4	19745	90.936	down	up	incorrect
ILDR.US	First Trust Exchange	20251117	32.67	33.09	32.241	32.5	22700	32.5	down	up	incorrect
ILF.US	iShares Latin America 40 ETF	20251117	30.53	30.58	30.085	30.16	1695689	29.4492	down	up	incorrect
ILTB.US	iShares Trust	20251117	50.19	50.3499	50.16	50.19	30507	49.4017
IMCB.US	iShares Morningstar Mid	20251117	81.43	81.4671	79.986	80.27	36403	79.9354	down	up	incorrect
IMCG.US	iShares Morningstar Mid	20251117	79.79	79.96	78.305	78.63	92094	78.4258	down	up	incorrect
IMTB.US	iShares Core 5	20251117	44.21	44.21	44.0702	44.0947	14975	43.4552	down	down	correct
IMTM.US	iShares MSCI Intl Momentum Factor ETF	20251117	48.05	48.18	47.55	47.73	530303	46.0645	down	down	correct
INCO.US	Columbia India Consumer ETF	20251117	65.54	65.75	65.37	65.37	28111	65.37	down	down	correct
INDL.US	Direxion Daily MSCI India Bull 2x Shares	20251117	59.16	59.39	58.7	58.88	31095	58.6711	down	down	correct
INDS.US	Pacer Benchmark Industrial Real Estate SCTR ETF	20251117	37.4	37.51	37.035	37.14	5780	36.2354	down	down	correct
INFL.US	Horizon Kinetics Inflation Beneficiaries ETF	20251117	44.65	44.65	43.3614	43.42	91153	43.3213	down	down	correct
INKM.US	SSGA Active Trust	20251117	33.1564	33.17	33.0156	33.0156	1012	32.4749	down	down	correct
INMU.US	BlackRock Intermediate Muni Income Bond ETF	20251117	24.065	24.09	24.06	24.06	121900	23.7957	down	down	correct
INTF.US	iShares Edge MSCI Multifactor Intl ETF	20251117	36.63	36.72	36.29	36.43	130958	35.9294	down	down	correct
IOCT.US	Innovator ETFs Trust	20251117	34.229	34.34	34.02	34.041	6600	34.041	down	down	correct
IOO.US	iShares Global 100 ETF	20251117	124.28	125.22	123.18	123.82	210300	123.3787	down	down	correct
IPAC.US	iShares Core MSCI Pacific ETF	20251117	74.31	74.59	73.65	73.87	76472	71.6099	down	down	correct
IPAY.US	ETF Series Solutions	20251117	51.43	51.55	50.34	50.51	10235	50.1201	down	down	correct
IPO.US	Renaissance IPO ETF	20251117	44.07	44.34	42.88	43.2	81300	43.2	down	down	correct
IPOS.US	Renaissance International IPO ETF	20251117	16.35	16.54	16.35	16.4961	6071	16.4783	up	up	correct
IQDF.US	FlexShares International Quality Dividend Index Fund	20251117	29.4439	29.57	29.235	29.3101	140503	29.1416	down	down	correct
IQDY.US	FlexShares International Quality Dividend Dynamic Index Fund	20251117	35.46	35.59	35.19	35.2558	6475	35.0356	down	down	correct
IQLT.US	iShares MSCI Intl Quality Factor ETF	20251117	44.48	44.685	44.13	44.28	1756349	43.8443	down	down	correct
IQSI.US	IQ Candriam ESG International Equity ETF	20251117	34.33	34.33	33.979	34.089	4900	33.8513	down	down	correct
IQSU.US	IQ Candriam ESG US Equity ETF	20251117	53.648	53.648	52.89	52.977	1100	52.8085	down	down	correct
ISCB.US	iShares Morningstar Small	20251117	62.33	62.495	60.86	61.3119	3478	61.0164	down	down	correct
ISCF.US	iShares Trust	20251117	40.23	40.375	39.85	39.985	39149	39.2276	down	down	correct
ISCG.US	iShares Morningstar Small	20251117	53.43	53.46	52.19	52.45	99300	52.349	down	down	correct
ISCV.US	iShares Morningstar Small	20251117	65.77	66.02	64.4	64.5708	14917	64.1228	down	down	correct
ISRA.US	VanEck Vectors Israel ETF	20251117	57.02	57.102	56.0491	56.111	2648	55.3074	down	down	correct
ISWN.US	Amplify ETF Trust	20251117	21.32	21.32	21.12	21.129	4600	20.976	down	down	correct
ITAN.US	Alpha Architect ETF Trust	20251117	35.465	35.5	34.969	34.969	11600	34.8765	down	down	correct
ITEQ.US	BlueStar Israel Technology ETF	20251117	57.12	57.18	55.48	55.48	5601	55.017	down	down	correct
ITOT.US	iShares Core S&P Total U.S. Stock Market ETF	20251117	145.92	146.73	144.09	144.86	3801237	144.3857	down	down	correct
IVE.US	iShares Trust	20251117	209.18	209.61	206.67	207.38	1699415	206.4143	down	down	correct
IVES.US	ETF Managers Trust	20251117	31.99	32.555	31.525	31.82	1570500	31.6902	down	down	correct
IVLU.US	iShares Edge MSCI Intl Value Factor ETF	20251117	36.64	36.735	36.23	36.35	1530296	35.6971	down	down	correct
IVOG.US	Vanguard S&P Mid	20251117	117.2	117.605	115.11	115.46	16508	114.7293	down	down	correct
IVOL.US	Krane Shares Trust	20251117	19.26	19.31	19.25	19.26	181200	19.0298
IVOO.US	Vanguard Admiral Funds	20251117	108.36	108.61	106.24	106.56	68075	106.1597	down	down	correct
IVOV.US	Vanguard S&P Mid	20251117	98.66	98.9	96.83	96.91	32622	95.1971	down	down	correct
IVV.US	iShares Core S&P 500 ETF	20251117	672.99	677.01	665.44	668.99	6151265	666.6299	down	down	correct
IVW.US	iShares S&P 500 Growth ETF	20251117	120.58	121.75	119.28	120.07	4911535	119.9421	down	down	correct
IWB.US	iShares Russell 1000 ETF	20251117	366.67	368.72	362.28	364.16	559700	363.0863	down	down	correct
IWC.US	iShares Micro	20251117	147.8	148.74	145.3792	146	52656	145.336	down	down	correct
IWD.US	iShares Russell 1000 Value ETF	20251117	204.78	205.3	201.905	202.58	5512160	201.6067	down	down	correct
IWDL.US	ETRACS 2x Leveraged US Value Factor TR ETN	20251117	44.338	44.338	44.338	44.338	0	44.338
IWF.US	iShares Russell 1000 Growth ETF	20251117	468.17	472.76	463.535	466.49	1579726	466.0188	down	down	correct
IWFL.US	ETRACS 2x Leveraged US Growth Factor TR ETN	20251117	56.854	56.854	56.854	56.854	0	56.854
IWL.US	iShares Russell Top 200 ETF	20251117	167.52	168.505	165.82	166.74	39409	166.3102	down	down	correct
IWM.US	iShares Trust	20251117	236.46	237.84	231.755	232.76	55765898	231.9821	down	down	correct
IWML.US	ETRACS 2x Leveraged US Size Factor TR ETN	20251117	20.794	20.794	20.794	20.794	100	20.794
IWN.US	iShares Russell 2000 Value ETF	20251117	174.06	174.68	170.48	170.9	765600	169.9241	down	down	correct
IWO.US	iShares Russell 2000 Growth ETF	20251117	310.47	313.125	304.65	306.58	539994	305.9017	down	up	incorrect
IWP.US	iShares Russell Mid	20251117	136.47	137.0196	133.56	134.27	3371278	134.1166	down	up	incorrect
IWR.US	iShares Russell Mid	20251117	94.49	94.62	92.68	93.08	2241859	92.7041	down	up	incorrect
IWS.US	iShares Russell Mid	20251117	137.46	137.832	135.13	135.65	585183	135.0275	down	up	incorrect
IWV.US	iShares Russell 3000 ETF	20251117	379.54	381.4559	374.8806	376.62	171764	375.5713	down	up	incorrect
IWX.US	iShares Russell Top 200 Value ETF	20251117	89.24	89.5228	88.199	88.42	94196	88.0387	down	down	correct
IWY.US	iShares Russell Top 200 Growth ETF	20251117	274.16	276.92	271.805	273.56	255973	273.2944	down	down	correct
IXC.US	iShares Global Energy ETF	20251117	43.44	43.56	42.84	43.01	493808	42.1556	down	down	correct
IXG.US	iShares Global Financials ETF	20251117	115.17	115.2438	113.26	113.5075	13493	112.5043	down	down	correct
IXJ.US	iShares Global Healthcare ETF	20251117	95.39	96.425	95.2852	95.48	155158	94.8987	up	up	correct
IXN.US	iShares Global Tech ETF	20251117	104.62	105.76	103.3	104.03	502620	103.097	down	down	correct
IXP.US	iShares Global Comm Services ETF	20251117	120.07	121.1671	119.13	119.62	24180	116.5755	down	down	correct
IYC.US	iShares U.S. Consumer Services ETF	20251117	100.38	100.94	99.2	99.69	246127	99.5863	down	down	correct
IYE.US	iShares U.S. Energy ETF	20251117	48.74	48.74	47.775	47.95	1219723	47.6091	down	down	correct
IYF.US	iShares U.S. Financials ETF	20251117	123.74	123.74	120.78	121.31	380085	120.7749	down	down	correct
IYG.US	iShares U.S. Financial Services ETF	20251117	87.85	87.85	85.57	85.88	58411	85.6367	down	down	correct
IYH.US	iShares U.S. Healthcare ETF	20251117	63.71	64.4942	63.635	63.78	538949	63.5372	up	up	correct
IYK.US	iShares U.S. Consumer Goods ETF	20251117	67.91	68.25	67.53	67.54	275215	66.8543	down	down	correct
IYM.US	iShares U.S. Basic Materials ETF	20251117	144.24	144.955	142.285	142.49	11942	141.7833	down	down	correct
IYR.US	iShares U.S. Real Estate ETF	20251117	95.24	95.24	93.99	94.24	5885217	93.3856	down	up	incorrect
IYW.US	iShares U.S. Technology ETF	20251117	197.56	199.74	194.815	196.34	1103615	196.2847	down	up	incorrect
IYY.US	iShares Dow Jones U.S. ETF	20251117	162.98	163.8899	161	161.6883	20295	161.2189	down	up	incorrect
JAAA.US	Janus Detroit Street Trust	20251117	50.64	50.71	50.63	50.65	4102300	49.84	up	down	incorrect
JAGG.US	JPMorgan U.S. Aggregate Bond ETF	20251117	46.46	46.55	46.46	46.49	159430	45.8344	up	down	incorrect
JDIV.US	JPMorgan U.S. Dividend ETF	20251117	53.37	53.37	53.02	53.097	2200	52.5976	down	down	correct
JDST.US	Direxion Daily Junior Gold Miners Index Bear 2X Shares	20251117	4.03	4.2199	3.915	4.11	2377604	81.4558	up	up	correct
JEPI.US	J.P. Morgan Exchange	20251117	56.75	56.848	56.21	56.39	5969400	54.9649	down	down	correct
JETS.US	U.S. Global Jets ETF	20251117	24.84	24.84	23.875	23.99	5342206	23.7951	down	down	correct
JHCB.US	John Hancock Exchange	20251117	21.597	21.64	21.59	21.608	15500	21.2811	up	up	correct
JHEM.US	John Hancock Multifactor Emerging Markets ETF	20251117	32.7	32.7708	32.39	32.46	8930	31.9654	down	up	incorrect
JHMB.US	John Hancock Exchange	20251117	22.3	22.3	22.21	22.23	33800	21.9066	down	up	incorrect
JHMD.US	John Hancock Multifactor Developed International ETF	20251117	40.53	40.6	40.09	40.25	40746	39.6882	down	up	incorrect
JHML.US	John Hancock Multifactor Large Cap ETF	20251117	78.4	78.5557	77.42	77.65	24209	77.205	down	down	correct
JHMM.US	John Hancock Multifactor Mid Cap ETF	20251117	63.77	63.92	62.615	62.86	461081	62.5141	down	down	correct
JHMU.US	John Hancock Exchange	20251117	26.27	26.27	26.215	26.219	25200	25.9134	down	down	correct
JHSC.US	John Hancock Multifactor Small Cap ETF	20251117	40.83	40.87	39.9875	40.0506	18684	39.7736	down	down	correct
JIG.US	J.P. Morgan Exchange	20251117	74.61	74.74	73.8405	74.0196	27999	72.376	down	down	correct
JIGB.US	J.P. Morgan Exchange	20251117	45.87	45.95	45.87	45.8713	1448	45.1351	up	up	correct
JKD.US	iShares Morningstar U.S. Equity ETF	20251117	92.74	93.288	91.79	92.1744	8792	92.1744	down	down	correct
JKE.US	iShares Morningstar Growth ETF	20251117	102.97	103.61	101.89	102.53	35483	102.53	down	down	correct
JKF.US	iShares Morningstar Value ETF	20251117	92.12	92.4224	91.0927	91.4	19745	91.4	down	down	correct
JKG.US	iShares Morningstar Mid	20251117	81.43	81.4671	79.986	80.27	36403	80.27	down	down	correct
JKJ.US	iShares Morningstar Small	20251117	62.33	62.495	60.86	61.3119	3478	61.3119	down	down	correct
JKK.US	iShares Morningstar Small	20251117	53.43	53.455	52.1914	52.45	99335	52.45	down	up	incorrect
JMBS.US	Janus Henderson Mortgage	20251117	45.63	45.65	45.58	45.61	596944	44.8322	down	up	incorrect
JMOM.US	JPMorgan U.S. Momentum Factor ETF	20251117	67.3	67.72	66.4	66.6903	60236	66.5256	down	up	incorrect
JNK.US	SPDR Bloomberg Barclays High Yield Bond ETF	20251117	96.61	96.68	96.38	96.46	4918151	94.3952	down	down	correct
JNUG.US	Direxion Daily Junior Gold Miners Index Bull 2X Shares	20251117	148.59	153	142.01	145.69	222500	145.0095	down	down	correct
JOJO.US	Tidal ETF Trust	20251117	15.46	15.48	15.445	15.447	3000	15.191	down	down	correct
JOYY.US	Infusive® Compounding Global Equities ETF	20251117	58.76	59.65	58.17	58.56	330000	57.6829	down	down	correct
JPEM.US	JPMorgan Diversified Return Emerging Markets Equity ETF	20251117	60.61	60.685	60.211	60.3248	8233	59.3056	down	down	correct
JPIE.US	J.P. Morgan Exchange	20251117	46.22	46.25	46.22	46.24	844700	45.4049	up	up	correct
JPIN.US	JPMorgan Diversified Return International Equity ETF	20251117	68.0397	68.16	67.49	67.6192	8003	66.1214	down	down	correct
JPMB.US	JPMorgan USD Emerging Markets Sovereign Bond ETF	20251117	40.36	40.51	40.36	40.41	173659	39.6583	up	up	correct
JPME.US	JPMorgan Diversified Return U.S. Mid Cap Equity ETF	20251117	106.95	106.95	105.236	105.4334	4223	104.7411	down	down	correct
JPSE.US	JPMorgan Diversified Return U.S. Small Cap Equity ETF	20251117	48.9	48.925	47.9106	47.9936	13342	47.6953	down	down	correct
JPUS.US	JPMorgan Diversified Return U.S. Equity ETF	20251117	122.13	122.6717	121.025	121.226	3104	120.3552	down	down	correct
JPXN.US	iShares JPX	20251117	87.67	87.7101	86.65	86.9662	25572	84.9304	down	down	correct
JQUA.US	JPMorgan U.S. Quality Factor ETF	20251117	61.97	62.1201	61.09	61.31	413150	61.0707	down	down	correct
JSCP.US	JPMorgan Short Duration Core Plus ETF	20251117	47.5	47.51	47.46	47.48	98000	46.8081	down	down	correct
JSTC.US	Tidal ETF Trust	20251117	19.95	19.98	19.697	19.74	28100	19.5725	down	down	correct
JUSA.US	JPMorgan ActiveBuilders U.S. Large Cap Equity ETF	20251117	60.1718	60.1718	60.1718	60.1718	200	59.9674
JUST.US	Goldman Sachs JUST U.S. Large Cap Equity ETF	20251117	94.68	95.1608	93.76	94.191	4175	93.9374	down	down	correct
JVAL.US	JPMorgan U.S. Value Factor ETF	20251117	47.45	47.5199	46.63	46.763	31246	46.4633	down	down	correct
JXI.US	iShares Global Utilities ETF	20251117	80.89	81.5	80.84	81.36	130165	80.4173	up	up	correct
KARS.US	KraneShares Electric Vehicles and Future Mobility Index ETF	20251117	31.27	31.57	30.92	31.17	18923	31.1134	down	down	correct
KBA.US	KraneShares Trust	20251117	29.99	30.02	29.79	29.85	287709	29.3804	down	down	correct
KBE.US	SPDR S&P Bank ETF	20251117	57.08	57.14	55.03	55.19	1877361	54.8295	down	down	correct
KCCA.US	KraneShares California Carbon Allowance ETF	20251117	16.64	16.64	16.514	16.53	17700	16.0595	down	down	correct
KCE.US	SPDR S&P Capital Markets ETF	20251117	143.98	144.33	139.36	139.87	31800	139.1963	down	down	correct
KEMQ.US	KraneShares FTSE Emerging Markets Consumer Technology Index ETF	20251117	26.32	26.48	26.07	26.14	8000	24.8176	down	down	correct
KEMX.US	KraneShares MSCI Emerging Markets ex China Index ETF	20251117	36.69	36.702	36.42	36.422	2300	35.2425	down	down	correct
KEUA.US	KraneShares European Carbon Allowance ETF	20251117	26.93	26.93	26.695	26.695	4000	26.0951	down	down	correct
KGRN.US	KraneShares MSCI China Clean Technology ETF	20251117	29.5	30.02	29.12	29.147	19700	28.9039	down	down	correct
KHYB.US	KraneShares Asia Pacific High Yield Bond ETF	20251117	24.41	24.41	24.351	24.37	1900	23.8376	down	down	correct
KIE.US	SPDR S&P Insurance ETF	20251117	59.03	59.19	58.19	58.3	2489029	57.9977	down	down	correct
KLDW.US	Knowledge Leaders Developed World ETF	20251117	50.88	50.88	50.5086	50.5086	112	50.5086	down	down	correct
KMLM.US	KFA Mount Lucas Index Strategy ETF	20251117	26.57	26.59	26.41	26.54	71644	25.2621	down	up	incorrect
KNOW.US	Direxion All Cap Insider Sentiment Shares	20251117	11.16	11.16	11.1014	11.1014	109	11.0634	down	up	incorrect
KOKU.US	Xtrackers MSCI Kokusai Equity ETF	20251117	117.545	117.59	116.498	116.498	300	116.0202	down	down	correct
KOLD.US	ProShares UltraShort Bloomberg Natural Gas	20251117	27.49	29.04	26.91	28.89	6278200	28.89	up	up	correct
KOMP.US	SPDR S&P Kensho New Economies Composite ETF	20251117	59.79	60.075	58.45	58.77	102456	58.082	down	down	correct
KONG.US	ETF Opportunities Trust	20251117	29.518	29.518	29.518	29.518	100	29.4114
KORP.US	American Century Diversified Corporate Bond ETF	20251117	47.27	47.35	47.27	47.28	59375	46.4735	up	up	correct
KORU.US	Direxion Shares ETF Trust	20251117	158.85	164.36	153.6901	155	149937	153.5264	down	down	correct
KRBN.US	KraneShares Global Carbon ETF	20251117	33.45	33.73	33.36	33.45	38600	32.8176
KRE.US	SPDR S&P Regional Banking ETF	20251117	60.77	60.88	58.44	58.63	17610200	58.2655	down	down	correct
KSA.US	iShares MSCI Saudi Arabia ETF	20251117	38.46	38.61	38.295	38.45	687699	37.9904	down	down	correct
KSTR.US	KraneShares SSE STAR Market 50 Index ETF	20251117	18.32	18.385	18.141	18.24	55400	18.24	down	down	correct
KURE.US	KraneShares MSCI All China Health Care Index ETF	20251117	19.35	19.466	19.163	19.34	29800	18.5973	down	down	correct
KVLE.US	KFA Value Line Dynamic Core Equity Index ETF	20251117	27.07	27.15	26.802	26.891	3400	25.2434	down	down	correct
KWEB.US	KraneShares CSI China Internet ETF	20251117	38.11	38.45	37.88	37.93	18230400	35.7516	down	down	correct
KXI.US	iShares Global Consumer Staples ETF	20251117	64.58	64.63	64.16	64.16	43059	63.3981	down	down	correct
LABD.US	Direxion Daily S&P Biotech Bear 3X Shares	20251117	27.32	27.6	25.41	26.36	2647313	26.0487	down	down	correct
LABU.US	Direxion Shares ETF Trust	20251117	131.68	140.86	130.11	135.99	969285	135.2905	up	up	correct
LCG.US	Sterling Capital Focus Equity ETF	20251117	33.08	33.1106	33.08	33.0803	4470	33.0803	up	down	incorrect
LCR.US	Leuthold Core ETF	20251117	37.75	37.75	37.44	37.515	3300	37.0083	down	up	incorrect
LCTD.US	BlackRock World ex U.S. Carbon Transition Readiness ETF	20251117	53.91	54.02	53.395	53.496	5800	52.5308	down	up	incorrect
LCTU.US	BlackRock U.S. Carbon Transition Readiness ETF	20251117	72.95	73.3	72.21	72.46	24800	72.2177	down	up	incorrect
LDUR.US	PIMCO Enhanced Low Duration Active Exchange	20251117	95.98	95.9999	95.92	95.93	34843	94.612	down	down	correct
LEMB.US	iShares J.P. Morgan EM Local Currency Bond ETF	20251117	41.73	41.765	41.635	41.72	296057	40.7182	down	down	correct
LGH.US	HCM Defender 500 Index ETF	20251117	60.67	61.27	59.87	60.26	47100	60.0291	down	up	incorrect
LGLV.US	SPDR SSGA US Large Cap Low Volatility Index ETF	20251117	174.65	174.9931	173.41	173.56	94521	172.6219	down	up	incorrect
LGOV.US	First Trust Exchange	20251117	21.9	21.96	21.898	21.9	103200	21.5926
LIT.US	Global X Funds	20251117	63.81	65.23	63.63	63.73	895144	63.5574	down	up	incorrect
LOPP.US	Gabelli ETFs Trust	20251117	31.925	32.0163	31.925	32.0163	2179	31.7568	up	up	correct
LOUP.US	Innovator ETFs Trust	20251117	77.082	77.082	74.54	75.293	6800	75.293	down	down	correct
LQD.US	iShares iBoxx $ Investment Grade Corporate Bond ETF	20251117	110.31	110.58	110.25	110.32	34343352	108.7017	up	up	correct
LQDB.US	iShares Trust	20251117	87.249	87.249	87.129	87.129	600	85.7794	down	down	correct
LQDH.US	iShares Interest Rate Hedged Corporate Bond ETF	20251117	92.85	92.87	92.7	92.78	27500	91.0586	down	down	correct
LRGF.US	iShares MSCI USA Multifactor ETF	20251117	68.53	68.8636	67.62	67.97	232622	67.721	down	down	correct
LRNZ.US	TrueShares Technology AI and Deep Learning ETF	20251117	49.12	49.12	48.2677	48.2677	5941	48.2677	down	down	correct
LSAF.US	LeaderSharesTM AlphaFactor US Core Equity ETF	20251117	44.02	44.02	43.0397	43.1166	4797	42.826	down	down	correct
LSAT.US	Two Roads Shared Trust	20251117	39.84	39.84	39.06	39.186	22500	38.4679	down	down	correct
LTL.US	ProShares Ultra Telecommunications	20251117	103.36	104.21	101.372	101.6438	2925	25.3294	down	down	correct
LTPZ.US	PIMCO 15+ Year U.S. TIPS Index Exchange	20251117	53.04	53.17	52.985	53.01	23929	52.6085	down	down	correct
MAKX.US	ProShares S&P Kensho Smart Factories ETF	20251117	48.705	48.705	48.705	48.705	300	48.6668
MARB.US	First Trust Vivaldi Merger Arbitrage ETF	20251117	20.62	20.71	20.61	20.653	5700	20.5204	up	up	correct
MBOX.US	Freedom Day Dividend ETF	20251117	34.63	34.709	34.353	34.353	1300	34.1573	down	down	correct
MBSD.US	FlexShares Disciplined Duration MBS Index Fund	20251117	20.8663	20.878	20.8501	20.855	7161	20.5008	down	down	correct
MDY.US	SPDR S&P MIDCAP 400 ETF Trust	20251117	584.38	586.445	573.45	575.3	1800437	573.2337	down	up	incorrect
MDYG.US	SPDR S&P 400 Mid Cap Growth ETF	20251117	89.88	90.07	88.16	88.5	74012	88.3168	down	up	incorrect
MDYV.US	SPDR S&P 400 Mid Cap Value ETF	20251117	81.81	81.8699	80.1201	80.33	65271	79.9628	down	up	incorrect
META.US	Roundhill Ball Metaverse ETF	20251117	609.035	611.69	595.4	602.01	16501330	601.5194	down	down	correct
MEXX.US	Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3	20251117	22.05	22.05	20.635	20.72	30598	20.5937	down	down	correct
MFDX.US	PIMCO RAFI Dynamic Multi	20251117	37.53	37.6	37.095	37.2607	31326	36.9447	down	down	correct
MFEM.US	PIMCO RAFI Dynamic Multi	20251117	22.85	22.93	22.73	22.767	19000	22.6987	down	down	correct
MFUS.US	PIMCO RAFI Dynamic Multi	20251117	55.24	55.24	54.71	54.8314	4820	54.6207	down	up	incorrect
MGC.US	Vanguard Mega Cap Index Fund ETF Shares	20251117	246.56	248.17	244.14	245.47	138786	244.8858	down	up	incorrect
MGK.US	Vanguard Mega Cap Growth Index Fund ETF Shares	20251117	406.49	410.6594	402.53	405.16	250251	404.7745	down	down	correct
MGV.US	Vanguard World Fund	20251117	138.43	138.79	136.78	137.15	258745	136.3568	down	down	correct
MID.US	American Century Mid Cap Growth Impact ETF	20251117	65.23	65.34	64.2	64.3057	6309	64.2677	down	down	correct
MIDE.US	DBX ETF Trust	20251117	31.329	31.329	31.28	31.328	300	31.155	down	down	correct
MIDU.US	Direxion Shares ETF Trust	20251117	46.71	46.89	44	44.43	55206	44.3776	down	down	correct
MINO.US	PIMCO ETF Trust	20251117	45.53	45.65	45.53	45.56	67600	44.9652	up	up	correct
MINT.US	PIMCO Enhanced Short Maturity Active Exchange	20251117	100.49	100.51	100.49	100.5	1076219	99.0998	up	up	correct
MJ.US	ETFMG Alternative Harvest ETF	20251117	26.18	27.09	25.25	25.78	53944	25.2687	down	down	correct
MLPA.US	Global X MLP ETF	20251117	48.61	48.63	48.03	48.27	621587	47.3448	down	down	correct
MLPB.US	UBS ETRACS Alerian MLP Infrastructure Index ETN Series B	20251117	25.23	25.309	25	25.0792	5251	24.6601	down	down	correct
MLPR.US	ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN	20251117	58.642	58.642	57.748	57.748	400	56.2132	down	down	correct
MLPX.US	Global X MLP & Energy Infrastructure ETF	20251117	60.41	60.56	59.61	59.77	350857	59.0305	down	down	correct
MMIN.US	IQ MacKay Municipal Insured ETF	20251117	24.1	24.1	24.01	24.05	53505	23.7375	down	down	correct
MMIT.US	IndexIQ Active ETF Trust	20251117	24.35	24.365	24.335	24.355	278068	24.0732	up	up	correct
MMLG.US	First Trust Exchange	20251117	35.07	35.11	34.47	34.697	14000	34.697	down	down	correct
MMSC.US	MMSC	20251117	23.06	23.06	22.438	22.5885	6236	22.5885	down	down	correct
MMTM.US	SPDR S&P 1500 Momentum Tilt ETF	20251117	284.65	285.05	282.35	283.7203	1004	283.1355	down	up	incorrect
MNA.US	IQ Merger Arbitrage ETF	20251117	35.65	35.69	35.6339	35.67	53976	35.67	up	down	incorrect
MOO.US	VanEck Vectors Agribusiness ETF	20251117	71.8	71.8	70.71	70.71	52930	68.9989	down	up	incorrect
MORT.US	VanEck Vectors Mortgage REIT Income ETF	20251117	10.43	10.4535	10.275	10.28	688933	9.9618	down	up	incorrect
MOTO.US	SmartETFs Smart Transportation & Technology ETF	20251117	51.192	51.192	51.192	51.192	100	50.6684
MSOS.US	AdvisorShares Pure US Cannabis ETF	20251117	3.39	3.54	3.155	3.23	15124800	3.23	down	down	correct
MTGP.US	WisdomTree Mortgage Plus Bond Fund	20251117	44.655	44.6931	44.63	44.645	6519	43.9331	down	down	correct
MTUL.US	ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN	20251117	34.16	34.17	34.16	34.17	200	34.17	up	up	correct
MUB.US	iShares Trust	20251117	107.09	107.21	107.06	107.09	3620026	105.9572
MUNI.US	PIMCO ETF Trust	20251117	52.51	52.55	52.43	52.51	318430	51.9557
MUSI.US	American Century Multisector Income ETF	20251117	44.2	44.23	44.141	44.147	4000	43.342	down	down	correct
MUST.US	Columbia Multi	20251117	20.675	20.75	20.6	20.61	31093	20.394	down	down	correct
MVRL.US	ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN	20251117	14.37	14.37	14.0455	14.0455	2925	13.3721	down	down	correct
MVV.US	ProShares Ultra MidCap400	20251117	65.77	66.01	63.35	63.64	25588	63.4437	down	down	correct
MXI.US	iShares Global Materials ETF	20251117	91.19	91.3945	90.015	90.36	5406	89.6939	down	down	correct
MYY.US	ProShares Short MidCap400	20251117	18.25	18.58	18.22	18.56	4308	18.3634	up	up	correct
MZZ.US	ProShares UltraShort MidCap400	20251117	8.57	8.9	8.57	8.8755	5164	8.7379	up	up	correct
NACP.US	Impact Shares Trust I	20251117	48.64	48.7	48.25	48.25	3400	48.25	down	down	correct
NAIL.US	Direxion Daily Homebuilders & Supplies Bull 3X Shares	20251117	52.23	52.28	47.68	47.76	1531763	47.7107	down	down	correct
NANR.US	SPDR S&P North American Natural Resources ETF	20251117	65.13	65.2025	64.03	64.2617	42337	63.5976	down	down	correct
NDVG.US	Nuveen Dividend Growth ETF	20251117	34.708	34.708	34.708	34.708	100	34.6104
NERD.US	Listed Funds Trust	20251117	25.65	25.76	25.491	25.491	5700	25.3326	down	down	correct
NETL.US	Fundamental Income Net Lease Real Estate ETF	20251117	24.06	24.22	23.93	24.026	12400	23.621	down	down	correct
NFLT.US	Virtus Newfleet Multi	20251117	23.08	23.0899	23.0535	23.068	31928	22.6343	down	down	correct
NFRA.US	FlexShares STOXX Global Broad Infrastructure Index Fund	20251117	62.5	62.68	62.1091	62.2454	94174	59.6398	down	down	correct
NLR.US	VanEck Vectors Uranium+Nuclear Energy ETF	20251117	128.08	129.6781	125.2	126.3	519537	123.2286	down	down	correct
NORW.US	Global X MSCI Norway ETF	20251117	28.78	29.1028	28.7215	28.8426	4809	28.4355	up	up	correct
NRGD.US	MicroSectors U.S. Big Oil Index	20251117	14.89	15.68	14.89	15.496	660	77.48	up	up	correct
NRGU.US	MicroSectors U.S. Big Oil Index 3X Leveraged ETNs	20251117	20.67	20.67	19.19	19.36	17200	19.36	down	down	correct
NTSE.US	WisdomTree Emerging Markets Efficient Core Fund	20251117	37.71	37.73	37.432	37.432	1000	37.0429	down	down	correct
NTSI.US	WisdomTree International Efficient Core Fund	20251117	43.62	43.67	43.25	43.3089	13614	42.6016	down	down	correct
NTSX.US	WisdomTree Trust	20251117	53.99	54.36	53.51	53.8	46800	53.6381	down	down	correct
NUAG.US	Nuveen Enhanced Yield U.S. Aggregate Bond ETF	20251117	21.32	21.32	21.21	21.2113	2351	20.9167	down	down	correct
NUBD.US	Nuveen ESG U.S. Aggregate Bond ETF	20251117	22.41	22.42	22.39	22.39	82764	22.1028	down	down	correct
NUGO.US	Nushares ETF Trust	20251117	39.75	39.75	39.3036	39.3036	1953	39.3036	down	down	correct
NUGT.US	Direxion Shares ETF Trust	20251117	144.96	150	139.21	142.54	786805	142.39	down	down	correct
NUHY.US	Nuveen ESG High Yield Corporate Bond ETF	20251117	21.52	21.53	21.48	21.487	8400	21.0317	down	up	incorrect
NUSA.US	Nuveen Enhanced Yield 1	20251117	23.39	23.4002	23.39	23.4	1423	23.1117	up	down	incorrect
NWLG.US	Nuveen Winslow Large	20251117	37.5045	37.5045	37.5045	37.5045	50	37.5045
NYF.US	iShares New York Muni Bond ETF	20251117	53.57	53.62	53.55	53.6	96665	53.0498	up	down	incorrect
OALC.US	Unified Series Trust	20251117	34.94	35.007	34.462	34.64	20400	34.4331	down	down	correct
OBOR.US	KraneShares MSCI One Belt One Road Index ETF	20251117	25.4	25.457	25.4	25.457	2301	24.9672	up	up	correct
OCIO.US	ClearShares OCIO ETF	20251117	37.06	37.06	37.0171	37.0171	249	33.9423	down	down	correct
OEF.US	iShares S&P 100 ETF	20251117	337.45	339.8426	334.19	335.93	535748	335.098	down	down	correct
OIH.US	VanEck Vectors ETF Trust	20251117	287.53	290.82	279.29	281.53	431579	276.7269	down	down	correct
OILU.US	Bank of Montreal	20251117	25.3	25.32	23.78	24.1	100100	24.1	down	down	correct
OND.US	ProShares Trust	20251117	43.06	43.06	42.39	42.5231	1385	42.5231	down	down	correct
ONEO.US	SPDR Russell 1000 Momentum Focus ETF	20251117	124.9	124.9	124.9	124.9	356	124.4754
ONEV.US	SPDR Russell 1000 Low Volatility Focus ETF	20251117	131.68	131.9	130.1884	130.1884	2134	129.4959	down	down	correct
ONEY.US	SPDR Russell 1000 Yield Focus ETF	20251117	111.72	111.72	110.11	110.3278	5968	109.3946	down	down	correct
ONLN.US	ProShares Online Retail ETF	20251117	57.82	58.24	57.01	57.4	7570	57.3489	down	down	correct
ONOF.US	Global X Funds	20251117	37.3	37.37	36.9	36.95	9200	36.6323	down	down	correct
OPER.US	ETF Series Solutions	20251117	100.18	100.19	100.18	100.19	13300	98.9761	up	up	correct
OUNZ.US	VanEck Merk Gold Trust	20251117	39.13	39.29	38.58	38.9	2019400	38.9	down	down	correct
OVB.US	Overlay Shares Core Bond ETF	20251117	20.6	20.6	20.56	20.56	6400	20.0687	down	down	correct
OVF.US	Overlay Shares Foreign Equity ETF	20251117	29.16	29.18	28.85	28.879	4200	27.4096	down	down	correct
OVL.US	Overlay Shares Large Cap Equity ETF	20251117	52.28	52.345	51.58	51.698	17200	50.4109	down	down	correct
OVLH.US	Overlay Shares Hedged Large Cap Equity ETF	20251117	39.27	39.28	38.995	39.072	3800	38.9546	down	down	correct
OVM.US	Overlay Shares Municipal Bond ETF	20251117	21.53	21.53	21.45	21.45	3200	20.9914	down	down	correct
OVS.US	Overlay Shares Small Cap Equity ETF	20251117	34.563	34.563	33.9	33.9	1100	32.8883	down	down	correct
OVT.US	Listed Funds Trust	20251117	22.09	22.09	22	22.05	6300	21.3403	down	down	correct
OWNS.US	Impact Shares Trust I	20251117	17.52	17.54	17.5	17.515	13400	17.3131	down	down	correct
PAB.US	PGIM ETF Trust	20251117	42.87	42.87	42.845	42.85	4800	42.1966	down	down	correct
PALC.US	Pacer Lunt Large Cap Multi	20251117	50.97	51	50.22	50.383	16600	50.0107	down	down	correct
PALL.US	Aberdeen Standard Physical Palladium Shares ETF	20251117	125.84	128.02	124.52	126.31	327700	126.31	up	down	incorrect
PAMC.US	Pacer Lunt MidCap Multi	20251117	44.61	44.7	43.7	43.926	9600	43.5245	down	up	incorrect
PBD.US	Invesco Global Clean Energy ETF	20251117	16.28	16.46	16.06	16.21	3273461	16.1198	down	up	incorrect
PBE.US	Invesco Dynamic Biotechnology & Genome ETF	20251117	77.56	78.31	77.42	77.5755	20471	77.1816	up	down	incorrect
PBJ.US	Invesco Dynamic Food & Beverage ETF	20251117	44.22	44.22	43.587	43.587	3305	43.4733	down	down	correct
PBP.US	Invesco Exchange	20251117	22.62	22.66	22.53	22.61	28326	21.61	down	down	correct
PBW.US	Invesco WilderHill Clean Energy ETF	20251117	30.5	30.96	29.55	29.79	829494	29.6744	down	up	incorrect
PCEF.US	Invesco Exchange	20251117	19.81	19.8195	19.6	19.66	72562	19.1517	down	up	incorrect
PCY.US	Invesco Exchange	20251117	21.79	21.86	21.75	21.77	197900	21.3479	down	up	incorrect
PDN.US	Invesco FTSE RAFI Developed Markets ex	20251117	41.06	41.16	40.6008	40.766	19003	40.2782	down	up	incorrect
PEJ.US	Invesco Dynamic Leisure and Entertainment ETF	20251117	57.81	57.83	56.43	56.76	1026623	56.6956	down	down	correct
PEXL.US	Pacer Funds Trust	20251117	58.028	58.028	56.9344	56.9344	1600	56.7924	down	down	correct
PFFA.US	ETFis Series Trust I	20251117	21.54	21.5799	21.41	21.46	819527	20.7939	down	down	correct
PFFD.US	Global X U.S. Preferred ETF	20251117	18.91	18.99	18.76	18.8	443712	18.4108	down	down	correct
PFFL.US	ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN	20251117	8.345	8.345	8.2013	8.2026	899	7.9718	down	down	correct
PFFR.US	ETFis Series Trust I	20251117	18.34	18.4154	18.18	18.2	27085	17.7203	down	down	correct
PFFV.US	Global X Variable Rate Preferred ETF	20251117	22.7	22.7	22.585	22.65	80700	21.9364	down	down	correct
PFIG.US	Invesco Exchange	20251117	24.25	24.25	24.22	24.25	10989	23.9075
PFIX.US	Simplify Exchange Traded Funds	20251117	47.98	48.5	47.527	48.5	93700	45.7006	up	up	correct
PFLD.US	AAM Low Duration Preferred and Income Securities ETF	20251117	19.59	19.73	19.59	19.61	132700	19.2539	up	up	correct
PFUT.US	Putnam Sustainable Future ETF	20251117	25.05	25.05	24.766	24.822	16000	24.822	down	down	correct
PFXF.US	VanEck Vectors Preferred Securities ex Financials ETF	20251117	17.52	17.52	17.2639	17.3	431386	16.9041	down	down	correct
PGF.US	Invesco Financial Preferred ETF	20251117	14.3	14.33	14.175	14.18	123608	13.8961	down	down	correct
PGHY.US	Invesco Exchange	20251117	19.94	20.01	19.87	19.88	29965	19.4075	down	down	correct
PGRO.US	Putnam Focused Large Cap Growth ETF	20251117	44.518	44.55	43.92	44.079	12100	44.0696	down	down	correct
PGX.US	Invesco Preferred ETF	20251117	11.35	11.3884	11.27	11.29	3087568	11.0625	down	down	correct
PHB.US	Invesco Exchange	20251117	18.52	18.5299	18.485	18.51	58819	18.1648	down	up	incorrect
PHDG.US	Invesco S&P 500 Downside Hedged ETF	20251117	38.15	38.15	37.7721	37.7721	4249	37.6059	down	up	incorrect
PHYL.US	PGIM Active High Yield Bond ETF	20251117	35.23	35.2799	35.165	35.215	89021	34.4961	down	up	incorrect
PHYS.US	Sprott Physical Gold Trust	20251117	31.01	31.11	30.48	30.73	4447400	30.73	down	up	incorrect
PICB.US	Invesco Exchange	20251117	23.51	23.56	23.46	23.505	84699	23.2349	down	up	incorrect
PIFI.US	ClearShares Piton Intermediate Fixed Income ETF	20251117	95.093	95.093	95.093	95.093	100	94.266
PILL.US	Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF	20251117	9.44	9.8894	9.44	9.67	156970	9.6455	up	up	correct
PIN.US	Invesco India ETF	20251117	26.46	26.49	26.34	26.41	17269	24.7126	down	down	correct
PINK.US	Simplify Exchange Traded Funds	20251117	36.1	36.8	36.1	36.31	329100	36.2126	up	up	correct
PJP.US	Invesco Dynamic Pharmaceuticals ETF	20251117	102.62	103.89	102.62	103.02	23525	102.7825	up	up	correct
PKB.US	Invesco Dynamic Building & Construction ETF	20251117	92.34	92.87	90.8858	91.35	9564	91.3162	down	down	correct
PLDR.US	Putnam Sustainable Leaders ETF	20251117	36.61	36.61	36.183	36.32	35800	36.1843	down	down	correct
PLTM.US	GraniteShares Platinum Trust	20251117	14.81	14.89	14.63	14.76	327517	14.76	down	down	correct
PPA.US	Invesco Aerospace & Defense ETF	20251117	151.06	151.29	148.6	149.59	137400	149.59	down	down	correct
PPLT.US	Aberdeen Standard Physical Platinum Shares ETF	20251117	139.78	140.76	138.38	139.52	203531	139.52	down	down	correct
PQDI.US	Principal Exchange	20251117	19.514	19.56	19.461	19.48	4000	19.1339	down	down	correct
PREF.US	Principal Spectrum Preferred Securities Active ETF	20251117	19.06	19.06	19.03	19.03	160065	18.7035	down	down	correct
PRF.US	Invesco FTSE RAFI US 1000 ETF	20251117	45.64	45.785	45.02	45.19	590808	45.0086	down	down	correct
PSI.US	Invesco Dynamic Semiconductors ETF	20251117	73.4	75	71.67	72.39	96176	72.3855	down	down	correct
PSIL.US	PSIL	20251117	17.62	18.42	17.527	18.102	20800	16.4641	up	up	correct
PSK.US	SPDR ICE Preferred Securities ETF	20251117	32.19	32.21	31.875	31.96	69143	31.25	down	down	correct
PSLV.US	Sprott Physical Silver Trust	20251117	16.7	16.86	16.36	16.54	4966900	16.54	down	down	correct
PSP.US	Invesco Exchange	20251117	64.77	64.89	63.48	63.48	51877	62.1091	down	down	correct
PSQ.US	ProShares Trust	20251117	30.89	31.21	30.5623	31.02	10174440	30.6087	up	up	correct
PSR.US	Invesco Active U.S. Real Estate Fund	20251117	91.275	91.33	90.8099	90.8099	2169	90.2159	down	down	correct
PST.US	ProShares UltraShort 7	20251117	22.1182	22.135	22.1182	22.135	410	21.9352	up	up	correct
PTBD.US	Pacer Funds Trust	20251117	19.53	19.55	19.52	19.53	14000	19.1505
PTEST.US	X	20251117	24.97	24.97	24.97	24.97	23120	24.97
PTIN.US	Pacer Trendpilot International ETF	20251117	31.235	31.29	30.84	30.93	12665	30.1752	down	down	correct
PULS.US	PGIM Ultra Short Bond ETF	20251117	49.71	49.72	49.71	49.71	1822402	48.9506
PUTW.US	WisdomTree Trust	20251117	33.14	33.429	32.9701	33.16	78807	32.8314	up	up	correct
PVI.US	Invesco Exchange	20251117	24.73	24.82	24.73	24.778	4772	24.5859	up	up	correct
PWB.US	Invesco Dynamic Large Cap Growth ETF	20251117	125.43	126.22	123.39	124.02	44529	124.02	down	down	correct
PWV.US	Invesco Dynamic Large Cap Value ETF	20251117	66.33	66.33	65.3565	65.49	23597	65.2202	down	down	correct
PWZ.US	Invesco Exchange	20251117	24.26	24.34	24.26	24.33	267210	24.0292	up	down	incorrect
PXE.US	Invesco Dynamic Energy Exploration & Production ETF	20251117	29.69	29.7301	29.05	29.19	9102	29.003	down	up	incorrect
PXF.US	Invesco FTSE RAFI Developed Markets ex	20251117	63.08	63.3167	62.555	62.67	115921	61.9286	down	down	correct
PXH.US	Invesco Exchange	20251117	26.02	26.07	25.78	25.85	89162	25.474	down	down	correct
PXJ.US	Invesco Dynamic Oil & Gas Services ETF	20251117	30.175	30.21	29.5269	29.5269	11020	29.2706	down	down	correct
PZA.US	Invesco Exchange	20251117	23.29	23.34	23.29	23.31	1338746	23.0203	up	down	incorrect
PZT.US	Invesco Exchange	20251117	22.46	22.506	22.4542	22.4899	14199	22.2185	up	up	correct
QAI.US	IQ Hedge Multi	20251117	33.55	33.59	33.37	33.41	67125	32.9163	down	down	correct
QARP.US	DBX ETF Trust	20251117	57.42	57.42	56.93	57.0301	3214	56.8515	down	down	correct
QDEF.US	FlexShares Quality Dividend Defensive Index Fund	20251117	79.97	80.09	79.32	79.34	8949	78.81	down	down	correct
QDF.US	FlexShares Trust	20251117	79.62	79.625	78.38	78.59	17024	78.1337	down	down	correct
QDIV.US	Global X S&P 500 Quality Dividend ETF	20251117	34.46	34.46	33.86	34.0308	2515	33.6823	down	down	correct
QDPL.US	Pacer Funds Trust	20251117	41.95	42.159	41.53	41.74	100100	41.0397	down	down	correct
QEFA.US	SPDR MSCI EAFE StrategicFactors ETF	20251117	89.251	89.389	88.39	88.67	105280	87.4187	down	down	correct
QEMM.US	SPDR Index Shares Funds	20251117	68.17	68.18	67.5321	67.5321	1262	65.0355	down	up	incorrect
QGRO.US	American Century U.S. Quality Growth ETF	20251117	112.56	113.0752	110.644	111.11	92748	111.0272	down	up	incorrect
QID.US	ProShares UltraShort QQQ	20251117	21.1	21.54	20.68	21.29	20552160	20.8955	up	up	correct
QINT.US	American Century Quality Diversified International ETF	20251117	62.3	62.39	61.5427	61.7713	20069	60.9971	down	down	correct
QLD.US	ProShares Ultra QQQ	20251117	138.21	141.05	135.29	137	8383600	68.4782	down	down	correct
QLTA.US	iShares Aaa	20251117	48.13	48.21	48.108	48.14	107126	47.4447	up	up	correct
QLV.US	FlexShares US Quality Low Volatility Index Fund	20251117	72.045	72.13	71.42	71.565	3400	71.2103	down	down	correct
QLVD.US	FlexShares Developed Markets ex	20251117	31.31	31.31	31.12	31.164	500	30.8933	down	down	correct
QLVE.US	FlexShares Emerging Markets Quality Low Volatility Index Fund	20251117	29.5	29.573	29.5	29.573	300	29.1295	up	up	correct
QPX.US	AdvisorShares Q Dynamic Growth ETF	20251117	43.09	43.09	42.664	42.664	1800	42.664	down	down	correct
QQH.US	HCM Defender 100 Index ETF	20251117	76.52	77.73	75.705	76.24	24400	76.0772	down	down	correct
QQQE.US	Direxion NASDAQ	20251117	100.33	100.86	99.055	99.51	234971	99.3366	down	up	incorrect
QRFT.US	QRAFT AI	20251117	61.16	61.5	60.515	60.678	2200	60.651	down	down	correct
QTUM.US	Defiance Quantum ETF	20251117	106.49	107.5	104.29	105.15	1460422	104.7304	down	down	correct
QULL.US	ETRACS 2x Leveraged MSCI US Quality Factor TR ETN	20251117	51.9	52.25	51.9	52.25	400	52.25	up	up	correct
QUS.US	SPDR MSCI USA StrategicFactors ETF	20251117	172	172.4	170.215	170.67	17728	169.2625	down	down	correct
QVML.US	Invesco Exchange	20251117	39.44	39.66	39.145	39.262	2100	39.1515	down	down	correct
QVMM.US	Invesco Exchange	20251117	29.799	29.799	29.319	29.319	400	29.2205	down	up	incorrect
QVMS.US	Invesco Exchange	20251117	26.874	26.874	26.874	26.874	100	26.7911
QWLD.US	SPDR MSCI World StrategicFactors ETF	20251117	141.45	141.77	140.6363	140.6363	2372	139.206	down	up	incorrect
RAAX.US	VanEck Inflation Allocation ETF	20251117	35.02	35.02	34.33	34.48	30790	33.7098	down	up	incorrect
RAFE.US	PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF	20251117	40.92	41	40.4726	40.506	12530	40.3438	down	up	incorrect
RAVI.US	FlexShares Ready Access Variable Income Fund	20251117	75.47	75.499	75.47	75.4817	61732	74.4192	up	up	correct
RAYC.US	The Advisors' Inner Circle Fund III	20251117	18.32	18.333	18.31	18.333	4300	17.975	up	down	incorrect
RCD.US	Invesco S&P 500 Equal Weight Consumer Discretionary ETF	20251117	23.84	23.84	23.57	23.6	24200	22.4396	down	down	correct
RDIV.US	Invesco S&P Ultra Dividend Revenue ETF	20251117	52.51	52.51	51.4832	51.63	38014	51.1132	down	down	correct
RDOG.US	ALPS REIT Dividend Dogs ETF	20251117	36.17	36.17	35.91	35.91	1200	35.2555	down	down	correct
RECS.US	Columbia ETF Trust I	20251117	40.35	40.54	39.79	40.01	464300	39.5642	down	down	correct
REET.US	iShares Global REIT ETF	20251117	25.23	25.285	24.99	25.08	1367460	24.7025	down	up	incorrect
REK.US	ProShares Short Real Estate	20251117	17.22	17.33	17.131	17.2872	55625	17.1432	up	down	incorrect
RETL.US	Direxion Daily Retail Bull 3X Shares	20251117	7.67	7.87	7.29	7.4	687800	7.4	down	down	correct
REVS.US	Columbia Research Enhanced Value ETF	20251117	28.06	28.06	27.585	27.633	2400	27.0547	down	up	incorrect
REW.US	ProShares UltraShort Technology	20251117	5.74	5.87	5.62	5.8	43950	11.4195	up	up	correct
REZ.US	iShares Trust	20251117	84.52	84.91	84.27	84.339	40977	83.4269	down	down	correct
RFCI.US	ALPS ETF Trust	20251117	22.73	22.73	22.73	22.73	331	22.3936
RFDA.US	RiverFront Dynamic US Dividend Advantage ETF	20251117	62.935	62.935	62.39	62.39	753	62.0107	down	down	correct
RFFC.US	RiverFront Dynamic US Flex	20251117	65.45	65.45	64.8325	64.8325	388	64.7173	down	down	correct
RFG.US	Invesco S&P MidCap 400 Pure Growth ETF	20251117	50.89	51.12	50.31	50.36	10236	50.3324	down	down	correct
RFV.US	Invesco S&P MidCap 400 Pure Value ETF	20251117	125	125.26	122.6	122.7773	7511	122.1956	down	down	correct
RGI.US	Invesco S&P 500 Equal Weight Industrials ETF	20251117	54.79	54.91	54.1132	54.19	197532	54.104	down	down	correct
RHRX.US	Starboard Investment Trust	20251117	18.06	18.06	17.873	17.873	200	17.873	down	down	correct
RHS.US	Invesco S&P 500 Equal Weight Consumer Staples ETF	20251117	28.97	29.03	28.64	28.65	80521	28.4264	down	down	correct
RHTX.US	Starboard Investment Trust	20251117	17.688	17.688	17.688	17.688	0	17.688
RIET.US	Hoya Capital High Dividend Yield ETF	20251117	9.33	9.36	9.23	9.235	65200	8.908	down	down	correct
RIGS.US	RiverFront Strategic Income Fund	20251117	23.22	23.2695	23.22	23.2599	2007	22.896	up	up	correct
RINF.US	ProShares Inflation Expectations ETF	20251117	32.53	32.53	32.5049	32.5049	432	32.1425	down	down	correct
RISN.US	Inspire Tactical Balanced ESG ETF	20251117	28.92	28.95	28.7985	28.7985	1192	28.7274	down	down	correct
RISR.US	FolioBeyond Rising Rates ETF	20251117	36.01	36.37	36.01	36.29	55800	35.5819	up	up	correct
RLY.US	SSGA Active Trust	20251117	31.22	31.41	31.0937	31.19	32950	30.5479	down	down	correct
ROAM.US	Hartford Multifactor Emerging Markets ETF	20251117	29.38	29.38	28.98	29.07	9300	28.5618	down	down	correct
ROBO.US	Robo Global Robotics and Automation Index ETF	20251117	66.31	66.505	65.0001	65.4	177091	65.1267	down	down	correct
RODM.US	Lattice Strategies Trust	20251117	36.13	36.2499	35.8219	35.91	325477	35.4147	down	down	correct
ROKT.US	SPDR Kensho Final Frontiers ETF	20251117	77.31	77.31	74.5	74.97	3200	74.9293	down	down	correct
ROM.US	ProShares Trust	20251117	93.49	95.63	91.11	92.41	55300	92.3948	down	up	incorrect
ROSC.US	Hartford Multifactor Small Cap ETF	20251117	45.09	45.13	44.266	44.266	7400	43.9176	down	down	correct
ROUS.US	Hartford Multifactor US Equity ETF	20251117	57.17	57.27	56.285	56.47	22363	56.1785	down	down	correct
RPAR.US	RPAR Risk Parity ETF	20251117	21.42	21.45	21.2803	21.3195	12280	21.2267	down	down	correct
RPG.US	Invesco S&P 500 Pure Growth ETF	20251117	45.48	45.64	44.46	44.74	308484	44.7334	down	down	correct
RPV.US	Invesco S&P 500 Pure Value ETF	20251117	100.11	100.24	98.47	98.73	202590	98.2096	down	up	incorrect
RSP.US	Invesco S&P 500 Equal Weight ETF	20251117	187.115	187.51	184.345	184.88	24821279	184.1477	down	up	incorrect
RSPE.US	Invesco Exchange	20251117	28.71	28.71	28.42	28.443	154100	28.3434	down	up	incorrect
RTM.US	Invesco S&P 500 Equal Weight Materials ETF	20251117	32.22	32.33	31.72	31.73	45008	31.569	down	down	correct
RVNU.US	DBX ETF Trust	20251117	24.857	24.9	24.839	24.845	2644	24.5534	down	up	incorrect
RWJ.US	Invesco S&P SmallCap 600 Revenue ETF	20251117	46.85	46.895	45.63	45.75	86040	45.6153	down	up	incorrect
RWK.US	Invesco S&P MidCap 400 Revenue ETF	20251117	122.5	122.5	119.995	120.1402	19137	119.7975	down	down	correct
RWL.US	Invesco S&P 500 Revenue ETF	20251117	111.9	112.23	110.62	111.01	240993	110.6317	down	down	correct
RWM.US	ProShares Short Russell2000	20251117	17.24	17.5799	17.14	17.51	16644920	17.316	up	up	correct
RWO.US	SPDR Index Shares Funds	20251117	45.53	45.6799	45.1	45.3	37604	44.8118	down	down	correct
RWR.US	SPDR Dow Jones REIT ETF	20251117	99.5	99.795	98.66	99	428287	97.7909	down	down	correct
RWX.US	SPDR Dow Jones International Real Estate ETF	20251117	27.98	28.05	27.7801	27.85	14919	27.5814	down	down	correct
RXD.US	ProShares UltraShort Health Care	20251117	9.79	9.79	9.37	9.56	32200	9.4865	down	down	correct
RXI.US	iShares Trust	20251117	201.58	202.91	199.96	200.4326	6345	198.7738	down	down	correct
RXL.US	ProShares Ultra Health Care	20251117	50.12	51.04	49.59	49.99	12100	49.8137	down	down	correct
RYJ.US	Invesco Raymond James SB	20251117	71.7	71.7179	71.7	71.7179	250	71.7179	up	down	incorrect
RZG.US	Invesco S&P SmallCap 600 Pure Growth ETF	20251117	52.205	52.4121	51.49	51.6254	49052	51.5799	down	down	correct
RZV.US	Invesco S&P SmallCap 600 Pure Value ETF	20251117	114.8	114.8	112.5	112.6175	7761	112.2362	down	down	correct
SAA.US	ProShares Trust	20251117	24.44	24.44	23.2245	23.3473	1926	23.2365	down	down	correct
SAEF.US	Schwab Strategic Trust	20251117	25.75	25.75	25.307	25.307	600	25.2657	down	down	correct
SBB.US	ProShares Short SmallCap600	20251117	14.22	14.57	14.19	14.51	11009	14.3836	up	up	correct
SBIO.US	ALPS ETF Trust	20251117	45.94	47.2	45.94	46.64	37000	46.64	up	up	correct
SCC.US	ProShares UltraShort Consumer Services	20251117	15.6338	15.9801	15.37	15.8291	14271	15.6553	up	up	correct
SCDL.US	ETRACS 2x Leveraged US Dividend Factor TR ETN	20251117	37.8	37.8	37.8	37.8	0	37.8
SCHA.US	Schwab U.S. Small	20251117	27.37	27.4601	26.78	26.88	3650613	26.759	down	down	correct
SCHB.US	Schwab U.S. Broad Market ETF	20251117	25.75	25.89	25.42	25.56	12718500	25.4803	down	down	correct
SCHC.US	Schwab Strategic Trust	20251117	44.8	45.01	44.36	44.54	339150	43.0278	down	down	correct
SCHD.US	Schwab U.S. Dividend Equity ETF	20251117	27.23	27.33	26.94	27	17416700	26.7267	down	down	correct
SCHE.US	Schwab Emerging Markets Equity ETF	20251117	33.54	33.74	33.32	33.43	2332200	32.5271	down	down	correct
SCHF.US	Schwab Strategic Trust	20251117	23.76	23.8499	23.5301	23.62	10868890	22.9629	down	down	correct
SCHG.US	Schwab Strategic Trust	20251117	32.11	32.4165	31.7585	31.98	16667609	31.9489	down	down	correct
SCHH.US	Schwab U.S. REIT ETF	20251117	21.26	21.26	21.005	21.05	8241222	20.8272	down	down	correct
SCHI.US	Schwab 5	20251117	22.92	22.95	22.905	22.92	1666200	22.5504
SCHJ.US	Schwab 1	20251117	24.86	24.86	24.85	24.86	100700	24.4974
SCHK.US	Schwab 1000 ETF	20251117	32.2	32.386	31.8199	31.99	3060614	31.8937	down	down	correct
SCHM.US	Schwab U.S. Mid	20251117	29.09	29.19	28.55	28.66	1612423	28.5335	down	down	correct
SCHO.US	Schwab Short	20251117	24.35	24.36	24.35	24.36	2857511	24.0558	up	up	correct
SCHP.US	Schwab U.S. TIPS ETF	20251117	26.81	26.8244	26.79	26.8	2716353	26.5311	down	down	correct
SCHQ.US	Schwab Long	20251117	32.21	32.28	32.175	32.23	859800	31.7561	up	up	correct
SCHR.US	Schwab Strategic Trust	20251117	25.12	25.13	25.1	25.11	1840316	24.7977	down	down	correct
SCHV.US	Schwab Strategic Trust	20251117	28.96	29.05	28.5801	28.67	5392633	28.5092	down	down	correct
SCHX.US	Schwab U.S. Large	20251117	26.44	26.59	26.13	26.26	23578900	26.1812	down	down	correct
SCHY.US	Schwab Strategic Trust	20251117	28.99	29.056	28.78	28.85	700000	28.5399	down	down	correct
SCHZ.US	Schwab U.S. Aggregate Bond ETF	20251117	23.4	23.43	23.39	23.39	1916960	23.081	down	down	correct
SCJ.US	iShares MSCI Japan Small	20251117	91.6	91.7301	90.86	91.1361	11669	89.2129	down	down	correct
SCO.US	ProShares UltraShort Bloomberg Crude Oil	20251117	18.23	18.38	18.16	18.35	871200	18.35	up	up	correct
SCRD.US	SCRD	20251117	42.04	42.0472	42.0138	42.0138	1116	41.2898	down	down	correct
SDCI.US	USCF SummerHaven Dynamic Commodity Strategy No K	20251117	23.15	23.2916	23.15	23.26	82134	22.4389	up	up	correct
SDD.US	ProShares UltraShort SmallCap600	20251117	13.54	14.16	13.54	14.1328	2715	13.9132	up	up	correct
SDEM.US	Global X MSCI SuperDividend Emerging Markets ETF	20251117	30.26	30.265	30.021	30.102	6593	29.5733	down	down	correct
SDIV.US	Global X SuperDividend ETF	20251117	24.27	24.37	24.06	24.13	743653	23.4009	down	down	correct
SDOG.US	ALPS Sector Dividend Dogs ETF	20251117	59.41	59.53	58.6901	58.812	15448	58.2853	down	down	correct
SDOW.US	ProShares UltraPro Short Dow30	20251117	34.49	35.85	34.15	35.48	6080376	34.9865	up	up	correct
SDP.US	ProShares UltraShort Utilities	20251117	11.89	11.89	11.64	11.68	16600	11.4536	down	down	correct
SDS.US	ProShares UltraShort S&P500	20251117	14.41	14.7299	14.2301	14.58	10616616	71.6484	up	up	correct
SDY.US	SPDR S&P Dividend ETF	20251117	138.22	138.6499	136.89	137.11	337160	136.1163	down	down	correct
SEF.US	ProShares Short Financials	20251117	32.4	33.07	32.36	32.96	44284	32.6071	up	up	correct
SEIX.US	Virtus ETF Trust II	20251117	23.49	23.49	23.46	23.465	53100	22.9045	down	up	incorrect
SFY.US	Tidal ETF Trust	20251117	130.39	131.44	129.03	129.67	21300	129.0788	down	up	incorrect
SFYF.US	SoFi Social 50 ETF	20251117	54.19	54.66	53.77	54.034	8200	53.9452	down	up	incorrect
SFYX.US	Tidal ETF Trust	20251117	15.58	15.608	15.31	15.33	14200	15.2237	down	up	incorrect
SGDJ.US	Sprott Funds Trust	20251117	75.2	75.74	73.34	74.37	30700	68.5422	down	up	incorrect
SGDM.US	Sprott Gold Miners ETF	20251117	62.19	63.12	61.11	61.77	50239	61.1265	down	down	correct
SGOL.US	Aberdeen Standard Gold ETF Trust	20251117	38.77	38.91	38.18	38.51	9797300	38.51	down	down	correct
SGOV.US	iShares Trust	20251117	100.535	100.54	100.53	100.54	15032800	99.329	up	up	correct
SH.US	ProShares Short S&P500	20251117	37.03	37.44	36.81	37.25	8357200	36.7588	up	up	correct
SHE.US	SPDR SSGA Gender Diversity Index ETF	20251117	129.82	130.32	128.19	128.6467	4006	127.8496	down	down	correct
SHM.US	SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF	20251117	47.99	47.99	47.94	47.94	129749	47.5129	down	down	correct
SHUS.US	Syntax Stratified U.S. Total Market Hedged ETF	20251117	45.0434	45.0434	45.0434	45.0434	15	44.4371
SHYG.US	iShares Trust	20251117	42.73	42.75	42.654	42.69	1115639	41.7074	down	down	correct
SHYL.US	Xtrackers Short Duration High Yield Bond ETF	20251117	44.81	44.835	44.72	44.7319	14447	43.7372	down	down	correct
SIFI.US	Harbor Scientific Alpha Income	20251117	44.17	44.17	44.17	44.17	10	42.9336
SIHY.US	Harbor ETF Trust	20251117	45.93	45.93	45.61	45.7	34400	44.4522	down	down	correct
SIJ.US	ProShares UltraShort Industrials	20251117	12.09	12.25	11.9999	12.214	3479	12.0535	up	up	correct
SIL.US	Global X Silver Miners ETF	20251117	67.74	68.46	66.1	66.69	1787541	65.9797	down	down	correct
SILJ.US	ETFMG Prime Junior Silver Miners ETF	20251117	22.66	22.96	22.04	22.3	4920746	21.8882	down	down	correct
SIMS.US	SPDR S&P Kensho Intelligent Structures ETF	20251117	42.7	42.7	42.036	42.036	1500	41.9503	down	down	correct
SIVR.US	Aberdeen Standard Physical Silver Shares ETF	20251117	48.12	48.56	47.19	47.74	1887100	47.74	down	down	correct
SIXA.US	6 Meridian Mega Cap Equity ETF	20251117	49.19	49.26	48.77	48.77	9100	48.4951	down	down	correct
SIXH.US	6 Meridian Hedged Equity	20251117	38.58	38.58	38.269	38.269	10500	38.0723	down	down	correct
SIXL.US	6 Meridian Low Beta Equity Strategy ETF	20251117	36.63	36.84	36.525	36.525	6000	36.2065	down	down	correct
SIXS.US	6 Meridian Small Cap Equity ETF	20251117	49.06	49.06	48.47	48.47	4900	48.0776	down	down	correct
SIZE.US	iShares MSCI USA Size Factor ETF	20251117	158.77	158.77	156.2	156.65	7372	155.9264	down	down	correct
SJB.US	ProShares Trust	20251117	15.51	15.58	15.51	15.55	167871	15.3818	up	up	correct
SJNK.US	SPDR Series Trust	20251117	25.25	25.2599	25.19	25.22	3409890	24.6561	down	up	incorrect
SKF.US	ProShares UltraShort Financials	20251117	28.17	29.34	28.16	29.227	21030	28.8156	up	down	incorrect
SLV.US	iShares Silver Trust	20251117	45.81	46.26	44.95	45.47	23582000	45.47	down	up	incorrect
SLX.US	VanEck Vectors Steel ETF	20251117	78.8	79.308	77.4	77.4	25206	76.1973	down	up	incorrect
SLYG.US	SPDR S&P 600 Small Cap Growth ETF	20251117	91.38	91.6195	89.3944	89.65	132264	89.5357	down	down	correct
SLYV.US	SPDR S&P 600 Small Cap Value ETF	20251117	88.01	88.55	86.06	86.28	111999	85.7381	down	down	correct
SMDD.US	ProShares UltraPro Short MidCap400	20251117	13.92	14.7599	13.92	14.6419	12772	14.4669	up	up	correct
SMHB.US	ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN	20251117	3.76	3.8315	3.6	3.66	14897	3.499	down	down	correct
SMLF.US	iShares MSCI USA Small	20251117	72.6	72.7894	71	71.21	167718	70.9855	down	down	correct
SMLL.US	Direxion Daily Small Cap Bull 2X Shares	20251117	19.601	19.601	19.201	19.201	3300	18.8979	down	down	correct
SMLV.US	SPDR SSGA US Small Cap Low Volatility Index ETF	20251117	126.91	127.095	125.1386	125.1386	2859	124.1733	down	down	correct
SMMU.US	PIMCO Short Term Municipal Bond Active Exchange	20251117	50.47	50.47	50.42	50.437	68891	49.9809	down	down	correct
SMN.US	ProShares Trust	20251117	14.59	15.0557	14.59	15.0328	7274	14.8692	up	up	correct
SMOG.US	VanEck Vectors Low Carbon Energy ETF	20251117	132.75	132.75	131.12	131.67	2000	129.6597	down	down	correct
SNPE.US	Xtrackers S&P 500 ESG ETF	20251117	61.1	61.42	60.39	60.65	901604	60.4605	down	down	correct
SOXL.US	Direxion Shares ETF Trust	20251117	37.9	40.08	35.53	36.84	101936600	36.84	down	down	correct
SOXS.US	Direxion Shares ETF Trust	20251117	3.97	4.2	3.75	4.07	16554810	80.3234	up	up	correct
SOYB.US	Teucrium Soybean	20251117	23.61	23.86	23.6	23.8	107200	23.8	up	up	correct
SPAB.US	SPDR Portfolio Aggregate Bond ETF	20251117	25.79	25.83	25.76	25.81	1327926	25.4723	up	up	correct
SPBO.US	SPDR Portfolio Corporate Bond ETF	20251117	29.36	29.41	29.35	29.35	575300	28.8655	down	down	correct
SPCX.US	Collaborative Investment Series Trust	20251117	25.656	25.656	25.46	25.556	1400	21.9471	down	down	correct
SPD.US	Simplify US Equity PLUS Downside Convexity ETF	20251117	39.26	39.425	38.715	38.842	8000	38.7439	down	down	correct
SPDN.US	Direxion Daily S&P 500 Bear 1X Shares	20251117	9.64	9.75	9.5845	9.69	41633160	9.6132	up	up	correct
SPDV.US	AAM S&P 500 High Dividend Value ETF	20251117	34.1	34.11	33.58	33.6241	4802	33.2007	down	down	correct
SPDW.US	SPDR Portfolio Developed World ex	20251117	43.48	43.6499	43.08	43.23	5119433	42.4635	down	down	correct
SPEM.US	SPDR Portfolio Emerging Markets ETF	20251117	47.07	47.34	46.78	46.94	1861600	46.1693	down	down	correct
SPEU.US	SPDR Portfolio Europe ETF	20251117	50.2	50.37	49.81	49.95	72000	49.3858	down	down	correct
SPFF.US	Global X SuperIncome Preferred ETF	20251117	9.11	9.17	9.05	9.06	47216	8.8413	down	down	correct
SPGM.US	SPDR Portfolio MSCI Global Stock Market ETF	20251117	75.68	75.98	74.84	75.22	44900	74.3458	down	down	correct
SPGP.US	Invesco S&P 500 GARP ETF	20251117	110.38	110.57	107.99	108.39	120100	108.1865	down	down	correct
SPHB.US	Invesco S&P 500 High Beta ETF	20251117	109.96	110.895	107.27	108.1	263322	107.9263	down	down	correct
SPHD.US	Invesco S&P 500 High Dividend Low Volatility ETF	20251117	48.17	48.28	47.69	47.78	677822	46.9998	down	down	correct
SPHQ.US	Invesco S&P 500 Quality ETF	20251117	73.34	73.55	72.4	72.6	1337507	72.3832	down	down	correct
SPHY.US	SPDR Series Trust	20251117	23.59	23.6	23.53	23.56	7107800	23.0115	down	down	correct
SPIB.US	SPDR Series Trust	20251117	33.75	33.78	33.735	33.75	2804775	33.2641
SPIP.US	SPDR Series Trust	20251117	26.2	26.21	26.18	26.18	85600	25.9792	down	down	correct
SPLB.US	SPDR Series Trust	20251117	22.72	22.798	22.69	22.71	2492901	22.316	down	down	correct
SPLV.US	Invesco Exchange	20251117	72.04	72.33	71.76	71.85	4350234	71.3237	down	down	correct
SPMB.US	SPDR Portfolio Mortgage Backed Bond ETF	20251117	22.45	22.47	22.44	22.45	604000	22.1014
SPMD.US	SPDR Portfolio S&P 400 Mid Cap ETF	20251117	56.17	56.29	55.03	55.21	3502706	55.0058	down	down	correct
SPMO.US	Invesco S&P 500 Momentum ETF	20251117	117.23	118.1794	115.68	116.48	5772269	116.1964	down	down	correct
SPPP.US	Sprott Physical Platinum and Palladium Trust	20251117	13.69	13.8	13.44	13.57	469400	13.57	down	down	correct
SPRE.US	Tidal ETF Trust	20251117	19.33	19.35	19.15	19.155	60200	18.9013	down	down	correct
SPSB.US	SPDR Portfolio Short Term Corporate Bond ETF	20251117	30.2	30.2	30.18	30.19	1584605	29.7604	down	down	correct
SPSK.US	Tidal ETF Trust	20251117	18.59	18.62	18.53	18.57	205900	18.124	down	down	correct
SPSM.US	SPDR Series Trust	20251117	45.39	45.605	44.4242	44.56	1690724	44.3406	down	down	correct
SPTI.US	SPDR Portfolio Intermediate Term Treasury ETF	20251117	28.89	28.9099	28.88	28.9	1438983	28.5435	up	up	correct
SPTL.US	SPDR Series Trust	20251117	26.89	26.95	26.86	26.9	6868617	26.5432	up	up	correct
SPTM.US	SPDR Portfolio S&P 1500 Composite Stock Market ETF	20251117	80.96	81.38	79.9859	80.36	479381	80.1218	down	down	correct
SPTS.US	SPDR Portfolio Short Term Treasury ETF	20251117	29.28	29.28	29.27	29.27	589046	28.9	down	down	correct
SPUC.US	Simplify US Equity PLUS Upside Convexity ETF	20251117	49.16	49.665	48.35	48.687	5500	45.3306	down	down	correct
SPUS.US	Tidal ETF Trust	20251117	50.34	50.81	49.938	50.22	901100	50.124	down	down	correct
SPUU.US	Direxion Daily S&P 500 Bull 2X Shares	20251117	180.015	182	176.0925	177.96	22460	176.0479	down	down	correct
SPVM.US	Invesco Exchange	20251117	65.17	65.3	64.201	64.3871	2666	64.0921	down	up	incorrect
SPVU.US	Invesco S&P 500 Enhanced Value ETF	20251117	55.048	55.048	54.2532	54.2532	7474	53.9167	down	up	incorrect
SPXE.US	ProShares S&P 500 ex	20251117	72.652	72.652	71.9416	71.9416	1771	71.7442	down	up	incorrect
SPXL.US	Direxion Daily S&P500 Bull 3X Shares	20251117	210.91	214.7052	203.79	207.07	4342457	206.9112	down	up	incorrect
SPXN.US	ProShares S&P 500 ex	20251117	72.8	72.97	72.37	72.4849	712	72.2986	down	up	incorrect
SPXS.US	Direxion Daily S&P 500 Bear 3X Shares	20251117	37.64	38.88	36.96	38.28	15819600	38.069	up	up	correct
SPXT.US	ProShares S&P 500 ex	20251117	101.11	101.3165	99.72	100.1683	15793	99.7844	down	down	correct
SPXU.US	ProShares UltraPro Short S&P500	20251117	13.38	13.83	13.1401	13.62	10479258	53.4189	up	up	correct
SPXV.US	ProShares S&P 500 ex	20251117	73.28	73.33	72.43	72.601	4701	72.4045	down	down	correct
SPY.US	SPDR S&P 500 ETF Trust	20251117	669.7	673.71	662.17	665.67	90456109	663.7088	down	up	incorrect
SPYC.US	Simplify US Equity PLUS Convexity ETF	20251117	42.8	42.84	41.992	42.187	5100	42.089	down	up	incorrect
SPYD.US	SPDR Portfolio S&P 500 High Dividend ETF	20251117	42.96	42.9951	42.32	42.43	2419952	41.8965	down	down	correct
SPYG.US	SPDR Portfolio S&P 500 Growth ETF	20251117	104.41	105.43	103.3	104.01	6530893	103.8527	down	down	correct
SPYV.US	SPDR Portfolio S&P 500 Value ETF	20251117	56.06	56.18	55.385	55.56	3214184	55.2545	down	down	correct
SPYX.US	SPDR S&P 500 Fossil Fuel Reserves Free ETF	20251117	55.14	55.47	54.5603	54.79	75939	54.6604	down	down	correct
SRLN.US	SPDR Blackstone Senior Loan ETF	20251117	41.29	41.305	41.19	41.2	6815826	40.2197	down	down	correct
SRS.US	ProShares Trust	20251117	48.97	49.8249	48.746	49.53	6266	49.103	up	up	correct
SRTY.US	ProShares Trust	20251117	12.43	13.15	12.219	13	2647963	51.068	up	up	correct
SRVR.US	Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF	20251117	29.27	29.3298	28.88	28.96	78882	28.3287	down	down	correct
SSG.US	ProShares UltraShort Semiconductors	20251117	8.34	8.49	8	8.32	114437	32.7519	down	down	correct
SSO.US	ProShares Ultra S&P500	20251117	112.23	113.575	109.695	110.87	14279036	55.3261	down	down	correct
SSPY.US	Syntax ETF Trust	20251117	84.729	84.729	84.729	84.729	100	83.5819
STIP.US	iShares 0	20251117	102.89	102.895	102.84	102.84	968626	102.1264	down	down	correct
STNC.US	Stance Equity ESG Large Cap Core ETF	20251117	32.486	32.486	32.163	32.163	800	31.8403	down	down	correct
STPZ.US	PIMCO 1	20251117	53.87	53.89	53.855	53.86	29881	53.521	down	down	correct
SUB.US	iShares Short	20251117	106.53	106.55	106.4808	106.52	338812	105.6243	down	down	correct
SUSA.US	iShares MSCI USA ESG Select ETF	20251117	136.79	137.44	135.22	135.78	79200	135.4359	down	up	incorrect
SVOL.US	Simplify Volatility Premium ETF	20251117	17.41	17.58	17.16	17.27	443300	16.1042	down	up	incorrect
SWAN.US	Amplify BlackSwan Growth & Treasury Core ETF	20251117	32.41	32.48	32.08	32.22	32534	31.99	down	up	incorrect
SXQG.US	6 Meridian Quality Growth ETF	20251117	32.72	32.72	32.534	32.534	3800	32.534	down	up	incorrect
SZK.US	ProShares UltraShort Consumer Goods	20251117	13.1722	13.32	13.1	13.32	7852	13.2137	up	up	correct
SZNE.US	Pacer Funds Trust	20251117	33.27	33.2703	33.1	33.2124	5265	32.9313	down	down	correct
TAAG.US	Trend Aggregation Growth ETF	20251117	0.0172	0.0172	0.016	0.016	50000	0.016	down	down	correct
TAGG.US	TagLikeMe Corp	20251117	43.15	43.18	43.12	43.13	48302	42.4999	down	up	incorrect
TAGS.US	Teucrium Commodity Trust	20251117	23.69	23.81	23.69	23.7862	3215	23.7862	up	down	incorrect
TAN.US	Invesco Exchange	20251117	49.27	49.73	48.39	48.76	1206538	48.76	down	down	correct
TAXF.US	American Century Diversified Municipal Bond ETF	20251117	50.5299	50.6	50.4953	50.57	55062	49.9188	up	up	correct
TBF.US	ProShares Short 20+ Year Treasury	20251117	23.83	23.85	23.77	23.8	63451	23.5864	down	down	correct
TBT.US	ProShares UltraShort 20+ Year Treasury	20251117	33.87	33.945	33.7	33.85	268529	33.55	down	down	correct
TBUX.US	T. Rowe Price Exchange	20251117	49.92	49.92	49.89	49.9	92300	49.1432	down	down	correct
TBX.US	ProShares Trust	20251117	27.9705	27.9714	27.94	27.955	1355	27.6583	down	down	correct
TCHP.US	T. Rowe Price Exchange	20251117	48.6	49.115	48.26	48.58	96100	48.58	down	down	correct
TDSB.US	Exchange Listed Funds Trust	20251117	23.93	23.93	23.82	23.84	6200	23.7127	down	down	correct
TDSC.US	Exchange Listed Funds Trust	20251117	25.13	25.18	24.9	24.941	17300	24.8113	down	down	correct
TDTF.US	FlexShares iBoxx 5	20251117	24.16	24.16	24.14	24.145	1625831	23.9632	down	down	correct
TDTT.US	FlexShares Trust	20251117	24.19	24.19	24.17	24.18	85921	24.0056	down	down	correct
TDVG.US	T. Rowe Price Exchange	20251117	44.22	44.305	43.72	43.86	63100	43.7437	down	down	correct
TECB.US	iShares U.S. Tech Breakthrough Multisector ETF	20251117	60.77	61.195	59.98	60.31	8443	60.2373	down	down	correct
TECL.US	Direxion Shares ETF Trust	20251117	124.44	128.64	119.1	122.08	3016537	114.909	down	down	correct
TECS.US	Direxion Shares ETF Trust	20251117	18.245	18.995	17.68	18.58	5876448	18.3737	up	up	correct
TEQI.US	T. Rowe Price Equity Income ETF	20251117	43.66	43.66	42.97	43.062	14500	42.8357	down	down	correct
TFI.US	SPDR Nuveen Bloomberg Barclays Municipal Bond ETF	20251117	45.72	45.8	45.72	45.75	319339	45.2192	up	up	correct
TFLO.US	iShares Treasury Floating Rate Bond ETF	20251117	50.53	50.53	50.52	50.53	1151900	49.9166
TGRW.US	T. Rowe Price Growth Stock ETF	20251117	45.47	45.71	45.135	45.295	3200	45.295	down	down	correct
THD.US	iShares MSCI Thailand ETF	20251117	58.86	59.138	58.62	58.78	31789	57.9997	down	down	correct
THNQ.US	Robo Global Artificial Intelligence ETF	20251117	63.29	64	62.2901	62.643	26283	62.5163	down	down	correct
TINT.US	ProShares Trust	20251117	31.945	31.945	31.945	31.945	100	31.904
TINY.US	ProShares Trust	20251117	49.8	49.8	49.303	49.303	300	49.2494	down	down	correct
TIP.US	iShares TIPS Bond ETF	20251117	110.85	110.87	110.76	110.77	2044000	110.1072	down	down	correct
TIPX.US	SPDR Bloomberg Barclays 1	20251117	19.19	19.2	19.1818	19.185	88187	19.0428	down	down	correct
TIPZ.US	PIMCO ETF Trust	20251117	53.4377	53.49	53.43	53.4321	14986	53.0329	down	down	correct
TLH.US	iShares Trust	20251117	102.86	103.0787	102.765	102.92	799092	101.4682	up	up	correct
TLTD.US	FlexShares Morningstar Developed Markets ex	20251117	89.44	89.62	88.65	88.921	9775	87.6282	down	down	correct
TLTE.US	FlexShares Morningstar Emerging Markets Factor Tilt Index Fund	20251117	64.58	64.58	64.01	64.09	3000	62.4482	down	down	correct
TMF.US	Direxion Shares ETF Trust	20251117	40	40.28	39.85	40.04	3309300	39.5576	up	up	correct
TMV.US	Direxion Daily 20+ Year Treasury Bear 3X Shares	20251117	35.15	35.29	34.92	35.14	889000	35.0296	down	down	correct
TNA.US	Direxion Shares ETF Trust	20251117	40.93	41.65	38.5	39.01	13650250	38.9866	down	down	correct
TOK.US	iShares MSCI Kokusai ETF	20251117	134.66	136.09	134.5436	134.5436	1430	133.6022	down	down	correct
TOLZ.US	ProShares Trust	20251117	54.51	54.69	54.22	54.355	22977	53.9889	down	down	correct
TOTL.US	SPDR DoubleLine Total Return Tactical ETF	20251117	40.39	40.4299	40.39	40.39	287642	39.6512
TOTR.US	T. Rowe Price Exchange	20251117	41.05	41.05	40.825	40.83	4100	40.1336	down	down	correct
TPHD.US	Timothy Plan High Dividend Stock ETF	20251117	38.32	38.4	37.89	37.941	24400	37.7508	down	down	correct
TPIF.US	Timothy Plan International ETF	20251117	33.9	33.97	33.593	33.685	16600	33.4604	down	down	correct
TPOR.US	Direxion Daily Transportation Bull 3X Shares	20251117	26.57	26.57	25.41	25.78	9411	25.7564	down	down	correct
TPSC.US	Timothy Plan US Small Cap Core ETF	20251117	40.3	40.3	39.332	39.332	11600	39.2329	down	down	correct
TPYP.US	Tortoise North American Pipeline Fund	20251117	35.705	35.83	35.41	35.43	59430	35.0974	down	down	correct
TRND.US	Pacer Trendpilot Fund of Funds ETF	20251117	33.75	33.79	33.36	33.405	5400	32.6536	down	down	correct
TSPA.US	T. Rowe Price US Equity Research ETF	20251117	42.15	42.41	41.7082	41.94	113778	41.681	down	down	correct
TTT.US	ProShares Trust	20251117	68.39	68.39	68.16	68.2688	1567	63.2689	down	down	correct
TWM.US	ProShares UltraShort Russell2000	20251117	35.355	36.72	34.94	36.43	587344	35.9965	up	up	correct
TYD.US	Direxion Daily 7	20251117	25.86	25.94	25.81	25.86	30400	25.6118
TYO.US	Direxion Daily 7	20251117	13.12	13.18	13.1	13.1359	20013	13.0884	up	down	incorrect
TZA.US	Direxion Daily Small Cap Bear 3X Shares	20251117	8.7	9.2	8.535	9.08	76882672	9.0352	up	up	correct
UBOT.US	Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares	20251117	23.5	23.8374	22.79	23.0515	31269	22.999	down	down	correct
UBR.US	ProShares Ultra MSCI Brazil Capped	20251117	27.16	27.32	26.721	26.7616	2263	26.6254	down	down	correct
UBT.US	ProShares Trust	20251117	17.34	17.3999	17.2788	17.34	65000	17.1605
UCC.US	ProShares Trust	20251117	49.63	49.65	47.72	48.2846	12783	48.1492	down	up	incorrect
UCIB.US	UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B	20251117	25.35	27.579	25.31	27.579	800	27.579	up	up	correct
UCO.US	ProShares Ultra Bloomberg Crude Oil	20251117	21.11	21.18	20.92	20.96	1101800	20.96	down	up	incorrect
UCON.US	First Trust Exchange	20251117	25.19	25.2167	25.1765	25.19	397418	24.7927
UDN.US	Invesco DB US Dollar Index Bearish Fund	20251117	18.5123	18.5183	18.48	18.5	96434	17.9697	down	down	correct
UDOW.US	ProShares Trust	20251117	110.02	111.065	105.59	106.81	9519982	53.2301	down	down	correct
UEVM.US	VictoryShares USAA MSCI Emerging Markets Value Momentum ETF	20251117	56.71	56.77	56.3	56.4003	7972	55.7376	down	down	correct
UGA.US	United States Gasoline Fund LP	20251117	69.22	69.35	68.7	68.77	16900	68.77	down	down	correct
UGE.US	ProShares Ultra Consumer Goods	20251117	16.73	16.73	16.3	16.32	82010	16.1964	down	down	correct
UGL.US	ProShares Trust II	20251117	50.01	50.38	48.51	49.35	3031426	49.35	down	down	correct
UITB.US	VictoryShares USAA Core Intermediate	20251117	47.41	47.44	47.39	47.405	73437	46.9214	down	down	correct
UIVM.US	VictoryShares USAA MSCI International Value Momentum ETF	20251117	62.37	62.41	61.54	61.675	56016	61.4191	down	up	incorrect
UJB.US	ProShares Ultra High Yield	20251117	77.24	77.24	77.18	77.18	200	76.8822	down	down	correct
ULE.US	ProShares Trust II	20251117	12.84	12.87	12.84	12.85	3300	12.85	up	up	correct
ULST.US	SPDR SSgA Ultra Short Term Bond ETF	20251117	40.6	40.61	40.5901	40.61	70725	40.0382	up	up	correct
ULVM.US	VictoryShares USAA MSCI USA Value Momentum ETF	20251117	89.78	89.78	88.9634	88.9634	1091	88.5616	down	down	correct
UMDD.US	ProShares UltraPro MidCap400	20251117	23.52	23.5345	22.215	22.45	7645	22.3848	down	down	correct
UMI.US	USCF Midstream Energy Income Fund	20251117	50.62	50.662	50.027	50.12	17700	47.9474	down	down	correct
UNG.US	United States Natural Gas Fund LP	20251117	14.5	14.65	14.07	14.12	10568100	14.12	down	down	correct
UNL.US	United States 12 Month Natural Gas Fund LP	20251117	8.33	8.39	8.21	8.23	55100	8.23	down	down	correct
UPRO.US	ProShares UltraPro S&P500	20251117	110.93	112.92	107.17	108.91	7817647	108.6	down	down	correct
UPV.US	ProShares Ultra FTSE Europe	20251117	83.8	83.8	82.38	82.38	3600	81.4756	down	down	correct
UPW.US	ProShares Ultra Utilities	20251117	95.1161	95.1161	95.1161	95.1161	5608	23.6848
URA.US	Global X Funds	20251117	44	44.87	43.14	43.72	4260136	41.728	down	down	correct
URE.US	ProShares Ultra Real Estate	20251117	60.3421	60.3421	59.5408	59.5408	326	59.021	down	down	correct
URNM.US	North Shore Global Uranium Mining ETF	20251117	53.15	54.15	52.41	52.83	521000	51.0993	down	down	correct
URTH.US	iShares MSCI World ETF	20251117	182.4	183.37	180.445	181.28	496646	179.825	down	down	correct
URTY.US	ProShares Trust	20251117	47.9	48.74	45.06	45.67	1606356	45.5165	down	down	correct
USAI.US	Pacer American Energy Independence ETF	20251117	38.3436	38.57	37.87	37.9915	167426	37.3834	down	down	correct
USCI.US	United States Commodity Index Funds Trust	20251117	78.89	78.89	78.56	78.7	20100	78.7	down	down	correct
USD.US	ProShares Ultra Semiconductors	20251117	102.96	107.11	100.67	102.74	1018314	51.293	down	down	correct
USDU.US	WisdomTree Trust	20251117	26.95	27.06	26.905	27.01	139640	26.009	up	up	correct
USFR.US	WisdomTree Trust	20251117	50.35	50.36	50.35	50.36	3568056	49.7536	up	down	incorrect
USL.US	United States 12 Month Oil Fund LP	20251117	34.69	34.69	34.5154	34.5154	1514	34.5154	down	up	incorrect
USML.US	ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN	20251117	41.351	41.351	41.351	41.351	0	41.351
USO.US	United States Oil Fund LP	20251117	71.6	71.78	71.29	71.3	3647400	71.3	down	down	correct
USRT.US	iShares Core U.S. REIT ETF	20251117	57.95	58	57.33	57.47	331827	56.7801	down	down	correct
USSG.US	DBX ETF Trust	20251117	62.21	62.61	61.58	61.92	16700	61.7206	down	down	correct
UST.US	ProShares Ultra 7	20251117	44.33	44.37	44.3096	44.325	2872	43.754	down	down	correct
USTB.US	VictoryShares USAA Core Short	20251117	50.8	50.82	50.8	50.81	107298	50.2346	up	up	correct
USVM.US	VictoryShares USAA MSCI USA Small Cap Value Momentum ETF	20251117	89.05	89.115	87.39	87.5505	37290	87.0471	down	down	correct
UTES.US	ETFis Series Trust I	20251117	81.32	82.48	81.0853	81.63	162980	81.217	up	up	correct
UTSL.US	Direxion Daily Utilities Bull 3X Shares	20251117	45.82	47.2	45.65	46.76	109992	46.6006	up	up	correct
UUP.US	Invesco DB US Dollar Index Trust	20251117	28.17	28.2	28.15	28.18	1188452	27.2494	up	up	correct
UWM.US	ProShares Ultra Russell2000	20251117	43.72	44.2	41.98	42.37	312350	42.2034	down	down	correct
UXI.US	ProShares Ultra Industrials	20251117	43.7907	43.7907	43.7907	43.7907	485	43.7079
UYG.US	ProShares Ultra Financials	20251117	92.71	92.7865	88.85	89.43	19006	80.8533	down	down	correct
UYM.US	ProShares Ultra Basic Materials	20251117	22.31	22.4662	21.79	21.7993	25514	21.7019	down	up	incorrect
VALQ.US	American Century ETF Trust	20251117	64.1187	64.2	63.1594	63.2782	4398	62.9743	down	down	correct
VAW.US	Vanguard Materials Index Fund ETF Shares	20251117	195.05	195.6	192.45	192.7	52283	191.9431	down	down	correct
VB.US	Vanguard Small	20251117	249.35	249.9908	244.12	245.1	1834509	244.2336	down	down	correct
VBK.US	Vanguard Small	20251117	290.54	292.31	284.82	286.59	219688	286.2308	down	down	correct
VBND.US	ETF Series Solutions	20251117	43.99	44.16	43.99	44.1038	16262	43.5233	up	up	correct
VBR.US	Vanguard Small	20251117	205.09	205.425	200.9303	201.48	342235	200.4916	down	down	correct
VCAR.US	Simplify Volt RoboCar Disruption and Tech ETF	20251117	22.41	23.3303	22.41	22.6112	39630	20.1129	up	up	correct
VCLN.US	Virtus Duff & Phelps Clean Energy ETF	20251117	25.402	25.402	25.402	25.402	100	25.0882
VCR.US	Vanguard Consumer Discretionary Index Fund ETF Shares	20251117	377.47	381.2	374	375.73	45984	375.0274	down	down	correct
VDC.US	Vanguard Consumer Staples Index Fund ETF Shares	20251117	210.58	211.28	208.92	209.15	118523	207.9577	down	down	correct
VDE.US	Vanguard Energy Index Fund ETF Shares	20251117	129.12	129.2	126.57	127.05	825886	125.992	down	down	correct
VEA.US	Vanguard FTSE Developed Markets Index Fund ETF Shares	20251117	60.9	61.13	60.32	60.53	11612500	59.5229	down	down	correct
VEGA.US	AdvisorShares Trust	20251117	49.05	49.05	48.58	48.6764	10140	48.0323	down	down	correct
VEGI.US	iShares MSCI Global Agriculture Producers ETF	20251117	39	39	38.65	38.6605	7275	38.1774	down	down	correct
VEGN.US	US Vegan Climate ETF	20251117	59.49	59.858	58.74	58.74	5200	58.5353	down	down	correct
VEU.US	Vanguard FTSE All	20251117	72.5	72.78	71.86	72.12	3319905	70.8866	down	down	correct
VFH.US	Vanguard Financials Index Fund ETF Shares	20251117	127.7	127.7	124.63	125.06	858405	124.4286	down	down	correct
VGK.US	Vanguard FTSE Europe Index Fund ETF Shares	20251117	80.57	80.79	79.81	80.07	2368613	79.3202	down	up	incorrect
VGT.US	Vanguard World Fund	20251117	748.71	756.6543	737.65	743.7	586603	742.946	down	up	incorrect
VHT.US	Vanguard Health Care Index Fund ETF Shares	20251117	281.72	285.31	281.34	282.25	586867	280.6167	up	up	correct
VIDI.US	ETF Series Solutions	20251117	33.4294	33.4294	32.955	33.0451	18591	32.383	down	down	correct
VIG.US	Vanguard Specialized Funds	20251117	216.48	217.305	214.415	215.02	1791775	214.1586	down	down	correct
VIOG.US	Vanguard S&P Small	20251117	117.59	117.92	115.31	115.57	13400	115.2208	down	down	correct
VIOO.US	Vanguard Admiral Funds	20251117	108.29	108.87	106.055	106.38	85002	104.9772	down	down	correct
VIOV.US	Vanguard S&P Small	20251117	94.37	94.998	92.38	92.55	37932	92.0477	down	down	correct
VIS.US	Vanguard Industrials Index Fund ETF Shares	20251117	291.56	292.38	287.165	288.28	84378	287.4995	down	down	correct
VLU.US	SPDR S&P 1500 Value Tilt ETF	20251117	204.64	205.3451	202.1855	202.5683	8264	201.6239	down	down	correct
VNLA.US	Janus Henderson Short Duration Income ETF	20251117	49.2	49.22	49.2	49.21	356978	48.4505	up	up	correct
VNQ.US	Vanguard Specialized Funds	20251117	89.83	89.8468	88.6	88.85	4072182	88.0472	down	down	correct
VNSE.US	Natixis ETF Trust II	20251117	38.3	38.3	37.895	37.895	300	37.8168	down	down	correct
VO.US	Vanguard Mid	20251117	286.65	286.9999	281.41	282.7	737800	281.5921	down	down	correct
VOE.US	Vanguard Mid	20251117	173.68	173.84	170.74	171.3	312621	170.4069	down	down	correct
VOO.US	Vanguard S&P 500 ETF	20251117	615.74	619.4485	608.81	612.04	8902509	610.3128	down	up	incorrect
VOOG.US	Vanguard S&P 500 Growth Index Fund ETF Shares	20251117	434.88	439.085	430.33	433.01	171195	432.4418	down	up	incorrect
VOOV.US	Vanguard Admiral Funds	20251117	202.08	202.43	199.67	200.33	79470	199.4083	down	up	incorrect
VOT.US	Vanguard Mid	20251117	279.09	279.8	273.5066	275.19	211913	274.7243	down	up	incorrect
VOX.US	Vanguard Communication Services Index Fund ETF Shares	20251117	181.87	183.7	179.58	180.51	201806	179.9235	down	down	correct
VPC.US	ETFis Series Trust I	20251117	18.45	18.53	18.195	18.208	22800	17.2602	down	down	correct
VPL.US	Vanguard FTSE Pacific Index Fund ETF Shares	20251117	90.81	91.225	89.86	90.25	485029	87.8512	down	down	correct
VPU.US	Vanguard Utilities Index Fund ETF Shares	20251117	192.53	194.52	192.425	193.82	258852	192.4065	up	down	incorrect
VRAI.US	Virtus Real Asset Income ETF	20251117	23.842	23.842	23.842	23.842	100	23.4435
VRP.US	Invesco Variable Rate Preferred ETF	20251117	24.58	24.5899	24.54	24.54	972769	23.9304	down	down	correct
VSLU.US	ETF Opportunities Trust	20251117	43.215	43.215	42.62	42.78	25700	42.5821	down	down	correct
VSS.US	Vanguard FTSE All	20251117	140.8	141.5	139.665	140.07	387422	136.8082	down	down	correct
VT.US	Vanguard Total World Stock Index Fund ETF Shares	20251117	138.65	139.295	137.07	137.71	5049661	136.6167	down	down	correct
VTEB.US	Vanguard Tax	20251117	50.36	50.39	50.32	50.34	5944045	49.7737	down	down	correct
VTI.US	Vanguard Index Funds	20251117	328.705	330.77	324.8	326.43	4336687	325.5069	down	down	correct
VTV.US	Vanguard Value Index Fund ETF Shares	20251117	186.96	187.45	184.58	185.06	6067950	184.1062	down	up	incorrect
VUG.US	Vanguard Growth Index Fund ETF Shares	20251117	481.05	485.72	476.05	479.29	1006500	478.8005	down	up	incorrect
VUSE.US	Vident Core U.S. Equity Fund	20251117	64.45	64.89	63.855	63.9659	7744	63.9184	down	down	correct
VV.US	Vanguard Large	20251117	309.36	311.2568	305.97	307.51	262874	306.6715	down	down	correct
VWO.US	Vanguard FTSE Emerging Markets Index Fund ETF Shares	20251117	54.42	54.695	54.06	54.22	13415330	53.1747	down	up	incorrect
VXF.US	Vanguard Extended Market Index Fund ETF Shares	20251117	203.76	204.4	199.29	200.14	382077	199.5233	down	up	incorrect
VYM.US	Vanguard High Dividend Yield Index Fund ETF Shares	20251117	140.82	141.37	139.155	139.54	1762376	138.6211	down	down	correct
WANT.US	Direxion Daily Cnsmr Discret Bull 3XShrs	20251117	45.15	46.666	44.04	44.88	18700	44.8676	down	down	correct
WBIF.US	Absolute Shares Trust	20251117	30.84	30.84	30.403	30.403	900	30.403	down	down	correct
WBIG.US	WBI BullBear Yield 3000 ETF	20251117	23.32	23.342	23.03	23.0747	5826	22.9937	down	down	correct
WBIL.US	WBI BullBear Quality 3000 ETF	20251117	34.4121	34.4121	34.1668	34.1668	907	34.1503	down	down	correct
WBIY.US	WBI Power Factor High Dividend ETF	20251117	30.9768	30.9768	30.54	30.54	6728	30.2617	down	down	correct
WDIV.US	SPDR Index Shares Funds	20251117	74.4	74.73	74.02	74.1856	7986	73.4338	down	down	correct
WEAT.US	Teucrium Wheat	20251117	4.25	4.33	4.245	4.325	143655	21.625	up	up	correct
WEBL.US	Direxion Daily Dow Jones Internet Bull 3X Shares	20251117	27.81	28.524	26.43	26.97	213200	26.97	down	down	correct
WEBS.US	Direxion Daily Dow Jones Internet Bear 3X Shares	20251117	20.31	21.38	19.97	21.07	108000	20.8889	up	up	correct
WIP.US	SPDR FTSE International Government Inflation	20251117	38.83	39.02	38.8	38.91	21382	38.4236	up	up	correct
WOMN.US	Impact Shares YWCA Women's Empowerment ETF	20251117	40.465	40.465	40.01	40.0457	1504	40.0294	down	down	correct
WTMF.US	WisdomTree Managed Futures Strategy Fund	20251117	37.49	37.6999	37.38	37.38	39400	37.0585	down	up	incorrect
WWJD.US	Inspire International ESG ETF	20251117	35.69	35.8	35.35	35.44	33107	35.1603	down	up	incorrect
XAR.US	SPDR S&P Aerospace & Defense ETF	20251117	227.76	228.56	222.6126	224.3	120925	224.1922	down	down	correct
XBI.US	SPDR S&P Biotech ETF	20251117	113.51	116.18	113.06	114.83	12401810	114.4514	up	up	correct
XCEM.US	Columbia EM Core ex	20251117	37.89	38.257	37.73	37.815	80800	36.5581	down	down	correct
XCLR.US	Global X S&P 500® Collar 95	20251117	29.9	29.9	29.816	29.816	4100	26.4723	down	down	correct
XDIV.US	Metaurus Equity Component Trust	20251117	27.18	27.19	26.86	26.933	2300	26.933	down	down	correct
XES.US	SPDR S&P Oil & Gas Equipment & Services ETF	20251117	79.78	81.3	77.87	78.51	51223	78.2094	down	down	correct
XHB.US	SPDR S&P Homebuilders ETF	20251117	103.06	103.06	100.34	100.46	1444431	100.2879	down	down	correct
XHE.US	SPDR Series Trust	20251117	82.02	82.19	81.35	81.35	10600	81.3299	down	up	incorrect
XHS.US	SPDR Series Trust	20251117	101.53	102.79	101.53	101.61	2700	101.4993	up	down	incorrect
XITK.US	SPDR Series Trust	20251117	172.7	173.2715	172.7	173.2715	716	173.2715	up	up	correct
XLB.US	Materials Select Sector SPDR Fund	20251117	86.56	86.8	85.33	85.45	14150732	42.5057	down	down	correct
XLC.US	Communication Services Select Sector SPDR Fund	20251117	111.995	112.63	110.605	111.18	4582300	110.8212	down	up	incorrect
XLE.US	The Select Sector SPDR Trust	20251117	91.91	91.94	89.98	90.34	37447340	44.7882	down	down	correct
XLF.US	Financial Select Sector SPDR Fund	20251117	52.47	52.49	51.25	51.45	70048500	51.2708	down	up	incorrect
XLG.US	Invesco S&P 500 Top 50 ETF	20251117	58.35	58.9	57.87	58.22	6092100	58.1248	down	up	incorrect
XLI.US	Industrial Select Sector SPDR Fund	20251117	152.01	152.29	149.88	150.52	15294110	150.0062	down	down	correct
XLK.US	Technology Select Sector SPDR Fund	20251117	285.45	288.57	281.35	283.64	24675360	141.6052	down	down	correct
XLP.US	Consumer Staples Select Sector SPDR Fund	20251117	77.28	77.6	76.72	76.77	13887100	76.159	down	down	correct
XLRE.US	The Real Estate Select Sector SPDR Fund	20251117	41.1	41.11	40.56	40.68	5861900	40.2401	down	down	correct
XLSR.US	SPDR SSGA U.S. Sector Rotation ETF	20251117	61.01	61.241	60.34	60.56	39200	60.4812	down	down	correct
XLU.US	The Select Sector SPDR Trust	20251117	88.93	89.86	88.84	89.56	24201420	44.447	up	up	correct
XLV.US	Health Care Select Sector SPDR Fund	20251117	151.34	153.32	151.14	151.7	17516529	151.0567	up	up	correct
XLY.US	The Select Sector SPDR Trust	20251117	229.69	232.29	227.415	228.72	20233860	114.1338	down	down	correct
XME.US	SPDR Series Trust	20251117	90.6	92.17	89.38	90.12	2196379	90.0095	down	down	correct
XMHQ.US	Invesco S&P MidCap Quality ETF	20251117	100.43	100.85	98.84	99.25	294300	99.067	down	down	correct
XMLV.US	Invesco S&P MidCap Low Volatility ETF	20251117	62.84	62.96	62.13	62.13	17915	61.7086	down	down	correct
XMMO.US	Invesco S&P MidCap Momentum ETF	20251117	133.95	134.71	131.73	132.4	318900	132.1809	down	down	correct
XMVM.US	Invesco S&P MidCap Value with Momentum ETF	20251117	60.21	60.26	58.81	58.83	15800	58.5755	down	down	correct
XNTK.US	SPDR NYSE Technology ETF	20251117	272.94	276.92	268.93	270.5	74475	270.3519	down	down	correct
XOP.US	SPDR S&P Oil & Gas Exploration & Production ETF	20251117	133.6	134.02	130.68	131.44	3051504	130.4874	down	down	correct
XOUT.US	GraniteShares XOUT U.S. Large Cap ETF	20251117	66.48	66.48	65.87	65.909	6275	65.909	down	down	correct
XPH.US	SPDR Series Trust	20251117	50.95	51.776	50.95	51.39	81052	51.2867	up	down	incorrect
XPND.US	First Trust Exchange	20251117	36	36.12	35.7	35.7	1300	35.6877	down	up	incorrect
XPP.US	ProShares Ultra FTSE China 50	20251117	28.15	28.29	27.901	27.9699	6251	27.7857	down	up	incorrect
XRLV.US	Invesco S&P 500 ex	20251117	54.4	54.4	54.3012	54.3012	226	53.9196	down	up	incorrect
XRMI.US	Global X S&P 500® Risk Managed Income ETF	20251117	17.7	17.88	17.7	17.79	17200	17.081	up	down	incorrect
XRT.US	SPDR S&P Retail ETF	20251117	79.77	80.35	78.355	78.7	6096419	78.5444	down	up	incorrect
XSD.US	SPDR Series Trust	20251117	306.58	311.6	298.07	301.4	134665	301.2102	down	down	correct
XSLV.US	Invesco S&P SmallCap Low Volatility ETF	20251117	45.65	45.78	44.98	44.98	8653	44.6844	down	down	correct
XSMO.US	Invesco S&P SmallCap Momentum ETF	20251117	70.7	71.08	69.29	69.58	592700	69.4774	down	down	correct
XSOE.US	WisdomTree Emerging Markets ex	20251117	38.62	38.8132	38.29	38.39	79713	38.162	down	down	correct
XSVM.US	Invesco S&P SmallCap Value with Momentum ETF	20251117	54.72	54.72	53.09	53.18	35200	52.952	down	down	correct
XSW.US	SPDR S&P Software & Services ETF	20251117	183.93	184.25	178.98	179.68	11400	179.68	down	down	correct
XTL.US	SPDR Series Trust	20251117	140.82	142.28	138.04	138.14	12000	138.0458	down	up	incorrect
XTN.US	SPDR S&P Transportation ETF	20251117	83	83	80.9	81.19	11400	81.0025	down	up	incorrect
XVOL.US	Acruence Active Hedge U.S. Equity ETF	20251117	23.04	23.04	23.04	23.04	100	22.6022
XYLD.US	Global X Funds	20251117	39.95	40.04	39.81	39.95	1076500	38.5675
XYLG.US	Global X S&P 500® Covered Call & Growth ETF	20251117	29.2	29.23	28.9	29.021	27800	26.409	down	up	incorrect
YANG.US	Direxion Shares ETF Trust	20251117	23.23	23.72	22.85	23.49	1872620	23.2183	up	up	correct
YCL.US	ProShares Ultra Yen	20251117	19.68	19.68	19.56	19.56	47100	19.56	down	down	correct
YCS.US	ProShares UltraShort Yen	20251117	49.35	49.54	49.31	49.53	27500	49.53	up	up	correct
YINN.US	Direxion Daily FTSE China Bull 3X Shares	20251117	47.42	48.24	46.37	46.87	1604160	46.7563	down	down	correct
YLD.US	Principal Exchange	20251117	18.98	19.03	18.94	18.94	210522	18.4646	down	down	correct
YOLO.US	AdvisorShares Trust	20251117	2.78	2.91	2.75	2.761	55600	2.761	down	down	correct
YXI.US	ProShares Short FTSE China 50	20251117	9.9	10	9.9	9.9696	2091	19.7927	up	up	correct
YYY.US	Amplify ETF Trust	20251117	11.63	11.63	11.4901	11.53	254272	11.0654	down	down	correct
ZHDG.US	ZEGA Buy and Hedge ETF	20251117	22.88	22.88	22.753	22.753	900	22.1828	down	down	correct
ZIG.US	ETF Series Solutions	20251117	35.8	35.8	35.214	35.214	1500	34.562	down	down	correct
ZROZ.US	PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange	20251117	67.35	67.6099	67.2	67.29	212214	66.3908	down	down	correct
ZSL.US	ProShares Trust II	20251117	12.14	12.59	11.9	12.3	275031	123	up	up	correct
ZZZ.US	TEST TICKER FOR UTP	20251117	29.71	29.71	29.1791	29.1791	357	29.1577	down	down	correct