CollectAI

close-nyse_etfs

2025/11/18

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAA.US	Listed Funds Trust	20251118	25.09	25.09	24.985	25.034	3700	24.6459	down	down	correct
AAAU.US	Goldman Sachs Physical Gold ETF	20251118	40.22	40.3	39.89	40.16	2004000	40.16	down	down	correct
ABEQ.US	Absolute Core Strategy ETF	20251118	35.37	35.53	35.37	35.477	1400	35.2567	up	up	correct
ACES.US	ALPS Clean Energy ETF	20251118	31.43	32.56	31.25	32.07	77442	31.9796	up	up	correct
ACSG.US	Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF	20251118	38.876	38.876	38.876	38.876	100	38.876
ACVF.US	ETF Opportunities Trust	20251118	47.784	48.17	47.784	48.013	2900	47.9457	up	up	correct
ADIV.US	SmartETFs Asia Pacific Dividend Builder ETF	20251118	18.34	18.34	18.21	18.292	5900	18.141	down	down	correct
AFK.US	VanEck Vectors Africa Index ETF	20251118	23.97	24.07	23.57	23.75	20717	23.5061	down	down	correct
AFLG.US	First Trust Active Factor Large Cap ETF	20251118	38.07	38.34	37.945	38.14	28100	37.9676	up	up	correct
AFMC.US	First Trust Active Factor Mid Cap ETF	20251118	32.6	33.015	32.54	32.914	6900	32.7686	up	up	correct
AFSM.US	First Trust Active Factor Small Cap ETF	20251118	31	31.37	31	31.275	22000	31.2177	up	up	correct
AGG.US	iShares Core U.S. Aggregate Bond ETF	20251118	100.25	100.2699	100	100.08	7731817	98.7923	down	up	incorrect
AGGY.US	WisdomTree Trust	20251118	44.18	44.209	44.095	44.145	50442	43.5024	down	up	incorrect
AGOX.US	Adaptive Growth Opportunities ETF	20251118	29.621	29.82	29.53	29.7	9100	28.7658	up	down	incorrect
AGQ.US	ProShares Trust II	20251118	85.85	88.06	84.78	86.78	1275400	86.78	up	down	incorrect
AGZ.US	iShares Agency Bond ETF	20251118	110.56	110.56	110.3922	110.45	9500	109.1387	down	down	correct
AHYB.US	American Century ETF Trust	20251118	46.34	46.43	46.32	46.405	3600	45.4698	up	up	correct
AIEQ.US	AI Powered Equity ETF	20251118	43.76	44.045	43.546	43.7802	3391	43.5946	up	up	correct
ALTL.US	Pacer Funds Trust	20251118	41.6	41.74	41.09	41.5	7425	41.1657	down	down	correct
AMAX.US	Starboard Investment Trust	20251118	7.969	8.026	7.96	8.009	331500	7.7211	up	up	correct
AMLP.US	ALPS ETF Trust	20251118	46.56	46.86	46.41	46.79	1255004	45.8672	up	up	correct
AMOM.US	QRAFT AI	20251118	46.7862	47.13	46.441	46.7124	23067	46.7124	down	up	incorrect
AMUB.US	UBS ETRACS Alerian MLP Index ETN Series B	20251118	18.9	19.09	18.9	19.0817	2448	18.4963	up	down	incorrect
AMZA.US	InfraCap MLP ETF	20251118	39.57	40.15	39.5601	39.99	26918	39.0732	up	down	incorrect
ANEW.US	ProShares Trust	20251118	49.799	49.799	49.799	49.799	100	49.701
AOA.US	iShares Trust	20251118	87.63	87.7494	86.9	87.39	97357	86.5637	down	up	incorrect
AOK.US	iShares Core Conservative Allocation ETF	20251118	40.12	40.12	39.9636	40.05	171406	39.4995	down	down	correct
AOM.US	iShares Core Moderate Allocation ETF	20251118	47.35	47.4599	47.2501	47.35	274818	46.8268
AOR.US	iShares Trust	20251118	64.06	64.18	63.75	63.99	937380	63.3385	down	down	correct
ARB.US	AltShares Trust	20251118	28.922	28.99	28.917	28.946	17100	28.821	up	up	correct
ARGT.US	Global X Funds	20251118	89.39	91.475	88.1201	90.25	211806	89.5652	up	up	correct
ARKF.US	ARK ETF Trust	20251118	47.58	48.5	47.335	47.97	319900	47.9281	up	up	correct
ARKK.US	ARK ETF Trust	20251118	74.44	75.93	73.54	74.97	11766620	74.97	up	up	correct
ARKW.US	ARK Next Generation Internet ETF	20251118	148.23	151.01	146.71	148.99	287658	146.7216	up	up	correct
ASEA.US	Global X Funds	20251118	17.91	18.0799	17.89	18.0449	11249	17.6884	up	up	correct
ASHR.US	DBX ETF Trust	20251118	32.52	32.585	32.44	32.52	3515879	31.7723
ASHS.US	Xtrackers Harvest CSI 500 China	20251118	36.43	36.46	36.39	36.46	3200	36.46	up	up	correct
ATFV.US	Alger 35 ETF	20251118	33.24	34.045	33.01	33.64	110400	33.5687	up	up	correct
AUSF.US	Global X Funds	20251118	44.62	44.9619	44.61	44.76	30222	44.3611	up	up	correct
AVDE.US	American Century ETF Trust	20251118	78.28	78.71	77.96	78.45	770600	77.5535	up	up	correct
AVDV.US	American Century ETF Trust	20251118	88.43	88.73	87.79	88.4	896000	87.0605	down	down	correct
AVEM.US	American Century ETF Trust	20251118	75.82	76.258	75.49	75.98	4962600	74.8232	up	up	correct
AVES.US	Avantis® Emerging Markets Value ETF	20251118	57.48	57.73	57.24	57.591	68600	56.5012	up	up	correct
AVIG.US	Avantis Core Fixed Income ETF	20251118	41.96	41.99	41.884	41.935	149400	41.3299	down	down	correct
AVIV.US	Avantis International Large Cap	20251118	67.73	68.07	67.47	67.84	51059	66.8673	up	up	correct
AVLV.US	American Century ETF Trust	20251118	71.35	72.1	71.11	71.63	845500	71.3645	up	up	correct
AVMU.US	Avantis Core Municipal Fixed Income ETF	20251118	45.96	46.024	45.89	45.92	4200	45.38	down	down	correct
AVRE.US	AVRE	20251118	43.68	44	43.668	43.86	41200	43.3116	up	up	correct
AVSF.US	American Century ETF Trust	20251118	47.09	47.11	47.06	47.09	26000	46.4118
AVUS.US	American Century ETF Trust	20251118	107.08	107.937	106.46	107.16	286600	106.8492	up	up	correct
AVUV.US	American Century ETF Trust	20251118	94.52	96.05	94.432	95.63	1247300	95.2831	up	up	correct
AWAY.US	ETFMG Travel Tech ETF	20251118	20.47	20.56	20.44	20.537	5500	20.537	up	up	correct
BAB.US	Invesco Exchange	20251118	27.37	27.44	27.28	27.44	204302	27.0807	up	up	correct
BAR.US	GraniteShares Gold Trust	20251118	40.16	40.229	39.82	40.11	768500	40.11	down	down	correct
BATT.US	Amplify ETF Trust	20251118	13.01	13.1099	12.85	12.98	154379	12.745	down	down	correct
BBC.US	Virtus LifeSci Biotech Clinical Trials ETF	20251118	33.76	33.98	33.166	33.75	23141	33.1899	down	down	correct
BBMC.US	JPMorgan BetaBuilders U.S. Mid Cap Equity ETF	20251118	101.8701	101.8701	101.6709	101.6709	748	101.2158	down	down	correct
BBP.US	ETFis Series Trust I	20251118	77.02	78.38	76.7576	78.0053	5880	78.0053	up	up	correct
BBSC.US	JPMorgan BetaBuilders U.S. Small Cap Equity ETF	20251118	70.15	70.95	70.07	70.7851	933	70.4991	up	up	correct
BCD.US	Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K	20251118	35.53	35.6999	35.453	35.69	50567	30.4793	up	up	correct
BCI.US	Aberdeen Standard Bloomberg All Commodity Strategy K	20251118	22.43	22.57	22.33	22.54	377200	19.3692	up	up	correct
BCIM.US	abrdn ETFs	20251118	22.0107	22.08	22	22.02	2917	21.2201	up	down	incorrect
BDCX.US	ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN	20251118	22.71	22.7867	22.58	22.7867	4331	22.0794	up	down	incorrect
BDCZ.US	UBS ETRACS Wells Fargo Business Development Company Index ETN	20251118	16.04	16.11	16.04	16.0939	1167	15.784	up	down	incorrect
BDRY.US	ETF Managers Group Commodity Trust I	20251118	8.93	8.99	8.88	8.99	84384	8.99	up	down	incorrect
BEDZ.US	AdvisorShares Hotel ETF	20251118	31.61	31.61	31.501	31.501	400	30.803	down	up	incorrect
BERZ.US	MicroSectors™ Solactive FANG & Innovation	20251118	3.35	3.52	3.275	3.4	127050	68	up	up	correct
BETZ.US	Roundhill Sports Betting & iGaming ETF	20251118	19.84	20.132	19.791	19.98	16300	19.1106	up	up	correct
BFOR.US	Barron's 400 ETF	20251118	77.67	78.6188	77.61	78.3128	23859	77.8495	up	up	correct
BIBL.US	Northern Lights Fund Trust IV	20251118	43.72	44.02	43.5	43.79	30976	43.6969	up	up	correct
BIGY.US	ETF Series Solutions	20251118	52.1	52.1	51.51	51.816	9600	49.7692	down	down	correct
BIL.US	SPDR Bloomberg Barclays 1	20251118	91.62	91.62	91.61	91.62	9642600	90.4622
BILS.US	SPDR Series Trust	20251118	99.37	99.37	99.36	99.368	307300	98.1574	down	down	correct
BITO.US	ProShares Bitcoin Strategy ETF	20251118	14.36	14.69	14.245	14.52	28109900	12.9058	up	up	correct
BITQ.US	Exchange Traded Concepts Trust	20251118	20.69	21.78	20.63	21.33	284500	21.33	up	up	correct
BIV.US	Vanguard Intermediate	20251118	78.15	78.2099	77.9707	78.07	1788695	77.0144	down	down	correct
BIZD.US	VanEck Vectors BDC Income ETF	20251118	13.8	13.89	13.7	13.84	3011116	13.4568	up	up	correct
BKAG.US	BNY Mellon Core Bond ETF	20251118	42.56	42.56	42.458	42.515	318900	41.946	down	down	correct
BKEM.US	BNY Mellon ETF Trust	20251118	73.04	73.71	73.016	73.71	2700	73.5161	up	up	correct
BKF.US	iShares MSCI BRIC ETF	20251118	44.54	44.85	44.53	44.69	18659	44.1986	up	up	correct
BKHY.US	BNY Mellon High Yield Beta ETF	20251118	47.93	48.04	47.91	47.965	11100	46.8409	up	up	correct
BKIE.US	BNY Mellon International Equity ETF	20251118	88.57	89.287	87.91	88.79	28600	87.8069	up	up	correct
BKLC.US	BNY Mellon US Large Cap Core Equity ETF	20251118	127.03	127.535	125.86	126.66	210578	126.286	down	down	correct
BKLN.US	Invesco Exchange	20251118	20.95	20.95	20.91	20.92	8647406	20.4925	down	down	correct
BKMC.US	BNY Mellon US Mid Cap Core Equity ETF	20251118	103.4726	104.9799	103.26	104.8128	6795	104.3761	up	up	correct
BKSE.US	BNY Mellon ETF Trust	20251118	105.92	107.11	105.91	107.11	500	106.697	up	up	correct
BKUI.US	BNY Mellon ETF Trust	20251118	49.84	49.85	49.83	49.835	10300	49.1442	down	down	correct
BLES.US	Northern Lights Fund Trust IV	20251118	41.91	42	41.71	41.8792	8228	41.667	down	down	correct
BLOK.US	Amplify Transformational Data Sharing ETF	20251118	57.46	59.18	57.19	58.38	558189	57.9738	up	up	correct
BLV.US	Vanguard Long	20251118	70.46	70.53	70.165	70.32	953146	69.2541	down	down	correct
BMED.US	BlackRock Future Health ETF	20251118	29	29.358	28.99	29.287	4500	29.287	up	up	correct
BNDC.US	FlexShares Core Select Bond Fund	20251118	22.4749	22.4749	22.4101	22.46	5850	22.1381	down	down	correct
BNDD.US	BNDD	20251118	99.046	99.28	98.858	98.89	6500	97.7089	down	down	correct
BNKD.US	MicroSectors U.S. Big Banks Index	20251118	14.59	14.59	14.05	14.353	1100	71.765	down	down	correct
BNKU.US	MicroSectors U.S. Big Banks Index 3X Leveraged ETNs	20251118	24.27	24.98	24.22	24.98	11100	24.98	up	up	correct
BNO.US	United States Brent Oil Fund LP	20251118	29.27	29.77	29.15	29.72	405700	29.72	up	up	correct
BOAT.US	SonicShares Global Shipping ETF	20251118	32.38	32.45	32.132	32.323	4400	31.4797	down	down	correct
BOIL.US	ProShares Ultra Bloomberg Natural Gas	20251118	32.52	33.57	31.3	33.39	7683100	33.39	up	up	correct
BOND.US	PIMCO Active Bond Exchange	20251118	93.44	93.48	93.23	93.3501	347564	91.7804	down	down	correct
BOUT.US	Innovator ETFs Trust	20251118	35.8038	35.8038	35.8038	35.8038	177	35.6827
BRF.US	VanEck Vectors ETF Trust	20251118	16.72	16.9705	16.72	16.9705	6077	16.0522	up	up	correct
BRZU.US	Direxion Daily MSCI Brazil Bull 2X Shares	20251118	80.61	81.55	79.94	81.04	29252	79.8788	up	up	correct
BSV.US	Vanguard Short	20251118	78.89	78.9099	78.81	78.88	12078510	77.8633	down	down	correct
BTAL.US	AGFiQ U.S. Market Neutral Anti	20251118	15.78	15.9	15.595	15.66	661965	15.2755	down	down	correct
BUL.US	Pacer US Cash Cows Growth ETF	20251118	51.1	51.67	50.968	51.429	4900	51.3453	up	up	correct
BULZ.US	MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs	20251118	240.12	246.57	227.51	236.49	5352000	23.649	down	down	correct
BUZZ.US	VanEck Vectors ETF Trust	20251118	31.79	32.5	31.34	32.03	987800	32.03	up	up	correct
BWX.US	SPDR Bloomberg Barclays International Treasury Bond ETF	20251118	22.53	22.65	22.5	22.5	268454	22.331	down	down	correct
BWZ.US	SPDR Bloomberg Barclays Short Term International Treasury Bond ETF	20251118	27.17	27.2794	27.085	27.11	36502	26.9311	down	down	correct
BYLD.US	iShares Yield Optimized Bond ETF	20251118	22.73	22.81	22.73	22.775	44597	22.3778	up	up	correct
BZQ.US	ProShares Trust	20251118	8.07	8.1	7.9626	8.025	26103	15.752	down	down	correct
CANE.US	Teucrium Sugar	20251118	9.56	9.58	9.45	9.48	149600	9.48	down	down	correct
CAPE.US	Barclays ETN+ Shiller Capet ETN	20251118	31.53	31.76	31.5299	31.667	14491	31.5224	up	up	correct
CBON.US	VanEck Vectors ChinaAMC China Bond ETF	20251118	22.35	22.55	22.35	22.4564	3765	22.3395	up	up	correct
CBSE.US	Listed Funds Trust	20251118	37.38	37.72	36.976	37.595	17700	37.4667	up	up	correct
CCOR.US	Core Alternative ETF	20251118	26.28	26.29	26.1101	26.171	1751	26.1114	down	down	correct
CEF.US	Sprott Physical Gold and Silver Trust	20251118	38.5	39.04	38.39	38.89	677200	38.89	up	up	correct
CEFD.US	ETRACS Monthly Pay 1.5X Leveraged Closed	20251118	18.724	18.724	18.724	18.724	100	18.0552
CEW.US	WisdomTree Emerging Currency Strategy Fund	20251118	19.058	19.0699	19.0125	19.058	2272	18.5988
CGW.US	Invesco Exchange	20251118	62.6	62.63	62.22	62.24	46300	61.269	down	down	correct
CHAU.US	Direxion Daily CSI 300 China A Share Bull 2X Shares	20251118	19.89	19.99	19.825	19.94	181960	19.7929	up	up	correct
CHGX.US	ETF Series Solutions	20251118	26.52	26.64	26.39	26.5379	14947	26.4	up	up	correct
CHIQ.US	Global X MSCI China Consumer Disc ETF	20251118	22.12	22.27	22.02	22.22	34000	22.0251	up	up	correct
CLSM.US	Cabana Target Leading Sector Moderate ETF	20251118	22.82	22.92	22.73	22.8132	55998	22.6117	down	down	correct
CMBS.US	iShares Trust	20251118	48.96	49.1396	48.96	48.99	25533	48.413	up	up	correct
CMDY.US	iShares Bloomberg Roll Select Broad Commodity ETF	20251118	54.3431	54.76	54.2675	54.635	14159	48.3392	up	up	correct
CMF.US	iShares Trust	20251118	57.53	57.55	57.48	57.54	435791	56.9839	up	up	correct
CNBS.US	Amplify ETF Trust	20251118	19.5	19.815	19.13	19.32	5400	19.32	down	down	correct
CNRG.US	SPDR Kensho Clean Power ETF	20251118	90.74	93.52	89.82	91.36	69300	90.6708	up	up	correct
CNXT.US	VanEck Vectors ChinaAMC SME	20251118	41.43	41.5	41.2744	41.38	5387	41.3048	down	down	correct
COM.US	Direxion Shares ETF Trust	20251118	29.5	29.623	29.444	29.5959	12871	29.4802	up	up	correct
COMB.US	GraniteShares Bloomberg Commodity Broad Strategy No K	20251118	22.67	22.8	22.59	22.8	13593	20.9579	up	down	incorrect
COPX.US	Global X Copper Miners ETF	20251118	59.32	59.43	58.141	58.74	2049616	57.3942	down	up	incorrect
CORN.US	Teucrium Commodity Trust	20251118	18.03	18.1	17.97	18.02	82500	18.02	down	up	incorrect
CORP.US	PIMCO Investment Grade Corporate Bond Index Exchange	20251118	98.08	98.12	97.9035	98.01	38867	96.4996	down	up	incorrect
CPER.US	United States Copper Index Fund LP	20251118	30.94	31.04	30.76	30.8	462700	30.8	down	down	correct
CQQQ.US	Invesco China Technology ETF	20251118	52.33	52.8	52.09	52.59	590300	51.4538	up	up	correct
CRAK.US	VanEck Vectors ETF Trust	20251118	40.3	40.8899	40.3	40.7884	129794	39.9816	up	up	correct
CRBN.US	iShares Trust	20251118	223.6125	224.8331	223.5153	224.31	6079	221.0391	up	down	incorrect
CRPT.US	First Trust SkyBridge Crypto Industry and Digital Economy ETF	20251118	15.9	16.95	15.86	16.5	47700	16.3937	up	down	incorrect
CSD.US	Invesco S&P Spin	20251118	92.485	93.0724	92.485	93.0724	839	92.9269	up	down	incorrect
CTEX.US	ProShares S&P Kensho Cleantech ETF	20251118	33.58	34.094	33.38	33.964	5100	33.3639	up	down	incorrect
CURE.US	Direxion Shares ETF Trust	20251118	106.17	108.82	105	107.69	75302	107.413	up	up	correct
CUT.US	Invesco MSCI Global Timber ETF	20251118	27.695	27.78	27.56	27.7323	4161	27.0531	up	up	correct
CVY.US	Invesco Zacks Multi	20251118	26.0595	26.245	26.03	26.2265	4975	25.9547	up	up	correct
CWB.US	SPDR Bloomberg Barclays Convertible Securities ETF	20251118	88	88.72	87.38	88.13	613893	87.6173	up	up	correct
CWEB.US	Direxion Shares ETF Trust	20251118	44.67	46.05	44.08	45.7	316773	44.4892	up	up	correct
CWI.US	SPDR MSCI ACWI ex	20251118	34.92	35.035	34.665	34.92	293020	34.2999
CWS.US	AdvisorShares Focused Equity ETF	20251118	66.38	66.93	66.25	66.5557	18637	66.3553	up	up	correct
CZA.US	Invesco Zacks Mid	20251118	108.135	108.135	108.0817	108.0817	583	106.4314	down	down	correct
DAT.US	ProShares Big Data Refiners ETF	20251118	43.01	44.5119	43.01	44.5119	904	44.5119	up	up	correct
DBA.US	Invesco DB Multi	20251118	26.45	26.4963	26.37	26.4	87803	25.481	down	down	correct
DBAW.US	Xtrackers MSCI All World ex U.S. Hedged Equity ETF	20251118	40.15	40.39	40.06	40.306	27039	39.5368	up	up	correct
DBB.US	Invesco DB Multi	20251118	21.28	21.3173	21.201	21.22	59973	20.6576	down	down	correct
DBC.US	Invesco DB Commodity Index Tracking Fund	20251118	22.97	23.15	22.89	23.13	352369	22.3769	up	up	correct
DBE.US	Invesco DB Energy Fund	20251118	19.35	19.745	19.34	19.7196	4911	18.9782	up	up	correct
DBEF.US	Xtrackers MSCI EAFE Hedged Equity ETF	20251118	47.13	47.3951	46.9887	47.25	415516	46.037	up	up	correct
DBEM.US	Xtrackers MSCI Emerging Markets Hedged Equity ETF	20251118	31.35	31.5	31.35	31.5	3300	31.0813	up	up	correct
DBEU.US	Xtrackers MSCI Europe Hedged Equity ETF	20251118	46.62	46.73	46.35	46.62	39582	45.884
DBEZ.US	Xtrackers MSCI Eurozone Hedged Equity ETF	20251118	53.28	53.412	53.24	53.2844	3093	52.5619	up	up	correct
DBJP.US	Xtrackers MSCI Japan Hedged Equity ETF	20251118	90.06	90.38	89.64	90.03	12500	90.0087	down	down	correct
DBMF.US	iM DBi Managed Futures Strategy ETF	20251118	28.35	28.385	28.243	28.33	499000	27.1999	down	up	incorrect
DBO.US	Invesco DB Oil Fund	20251118	13	13.245	12.935	13.22	312775	12.7655	up	down	incorrect
DBP.US	Invesco DB Precious Metals Fund	20251118	93.88	94.2047	93.22	93.8501	17011	91.6073	down	up	incorrect
DDM.US	ProShares Ultra Dow30	20251118	105.57	106.4251	104.34	105.14	319912	52.4439	down	down	correct
DEED.US	First Trust TCW Securitized Plus ETF	20251118	21.59	21.59	21.54	21.59	15400	21.3025
DEEF.US	Xtrackers FTSE Developed ex US Multifactor ETF	20251118	34.34	34.4678	34.34	34.4678	1771	34.1899	up	down	incorrect
DEEP.US	Roundhill Acquirers Deep Value ETF	20251118	33.53	33.889	33.4801	33.8515	1962	33.549	up	down	incorrect
DEM.US	WisdomTree Trust	20251118	46.02	46.2563	45.91	46.1	235464	45.6261	up	down	incorrect
DES.US	WisdomTree U.S. SmallCap Dividend Fund	20251118	31.89	32.2442	31.89	32.1	117407	31.8428	up	down	incorrect
DEUS.US	Xtrackers Russell US Multifactor ETF	20251118	56.53	57.08	56.53	56.88	12244	56.6219	up	up	correct
DEW.US	WisdomTree Global High Dividend Fund	20251118	60.1683	60.1683	60.1683	60.1683	610	59.6376
DFAC.US	Dimensional U.S. Core Equity 2 ETF	20251118	37.9	38.21	37.67	37.94	5473100	37.853	up	up	correct
DFAE.US	Dimensional ETF Trust	20251118	31.83	32.06	31.72	31.96	1150800	31.7554	up	up	correct
DFAI.US	Dimensional International Core Equity Market ETF	20251118	36.16	36.37	36.02	36.26	1211435	36.0191	up	up	correct
DFAS.US	Dimensional U.S. Small Cap ETF	20251118	65.29	66.207	65.236	65.9	951200	65.7141	up	up	correct
DFAT.US	Dimensional U.S. Targeted Value ETF	20251118	55.39	56.09	55.27	55.83	442800	55.6074	up	up	correct
DFAU.US	Dimensional US Core Equity Market ETF	20251118	45.19	45.46	44.83	45.14	1216252	45.0243	down	down	correct
DFCF.US	Dimensional ETF Trust	20251118	42.61	42.65	42.545	42.58	1070900	42.1729	down	down	correct
DFE.US	WisdomTree Europe SmallCap Dividend Fund	20251118	66.9932	67.22	66.83	67.0581	11757	66.2247	up	up	correct
DFEN.US	Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace	20251118	61.05	62.76	59.32	60.8	169021	55.1647	down	down	correct
DFIP.US	Dimensional ETF Trust	20251118	41.99	42	41.915	41.96	57100	41.6681	down	down	correct
DFIV.US	DFIV	20251118	46.54	46.855	46.385	46.72	1234000	46.3696	up	up	correct
DFJ.US	WisdomTree Japan SmallCap Dividend Fund	20251118	91.38	91.5705	91.34	91.4456	5655	90.1566	up	up	correct
DFNM.US	Dimensional ETF Trust	20251118	48.17	48.2	48.17	48.19	162700	47.8301	up	up	correct
DFSD.US	Dimensional ETF Trust	20251118	48.05	48.07	48.01	48.02	408600	47.6383	down	down	correct
DFUS.US	Dimensional U.S. Equity ETF	20251118	71.77	72.12	71.09	71.59	818300	71.4382	down	down	correct
DGP.US	DB Gold Double Long ETN	20251118	145	145.9899	144.19	144.9747	6859	144.9747	down	down	correct
DGRO.US	iShares Core Dividend Growth ETF	20251118	67.66	68.11	67.4527	67.74	3516581	67.31	up	up	correct
DGS.US	WisdomTree Emerging Markets SmallCap Dividend Fund	20251118	56.19	56.41	56	56.225	58462	55.6606	up	up	correct
DGT.US	SPDR Series Trust	20251118	162.2	162.85	161.426	162.4051	14050	160.0371	up	up	correct
DGZ.US	DB Gold Short ETN	20251118	5.79	5.86	5.62	5.6762	12281	5.6762	down	down	correct
DHS.US	WisdomTree U.S. High Dividend Fund	20251118	99.91	100.62	99.727	100.4	24307	99.3224	up	down	incorrect
DIA.US	SPDR Dow Jones Industrial Average ETF Trust	20251118	462.17	464.1	459.53	461.3	12817480	458.9827	down	down	correct
DIAL.US	Columbia Diversified Fixed Income Allocation ETF	20251118	18.32	18.33	18.3	18.31	72085	18.012	down	down	correct
DIG.US	ProShares Ultra Oil & Gas	20251118	36.62	37.54	36.31	37.4	33116	37.1622	up	up	correct
DIM.US	WisdomTree International MidCap Dividend Fund	20251118	76.52	76.745	76.23	76.5488	2843	76.1483	up	up	correct
DIV.US	Global X SuperDividend U.S. ETF	20251118	17.35	17.53	17.32	17.45	154493	17.0589	up	up	correct
DIVO.US	Amplify ETF Trust	20251118	44.44	44.58	44.225	44.36	829500	43.7978	down	down	correct
DIVS.US	SmartETFs Dividend Builder ETF	20251118	30.66	30.729	30.56	30.729	2300	30.3149	up	up	correct
DIVZ.US	Listed Funds Trust	20251118	35.55	35.9	35.55	35.762	26000	35.4356	up	up	correct
DJD.US	Invesco Dow Jones Industrial Average Dividend ETF	20251118	56.05	56.4123	55.89	56.279	17407	55.9004	up	up	correct
DJP.US	iPath Bloomberg Commodity Index Total Return(SM) ETN	20251118	37.11	37.31	36.89	37.28	49100	37.28	up	up	correct
DLN.US	WisdomTree U.S. LargeCap Dividend Fund	20251118	86.2	86.78	85.89	86.31	349098	85.7954	up	up	correct
DLS.US	WisdomTree International SmallCap Dividend Fund	20251118	76.73	77.005	76.5	76.68	23677	75.8979	down	down	correct
DMCY.US	The Advisors Inner Circle Fund III	20251118	29.9	29.964	29.9	29.964	400	29.4764	up	up	correct
DNL.US	WisdomTree Global ex	20251118	39.75	39.9	39.455	39.7922	489387	39.5681	up	up	correct
DOG.US	ProShares Short Dow30	20251118	24.6	24.7316	24.4999	24.65	6999465	24.3796	up	up	correct
DOL.US	WisdomTree International LargeCap Dividend Fund	20251118	62.47	62.5577	62.02	62.4442	31029	62.0847	down	down	correct
DON.US	WisdomTree U.S. MidCap Dividend Fund	20251118	49.7	50.31	49.7	50.12	175400	49.7407	up	up	correct
DOO.US	WisdomTree International Dividend ex	20251118	63.71	63.88	62.76	62.86	128500	62.722	down	down	correct
DPST.US	Direxion Shares ETF Trust	20251118	74.33	79.205	73.86	77.53	582619	77.1011	up	up	correct
DRIP.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares	20251118	8.67	8.735	8.205	8.25	5059500	8.2221	down	down	correct
DRN.US	Direxion Shares ETF Trust	20251118	8.59	8.78	8.54	8.7	467071	8.6486	up	up	correct
DRV.US	Direxion Daily MSCI Real Estate Bear 3X Shares	20251118	26.64	26.76	25.99	26.23	111695	26.135	down	down	correct
DSCF.US	Discipline Fund ETF	20251118	24.118	24.118	24.118	24.118	0	23.8196
DSI.US	iShares MSCI KLD 400 Social ETF	20251118	124.89	125.43	123.63	124.54	277718	124.1923	down	down	correct
DSTL.US	Distillate U.S. Fundamental Stability & Value ETF	20251118	56.61	57.0751	56.55	56.89	128488	56.7067	up	up	correct
DSTX.US	ETF Series Solutions	20251118	30.56	30.66	30.541	30.541	17000	30.0967	down	down	correct
DTD.US	WisdomTree U.S. Total Dividend Fund	20251118	82.98	83.473	82.6946	83.13	21981	82.618	up	down	incorrect
DTEC.US	ALPS Disruptive Technologies ETF	20251118	47.44	47.795	47.2	47.58	4725	47.5623	up	down	incorrect
DTH.US	WisdomTree International High Dividend Fund	20251118	49.06	49.2852	48.785	49.1491	26054	48.744	up	down	incorrect
DUG.US	ProShares UltraShort Oil & Gas	20251118	32.95	33.08	32	32.19	36880	31.8803	down	down	correct
DUSL.US	Direxion Shares ETF Trust	20251118	67.7589	68.9902	67.29	67.88	5743	60.9836	up	up	correct
DUST.US	Direxion Daily Gold Miners Index Bear 2X Shares	20251118	10.22	10.575	10	10.22	1559275	101.2298
DVYE.US	iShares Inc.	20251118	31.01	31.075	30.91	31.03	172208	30.6119	up	up	correct
DWM.US	WisdomTree International Equity Fund	20251118	65.48	65.7321	65.299	65.5636	13073	65.1247	up	up	correct
DWMF.US	WisdomTree International Multifactor Fund	20251118	31.803	31.87	31.78	31.8593	2698	31.6792	up	up	correct
DWX.US	SPDR S&P International Dividend ETF	20251118	42.99	43.095	42.905	43.0341	10692	42.3863	up	up	correct
DXD.US	ProShares Trust	20251118	22.35	22.59	22.16	22.42	2762246	22.1755	up	up	correct
DXJ.US	WisdomTree Japan Hedged Equity Fund	20251118	134.9	135.81	134.33	135.29	523800	134.9277	up	up	correct
DYLD.US	Two Roads Shared Trust	20251118	22.71	22.72	22.668	22.675	2800	22.3092	down	down	correct
DYNF.US	BlackRock ETF Trust	20251118	59.1	59.39	58.54	58.93	5725200	58.7978	down	down	correct
DZZ.US	DB Gold Double Short ETN	20251118	4.94	4.94	4.48	4.5	69300	4.5	down	down	correct
EAGG.US	iShares Trust	20251118	48	48.025	47.89	47.94	929502	47.3188	down	down	correct
EAPR.US	Innovator MSCI Emerging Markets Power Buffer ETF	20251118	29.31	29.315	29.218	29.277	9400	29.277	down	down	correct
EASG.US	Xtrackers MSCI EAFE ESG Leaders Equity ETF	20251118	34.38	34.45	34.21	34.3819	2963	33.499	up	up	correct
EATZ.US	AdvisorShares Restaurant ETF	20251118	24.66	24.734	24.66	24.734	900	24.615	up	up	correct
EBLU.US	Ecofin Global Water ESG Fund	20251118	51.54	51.54	51.04	51.1376	1868	49.9011	down	down	correct
EBND.US	SPDR Bloomberg Barclays Emerging Markets Local Bond ETF	20251118	21.24	21.255	21.205	21.24	153093	20.8425
ECLN.US	First Trust EIP Carbon Impact ETF	20251118	33.86	33.96	33.85	33.9561	3453	33.7593	up	up	correct
ECNS.US	iShares Trust	20251118	35.14	35.26	35.01	35.12	33800	33.646	down	down	correct
ECON.US	Columbia Emerging Markets Consumer ETF	20251118	26.97	27.09	26.85	27.02	3800	26.5318	up	up	correct
EDC.US	Direxion Daily MSCI Emerging Markets Bull 3X Shares	20251118	50.91	51.82	50.32	51.28	110820	51.1845	up	up	correct
EDIV.US	SPDR Index Shares Funds	20251118	38.69	38.8399	38.3515	38.63	120755	38.3806	down	down	correct
EDOG.US	ALPS Emerging Sector Dividend Dogs ETF	20251118	23.455	23.61	23.455	23.5843	1978	23.386	up	down	incorrect
EDOW.US	First Trust Dow 30 Equal Weight ETF	20251118	40.08	40.26	39.91	40.0779	11343	39.9147	down	up	incorrect
EDV.US	Vanguard Extended Duration Treasury Index Fund ETF Shares	20251118	68.03	68.12	67.42	67.66	1101816	66.8321	down	up	incorrect
EDZ.US	Direxion Daily MSCI Emerging Markets Bear 3X Shares	20251118	38.73	39.18	37.92	38.47	55400	38.2651	down	down	correct
EELV.US	Invesco S&P Emerging Markets Low Volatility ETF	20251118	26.94	27.03	26.8598	26.9711	33489	26.875	up	up	correct
EEM.US	iShares MSCI Emerging Markets ETF	20251118	53.88	54.245	53.675	54.04	29360260	53.2776	up	up	correct
EEMO.US	Invesco S&P Emerging Markets Momentum ETF	20251118	17.51	17.68	17.51	17.63	87500	17.5273	up	down	incorrect
EEMS.US	iShares MSCI Emerging Markets Small	20251118	67.52	67.87	67.44	67.7261	23870	66.0674	up	down	incorrect
EEMX.US	SPDR MSCI Emerging Markets Fossil Fuel Free ETF	20251118	42	42.33	42	42.233	2786	41.3862	up	down	incorrect
EES.US	WisdomTree U.S. SmallCap Earnings Fund	20251118	53.18	53.64	53.17	53.5219	14919	53.3373	up	down	incorrect
EET.US	ProShares Ultra MSCI Emerging Markets	20251118	76.92	77.945	76.89	77.5275	4536	77.0193	up	down	incorrect
EEV.US	ProShares Trust	20251118	10.02	10.08	9.9503	9.9725	7598	19.6619	down	down	correct
EFA.US	iShares MSCI EAFE ETF	20251118	92.81	93.1456	92.3	92.8	22482260	91.1484	down	down	correct
EFAX.US	SPDR MSCI EAFE Fossil Fuel Free ETF	20251118	48.79	48.87	48.566	48.75	11271	47.8472	down	down	correct
EFIV.US	SPDR S&P 500 ESG ETF	20251118	63.95	64.164	63.33	63.814	24100	63.6418	down	down	correct
EFO.US	ProShares Ultra MSCI EAFE	20251118	58.19	58.6299	57.9034	58.3733	1693	58.041	up	up	correct
EFU.US	ProShares UltraShort MSCI EAFE	20251118	10.16	10.16	10.0614	10.0614	732	9.934	down	down	correct
EFZ.US	ProShares Short MSCI EAFE	20251118	13.45	13.5699	13.39	13.4797	49872	13.3226	up	up	correct
EIDO.US	iShares MSCI Indonesia ETF	20251118	18.31	18.34	18.245	18.26	391134	18.0847	down	down	correct
EINC.US	VanEck Vectors Energy Income ETF	20251118	95.6	96.13	95.6	95.82	700	94.349	up	up	correct
EIRL.US	iShares Trust	20251118	67.782	68.08	67.43	67.83	3873	67.1529	up	up	correct
EIS.US	iShares MSCI Israel ETF	20251118	102.76	103.51	101.9327	103.04	77878	102.0158	up	up	correct
EJAN.US	Innovator MSCI Emerging Markets Power Buffer ETF January	20251118	33.388	33.4069	33.35	33.3895	273765	33.3895	up	up	correct
EJUL.US	Innovator MSCI Emerging Markets Power Buffer ETF	20251118	28.981	29.13	28.97	29.071	51700	29.071	up	up	correct
ELD.US	WisdomTree Emerging Markets Local Debt Fund	20251118	28.92	28.923	28.72	28.91	17472	28.3439	down	down	correct
EMBD.US	Global X Emerging Markets Bond ETF	20251118	24.02	24.02	23.721	23.96	252000	23.5145	down	down	correct
EMHC.US	SPDR Bloomberg Barclays Emerging Markets USD Bond ETF	20251118	25.51	25.58	25.479	25.51	34500	24.9382
EMLC.US	VanEck Vectors ETF Trust	20251118	25.57	25.6	25.54	25.57	2303706	25.0768
EMLP.US	First Trust North American Energy Infrastructure Fund	20251118	38.4	38.61	38.3	38.46	202473	38.1673	up	down	incorrect
EMMF.US	WisdomTree Emerging Markets Multifactor Fund	20251118	30.97	31.17	30.92	31.119	16032	30.8695	up	down	incorrect
EMNT.US	EMNT	20251118	98.68	98.69	98.67	98.681	3300	97.4593	up	down	incorrect
EMQQ.US	EMQQ The Emerging Markets Internet & Ecommerce ETF	20251118	42.47	42.78	42.37	42.57	19100	41.2976	up	down	incorrect
EMSG.US	DBX ETF Trust	20251118	34.65	34.864	34.65	34.787	1954	34.3618	up	down	incorrect
EMTY.US	ProShares Trust	20251118	12.72	13.01	12.5	12.6	16737	12.4723	down	up	incorrect
ENFR.US	Alerian Energy Infrastructure ETF	20251118	30.91	31.07	30.8	30.98	65823	30.6335	up	down	incorrect
EOCT.US	Innovator ETFs Trust	20251118	31.08	31.14	30.92	31.099	69800	31.099	up	up	correct
EPHE.US	iShares MSCI Philippines ETF	20251118	23.93	24.04	23.88	24.02	185896	23.8284	up	up	correct
EPI.US	WisdomTree India Earnings Fund	20251118	46.3	46.4926	46.2	46.39	379047	46.39	up	up	correct
EPOL.US	iShares Trust	20251118	32.8	33.04	32.61	32.87	614400	31.7997	up	up	correct
EPP.US	iShares MSCI Pacific ex Japan ETF	20251118	49.91	50.1	49.62	49.93	511628	48.9075	up	up	correct
EPS.US	WisdomTree U.S. Earnings 500 Fund	20251118	68.78	69.05	68.38	68.6382	68994	68.4044	down	down	correct
EPU.US	iShares MSCI Peru ETF	20251118	60.65	60.93	60.105	60.32	20318	60.0726	down	down	correct
EPV.US	ProShares UltraShort FTSE Europe	20251118	25.08	25.3099	24.9	25.001	26276	24.6506	down	down	correct
EQAL.US	Invesco Russell 1000 Equal Weight ETF	20251118	50.52	50.9287	50.36	50.8178	15271	50.5812	up	up	correct
EQL.US	ALPS Equal Sector Weight ETF	20251118	45.27	45.5999	45.135	45.36	110041	45.1296	up	up	correct
EQWL.US	Invesco Exchange	20251118	114.43	115.0013	113.94	114.46	85104	113.9607	up	up	correct
ERTH.US	Invesco Exchange	20251118	46.2	46.53	46.05	46.35	10200	46.1438	up	up	correct
ERX.US	Direxion Shares ETF Trust	20251118	56.52	58.13	56.08	57.78	338500	57.5016	up	up	correct
ERY.US	Direxion Daily Energy Bear 2X Shares	20251118	20.01	20.1	19.46	19.55	449394	19.4742	down	down	correct
ESBA.US	Empire State Realty OP L.P	20251118	6.85	7.08	6.53	6.7	41000	6.6659	down	down	correct
ESGA.US	American Century Sustainable Equity ETF	20251118	76.2349	76.41	76.03	76.1736	1416	76.0391	down	down	correct
ESGB.US	IndexIQ Active ETF Trust	20251118	21.2705	21.28	21.255	21.26	608	20.889	down	down	correct
ESGN.US	Columbia ETF Trust I	20251118	38.01	38.01	37.62	37.8958	26080	37.8958	down	down	correct
ESGS.US	Columbia ETF Trust I	20251118	45.71	45.965	45.54	45.738	18023	45.4839	up	up	correct
ESGY.US	American Century Sustainable Growth ETF	20251118	64.8554	64.8554	64.8554	64.8554	0	64.8361
ETHO.US	Etho Climate Leadership U.S. ETF	20251118	62.187	62.187	61.7	62.1794	2021	61.6594	down	down	correct
EUDG.US	WisdomTree Trust	20251118	35.27	35.38	35.18	35.3031	4220	35.1188	up	up	correct
EUM.US	ProShares Short MSCI Emerging Markets	20251118	20.71	20.8102	20.64	20.6778	12359	20.479	down	down	correct
EUO.US	ProShares Trust II	20251118	28.92	29.05	28.88	29.05	22200	29.05	up	up	correct
EURL.US	Direxion Daily FTSE Europe Bull 3X Shares	20251118	34.92	35.33	34.27	35.32	63100	35.1925	up	up	correct
EUSA.US	iShares MSCI USA Equal Weighted ETF	20251118	99.93	100.7121	99.6601	100.2	41338	99.6645	up	up	correct
EUSB.US	iShares Trust	20251118	43.97	43.978	43.89	43.93	36100	43.3706	down	down	correct
EUSC.US	WisdomTree Trust	20251118	48.59	48.9	48.57	48.84	36922	48.84	up	up	correct
EVNT.US	EVNT	20251118	11.93	11.97	11.875	11.92	4700	11.3731	down	down	correct
EVX.US	VanEck Vectors ETF Trust	20251118	36.55	37.21	36.55	37.1558	11523	37.0873	up	up	correct
EWA.US	iShares MSCI Australia ETF	20251118	25.4	25.51	25.235	25.4	8386865	24.9731
EWC.US	iShares MSCI Canada ETF	20251118	50.08	50.72	50.06	50.53	1606700	50.084	up	up	correct
EWD.US	iShares MSCI Sweden ETF	20251118	46.47	46.65	46.07	46.49	33814	45.9211	up	up	correct
EWG.US	iShares MSCI Germany ETF	20251118	39.55	39.69	39.4	39.53	2340000	39.53	down	down	correct
EWH.US	iShares Inc.	20251118	22.11	22.19	22.055	22.08	3211833	21.3931	down	down	correct
EWI.US	iShares MSCI Italy ETF	20251118	51.77	51.95	51.55	51.81	404733	51.1408	up	up	correct
EWJ.US	iShares MSCI Japan ETF	20251118	80.7	81.1	80.29	80.78	6922399	77.8662	up	up	correct
EWK.US	iShares MSCI Belgium ETF	20251118	23.73	23.87	23.69	23.83	24378	23.672	up	up	correct
EWL.US	iShares MSCI Switzerland ETF	20251118	56.68	56.8	56.23	56.58	689500	56.58	down	down	correct
EWM.US	iShares MSCI Malaysia ETF	20251118	26.1	26.16	26.03	26.16	139800	25.7496	up	up	correct
EWN.US	iShares MSCI Netherlands ETF	20251118	56.71	56.9534	56.31	56.63	23399	54.5473	down	down	correct
EWO.US	iShares MSCI Austria ETF	20251118	30.81	30.91	30.7	30.81	17700	30.81
EWP.US	iShares MSCI Spain ETF	20251118	49.99	50.1545	49.7701	49.99	1493257	49.3051
EWQ.US	iShares MSCI France ETF	20251118	43.71	43.795	43.41	43.63	350989	43.4098	down	up	incorrect
EWS.US	iShares MSCI Singapore ETF	20251118	28.21	28.365	28.13	28.29	1250189	27.6085	up	up	correct
EWT.US	iShares MSCI Taiwan ETF	20251118	62.49	63.01	62.18	62.67	5826442	59.9173	up	up	correct
EWU.US	iShares MSCI United Kingdom ETF	20251118	42.02	42.26	41.895	42.19	1494893	41.3906	up	up	correct
EWV.US	ProShares UltraShort MSCI Japan	20251118	27.48	27.74	27.1	27.3734	52063	27.084	down	down	correct
EWW.US	iShares MSCI Mexico ETF	20251118	65.83	67.24	65.83	66.67	2200400	65.4146	up	up	correct
EWX.US	SPDR S&P Emerging Markets Small Cap ETF	20251118	66	66.2	65.79	66.05	29700	64.7727	up	up	correct
EWY.US	iShares MSCI South Korea ETF	20251118	91.33	92.215	90.74	91.59	11789570	89.578	up	up	correct
EWZ.US	iShares MSCI Brazil ETF	20251118	32.65	32.8551	32.505	32.71	17725789	31.6026	up	up	correct
EXI.US	iShares Global Industrials ETF	20251118	167.71	168.695	167.475	167.76	21564	166.8367	up	up	correct
EZA.US	iShares MSCI South Africa ETF	20251118	65.85	66.41	65.37	66.16	315726	62.728	up	up	correct
EZJ.US	ProShares Ultra MSCI Japan	20251118	48.39	49.051	48.36	48.36	3910	48.0923	down	down	correct
EZM.US	WisdomTree U.S. MidCap Earnings Fund	20251118	63.3	64.1	63.22	63.94	17537	63.6919	up	up	correct
FAN.US	First Trust Global Wind Energy ETF	20251118	19.7	19.7672	19.53	19.5813	26593	19.5287	down	down	correct
FAS.US	Direxion Shares ETF Trust	20251118	150	154	148.7367	150.67	585435	139.4215	up	up	correct
FAZ.US	Direxion Shares ETF Trust	20251118	47.07	47.46	45.8	46.85	2152400	46.6453	down	down	correct
FBND.US	Fidelity Total Bond ETF	20251118	46.35	46.3799	46.26	46.31	3104647	45.5728	down	up	incorrect
FBT.US	First Trust NYSE Arca Biotechnology Index Fund	20251118	199.57	201.28	198.21	200.98	20300	200.98	up	down	incorrect
FCG.US	First Trust Natural Gas ETF	20251118	23.5	24.16	23.43	24.08	1000100	23.9162	up	down	incorrect
FCOM.US	Fidelity MSCI Communication Services Index ETF	20251118	68.13	68.94	67.333	68.44	276748	68.2927	up	up	correct
FCOR.US	Fidelity Merrimack Street Trust	20251118	47.8	48.03	47.8	47.93	20458	47.2135	up	up	correct
FDD.US	First Trust Exchange	20251118	16.12	16.1799	16.05	16.13	182361	15.9819	up	up	correct
FDHY.US	Fidelity High Yield Factor ETF	20251118	48.95	49.0399	48.8953	48.95	65731	47.913
FDIS.US	Fidelity MSCI Consumer Discretionary Index ETF	20251118	96.29	96.92	95.5716	95.89	92248	95.7187	down	down	correct
FDL.US	First Trust Morningstar Dividend Leaders Index Fund	20251118	43.23	43.7401	43.13	43.57	917455	43.0363	up	down	incorrect
FDLO.US	Fidelity Low Volatility Factor ETF	20251118	65.43	65.67	64.96	65.38	134563	65.1639	down	down	correct
FDM.US	First Trust Dow Jones Select MicroCap Index Fund	20251118	73.6751	74.0401	73.4889	73.95	5108	73.6094	up	up	correct
FDMO.US	Fidelity Momentum Factor ETF	20251118	80.87	81.3	80	80.62	74256	80.4749	down	down	correct
FDN.US	First Trust Exchange	20251118	264.08	266.62	261.16	264.3	586900	264.3	up	up	correct
FDRR.US	Fidelity Dividend ETF for Rising Rates	20251118	58.69	59.06	58.4493	58.7628	14539	58.4442	up	up	correct
FDVV.US	Fidelity High Dividend ETF	20251118	55.28	55.64	55	55.32	1266333	54.9351	up	up	correct
FDWM.US	Fidelity Covington Trust	20251118	26.89	26.89	26.89	26.89	0	26.89
FEDM.US	FEDM	20251118	57.23	57.23	56.4	56.975	5400	56.4526	down	down	correct
FEIG.US	FEIG	20251118	41.36	41.38	41.36	41.38	400	40.7584	up	up	correct
FENY.US	Fidelity MSCI Energy Index ETF	20251118	24.88	25.255	24.81	25.17	5256652	24.9792	up	up	correct
FEU.US	SPDR STOXX Europe 50 ETF	20251118	800	800	800	800	20	799.4183
FEUS.US	FEUS	20251118	71.87	71.87	71.609	71.609	2200	71.3962	down	down	correct
FEZ.US	SPDR EURO STOXX 50 ETF	20251118	61.52	61.675	61.1	61.44	1591289	60.9513	down	down	correct
FFIU.US	Fieldstone UVA Unconstrained Medium	20251118	22.25	22.58	22.25	22.58	1000	22.3596	up	up	correct
FFND.US	Northern Lights Fund Trust II	20251118	29.22	29.53	29.22	29.41	21800	29.2226	up	up	correct
FFTY.US	Innovator ETFs Trust	20251118	33.67	34.3	33.29	33.82	238782	33.3746	up	up	correct
FGD.US	First Trust Dow Jones Global Select Dividend Index Fund	20251118	29.13	29.3	29.07	29.22	216411	28.6101	up	up	correct
FHLC.US	Fidelity MSCI Health Care Index ETF	20251118	72.68	73.37	72.53	73.15	238299	72.8807	up	up	correct
FIDI.US	Fidelity International High Dividend ETF	20251118	24.71	24.78	24.587	24.71	90134	24.4679
FIDU.US	Fidelity Covington Trust	20251118	79.26	79.9244	78.95	79.44	61915	79.3017	up	up	correct
FIEE.US	UBS AG FI Enhanced Europe 50 ETN	20251118	1.7	1.95	1.7	1.93	33000	1.93	up	down	incorrect
FIGB.US	Fidelity Investment Grade Bond ETF	20251118	43.59	43.708	43.535	43.55	49300	42.9634	down	up	incorrect
FISK.US	Empire State Realty OP L.P	20251118	6.755	6.809	6.755	6.809	676	6.7734	up	down	incorrect
FISR.US	SPDR SSGA Fixed Income Sector Rotation ETF	20251118	26.02	26.03	25.97	25.995	40800	25.6157	down	up	incorrect
FITE.US	SPDR S&P Kensho Future Security ETF	20251118	80.64	81.823	80.54	81.45	7700	81.4129	up	down	incorrect
FIVA.US	Fidelity International Value Factor ETF	20251118	31.62	31.73	31.44	31.6393	86359	31.5062	up	down	incorrect
FIVG.US	Defiance 5G Next Gen Connectivity ETF	20251118	62.28	62.93	61.69	62.386	81282	62.2886	up	up	correct
FIW.US	First Trust Exchange	20251118	108.07	108.5377	107.79	108	45067	107.7793	down	down	correct
FLAU.US	Franklin FTSE Australia ETF	20251118	30.53	30.6068	30.41	30.5113	2567	29.9479	down	down	correct
FLAX.US	Franklin FTSE Asia ex Japan ETF	20251118	29.52	29.52	29.342	29.47	4800	28.9289	down	down	correct
FLBR.US	Franklin FTSE Brazil ETF	20251118	20.2	20.31	20.13	20.27	11256	19.2071	up	up	correct
FLCA.US	Franklin Templeton ETF Trust	20251118	44.85	45.45	44.85	45.295	36813	44.7973	up	up	correct
FLCB.US	Franklin Templeton ETF Trust	20251118	21.7	21.705	21.65	21.67	278100	21.3799	down	down	correct
FLCH.US	Franklin FTSE China ETF	20251118	24.7	24.85	24.62	24.73	45600	24.3499	up	up	correct
FLCO.US	Franklin Liberty Investment Grade Corporate ETF	20251118	21.6801	21.7	21.6525	21.68	165810	21.367	down	up	incorrect
FLEE.US	Franklin FTSE Europe ETF	20251118	34.73	34.75	34.58	34.717	2900	34.3816	down	up	incorrect
FLGB.US	Franklin FTSE United Kingdom ETF	20251118	32.19	32.41	32.13	32.32	83241	31.7527	up	up	correct
FLGR.US	Franklin FTSE Germany ETF	20251118	31.23	31.345	31.19	31.2516	37442	31.1501	up	up	correct
FLGV.US	Franklin Liberty U.S. Treasury Bond ETF	20251118	20.65	20.6714	20.62	20.64	43790	20.3725	down	down	correct
FLIN.US	Franklin FTSE India ETF	20251118	39.01	39.18	38.92	39.12	196890	38.964	up	up	correct
FLJH.US	Franklin Templeton ETF Trust	20251118	38	38.21	37.82	38.06	39400	37.2464	up	up	correct
FLJP.US	Franklin FTSE Japan ETF	20251118	34.58	34.77	34.45	34.66	506081	33.1835	up	up	correct
FLKR.US	Franklin FTSE South Korea ETF	20251118	30.58	30.77	30.34	30.5	155200	29.3404	down	down	correct
FLLA.US	Franklin FTSE Latin America ETF	20251118	24.37	24.5785	24.37	24.479	9368	23.5543	up	up	correct
FLLV.US	Franklin Templeton ETF Trust	20251118	59.01	59.3352	58.96	59.2087	6374	59.2087	up	up	correct
FLMB.US	Franklin Liberty Federal Tax	20251118	23.9	23.9	23.87	23.885	640	23.6275	down	down	correct
FLMI.US	Franklin Liberty Intermediate Municipal Opportunities ETF	20251118	24.95	24.95	24.9	24.92	403164	24.6315	down	down	correct
FLMX.US	Franklin FTSE Mexico ETF	20251118	32.19	32.873	32.19	32.62	72988	31.9554	up	up	correct
FLRG.US	Fidelity Covington Trust	20251118	37.05	37.267	36.91	37.131	22700	36.9489	up	up	correct
FLRN.US	SPDR Bloomberg Barclays Investment Grade Floating Rate ETF	20251118	30.8	30.81	30.78	30.8	2143721	30.3638
FLRT.US	Pacer Funds Trust	20251118	47.34	47.38	47.3014	47.36	145772	46.2127	up	up	correct
FLSA.US	Franklin FTSE Saudi Arabia ETF	20251118	33.41	33.41	33.34	33.3733	1153	32.9444	down	down	correct
FLSP.US	Franklin Liberty Systematic Style Premia ETF	20251118	26.82	27.23	26.82	27.115	112600	26.4086	up	up	correct
FLSW.US	Franklin FTSE Switzerland ETF	20251118	39.09	39.232	38.98	39.0918	4696	39.0434	up	up	correct
FLTB.US	Fidelity Merrimack Street Trust	20251118	50.69	50.75	50.6268	50.69	85519	49.9946
FLTR.US	VanEck Vectors ETF Trust	20251118	25.5	25.52	25.49	25.51	1071100	25.1289	up	up	correct
FLTW.US	Franklin FTSE Taiwan ETF	20251118	58.35	58.78	58.071	58.41	104900	56.985	up	up	correct
FLUD.US	Franklin Liberty Ultra Short Bond ETF	20251118	25.02	25.08	25	25.05	35800	24.7115	up	up	correct
FLYT.US	Direxion Flight to Safety Strategy ETF	20251118	12.42	13.051	11.93	12.631	11500	12.631	up	up	correct
FMAT.US	Fidelity MSCI Materials Index ETF	20251118	49.27	49.6346	49.072	49.35	24856	49.1547	up	up	correct
FMF.US	First Trust Managed Futures Strategy Fund	20251118	48.2792	48.7	48.05	48.5211	15472	46.6918	up	up	correct
FMNY.US	First Trust Exchange	20251118	26.9	26.98	26.816	26.905	6400	26.5771	up	up	correct
FMQQ.US	FMQQ The Next Frontier Internet & Ecommerce ETF	20251118	14.19	14.19	14.19	14.19	100	14.1036
FNCL.US	Fidelity MSCI Financials Index ETF	20251118	72.47	73.151	72.32	72.64	142535	72.3864	up	up	correct
FNDA.US	Schwab Fundamental U.S. Small Company Index ETF	20251118	29.54	29.97	29.5	29.8	1298900	29.6577	up	up	correct
FNDB.US	Schwab Fundamental U.S. Broad Market Index ETF	20251118	25.52	25.71	25.3901	25.58	94441	25.4643	up	up	correct
FNDC.US	Schwab Fundamental International Small Company Index ETF	20251118	43.52	43.7325	43.3701	43.56	146454	42.1003	up	up	correct
FNDE.US	Schwab Strategic Trust	20251118	36.73	36.96	36.61	36.84	2678100	35.5487	up	down	incorrect
FNDF.US	Schwab Fundamental International Large Company Index ETF	20251118	43.61	43.885	43.46	43.75	1602420	42.4704	up	up	correct
FNDX.US	Schwab Fundamental U.S. Large Company Index ETF	20251118	26.2	26.39	26.06	26.25	11613200	26.132	up	up	correct
FNGD.US	MicroSectors FANG+ Index	20251118	5.04	5.27	4.951	5.13	2568700	51.3	up	up	correct
FNGG.US	Direxion Daily Select Large Caps & FANGs Bull 2X Shares	20251118	237.3	238.88	231.43	235.329	28000	213.9102	down	down	correct
FNGO.US	MicroSectors FANG+ Index 2X Leveraged ETN	20251118	122.28	122.9865	119.63	121.21	19695	121.21	down	down	correct
FNGS.US	MicroSectors FANG+ ETN	20251118	69.3	69.62	68.36	68.92	100700	68.92	down	down	correct
FNGU.US	MicroSectors FANG+ Index 3X Leveraged ETN	20251118	27.64	28.16	26.34	27.13	6955315	27.13	down	down	correct
FORH.US	ETF Opportunities Trust	20251118	24.155	24.166	24.155	24.166	500	23.7446	up	up	correct
FPE.US	First Trust Preferred Securities and Income ETF	20251118	18.26	18.29	18.2414	18.26	1389929	17.8855
FPEI.US	First Trust Institutional Preferred Securities and Income ETF	20251118	19.36	19.38	19.26	19.35	341569	18.9807	down	down	correct
FPX.US	First Trust US Equity Opportunities ETF	20251118	153.15	155.3716	151.86	153.5572	34785	153.3499	up	up	correct
FQAL.US	Fidelity Quality Factor ETF	20251118	73.5	73.75	73.076	73.408	39412	73.194	down	down	correct
FREL.US	Fidelity Covington Trust	20251118	26.96	27.16	26.89	27.07	202428	26.8534	up	up	correct
FRI.US	First Trust S&P REIT Index Fund	20251118	27.58	27.76	27.565	27.71	21395	27.3749	up	up	correct
FRTY.US	Alger Mid Cap 40 ETF	20251118	19.86	20.22	19.76	20.155	44000	20.1141	up	up	correct
FSEC.US	Fidelity Investment Grade Securitized ETF	20251118	44.341	44.459	44.32	44.385	243500	43.5524	up	up	correct
FSIG.US	First Trust Exchange	20251118	19.22	19.22	19.2	19.21	246430	18.884	down	down	correct
FSMB.US	First Trust Short Duration Managed Municipal ETF	20251118	20.08	20.09	20.07	20.08	116313	19.8712
FSMD.US	Fidelity Covington Trust	20251118	42	42.6	42	42.45	155600	42.3295	up	down	incorrect
FSTA.US	Fidelity MSCI Consumer Staples Index ETF	20251118	48.79	49.02	48.679	48.82	93532	48.526	up	down	incorrect
FTEC.US	Fidelity MSCI Information Technology Index ETF	20251118	219.53	220.75	216.4	218.39	361460	218.1262	down	down	correct
FTSD.US	Franklin ETF Trust	20251118	90.87	90.92	90.85	90.92	20144	89.6268	up	up	correct
FUMB.US	First Trust Ultra Short Duration Municipal ETF	20251118	20.14	20.14	20.09	20.091	65534	19.9079	down	down	correct
FUTY.US	Fidelity MSCI Utilities Index ETF	20251118	57.79	58.0934	57.56	57.58	145885	57.2172	down	down	correct
FVAL.US	Fidelity Value Factor ETF	20251118	69.09	69.332	68.38	69.01	121011	68.6488	down	up	incorrect
FVD.US	First Trust Value Line Dividend Index Fund	20251118	45.44	45.745	45.4201	45.57	633795	45.2566	up	down	incorrect
FXA.US	Invesco CurrencyShares Australian Dollar Trust	20251118	64.42	64.5403	64.32	64.49	3485	64.283	up	down	incorrect
FXB.US	Invesco CurrencyShares British Pound Sterling Trust	20251118	126.54	126.57	126.38	126.43	6164	125.5476	down	down	correct
FXC.US	Invesco CurrencyShares Canadian Dollar Trust	20251118	69.695	69.905	69.6907	69.87	14112	69.8431	up	up	correct
FXD.US	First Trust Consumer Discretionary AlphaDEX Fund	20251118	63.3501	63.97	63.22	63.7563	6372	63.6381	up	up	correct
FXE.US	Invesco CurrencyShares Euro Currency Trust	20251118	106.99	107.11	106.78	106.855	40498	106.5974	down	down	correct
FXF.US	Invesco CurrencyShares Swiss Franc Trust	20251118	111.1	111.1	110.6	110.67	103400	110.67	down	down	correct
FXG.US	First Trust Consumer Staples AlphaDEX Fund	20251118	61.26	61.919	61.26	61.8	20980	61.4633	up	up	correct
FXH.US	First Trust Health Care AlphaDEX Fund	20251118	111.4	112.36	110.88	111.88	14282	111.7444	up	up	correct
FXI.US	iShares Trust	20251118	39.22	39.63	39.18	39.51	32116600	39.0857	up	up	correct
FXL.US	First Trust Technology AlphaDEX Fund	20251118	159.09	160.91	157.9606	159.6372	74489	159.6372	up	up	correct
FXN.US	First Trust Energy AlphaDEX Fund	20251118	16.21	16.65	16.17	16.55	522649	16.4402	up	up	correct
FXO.US	First Trust Financials AlphaDEX Fund	20251118	56.3	57.21	56.29	56.82	66813	56.4904	up	up	correct
FXP.US	ProShares UltraShort FTSE China 50	20251118	8.885	8.955	8.81	8.8355	6240	17.5012	down	down	correct
FXU.US	First Trust Utilities AlphaDEX Fund	20251118	46.85	47.08	46.7	46.73	494152	46.373	down	down	correct
FXY.US	Invesco CurrencyShares Japanese Yen Trust	20251118	59.2	59.31	59.06	59.15	114500	59.15	down	up	incorrect
FXZ.US	First Trust Exchange	20251118	58.69	59.47	58.6022	59.09	184684	58.7545	up	up	correct
GAL.US	SPDR SSgA Global Allocation ETF	20251118	48.78	49.03	48.74	48.89	3491	48.0898	up	up	correct
GAMR.US	ETF Managers Trust	20251118	92.3	92.99	91.72	92.3216	4991	91.8493	up	up	correct
GBIL.US	Goldman Sachs Access Treasury 0	20251118	100.06	100.07	100.06	100.06	806276	98.8953
GBLD.US	Invesco MSCI Green Building ETF	20251118	18.0242	18.0242	18.0242	18.0242	0	17.6073
GBUG.US	iPath Gold ETN	20251118	37.4	38.08	37.14	37.783	52400	37.192	up	down	incorrect
GCC.US	WisdomTree Continuous Commodity Index Fund	20251118	20.47	20.64	20.4516	20.6054	10201	20.3026	up	down	incorrect
GCOR.US	Goldman Sachs Access U.S. Aggregate Bond ETF	20251118	41.67	41.71	41.59	41.6406	91599	41.108	down	down	correct
GDMA.US	Alpha Architect ETF Trust	20251118	38.24	38.37	38.13	38.29	2000	37.2523	up	up	correct
GDOC.US	Goldman Sachs ETF Trust	20251118	35.79	35.92	35.79	35.798	2100	35.6859	up	up	correct
GDX.US	VanEck Vectors Gold Miners ETF	20251118	75.61	76.47	74.3815	75.63	24323830	75.0847	up	up	correct
GDXD.US	MicroSectors Gold Miners	20251118	14.64	15.505	14.24	14.76	144460	147.6	up	up	correct
GDXJ.US	VanEck Vectors Junior Gold Miners ETF	20251118	96.83	97.88	95.1	96.9	4702300	94.7178	up	up	correct
GDXU.US	MicroSectors Gold Miners 3X Leveraged ETNs	20251118	170.91	175.33	161.64	169.55	411300	169.55	down	down	correct
GEM.US	Goldman Sachs ActiveBeta Emerging Markets Equity ETF	20251118	41.25	41.52	41.13	41.32	65869	40.3771	up	up	correct
GGRW.US	Gabelli ETFs Trust	20251118	34.583	34.583	34.583	34.583	100	34.4372
GHYB.US	Goldman Sachs Access High Yield Corporate Bond ETF	20251118	45.08	45.1299	45.06	45.1077	7011	44.1639	up	up	correct
GIGB.US	Goldman Sachs ETF Trust	20251118	46.36	46.3641	46.267	46.3	34714	45.6285	down	down	correct
GII.US	SPDR S&P Global Infrastructure ETF	20251118	70.16	70.48	70.1	70.1	11577	68.8684	down	down	correct
GINN.US	Goldman Sachs Innovate Equity ETF	20251118	71.264	72.03	71.264	71.709	4400	70.8289	up	up	correct
GLD.US	SPDR Gold Trust	20251118	374.83	375.54	371.62	374.35	7818800	374.35	down	down	correct
GLDM.US	World Gold Trust	20251118	80.65	80.81	79.98	80.57	5298400	80.57	down	down	correct
GLDX.US	USCF ETF Trust	20251118	41.345	41.4028	41.16	41.4028	13934	33.0424	up	up	correct
GLIN.US	VanEck Vectors ETF Trust	20251118	46.53	46.77	46.52	46.67	6100	46.2797	up	down	incorrect
GLL.US	ProShares Trust II	20251118	14.64	14.88	14.58	14.68	861800	29.36	up	down	incorrect
GLRY.US	Inspire Faithward Mid Cap Momentum ESG ETF	20251118	34.85	35.26	34.768	35.12	12500	35.1122	up	up	correct
GLTR.US	Aberdeen Standard Physical Precious Metals Basket Shares ETF	20251118	175.65	176.65	174.44	175.94	40700	175.94	up	up	correct
GMF.US	SPDR S&P Emerging Asia Pacific ETF	20251118	138	138.3	137.41	138.3	1200	137.1077	up	up	correct
GNR.US	SPDR S&P Global Natural Resources ETF	20251118	59.21	59.715	58.92	59.45	117550	58.5273	up	up	correct
GOAU.US	U.S. Global GO GOLD and Precious Metal Miners ETF	20251118	38.47	38.74	38	38.37	35141	38.0279	down	down	correct
GOEX.US	Global X Funds	20251118	69.24	70.14	68.38	69.59	10600	68.1754	up	up	correct
GQRE.US	FlexShares Global Quality Real Estate Index Fund	20251118	59.45	59.8109	59.45	59.7201	40428	58.1548	up	up	correct
GREK.US	Global X MSCI Greece ETF	20251118	63.37	63.8135	62.55	63.2	133010	61.8979	down	down	correct
GRN.US	iPath Series B Carbon ETN	20251118	32.35	32.482	32.34	32.482	2500	32.482	up	up	correct
GRNB.US	VanEck Vectors ETF Trust	20251118	24.46	24.46	24.29	24.34	46771	24.0036	down	down	correct
GSEU.US	Goldman Sachs ETF Trust	20251118	43.0941	43.18	42.8604	43.1051	9532	42.7149	up	up	correct
GSG.US	iShares S&P GSCI Commodity	20251118	23.26	23.49	23.18	23.46	1385900	23.46	up	up	correct
GSIE.US	Goldman Sachs ActiveBeta International Equity ETF	20251118	40.67	40.87	40.53	40.73	291539	40.5231	up	up	correct
GSIG.US	Goldman Sachs Access Investment Grade Corporate 1	20251118	47.656	47.656	47.656	47.656	100	46.9926
GSJY.US	Goldman Sachs ActiveBeta Japan Equity ETF	20251118	45.32	45.455	45.11	45.3517	7168	44.7178	up	up	correct
GSLC.US	Goldman Sachs ETF Trust	20251118	127.87	128.61	126.86	127.71	480091	127.3866	down	down	correct
GSPY.US	Gotham Enhanced 500 ETF	20251118	36.1135	36.42	36	36.2596	2090	35.3309	up	up	correct
GSSC.US	Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF	20251118	70.63	71.645	70.63	71.26	43013	71.0339	up	up	correct
GSY.US	Invesco Ultra Short Duration ETF	20251118	50.33	50.34	50.33	50.33	470886	49.6141
GTEK.US	Goldman Sachs Future Tech Leaders Equity ETF	20251118	38.05	38.39	38.0275	38.1109	5132	38.1109	up	up	correct
GTO.US	Invesco Total Return Bond ETF	20251118	47.49	47.5199	47.43	47.475	384683	46.7348	down	down	correct
GUNR.US	FlexShares Morningstar Global Upstream Natural Resources Index Fund	20251118	43.72	44.095	43.515	43.96	380730	43.6499	up	up	correct
GURU.US	Global X Guru Index ETF	20251118	60.09	60.9209	60.09	60.6855	1367	60.634	up	up	correct
GUSH.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares	20251118	23.37	24.765	23.25	24.64	1079300	24.513	up	up	correct
GVIP.US	Goldman Sachs Hedge Industry VIP ETF	20251118	148.04	149.0199	146.75	148.4926	8614	147.9992	up	up	correct
GWX.US	SPDR S&P International Small Cap ETF	20251118	38.64	39.0055	38.64	38.85	38491	38.2187	up	up	correct
GXC.US	SPDR Index Shares Funds	20251118	100	100.32	99.42	100.04	23900	98.7061	up	up	correct
GXG.US	Global X MSCI Colombia ETF	20251118	36.72	37.33	36.72	37.14	175138	35.3752	up	up	correct
GYLD.US	Arrow Dow Jones Global Yield ETF	20251118	13.05	13.05	12.91	13	7400	12.7895	down	down	correct
HACK.US	ETF Series Solutions	20251118	82.3	83.1	81.84	82.42	70676	82.3593	up	up	correct
HAIL.US	SPDR S&P Kensho Smart Mobility ETF	20251118	32.29	32.77	32.1	32.605	6900	32.1856	up	up	correct
HAP.US	VanEck Vectors Natural Resources ETF	20251118	57.98	58.33	57.76	58.1317	5107	56.8293	up	down	incorrect
HAUZ.US	DBX ETF Trust	20251118	23.11	23.19	23.03	23.07	65100	22.5082	down	up	incorrect
HAWX.US	iShares Currency Hedged MSCI ACWI ex U.S. ETF	20251118	38.7	38.7	38.375	38.51	37567	37.9049	down	up	incorrect
HDEF.US	Xtrackers MSCI EAFE High Dividend Yield Equity ETF	20251118	29.93	30.11	29.85	30.0284	152715	29.8525	up	down	incorrect
HDG.US	ProShares Hedge Replication ETF	20251118	51.13	51.13	51.0658	51.0658	699	50.7028	down	down	correct
HDGE.US	AdvisorShares Ranger Equity Bear ETF	20251118	17.75	17.75	17.52	17.62	346001	17.0198	down	down	correct
HDLB.US	ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B	20251118	15.26	15.3575	15.2	15.3575	270	14.9148	up	up	correct
HDMV.US	First Trust Horizon Managed Volatility Developed International ETF	20251118	34.77	34.791	34.69	34.7684	1043	34.3487	down	down	correct
HDV.US	iShares Core High Dividend ETF	20251118	121.67	122.57	121.395	122.08	852950	120.8408	up	down	incorrect
HEDJ.US	WisdomTree Europe Hedged Equity Fund	20251118	50.53	50.79	50.35	50.53	44200	50.53
HEQT.US	Simplify Exchange Traded Funds	20251118	31.36	31.44	31.16	31.27	236700	31.1728	down	up	incorrect
HEWJ.US	iShares Currency Hedged MSCI Japan ETF	20251118	52.12	52.46	51.9762	52.25	14918	50.0877	up	up	correct
HEZU.US	iShares Currency Hedged MSCI Eurozone ETF	20251118	42.13	42.46	42.0304	42.36	17372	41.9575	up	up	correct
HFXI.US	IQ 50 Percent Hedged FTSE International ETF	20251118	31.39	31.5898	31.29	31.51	57513	30.8125	up	up	correct
HHH.US	ETF Managers Trust	20251118	83	83.9	80.89	82.76	530600	82.76	down	down	correct
HIBL.US	Direxion Daily S&P 500 High Beta Bull 3X Shares	20251118	52.79	54.7	51.21	53.19	166600	52.1081	up	up	correct
HIBS.US	Direxion Daily S&P 500 High Beta Bear 3X Shares	20251118	6.73	6.93	6.492	6.71	244950	66.3719	down	down	correct
HIPS.US	GraniteShares HIPS US High Income ETF	20251118	11.71	11.74	11.56	11.61	151053	11.1973	down	down	correct
HKND.US	Humankind Benefit Corporation	20251118	35.25	35.25	35.2013	35.2013	401	35.0365	down	down	correct
HMOP.US	Hartford Municipal Opportunities ETF	20251118	39.31	39.31	39.1833	39.26	86138	38.8041	down	down	correct
HOLD.US	AdvisorShares Trust	20251118	32.12	32.28	32.12	32.259	200	29.5955	up	up	correct
HOMZ.US	ETF Series Solutions	20251118	43.32	43.52	43.32	43.52	1488	43.1925	up	up	correct
HSCZ.US	iShares Currency Hedged MSCI EAFE Small	20251118	37.58	37.67	37.4392	37.6247	8292	36.8966	up	up	correct
HTAB.US	Hartford Exchange	20251118	19.32	19.35	19.292	19.35	74100	19.1093	up	down	incorrect
HTEC.US	Robo Global Healthcare Technology and Innovation ETF	20251118	32.76	33.34	32.76	33.193	4700	32.8762	up	down	incorrect
HTRB.US	Hartford Total Return Bond ETF	20251118	34.4	34.4199	34.32	34.36	162911	33.7931	down	up	incorrect
HTUS.US	Exchange Traded Concepts Trust	20251118	42.51	42.58	42.25	42.3852	6576	37.9167	down	up	incorrect
HUSV.US	First Trust Horizon Managed Volatility Domestic ETF	20251118	38.6	38.67	38.49	38.5968	4136	38.4308	down	down	correct
HYBB.US	iShares BB Rated Corporate Bond ETF	20251118	46.84	46.91	46.83	46.859	56500	45.9673	up	up	correct
HYDW.US	DBX ETF Trust	20251118	47.068	47.074	47.068	47.074	1000	46.1855	up	up	correct
HYEM.US	VanEck Vectors Emerging Markets High Yield Bond ETF	20251118	19.93	19.9904	19.89	19.91	71842	19.4809	down	down	correct
HYG.US	iShares Trust	20251118	80.02	80.185	79.99	80.11	44098859	78.5883	up	up	correct
HYGH.US	iShares U.S. ETF Trust	20251118	85.56	85.6665	85.4412	85.53	57752	83.7371	down	up	incorrect
HYGV.US	FlexShares Trust	20251118	40.46	40.54	40.447	40.53	110800	39.5793	up	down	incorrect
HYLB.US	Xtrackers USD High Yield Corporate Bond ETF	20251118	36.57	36.6499	36.56	36.6	1705664	35.8365	up	down	incorrect
HYMB.US	SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF	20251118	25.14	25.1599	25.08	25.13	744029	24.7536	down	down	correct
HYS.US	PIMCO 0	20251118	94.36	94.51	94.2408	94.33	80590	91.943	down	down	correct
HYTR.US	CP High Yield Trend ETF	20251118	21.59	21.62	21.58	21.605	185900	21.2887	up	up	correct
HYUP.US	Xtrackers High Beta High Yield Bond ETF	20251118	41.77	41.865	41.77	41.865	2456	40.8911	up	up	correct
IAI.US	iShares U.S. Broker	20251118	167.76	170.78	167.76	169.09	461952	168.6684	up	up	correct
IAK.US	iShares U.S. Insurance ETF	20251118	131.95	133.61	131.95	132.62	27336	131.982	up	up	correct
IAPR.US	Innovator MSCI EAFE Power Buffer ETF	20251118	29.93	29.99	29.85	29.957	14600	29.957	up	up	correct
IAT.US	iShares U.S. Regional Banks ETF	20251118	48.35	49.36	48.15	48.99	429215	48.4849	up	up	correct
IAU.US	iShares Gold Trust	20251118	76.75	76.9	76.11	76.69	10234000	76.69	down	down	correct
IAUM.US	iShares® Gold Trust Micro	20251118	40.62	40.69	40.29	40.58	2052600	40.58	down	down	correct
IBD.US	Northern Lights Fund Trust IV	20251118	24.09	24.16	24.078	24.109	39759	23.781	up	up	correct
IBDQ.US	iShares iBonds Dec 2025 Term Corporate ETF	20251118	25.14	25.15	25.14	25.14	668822	25.0554
IBDR.US	iShares iBonds Dec 2026 Term Corporate ETF	20251118	24.25	24.26	24.25	24.25	775311	23.9179
IBDS.US	iShares iBonds Dec 2027 Term Corporate ETF	20251118	24.28	24.29	24.26	24.29	586375	23.9454	up	up	correct
IBDT.US	iShares iBonds Dec 2028 Term Corporate ETF	20251118	25.45	25.46	25.43	25.44	436157	25.0594	down	down	correct
IBDU.US	iShares Trust	20251118	23.39	23.42	23.38	23.39	711500	23.0355
IBDV.US	iShares Trust	20251118	22.07	22.089	22.04	22.07	494500	21.7418
IBDW.US	iShares Trust	20251118	21.15	21.18	21.11	21.13	540000	20.804	down	down	correct
IBND.US	SPDR Bloomberg Barclays International Corporate Bond ETF	20251118	31.76	31.8482	31.68	31.72	58661	31.4424	down	down	correct
IBUY.US	Amplify Online Retail ETF	20251118	69.9	70.5515	69.86	70.2995	8495	70.2259	up	up	correct
IDEV.US	iShares Core MSCI International Developed Markets ETF	20251118	79.32	79.715	78.93	79.45	1484476	77.9932	up	up	correct
IDHQ.US	Invesco S&P International Developed Quality ETF	20251118	33.91	34	33.7	33.87	52493	33.6703	down	up	incorrect
IDLV.US	Invesco S&P International Developed Low Volatility ETF	20251118	33.25	33.425	33.25	33.385	9219	32.767	up	up	correct
IDMO.US	Invesco S&P International Developed Momentum ETF	20251118	53.15	53.41	52.91	53.27	321839	52.2933	up	up	correct
IDNA.US	iShares Genomics Immunology and Healthcare ETF	20251118	25.8	26.33	25.72	26.29	20015	26.1362	up	up	correct
IDOG.US	ALPS International Sector Dividend Dogs ETF	20251118	37.04	37.24	35.9079	37.0881	13964	36.7258	up	up	correct
IDRV.US	iShares Trust	20251118	37.33	37.77	37.05	37.6	36800	37.269	up	up	correct
IDU.US	iShares U.S. Utilities ETF	20251118	112.51	113.2285	112.33	112.34	28248	111.6436	down	down	correct
IDX.US	VanEck Vectors Indonesia Index ETF	20251118	16.515	16.58	16.4698	16.58	4643	16.2486	up	up	correct
IEMG.US	iShares Core MSCI Emerging Markets ETF	20251118	66.6	66.975	66.27	66.7	53892020	65.5613	up	up	correct
IEUR.US	iShares Core MSCI Europe ETF	20251118	67.56	67.86	67.25	67.65	847181	66.8396	up	up	correct
IEV.US	iShares Trust	20251118	65.34	65.52	64.94	65.3	255513	64.5851	down	down	correct
IEZ.US	iShares U.S. Oil Equipment & Services ETF	20251118	20.08	20.6	20.08	20.43	113892	20.3498	up	up	correct
IFED.US	IFED	20251118	45.406	45.406	45.406	45.406	100	45.406
IG.US	Principal Exchange	20251118	21.03	21.03	20.86	20.89	583019	20.5467	down	down	correct
IGBH.US	iShares Interest Rate Hedged Long	20251118	24.36	24.4053	24.32	24.38	38962	23.9423	up	up	correct
IGLB.US	iShares 10+ Year Investment Grade Corporate Bond ETF	20251118	50.81	50.825	50.645	50.73	1880265	49.8665	down	down	correct
IGM.US	iShares Expanded Tech Sector ETF	20251118	125.53	126.13	123.5	124.88	3346169	124.8175	down	down	correct
IHAK.US	iShares Cybersecurity and Tech ETF	20251118	48.92	49.27	48.558	48.85	93071	48.8136	down	down	correct
IHDG.US	WisdomTree Trust	20251118	46.24	46.4801	46.07	46.38	378794	46.3095	up	up	correct
IHE.US	iShares U.S. Pharmaceuticals ETF	20251118	81.03	82.23	80.82	81.86	128422	81.3037	up	up	correct
IHF.US	iShares U.S. Healthcare Providers ETF	20251118	47.32	47.41	46.95	47.32	172696	47.1045
IHI.US	iShares U.S. Medical Devices ETF	20251118	61.85	62.22	61.51	61.8	1676326	61.7379	down	down	correct
IHY.US	VanEck Vectors International High Yield Bond ETF	20251118	21.66	21.85	21.66	21.8384	70844	21.4315	up	up	correct
IIGD.US	Invesco Investment Grade Defensive ETF	20251118	24.8634	24.87	24.84	24.86	21570	24.5098	down	down	correct
IJAN.US	Innovator MSCI EAFE Power Buffer ETF January	20251118	35.23	35.4	35.19	35.321	19500	35.321	up	up	correct
IJH.US	iShares Trust	20251118	62.69	63.53	62.57	63.21	14111130	62.8989	up	up	correct
IJJ.US	iShares S&P Mid	20251118	124.32	126.205	124.04	125.65	253754	124.8836	up	up	correct
IJK.US	iShares S&P Mid	20251118	92.22	93.37	91.98	92.89	328763	92.6925	up	down	incorrect
IJR.US	iShares Core S&P Small	20251118	113.67	114.96	113.19	114.21	6898836	113.682	up	down	incorrect
IJS.US	iShares S&P Small	20251118	106.83	108.17	106.41	107.39	216008	106.8894	up	up	correct
IJUL.US	Innovator MSCI EAFE Power Buffer ETF	20251118	32.462	32.51	32.27	32.422	2600	32.422	down	down	correct
ILCB.US	iShares Morningstar U.S. Equity ETF	20251118	91.435	92.12	91.17	91.51	15668	91.2137	up	up	correct
ILCG.US	iShares Morningstar Growth ETF	20251118	101.66	101.99	100.452	101.2	99816	101.0514	down	down	correct
ILCV.US	iShares Morningstar Value ETF	20251118	91.2	91.6	90.805	91.16	26554	90.6972	down	down	correct
ILDR.US	First Trust Exchange	20251118	32.12	32.714	31.759	31.9	34800	31.9	down	down	correct
ILF.US	iShares Latin America 40 ETF	20251118	30.07	30.33	29.97	30.15	1529717	29.4394	up	up	correct
ILTB.US	iShares Trust	20251118	50.31	50.31	50.0904	50.22	17810	49.4313	down	down	correct
IMCB.US	iShares Morningstar Mid	20251118	79.97	80.7299	79.8429	80.28	51543	79.9453	up	down	incorrect
IMCG.US	iShares Morningstar Mid	20251118	78.26	79.06	78.06	78.57	120017	78.366	up	up	correct
IMTB.US	iShares Core 5	20251118	44.185	44.2066	44.08	44.1397	7935	43.4996	down	down	correct
IMTM.US	iShares MSCI Intl Momentum Factor ETF	20251118	47.13	47.355	46.94	47.22	689318	45.5723	up	up	correct
INCO.US	Columbia India Consumer ETF	20251118	65.29	65.52	65.17	65.41	16884	65.41	up	down	incorrect
INDL.US	Direxion Daily MSCI India Bull 2x Shares	20251118	58.11	58.97	58.11	58.71	14302	58.5017	up	up	correct
INDS.US	Pacer Benchmark Industrial Real Estate SCTR ETF	20251118	37.17	37.268	36.93	37.2623	3955	36.3547	up	up	correct
INFL.US	Horizon Kinetics Inflation Beneficiaries ETF	20251118	43.36	43.57	43.03	43.51	94116	43.4111	up	up	correct
INKM.US	SSGA Active Trust	20251118	33.07	33.07	33.022	33.022	473	32.4812	down	down	correct
INMU.US	BlackRock Intermediate Muni Income Bond ETF	20251118	24.09	24.11	24.08	24.08	81300	23.8155	down	down	correct
INTF.US	iShares Edge MSCI Multifactor Intl ETF	20251118	35.92	36.07	35.76	35.92	382924	35.4264
IOCT.US	Innovator ETFs Trust	20251118	33.87	33.879	33.7	33.814	7400	33.814	down	down	correct
IOO.US	iShares Global 100 ETF	20251118	123.11	123.33	121.61	122.48	188900	122.0435	down	down	correct
IPAC.US	iShares Core MSCI Pacific ETF	20251118	72.63	72.89	72.2315	72.65	48007	70.4272	up	up	correct
IPAY.US	ETF Series Solutions	20251118	50.04	50.315	49.66	49.73	28473	49.3461	down	down	correct
IPO.US	Renaissance IPO ETF	20251118	42.97	43.73	42.68	43.26	39900	43.26	up	down	incorrect
IPOS.US	Renaissance International IPO ETF	20251118	16.1568	16.1695	16.1568	16.1695	239	16.1521	up	down	incorrect
IQDF.US	FlexShares International Quality Dividend Index Fund	20251118	28.99	29.15	28.885	29.07	64082	28.9029	up	up	correct
IQDY.US	FlexShares International Quality Dividend Dynamic Index Fund	20251118	34.7	34.88	34.5701	34.7562	17995	34.5391	up	up	correct
IQLT.US	iShares MSCI Intl Quality Factor ETF	20251118	43.95	44.0826	43.68	43.94	1576245	43.5076	down	down	correct
IQSI.US	IQ Candriam ESG International Equity ETF	20251118	33.73	33.73	33.59	33.67	4400	33.4352	down	down	correct
IQSU.US	IQ Candriam ESG US Equity ETF	20251118	52.69	52.817	52.633	52.633	1800	52.4656	down	down	correct
ISCB.US	iShares Morningstar Small	20251118	61.3	61.7	60.92	61.5734	8789	61.2766	up	up	correct
ISCF.US	iShares Trust	20251118	39.52	39.6635	39.36	39.58	27105	38.8303	up	up	correct
ISCG.US	iShares Morningstar Small	20251118	52.31	52.8	51.96	52.56	349700	52.4588	up	up	correct
ISCV.US	iShares Morningstar Small	20251118	64.1	65.09	63.8	64.8965	14243	64.4462	up	up	correct
ISRA.US	VanEck Vectors Israel ETF	20251118	55.549	56.13	55.26	55.7	16702	54.9023	up	up	correct
ISWN.US	Amplify ETF Trust	20251118	20.93	20.978	20.93	20.978	3300	20.8261	up	up	correct
ITAN.US	Alpha Architect ETF Trust	20251118	34.791	35.05	34.71	34.92	5300	34.8276	up	up	correct
ITEQ.US	BlueStar Israel Technology ETF	20251118	55.25	55.41	54.66	55.3454	8936	54.8835	up	up	correct
ITOT.US	iShares Core S&P Total U.S. Stock Market ETF	20251118	144	144.86	142.79	143.81	8283664	143.3391	down	down	correct
IVE.US	iShares Trust	20251118	206.5	207.635	205.44	206.51	21719160	205.5483	up	up	correct
IVES.US	ETF Managers Trust	20251118	31.43	31.73	30.95	31.35	1418400	31.2221	down	down	correct
IVLU.US	iShares Edge MSCI Intl Value Factor ETF	20251118	35.81	36.04	35.71	35.92	1191173	35.2749	up	up	correct
IVOG.US	Vanguard S&P Mid	20251118	115	116.215	114.51	115.9335	69247	115.1998	up	up	correct
IVOL.US	Krane Shares Trust	20251118	19.37	19.44	19.33	19.41	381900	19.178	up	up	correct
IVOO.US	Vanguard Admiral Funds	20251118	106.09	107.385	105.88	106.91	259206	106.5084	up	up	correct
IVOV.US	Vanguard S&P Mid	20251118	96.51	97.735	96.51	97.47	30886	95.7472	up	up	correct
IVV.US	iShares Core S&P 500 ETF	20251118	665.34	668.39	659.09	663.45	9412142	661.1094	down	down	correct
IVW.US	iShares S&P 500 Growth ETF	20251118	119.3	119.83	117.77	118.69	9683399	118.5636	down	down	correct
IWB.US	iShares Russell 1000 ETF	20251118	362.1	364	358.95	361.36	1183300	360.2946	down	down	correct
IWC.US	iShares Micro	20251118	145.46	147.34	144.8114	146.64	64116	145.9731	up	up	correct
IWD.US	iShares Russell 1000 Value ETF	20251118	201.92	203.58	201.17	202.33	8633770	201.3579	up	up	correct
IWDL.US	ETRACS 2x Leveraged US Value Factor TR ETN	20251118	44.344	44.344	44.344	44.344	100	44.344
IWF.US	iShares Russell 1000 Growth ETF	20251118	463.12	465.335	457	460.86	2544883	460.3944	down	down	correct
IWFL.US	ETRACS 2x Leveraged US Growth Factor TR ETN	20251118	54.567	54.567	54.567	54.567	100	54.567
IWL.US	iShares Russell Top 200 ETF	20251118	165.85	166.33	164.3218	165.15	71367	164.7243	down	up	incorrect
IWM.US	iShares Trust	20251118	231.31	235.08	230.955	233.47	63092500	232.6897	up	up	correct
IWML.US	ETRACS 2x Leveraged US Size Factor TR ETN	20251118	21.048	21.048	21.048	21.048	100	21.048
IWN.US	iShares Russell 2000 Value ETF	20251118	170.19	172.72	169.81	171.7	728100	170.7195	up	up	correct
IWO.US	iShares Russell 2000 Growth ETF	20251118	303.93	309.439	303.28	306.96	480419	306.2809	up	up	correct
IWP.US	iShares Russell Mid	20251118	133.48	135.23	132.97	134.22	2999885	134.0667	up	up	correct
IWR.US	iShares Russell Mid	20251118	92.65	93.775	92.46	93.19	3761590	92.8137	up	up	correct
IWS.US	iShares Russell Mid	20251118	135.06	136.6622	134.9	135.95	1227503	135.3262	up	up	correct
IWV.US	iShares Russell 3000 ETF	20251118	374.49	376.7597	371.4632	373.93	128694	372.8888	down	up	incorrect
IWX.US	iShares Russell Top 200 Value ETF	20251118	88.28	88.78	87.805	88.25	92178	87.8694	down	down	correct
IWY.US	iShares Russell Top 200 Growth ETF	20251118	271.3	272.765	267.7607	269.84	394530	269.578	down	down	correct
IXC.US	iShares Global Energy ETF	20251118	42.73	43.33	42.67	43.21	324161	42.3517	up	up	correct
IXG.US	iShares Global Financials ETF	20251118	112.62	113.47	112.3401	112.901	15043	111.9031	up	down	incorrect
IXJ.US	iShares Global Healthcare ETF	20251118	95.5	96.18	95.19	95.86	274168	95.2764	up	down	incorrect
IXN.US	iShares Global Tech ETF	20251118	102.81	103.46	101.36	102.25	166868	101.3329	down	down	correct
IXP.US	iShares Global Comm Services ETF	20251118	119.18	120.23	118	119.37	36857	116.3319	up	up	correct
IYC.US	iShares U.S. Consumer Services ETF	20251118	98.8	99.49	98.4	98.75	476152	98.6472	down	down	correct
IYE.US	iShares U.S. Energy ETF	20251118	47.79	48.48	47.65	48.33	893337	47.9864	up	up	correct
IYF.US	iShares U.S. Financials ETF	20251118	120.83	122.4	120.77	121.43	255832	120.8943	up	up	correct
IYG.US	iShares U.S. Financial Services ETF	20251118	85.51	86.4088	85.38	85.775	36748	85.532	up	up	correct
IYH.US	iShares U.S. Healthcare ETF	20251118	63.675	64.415	63.65	64.21	960745	63.9656	up	up	correct
IYK.US	iShares U.S. Consumer Goods ETF	20251118	67.81	68.26	67.59	68.16	401689	67.468	up	up	correct
IYM.US	iShares U.S. Basic Materials ETF	20251118	143.27	143.7	141.76	142.65	18308	141.9425	down	down	correct
IYR.US	iShares U.S. Real Estate ETF	20251118	94.24	94.9	93.98	94.68	8615375	93.8216	up	up	correct
IYW.US	iShares U.S. Technology ETF	20251118	194.83	195.63	191.31	193.37	2506683	193.3155	down	down	correct
IYY.US	iShares Dow Jones U.S. ETF	20251118	160.79	161.6135	159.79	160.47	40747	160.0041	down	down	correct
JAAA.US	Janus Detroit Street Trust	20251118	50.68	50.68	50.63	50.63	6824300	49.8203	down	down	correct
JAGG.US	JPMorgan U.S. Aggregate Bond ETF	20251118	46.55	46.5811	46.4816	46.51	40262	45.8541	down	down	correct
JDIV.US	JPMorgan U.S. Dividend ETF	20251118	52.879	52.879	52.879	52.879	100	52.3817
JDST.US	Direxion Daily Junior Gold Miners Index Bear 2X Shares	20251118	4.04	4.195	3.955	4.05	1910605	80.2667	up	down	incorrect
JEPI.US	J.P. Morgan Exchange	20251118	56.25	56.595	56.04	56.29	4868400	54.8674	up	down	incorrect
JETS.US	U.S. Global Jets ETF	20251118	23.79	24.295	23.79	24.16	2555201	23.9637	up	down	incorrect
JHCB.US	John Hancock Exchange	20251118	21.611	21.67	21.59	21.61	28000	21.2831	down	up	incorrect
JHEM.US	John Hancock Multifactor Emerging Markets ETF	20251118	32.33	32.4373	32.16	32.34	23276	31.8472	up	up	correct
JHMB.US	John Hancock Exchange	20251118	22.29	22.29	22.21	22.24	34600	21.9164	down	down	correct
JHMD.US	John Hancock Multifactor Developed International ETF	20251118	39.69	39.85	39.5286	39.78	40321	39.2248	up	up	correct
JHML.US	John Hancock Multifactor Large Cap ETF	20251118	77.3	77.7579	76.825	77.371	18760	76.9276	up	up	correct
JHMM.US	John Hancock Multifactor Mid Cap ETF	20251118	62.5	63.265	62.4114	62.96	241924	62.6135	up	up	correct
JHMU.US	John Hancock Exchange	20251118	26.24	26.26	26.23	26.255	13600	25.949	up	up	correct
JHSC.US	John Hancock Multifactor Small Cap ETF	20251118	39.76	40.3585	39.76	40.15	13942	39.8723	up	up	correct
JIG.US	J.P. Morgan Exchange	20251118	73.34	73.42	72.7777	73.24	20441	71.6138	down	down	correct
JIGB.US	J.P. Morgan Exchange	20251118	45.897	45.96	45.87	45.905	2876	45.1682	up	up	correct
JKD.US	iShares Morningstar U.S. Equity ETF	20251118	91.435	92.12	91.17	91.51	15668	91.51	up	up	correct
JKE.US	iShares Morningstar Growth ETF	20251118	101.66	101.99	100.452	101.2	99816	101.2	down	down	correct
JKF.US	iShares Morningstar Value ETF	20251118	91.2	91.6	90.805	91.16	26554	91.16	down	down	correct
JKG.US	iShares Morningstar Mid	20251118	79.97	80.7299	79.8429	80.28	51543	80.28	up	up	correct
JKJ.US	iShares Morningstar Small	20251118	61.3	61.7	60.92	61.5734	8789	61.5734	up	up	correct
JKK.US	iShares Morningstar Small	20251118	52.31	52.8012	51.96	52.56	349724	52.56	up	up	correct
JMBS.US	Janus Henderson Mortgage	20251118	45.65	45.6701	45.5601	45.63	545718	44.8519	down	down	correct
JMOM.US	JPMorgan U.S. Momentum Factor ETF	20251118	66.3	66.84	65.91	66.4	66696	66.236	up	up	correct
JNK.US	SPDR Bloomberg Barclays High Yield Bond ETF	20251118	96.33	96.56	96.32	96.41	5667634	94.3463	up	up	correct
JNUG.US	Direxion Daily Junior Gold Miners Index Bull 2X Shares	20251118	148.3	151.13	142.71	147.99	264700	147.2987	down	down	correct
JOJO.US	Tidal ETF Trust	20251118	15.47	15.47	15.43	15.44	6200	15.1841	down	down	correct
JOYY.US	Infusive® Compounding Global Equities ETF	20251118	58.04	59.72	57.95	59.35	414000	58.461	up	up	correct
JPEM.US	JPMorgan Diversified Return Emerging Markets Equity ETF	20251118	60.05	60.27	59.9734	60.1283	20286	59.1124	up	up	correct
JPIE.US	J.P. Morgan Exchange	20251118	46.24	46.27	46.24	46.26	1344000	45.4246	up	up	correct
JPIN.US	JPMorgan Diversified Return International Equity ETF	20251118	66.8	67.0935	66.69	66.98	5909	65.4963	up	up	correct
JPMB.US	JPMorgan USD Emerging Markets Sovereign Bond ETF	20251118	40.43	40.43	40.385	40.4036	2417	39.652	down	down	correct
JPME.US	JPMorgan Diversified Return U.S. Mid Cap Equity ETF	20251118	104.99	105.95	104.99	105.8718	4502	105.1767	up	up	correct
JPSE.US	JPMorgan Diversified Return U.S. Small Cap Equity ETF	20251118	47.78	48.3	47.76	48.09	17308	47.7911	up	up	correct
JPUS.US	JPMorgan Diversified Return U.S. Equity ETF	20251118	121.02	122.0684	121.02	121.7143	3432	120.84	up	up	correct
JPXN.US	iShares JPX	20251118	85.05	85.46	84.91	85.2815	7873	83.2851	up	up	correct
JQUA.US	JPMorgan U.S. Quality Factor ETF	20251118	61.09	61.4	60.7258	61.03	946145	60.7918	down	down	correct
JSCP.US	JPMorgan Short Duration Core Plus ETF	20251118	47.54	47.56	47.51	47.545	1915500	46.8722	up	up	correct
JSTC.US	Tidal ETF Trust	20251118	19.66	19.72	19.56	19.67	7100	19.5031	up	up	correct
JUSA.US	JPMorgan ActiveBuilders U.S. Large Cap Equity ETF	20251118	60.02	60.0646	59.7625	59.7625	1089	59.5595	down	down	correct
JUST.US	Goldman Sachs JUST U.S. Large Cap Equity ETF	20251118	93.76	93.9906	93.19	93.5454	2630	93.2935	down	down	correct
JVAL.US	JPMorgan U.S. Value Factor ETF	20251118	46.48	46.95	46.3416	46.69	137967	46.3908	up	up	correct
JXI.US	iShares Global Utilities ETF	20251118	81.16	81.47	80.91	80.91	106817	79.9725	down	down	correct
KARS.US	KraneShares Electric Vehicles and Future Mobility Index ETF	20251118	30.53	30.68	30.09	30.68	55263	30.6243	up	up	correct
KBA.US	KraneShares Trust	20251118	29.92	30.04	29.9	30	42363	29.528	up	up	correct
KBE.US	SPDR S&P Bank ETF	20251118	54.88	56.095	54.85	55.64	1749898	55.2766	up	up	correct
KCCA.US	KraneShares California Carbon Allowance ETF	20251118	16.62	16.729	16.62	16.67	36400	16.1955	up	up	correct
KCE.US	SPDR S&P Capital Markets ETF	20251118	139.04	141.35	139.03	140.12	23400	139.4451	up	up	correct
KEMQ.US	KraneShares FTSE Emerging Markets Consumer Technology Index ETF	20251118	25.81	26.07	25.75	26.004	6900	24.6885	up	up	correct
KEMX.US	KraneShares MSCI Emerging Markets ex China Index ETF	20251118	36.12	36.345	35.961	36.23	10600	35.0567	up	up	correct
KEUA.US	KraneShares European Carbon Allowance ETF	20251118	27.17	27.27	27.08	27.145	6800	26.535	down	down	correct
KGRN.US	KraneShares MSCI China Clean Technology ETF	20251118	28.78	29.11	28.52	28.767	41400	28.5271	down	up	incorrect
KHYB.US	KraneShares Asia Pacific High Yield Bond ETF	20251118	24.4	24.46	24.391	24.417	5600	23.8835	up	down	incorrect
KIE.US	SPDR S&P Insurance ETF	20251118	58.15	59.075	58.05	58.67	2990587	58.3658	up	down	incorrect
KLDW.US	Knowledge Leaders Developed World ETF	20251118	49.8	50.03	49.8	49.8675	1229	49.8675	up	down	incorrect
KMLM.US	KFA Mount Lucas Index Strategy ETF	20251118	26.57	26.7	26.55	26.63	75384	25.3477	up	up	correct
KNOW.US	Direxion All Cap Insider Sentiment Shares	20251118	11.0616	11.0935	11.0616	11.0935	1108	11.0555	up	up	correct
KOKU.US	Xtrackers MSCI Kokusai Equity ETF	20251118	116.141	116.141	116.141	116.141	100	115.6646
KOLD.US	ProShares UltraShort Bloomberg Natural Gas	20251118	29.23	30.24	28.29	28.44	7782600	28.44	down	down	correct
KOMP.US	SPDR S&P Kensho New Economies Composite ETF	20251118	58.25	59.1978	57.97	58.7666	105027	58.0787	up	up	correct
KONG.US	ETF Opportunities Trust	20251118	29.509	29.509	29.509	29.509	100	29.4024
KORP.US	American Century Diversified Corporate Bond ETF	20251118	47.41	47.41	47.28	47.326	44305	46.5187	down	up	incorrect
KORU.US	Direxion Shares ETF Trust	20251118	147.21	150.675	143.47	147.66	143379	146.2562	up	down	incorrect
KRBN.US	KraneShares Global Carbon ETF	20251118	33.99	33.99	33.79	33.88	15000	33.2395	down	up	incorrect
KRE.US	SPDR S&P Regional Banking ETF	20251118	58.38	59.62	58.2	59.16	18214400	58.7922	up	up	correct
KSA.US	iShares MSCI Saudi Arabia ETF	20251118	38.69	38.89	38.61	38.79	734062	38.3263	up	up	correct
KSTR.US	KraneShares SSE STAR Market 50 Index ETF	20251118	18.44	18.45	18.3	18.39	10400	18.39	down	down	correct
KURE.US	KraneShares MSCI All China Health Care Index ETF	20251118	19.393	19.54	19.12	19.42	86000	18.6742	up	up	correct
KVLE.US	KFA Value Line Dynamic Core Equity Index ETF	20251118	26.64	26.79	26.57	26.7	4500	25.0641	up	up	correct
KWEB.US	KraneShares CSI China Internet ETF	20251118	37.38	37.993	37.12	37.84	18274800	35.6668	up	up	correct
KXI.US	iShares Global Consumer Staples ETF	20251118	64.15	64.4	64.03	64.1	63493	63.3388	down	down	correct
LABD.US	Direxion Daily S&P Biotech Bear 3X Shares	20251118	26.97	27.4	25.61	26.09	1807998	25.7819	down	down	correct
LABU.US	Direxion Shares ETF Trust	20251118	133.72	140.1	130.59	137.6	877378	136.8922	up	up	correct
LCG.US	Sterling Capital Focus Equity ETF	20251118	33.0803	33.0803	33.0803	33.0803	0	33.0803
LCR.US	Leuthold Core ETF	20251118	37.36	37.56	37.36	37.53	8700	37.0231	up	up	correct
LCTD.US	BlackRock World ex U.S. Carbon Transition Readiness ETF	20251118	52.9	53.015	52.52	52.856	649400	51.9024	down	down	correct
LCTU.US	BlackRock U.S. Carbon Transition Readiness ETF	20251118	72.085	72.41	71.44	71.92	45100	71.6795	down	down	correct
LDUR.US	PIMCO Enhanced Low Duration Active Exchange	20251118	95.91	96.07	95.9001	95.987	40415	94.6682	up	up	correct
LEMB.US	iShares J.P. Morgan EM Local Currency Bond ETF	20251118	41.72	41.765	41.69	41.74	150880	40.7377	up	up	correct
LGH.US	HCM Defender 500 Index ETF	20251118	59.88	60.097	59.04	59.59	36700	59.3617	down	down	correct
LGLV.US	SPDR SSGA US Large Cap Low Volatility Index ETF	20251118	173.35	174.13	173.2	173.62	31341	172.6816	up	up	correct
LGOV.US	First Trust Exchange	20251118	22	22.01	21.93	21.975	783100	21.6666	down	down	correct
LIT.US	Global X Funds	20251118	62.21	62.86	61.86	62.52	556554	62.3507	up	up	correct
LOPP.US	Gabelli ETFs Trust	20251118	31.91	31.91	31.91	31.91	12	31.6514
LOUP.US	Innovator ETFs Trust	20251118	74.62	75.443	74.1	75.001	7500	75.001	up	up	correct
LQD.US	iShares iBoxx $ Investment Grade Corporate Bond ETF	20251118	110.51	110.575	110.26	110.37	30566070	108.751	down	down	correct
LQDB.US	iShares Trust	20251118	87.28	87.32	87.22	87.22	900	85.869	down	down	correct
LQDH.US	iShares Interest Rate Hedged Corporate Bond ETF	20251118	92.62	92.8	92.6	92.72	45300	90.9997	up	up	correct
LRGF.US	iShares MSCI USA Multifactor ETF	20251118	67.55	68.02	67.09	67.54	279356	67.2925	down	down	correct
LRNZ.US	TrueShares Technology AI and Deep Learning ETF	20251118	47.52	47.8	47.09	47.5389	3234	47.5389	up	up	correct
LSAF.US	LeaderSharesTM AlphaFactor US Core Equity ETF	20251118	42.9	43.31	42.9	43.11	4961	42.8195	up	up	correct
LSAT.US	Two Roads Shared Trust	20251118	39.1	39.426	39.1	39.379	1500	38.6574	up	up	correct
LTL.US	ProShares Ultra Telecommunications	20251118	101.496	103.3238	100.555	102.87	4535	25.6349	up	up	correct
LTPZ.US	PIMCO 15+ Year U.S. TIPS Index Exchange	20251118	53.1	53.12	52.8474	52.95	35375	52.549	down	down	correct
MAKX.US	ProShares S&P Kensho Smart Factories ETF	20251118	48.47	48.635	48.47	48.635	2100	48.5968	up	up	correct
MARB.US	First Trust Vivaldi Merger Arbitrage ETF	20251118	20.6	20.67	20.6	20.66	11400	20.5274	up	up	correct
MBOX.US	Freedom Day Dividend ETF	20251118	34.14	34.54	34.14	34.456	2000	34.2597	up	down	incorrect
MBSD.US	FlexShares Disciplined Duration MBS Index Fund	20251118	20.89	20.9	20.84	20.84	4142	20.486	down	up	incorrect
MDY.US	SPDR S&P MIDCAP 400 ETF Trust	20251118	572.27	580.15	571.44	577.19	1123773	575.1169	up	up	correct
MDYG.US	SPDR S&P 400 Mid Cap Growth ETF	20251118	87.93	89.07	87.75	88.69	94925	88.5064	up	up	correct
MDYV.US	SPDR S&P 400 Mid Cap Value ETF	20251118	79.85	81.0199	79.85	80.73	107965	80.361	up	up	correct
META.US	Roundhill Ball Metaverse ETF	20251118	591.6	603.66	583.78	597.69	25500650	597.2029	up	down	incorrect
MEXX.US	Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3	20251118	20.68	22.03	20.6201	21.46	67319	21.3292	up	down	incorrect
MFDX.US	PIMCO RAFI Dynamic Multi	20251118	36.87	36.962	36.745	36.8716	14948	36.5589	up	down	incorrect
MFEM.US	PIMCO RAFI Dynamic Multi	20251118	22.57	22.7	22.51	22.641	6400	22.573	up	down	incorrect
MFUS.US	PIMCO RAFI Dynamic Multi	20251118	54.64	55.12	54.64	54.8597	10726	54.6489	up	up	correct
MGC.US	Vanguard Mega Cap Index Fund ETF Shares	20251118	243.91	244.83	241.74	243.03	140780	242.4516	down	down	correct
MGK.US	Vanguard Mega Cap Growth Index Fund ETF Shares	20251118	402.47	404.18	396.545	399.68	508834	399.2997	down	down	correct
MGV.US	Vanguard World Fund	20251118	136.75	137.75	136.4286	136.94	292993	136.148	up	up	correct
MID.US	American Century Mid Cap Growth Impact ETF	20251118	63.6674	64.37	63.6674	64.08	4117	64.0421	up	up	correct
MIDE.US	DBX ETF Trust	20251118	31.455	31.455	31.455	31.455	200	31.2813
MIDU.US	Direxion Shares ETF Trust	20251118	43.6	45.36	43.5401	44.84	70658	44.7871	up	up	correct
MINO.US	PIMCO ETF Trust	20251118	45.7	45.7	45.58	45.63	48900	45.0343	down	down	correct
MINT.US	PIMCO Enhanced Short Maturity Active Exchange	20251118	100.51	100.53	100.51	100.53	1683562	99.1294	up	up	correct
MJ.US	ETFMG Alternative Harvest ETF	20251118	25.51	25.9096	25.05	25.52	62277	25.0139	up	up	correct
MLPA.US	Global X MLP ETF	20251118	48.07	48.3182	47.83	48.15	483175	47.2271	up	up	correct
MLPB.US	UBS ETRACS Alerian MLP Infrastructure Index ETN Series B	20251118	25.04	25.1206	24.9584	25.1206	1880	24.7008	up	up	correct
MLPR.US	ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN	20251118	57.19	57.955	57.19	57.955	100	56.4147	up	up	correct
MLPX.US	Global X MLP & Energy Infrastructure ETF	20251118	59.53	59.99	59.48	59.76	232415	59.0206	up	up	correct
MMIN.US	IQ MacKay Municipal Insured ETF	20251118	24.09	24.1199	24.03	24.04	41691	23.7276	down	down	correct
MMIT.US	IndexIQ Active ETF Trust	20251118	24.38	24.38	24.35	24.37	167824	24.088	down	down	correct
MMLG.US	First Trust Exchange	20251118	34.118	34.59	34.06	34.3	34600	34.3	up	up	correct
MMSC.US	MMSC	20251118	22.4226	22.7215	22.3113	22.6425	368312	22.6425	up	up	correct
MMTM.US	SPDR S&P 1500 Momentum Tilt ETF	20251118	282.58	283.1	278.85	281.2932	2920	280.7134	down	down	correct
MNA.US	IQ Merger Arbitrage ETF	20251118	35.73	35.79	35.6199	35.7076	22710	35.7076	down	down	correct
MOO.US	VanEck Vectors Agribusiness ETF	20251118	70.42	71.02	70.35	70.83	56637	69.116	up	up	correct
MORT.US	VanEck Vectors Mortgage REIT Income ETF	20251118	10.28	10.33	10.23	10.31	535225	9.9909	up	up	correct
MOTO.US	SmartETFs Smart Transportation & Technology ETF	20251118	50.244	50.688	50.23	50.688	400	50.1696	up	up	correct
MSOS.US	AdvisorShares Pure US Cannabis ETF	20251118	3.15	3.28	3.07	3.16	9034500	3.16	up	up	correct
MTGP.US	WisdomTree Mortgage Plus Bond Fund	20251118	44.75	44.75	44.58	44.68	4272	43.9676	down	down	correct
MTUL.US	ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN	20251118	34.17	34.17	34.17	34.17	0	34.17
MUB.US	iShares Trust	20251118	107.29	107.31	107.1501	107.21	4102150	106.0759	down	down	correct
MUNI.US	PIMCO ETF Trust	20251118	52.53	52.58	52.515	52.55	316217	51.9953	up	up	correct
MUSI.US	American Century Multisector Income ETF	20251118	44.21	44.21	44.16	44.175	9600	43.3695	down	down	correct
MUST.US	Columbia Multi	20251118	20.68	20.7688	20.61	20.62	56490	20.4039	down	down	correct
MVRL.US	ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN	20251118	14.05	14.0929	14.05	14.0929	438	13.4172	up	up	correct
MVV.US	ProShares Ultra MidCap400	20251118	62.95	64.62	62.94	64.09	15763	63.8923	up	up	correct
MXI.US	iShares Global Materials ETF	20251118	89.58	90.13	89.3737	89.6739	1878	89.0129	up	up	correct
MYY.US	ProShares Short MidCap400	20251118	18.65	18.6899	18.41	18.5	55950	18.3041	down	down	correct
MZZ.US	ProShares UltraShort MidCap400	20251118	8.959	8.96	8.75	8.8034	25882	8.6669	down	down	correct
NACP.US	Impact Shares Trust I	20251118	47.57	47.84	47.51	47.77	1800	47.77	up	up	correct
NAIL.US	Direxion Daily Homebuilders & Supplies Bull 3X Shares	20251118	46.14	48.35	45.1564	47.51	1166779	47.4609	up	up	correct
NANR.US	SPDR S&P North American Natural Resources ETF	20251118	64.2323	65.03	64.0347	64.8038	14630	64.1341	up	up	correct
NDVG.US	Nuveen Dividend Growth ETF	20251118	34.562	34.562	34.562	34.562	200	34.4648
NERD.US	Listed Funds Trust	20251118	25.29	25.509	25.29	25.46	2100	25.3018	up	up	correct
NETL.US	Fundamental Income Net Lease Real Estate ETF	20251118	24.08	24.087	24.007	24.068	5900	23.6623	down	down	correct
NFLT.US	Virtus Newfleet Multi	20251118	23.26	23.26	23.053	23.08	43344	22.6461	down	down	correct
NFRA.US	FlexShares STOXX Global Broad Infrastructure Index Fund	20251118	62.14	62.23	61.94	62.09	39071	59.4909	down	down	correct
NLR.US	VanEck Vectors Uranium+Nuclear Energy ETF	20251118	124.02	127.99	124.02	126.44	500585	123.3652	up	up	correct
NORW.US	Global X MSCI Norway ETF	20251118	28.6	28.68	28.26	28.6499	11844	28.2455	up	up	correct
NRGD.US	MicroSectors U.S. Big Oil Index	20251118	15.506	15.506	14.77	14.77	580	73.85	down	up	incorrect
NRGU.US	MicroSectors U.S. Big Oil Index 3X Leveraged ETNs	20251118	19.1	20.462	19.1	20.404	27000	20.404	up	down	incorrect
NTSE.US	WisdomTree Emerging Markets Efficient Core Fund	20251118	37.15	37.31	37.146	37.301	1100	36.9132	up	down	incorrect
NTSI.US	WisdomTree International Efficient Core Fund	20251118	42.76	42.95	42.56	42.8	13655	42.101	up	down	incorrect
NTSX.US	WisdomTree Trust	20251118	53.48	53.75	53.17	53.48	32700	53.319
NUAG.US	Nuveen Enhanced Yield U.S. Aggregate Bond ETF	20251118	21.24	21.24	21.219	21.22	2665	20.9253	down	up	incorrect
NUBD.US	Nuveen ESG U.S. Aggregate Bond ETF	20251118	22.45	22.45	22.39	22.41	76124	22.1225	down	down	correct
NUGO.US	Nushares ETF Trust	20251118	39.11	39.17	38.7236	38.8	5600	38.8	down	down	correct
NUGT.US	Direxion Shares ETF Trust	20251118	145.19	148.0706	140.2983	144.99	634266	144.8374	down	up	incorrect
NUHY.US	Nuveen ESG High Yield Corporate Bond ETF	20251118	21.5	21.52	21.46	21.495	35300	21.0395	down	up	incorrect
NUSA.US	Nuveen Enhanced Yield 1	20251118	23.42	23.421	23.4101	23.42	2424	23.1314
NWLG.US	Nuveen Winslow Large	20251118	37.0957	37.0957	37.0957	37.0957	4	37.0957
NYF.US	iShares New York Muni Bond ETF	20251118	53.66	53.68	53.59	53.6493	80657	53.0986	down	up	incorrect
OALC.US	Unified Series Trust	20251118	34.43	34.5	34.17	34.3	9200	34.0951	down	down	correct
OBOR.US	KraneShares MSCI One Belt One Road Index ETF	20251118	25.28	25.28	25.0985	25.0985	4307	24.6156	down	down	correct
OCIO.US	ClearShares OCIO ETF	20251118	36.73	36.73	36.73	36.73	409	33.6791
OEF.US	iShares S&P 100 ETF	20251118	334.09	335.195	330.23	332.66	1002819	331.8361	down	down	correct
OGCP.US	Empire State Realty OP L.P	20251118	6.39	6.48	6.39	6.47	1231	6.4364	up	up	correct
OIH.US	VanEck Vectors ETF Trust	20251118	277.86	285.43	276.68	283.25	382331	278.4175	up	up	correct
OILU.US	Bank of Montreal	20251118	23.72	24.91	23.58	24.73	182700	24.73	up	up	correct
OND.US	ProShares Trust	20251118	42.14	42.4543	41.94	42.4543	1710	42.4543	up	up	correct
ONEO.US	SPDR Russell 1000 Momentum Focus ETF	20251118	124.28	125.0645	124.28	125.0645	257	124.6393	up	up	correct
ONEV.US	SPDR Russell 1000 Low Volatility Focus ETF	20251118	129.59	130.86	129.59	130.6142	6729	129.9195	up	up	correct
ONEY.US	SPDR Russell 1000 Yield Focus ETF	20251118	109.88	111.09	109.88	110.8073	13467	109.8701	up	up	correct
ONLN.US	ProShares Online Retail ETF	20251118	56.851	57.2277	56.521	56.83	4261	56.7795	down	down	correct
ONOF.US	Global X Funds	20251118	36.83	36.863	36.62	36.62	2000	36.3052	down	down	correct
OPER.US	ETF Series Solutions	20251118	100.19	100.23	100.19	100.23	4700	99.0156	up	up	correct
OUNZ.US	VanEck Merk Gold Trust	20251118	39.23	39.3	38.9	39.19	1131300	39.19	down	down	correct
OVB.US	Overlay Shares Core Bond ETF	20251118	20.72	20.72	20.53	20.54	9900	20.0492	down	up	incorrect
OVF.US	Overlay Shares Foreign Equity ETF	20251118	28.49	28.644	28.49	28.546	3400	27.0935	up	down	incorrect
OVL.US	Overlay Shares Large Cap Equity ETF	20251118	51.07	51.61	51.07	51.32	99600	50.0423	up	down	incorrect
OVLH.US	Overlay Shares Hedged Large Cap Equity ETF	20251118	38.98	39.08	38.83	38.96	64600	38.8429	down	up	incorrect
OVM.US	Overlay Shares Municipal Bond ETF	20251118	21.461	21.48	21.461	21.48	1400	21.0208	up	up	correct
OVS.US	Overlay Shares Small Cap Equity ETF	20251118	33.99	34	33.87	33.877	3900	32.866	down	down	correct
OVT.US	Listed Funds Trust	20251118	22.05	22.05	22.015	22.015	1700	21.3064	down	up	incorrect
OWNS.US	Impact Shares Trust I	20251118	17.53	17.55	17.49	17.53	14000	17.328
PAB.US	PGIM ETF Trust	20251118	42.92	42.92	42.855	42.88	5100	42.2262	down	up	incorrect
PALC.US	Pacer Lunt Large Cap Multi	20251118	50.18	50.39	50.054	50.15	12500	49.7794	down	up	incorrect
PALL.US	Aberdeen Standard Physical Palladium Shares ETF	20251118	126.9	128.85	125.42	128.05	209100	128.05	up	up	correct
PAMC.US	Pacer Lunt MidCap Multi	20251118	44.08	44.08	43.94	43.969	2900	43.5671	down	down	correct
PBD.US	Invesco Global Clean Energy ETF	20251118	15.93	16.11	15.77	15.96	499695	15.8712	up	up	correct
PBE.US	Invesco Dynamic Biotechnology & Genome ETF	20251118	77.1	78.12	77.1	78.1156	4421	77.7189	up	up	correct
PBJ.US	Invesco Dynamic Food & Beverage ETF	20251118	43.68	44.1	43.66	44.0617	6640	43.9467	up	up	correct
PBP.US	Invesco Exchange	20251118	22.6	22.6	22.42	22.54	32197	21.5431	down	down	correct
PBW.US	Invesco WilderHill Clean Energy ETF	20251118	29.33	30.51	29.1001	29.9	1769372	29.784	up	down	incorrect
PCEF.US	Invesco Exchange	20251118	19.51	19.69	19.4826	19.5286	107982	19.0237	up	up	correct
PCY.US	Invesco Exchange	20251118	21.79	21.8	21.71	21.76	322800	21.3381	down	down	correct
PDN.US	Invesco FTSE RAFI Developed Markets ex	20251118	40.318	40.475	40.15	40.38	17993	39.8968	up	up	correct
PEJ.US	Invesco Dynamic Leisure and Entertainment ETF	20251118	56.54	57.66	56.54	57.4	208140	57.3349	up	up	correct
PEXL.US	Pacer Funds Trust	20251118	56.35	57.0159	56.35	56.8207	780	56.6789	up	up	correct
PFFA.US	ETFis Series Trust I	20251118	21.46	21.5	21.41	21.45	542745	20.7842	down	down	correct
PFFD.US	Global X U.S. Preferred ETF	20251118	18.75	18.84	18.74	18.74	1643081	18.352	down	down	correct
PFFL.US	ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN	20251118	8.24	8.28	8.1803	8.2087	4113	7.9777	down	down	correct
PFFR.US	ETFis Series Trust I	20251118	18.11	18.2799	18.11	18.13	18024	17.6521	up	up	correct
PFFV.US	Global X Variable Rate Preferred ETF	20251118	22.58	22.67	22.52	22.52	100800	21.8105	down	down	correct
PFIG.US	Invesco Exchange	20251118	24.21	24.26	24.21	24.23	49737	23.8878	up	up	correct
PFIX.US	Simplify Exchange Traded Funds	20251118	48.31	48.874	47.815	48.543	362600	45.7411	up	up	correct
PFLD.US	AAM Low Duration Preferred and Income Securities ETF	20251118	19.6	19.68	19.6	19.68	57800	19.3227	up	up	correct
PFUT.US	Putnam Sustainable Future ETF	20251118	24.59	24.82	24.59	24.82	500	24.82	up	up	correct
PFXF.US	VanEck Vectors Preferred Securities ex Financials ETF	20251118	17.34	17.385	17.29	17.34	400616	16.9432
PGF.US	Invesco Financial Preferred ETF	20251118	14.13	14.23	14.13	14.2	148862	13.9157	up	up	correct
PGHY.US	Invesco Exchange	20251118	19.92	20.03	19.87	19.91	49683	19.4368	down	up	incorrect
PGRO.US	Putnam Focused Large Cap Growth ETF	20251118	43.79	43.84	43.23	43.56	7500	43.5507	down	up	incorrect
PGX.US	Invesco Preferred ETF	20251118	11.29	11.33	11.275	11.28	5228561	11.0527	down	down	correct
PHB.US	Invesco Exchange	20251118	18.47	18.52	18.47	18.51	56502	18.1648	up	up	correct
PHDG.US	Invesco S&P 500 Downside Hedged ETF	20251118	37.7391	37.7391	37.68	37.6922	1376	37.5264	down	down	correct
PHYL.US	PGIM Active High Yield Bond ETF	20251118	35.17	35.21	35.16	35.195	106798	34.4765	up	up	correct
PHYS.US	Sprott Physical Gold Trust	20251118	30.97	31.09	30.74	31	4255300	31	up	up	correct
PICB.US	Invesco Exchange	20251118	23.54	23.55	23.4795	23.505	12423	23.2349	down	down	correct
PIFI.US	ClearShares Piton Intermediate Fixed Income ETF	20251118	95.19	95.2	95.19	95.2	1000	94.372	up	up	correct
PILL.US	Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF	20251118	9.61	10.28	9.61	10.08	325843	10.0544	up	up	correct
PIN.US	Invesco India ETF	20251118	26.32	26.428	26.265	26.38	24350	24.6846	up	up	correct
PINK.US	Simplify Exchange Traded Funds	20251118	36.12	36.79	35.98	36.67	245500	36.5716	up	up	correct
PJP.US	Invesco Dynamic Pharmaceuticals ETF	20251118	103	104.645	103	104.14	17412	103.8999	up	down	incorrect
PKB.US	Invesco Dynamic Building & Construction ETF	20251118	90.5	91.73	90.26	90.86	37718	90.8263	up	up	correct
PLDR.US	Putnam Sustainable Leaders ETF	20251118	35.95	36.009	35.95	36.009	300	35.8744	up	down	incorrect
PLTM.US	GraniteShares Platinum Trust	20251118	14.69	14.9	14.59	14.82	283956	14.82	up	down	incorrect
PPA.US	Invesco Aerospace & Defense ETF	20251118	149.39	150.14	148	149.01	250600	149.01	down	down	correct
PPLT.US	Aberdeen Standard Physical Platinum Shares ETF	20251118	139.09	140.8865	137.98	139.87	176249	139.87	up	up	correct
PQDI.US	Principal Exchange	20251118	19.45	19.47	19.449	19.46	18200	19.1143	up	up	correct
PREF.US	Principal Spectrum Preferred Securities Active ETF	20251118	19.03	19.045	18.99	18.99	191801	18.6642	down	down	correct
PRF.US	Invesco FTSE RAFI US 1000 ETF	20251118	45.02	45.37	44.8	45.1	686739	44.9189	up	up	correct
PSI.US	Invesco Dynamic Semiconductors ETF	20251118	71.31	72.15	70.167	71.11	50318	71.1055	down	down	correct
PSIL.US	PSIL	20251118	17.84	18.168	17.56	18.061	12900	16.4268	up	up	correct
PSK.US	SPDR ICE Preferred Securities ETF	20251118	32	32.08	31.92	32.08	100177	31.3674	up	down	incorrect
PSLV.US	Sprott Physical Silver Trust	20251118	16.7	16.9	16.57	16.78	4665900	16.78	up	down	incorrect
PSP.US	Invesco Exchange	20251118	63.2	63.5998	62.96	63.3	321594	61.933	up	down	incorrect
PSQ.US	ProShares Trust	20251118	31.23	31.65	31.09	31.39	13469590	30.9738	up	down	incorrect
PSR.US	Invesco Active U.S. Real Estate Fund	20251118	90.93	91.54	90.93	91.3404	1694	90.743	up	up	correct
PST.US	ProShares UltraShort 7	20251118	21.98	22.07	21.98	22.07	9093	21.8708	up	up	correct
PTBD.US	Pacer Funds Trust	20251118	19.52	19.6	19.52	19.565	8900	19.1848	up	up	correct
PTEST.US	X	20251118	24.97	24.97	24.97	24.97	24710	24.97
PTIN.US	Pacer Trendpilot International ETF	20251118	30.69	30.7	30.485	30.6281	8327	29.8807	down	down	correct
PULS.US	PGIM Ultra Short Bond ETF	20251118	49.72	49.73	49.72	49.72	2862999	48.9604
PUTW.US	WisdomTree Trust	20251118	33.19	33.19	32.72	32.972	67434	32.6453	down	down	correct
PVI.US	Invesco Exchange	20251118	24.78	24.94	24.78	24.87	4214	24.6772	up	up	correct
PWB.US	Invesco Dynamic Large Cap Growth ETF	20251118	123.22	123.64	121.675	122.45	45044	122.45	down	down	correct
PWV.US	Invesco Dynamic Large Cap Value ETF	20251118	65.37	65.88	65.28	65.61	77160	65.3397	up	up	correct
PWZ.US	Invesco Exchange	20251118	24.34	24.37	24.311	24.37	208638	24.0687	up	up	correct
PXE.US	Invesco Dynamic Energy Exploration & Production ETF	20251118	29.08	29.84	28.96	29.77	9951	29.5793	up	up	correct
PXF.US	Invesco FTSE RAFI Developed Markets ex	20251118	61.86	62.25	61.6823	62.12	77722	61.3852	up	up	correct
PXH.US	Invesco Exchange	20251118	25.65	25.855	25.6	25.795	253478	25.4198	up	up	correct
PXJ.US	Invesco Dynamic Oil & Gas Services ETF	20251118	29.28	30	29.28	29.88	10132	29.6206	up	up	correct
PZA.US	Invesco Exchange	20251118	23.41	23.41	23.33	23.34	1642805	23.0499	down	down	correct
PZT.US	Invesco Exchange	20251118	22.57	22.57	22.45	22.52	40975	22.2482	down	down	correct
QAI.US	IQ Hedge Multi	20251118	33.2	33.44	33	33.3746	92605	32.8815	up	up	correct
QARP.US	DBX ETF Trust	20251118	56.8	56.8	56.7893	56.7893	488	56.6115	down	down	correct
QDEF.US	FlexShares Quality Dividend Defensive Index Fund	20251118	79.14	79.61	78.99	79.214	9971	78.6848	up	up	correct
QDF.US	FlexShares Trust	20251118	78.375	78.77	77.8	78.28	177720	77.8255	down	down	correct
QDIV.US	Global X S&P 500 Quality Dividend ETF	20251118	34.22	34.22	34.121	34.1582	973	33.8084	down	down	correct
QDPL.US	Pacer Funds Trust	20251118	41.52	42.548	41.15	41.54	223500	40.843	up	up	correct
QEFA.US	SPDR MSCI EAFE StrategicFactors ETF	20251118	87.77	88.06	87.502	87.7919	49650	86.553	up	up	correct
QEMM.US	SPDR Index Shares Funds	20251118	67.38	67.4	67.02	67.2835	1164	64.796	down	down	correct
QGRO.US	American Century U.S. Quality Growth ETF	20251118	110.3	111.16	109.66	110.4	97796	110.3178	up	up	correct
QID.US	ProShares UltraShort QQQ	20251118	21.59	22.15	21.39	21.81	30001480	21.4058	up	up	correct
QINT.US	American Century Quality Diversified International ETF	20251118	61.08	61.28	60.765	61.1734	13608	60.4067	up	up	correct
QLD.US	ProShares Ultra QQQ	20251118	135.13	136.39	131.44	133.67	9274400	66.8138	down	down	correct
QLTA.US	iShares Aaa	20251118	48.19	48.23	48.11	48.15	86588	47.4545	down	down	correct
QLV.US	FlexShares US Quality Low Volatility Index Fund	20251118	71.08	71.604	71.08	71.408	4700	71.0541	up	up	correct
QLVD.US	FlexShares Developed Markets ex	20251118	30.93	30.96	30.93	30.96	100	30.6911	up	up	correct
QLVE.US	FlexShares Emerging Markets Quality Low Volatility Index Fund	20251118	29.415	29.415	29.415	29.415	100	28.9739
QPX.US	AdvisorShares Q Dynamic Growth ETF	20251118	42.12	42.53	42.12	42.394	1100	42.394	up	up	correct
QQH.US	HCM Defender 100 Index ETF	20251118	75.76	75.808	74.24	75.03	25400	74.8697	down	down	correct
QQQE.US	Direxion NASDAQ	20251118	98.83	99.68	98.345	99.02	406288	98.8474	up	up	correct
QRFT.US	QRAFT AI	20251118	60.35	60.35	60.223	60.223	1500	60.1962	down	down	correct
QTUM.US	Defiance Quantum ETF	20251118	103.34	104.91	102.5606	104.02	1067927	103.6049	up	up	correct
QULL.US	ETRACS 2x Leveraged MSCI US Quality Factor TR ETN	20251118	52.25	52.25	52.25	52.25	0	52.25
QUS.US	SPDR MSCI USA StrategicFactors ETF	20251118	169.7	170.86	169.3364	170.23	22763	168.8261	up	up	correct
QVML.US	Invesco Exchange	20251118	38.914	39.219	38.914	39.003	3900	38.8932	up	up	correct
QVMM.US	Invesco Exchange	20251118	29.31	29.436	29.31	29.436	15300	29.3372	up	up	correct
QVMS.US	Invesco Exchange	20251118	26.742	26.899	26.742	26.899	1100	26.816	up	up	correct
QWLD.US	SPDR MSCI World StrategicFactors ETF	20251118	139.95	140.33	139.89	140.0643	2142	138.6398	up	up	correct
RAAX.US	VanEck Inflation Allocation ETF	20251118	34.44	34.7599	34.3885	34.67	44270	33.8955	up	up	correct
RAFE.US	PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF	20251118	40.27	40.5201	40.27	40.361	16701	40.1994	up	up	correct
RAVI.US	FlexShares Ready Access Variable Income Fund	20251118	75.48	75.51	75.47	75.475	134708	74.4126	down	down	correct
RAYC.US	The Advisors' Inner Circle Fund III	20251118	18.321	18.365	18.32	18.344	5400	17.9858	up	down	incorrect
RCD.US	Invesco S&P 500 Equal Weight Consumer Discretionary ETF	20251118	23.6	23.8	23.57	23.74	3900	22.5727	up	up	correct
RDIV.US	Invesco S&P Ultra Dividend Revenue ETF	20251118	51.49	52.2307	51.4796	52.01	36173	51.4894	up	up	correct
RDOG.US	ALPS REIT Dividend Dogs ETF	20251118	35.62	36.11	35.62	36.11	500	35.4518	up	up	correct
RECS.US	Columbia ETF Trust I	20251118	39.83	40.05	39.525	39.79	615000	39.3467	down	down	correct
REET.US	iShares Global REIT ETF	20251118	25.07	25.205	25.005	25.12	1821453	24.7418	up	up	correct
REK.US	ProShares Short Real Estate	20251118	17.33	17.335	17.19	17.2145	7442	17.0711	down	down	correct
RETL.US	Direxion Daily Retail Bull 3X Shares	20251118	7.29	7.53	7.17	7.39	354900	7.39	up	up	correct
REVS.US	Columbia Research Enhanced Value ETF	20251118	27.57	27.828	27.539	27.639	5900	27.0605	up	up	correct
REW.US	ProShares UltraShort Technology	20251118	5.93	6.09	5.87	5.98	59450	11.7739	up	up	correct
REZ.US	iShares Trust	20251118	84.41	85.035	84.41	84.68	28323	83.7642	up	up	correct
RFCI.US	ALPS ETF Trust	20251118	22.75	22.75	22.7	22.73	1533	22.3936	down	down	correct
RFDA.US	RiverFront Dynamic US Dividend Advantage ETF	20251118	61.66	61.975	61.66	61.8891	10930	61.5128	up	up	correct
RFFC.US	RiverFront Dynamic US Flex	20251118	64.748	64.748	64.4764	64.4764	546	64.3618	down	down	correct
RFG.US	Invesco S&P MidCap 400 Pure Growth ETF	20251118	50.28	50.56	49.89	50.44	69130	50.4123	up	up	correct
RFV.US	Invesco S&P MidCap 400 Pure Value ETF	20251118	122.71	124.43	122.19	123.9951	34529	123.4076	up	up	correct
RGI.US	Invesco S&P 500 Equal Weight Industrials ETF	20251118	53.96	54.395	53.9083	54.12	245294	54.0341	up	up	correct
RHRX.US	Starboard Investment Trust	20251118	17.81	17.81	17.749	17.749	200	17.749	down	down	correct
RHS.US	Invesco S&P 500 Equal Weight Consumer Staples ETF	20251118	28.71	28.93	28.64	28.865	96148	28.6397	up	up	correct
RHTX.US	Starboard Investment Trust	20251118	17.692	17.692	17.692	17.692	0	17.692
RIET.US	Hoya Capital High Dividend Yield ETF	20251118	9.19	9.19	9.13	9.18	79000	8.9377	down	down	correct
RIGS.US	RiverFront Strategic Income Fund	20251118	23.1	23.16	23.1	23.1391	3833	22.7771	up	up	correct
RINF.US	ProShares Inflation Expectations ETF	20251118	32.41	32.47	32.41	32.4393	629	32.0776	up	up	correct
RISN.US	Inspire Tactical Balanced ESG ETF	20251118	28.555	28.67	28.555	28.6329	877	28.5622	up	up	correct
RISR.US	FolioBeyond Rising Rates ETF	20251118	36.37	36.37	36	36.095	42000	35.3907	down	down	correct
RLY.US	SSGA Active Trust	20251118	31.26	31.3	31.0112	31.24	38012	30.5969	down	down	correct
ROAM.US	Hartford Multifactor Emerging Markets ETF	20251118	28.829	28.96	28.829	28.887	7700	28.382	up	down	incorrect
ROBO.US	Robo Global Robotics and Automation Index ETF	20251118	64.48	64.72	63.771	64.24	134469	63.9715	down	up	incorrect
RODM.US	Lattice Strategies Trust	20251118	35.68	35.86	35.4127	35.7	101425	35.2076	up	down	incorrect
ROKT.US	SPDR Kensho Final Frontiers ETF	20251118	74.58	75.71	74.58	75.45	1700	75.4091	up	down	incorrect
ROM.US	ProShares Trust	20251118	90.63	91.08	87.93	89.39	69800	89.3753	down	up	incorrect
ROSC.US	Hartford Multifactor Small Cap ETF	20251118	44.261	44.41	44.19	44.41	400	44.0605	up	up	correct
ROUS.US	Hartford Multifactor US Equity ETF	20251118	56.36	56.618	56.0446	56.33	21321	56.0392	down	down	correct
RPAR.US	RPAR Risk Parity ETF	20251118	21.22	21.3046	21.22	21.2698	32207	21.1773	up	up	correct
RPG.US	Invesco S&P 500 Pure Growth ETF	20251118	44.42	44.96	44.26	44.63	297776	44.6234	up	up	correct
RPV.US	Invesco S&P 500 Pure Value ETF	20251118	98.48	99.76	98.12	99.4	160727	98.8761	up	up	correct
RSP.US	Invesco S&P 500 Equal Weight ETF	20251118	184.335	186.045	183.86	184.99	39684898	184.2573	up	down	incorrect
RSPE.US	Invesco Exchange	20251118	28.38	28.43	28.38	28.43	500	28.3304	up	down	incorrect
RTM.US	Invesco S&P 500 Equal Weight Materials ETF	20251118	31.8	32.011	31.64	31.85	23388	31.6884	up	down	incorrect
RVNU.US	DBX ETF Trust	20251118	24.89	24.93	24.8	24.91	25105	24.6176	up	up	correct
RWJ.US	Invesco S&P SmallCap 600 Revenue ETF	20251118	45.33	45.9882	45.32	45.69	108632	45.5555	up	up	correct
RWK.US	Invesco S&P MidCap 400 Revenue ETF	20251118	119.45	121.32	119.45	120.785	23958	120.4405	up	up	correct
RWL.US	Invesco S&P 500 Revenue ETF	20251118	110.61	111.23	110.0925	110.63	149705	110.253	up	up	correct
RWM.US	ProShares Short Russell2000	20251118	17.62	17.6399	17.335	17.45	22316789	17.2567	down	down	correct
RWO.US	SPDR Index Shares Funds	20251118	45.24	45.47	45.1113	45.45	47889	44.9602	up	up	correct
RWR.US	SPDR Dow Jones REIT ETF	20251118	98.98	99.695	98.82	99.44	783504	98.2256	up	up	correct
RWX.US	SPDR Dow Jones International Real Estate ETF	20251118	27.67	27.82	27.57	27.67	58198	27.4032
RXD.US	ProShares UltraShort Health Care	20251118	9.56	9.56	9.42	9.44	4900	9.3675	down	down	correct
RXI.US	iShares Trust	20251118	199.09	199.09	197.32	197.46	23002	195.8258	down	down	correct
RXL.US	ProShares Ultra Health Care	20251118	49.79	50.86	49.79	50.54	19500	50.3617	up	up	correct
RYJ.US	Invesco Raymond James SB	20251118	71.51	71.8158	71.51	71.8158	311	71.8158	up	down	incorrect
RZG.US	Invesco S&P SmallCap 600 Pure Growth ETF	20251118	51.3	51.85	51.3	51.762	2155	51.7164	up	up	correct
RZV.US	Invesco S&P SmallCap 600 Pure Value ETF	20251118	112.1155	113.54	112.1155	113.4583	1276	113.0742	up	up	correct
SAA.US	ProShares Trust	20251118	23.23	23.55	22.92	23.3803	4891	23.2693	up	up	correct
SAEF.US	Schwab Strategic Trust	20251118	25.24	25.465	25.23	25.465	300	25.4234	up	up	correct
SBB.US	ProShares Short SmallCap600	20251118	14.78	14.78	14.4501	14.4588	5461	14.3329	down	down	correct
SBIO.US	ALPS ETF Trust	20251118	46.61	47.28	46.184	46.8	53300	46.8	up	up	correct
SCC.US	ProShares UltraShort Consumer Services	20251118	16.0601	16.5222	15.92	16.3756	21953	16.1958	up	up	correct
SCDL.US	ETRACS 2x Leveraged US Dividend Factor TR ETN	20251118	38.264	38.264	38.264	38.264	0	38.264
SCHA.US	Schwab U.S. Small	20251118	26.69	27.1301	26.65	26.96	6409769	26.8386	up	up	correct
SCHB.US	Schwab U.S. Broad Market ETF	20251118	25.4	25.56	25.19	25.37	16153600	25.2909	down	down	correct
SCHC.US	Schwab Strategic Trust	20251118	44.07	44.25	43.8384	44.07	664949	42.5737
SCHD.US	Schwab U.S. Dividend Equity ETF	20251118	26.94	27.25	26.89	27.16	17175100	26.885	up	up	correct
SCHE.US	Schwab Emerging Markets Equity ETF	20251118	33.2	33.42	33.09	33.31	3683800	32.4104	up	up	correct
SCHF.US	Schwab Strategic Trust	20251118	23.32	23.44	23.21	23.37	18370180	22.7198	up	up	correct
SCHG.US	Schwab Strategic Trust	20251118	31.75	31.89	31.31	31.58	23031141	31.5493	down	down	correct
SCHH.US	Schwab U.S. REIT ETF	20251118	21.04	21.2051	21.0085	21.15	15734270	20.9261	up	up	correct
SCHI.US	Schwab 5	20251118	22.96	22.98	22.92	22.95	2195900	22.5799	down	down	correct
SCHJ.US	Schwab 1	20251118	24.91	24.91	24.86	24.87	108900	24.5073	down	down	correct
SCHK.US	Schwab 1000 ETF	20251118	31.78	31.9701	31.53	31.74	2625730	31.6444	down	down	correct
SCHM.US	Schwab U.S. Mid	20251118	28.51	28.87	28.43	28.73	1525551	28.6032	up	up	correct
SCHO.US	Schwab Short	20251118	24.38	24.39	24.36	24.37	4239685	24.0657	down	down	correct
SCHP.US	Schwab U.S. TIPS ETF	20251118	26.84	26.8499	26.78	26.83	3083784	26.5608	down	down	correct
SCHQ.US	Schwab Long	20251118	32.31	32.35	32.13	32.2	631400	31.7266	down	down	correct
SCHR.US	Schwab Strategic Trust	20251118	25.18	25.195	25.13	25.16	2185491	24.8471	down	down	correct
SCHV.US	Schwab Strategic Trust	20251118	28.58	28.83	28.5299	28.66	3959821	28.4993	up	up	correct
SCHX.US	Schwab U.S. Large	20251118	26.11	26.25	25.88	26.06	32263500	25.9818	down	down	correct
SCHY.US	Schwab Strategic Trust	20251118	28.77	28.9	28.694	28.86	533400	28.5498	up	up	correct
SCHZ.US	Schwab U.S. Aggregate Bond ETF	20251118	23.44	23.4593	23.39	23.42	2973719	23.1106	down	down	correct
SCJ.US	iShares MSCI Japan Small	20251118	89.44	89.69	89.36	89.5522	13218	87.6625	up	up	correct
SCO.US	ProShares UltraShort Bloomberg Crude Oil	20251118	18.38	18.54	17.85	17.92	1667400	17.92	down	down	correct
SCRD.US	SCRD	20251118	42.0138	42.0138	42.0138	42.0138	0	41.2898
SDCI.US	USCF SummerHaven Dynamic Commodity Strategy No K	20251118	23.28	23.53	23.2345	23.51	53449	22.68	up	down	incorrect
SDD.US	ProShares UltraShort SmallCap600	20251118	14.25	14.4109	14.0733	14.1292	3416	13.9097	down	up	incorrect
SDEM.US	Global X MSCI SuperDividend Emerging Markets ETF	20251118	29.94	30.1	29.9	30.0589	5923	29.5309	up	up	correct
SDIV.US	Global X SuperDividend ETF	20251118	23.97	24.1	23.9	24.1	317650	23.3718	up	up	correct
SDOG.US	ALPS Sector Dividend Dogs ETF	20251118	58.79	59.2	58.6	58.97	13629	58.4419	up	up	correct
SDOW.US	ProShares UltraPro Short Dow30	20251118	36.44	37.03	35.99	36.6	7592498	36.0909	up	up	correct
SDP.US	ProShares UltraShort Utilities	20251118	11.62	11.73	11.56	11.73	12500	11.5026	up	up	correct
SDS.US	ProShares UltraShort S&P500	20251118	14.75	15.01	14.6058	14.82	11062280	72.8278	up	up	correct
SDY.US	SPDR S&P Dividend ETF	20251118	137.06	137.95	136.88	137.35	323784	136.3546	up	up	correct
SEF.US	ProShares Short Financials	20251118	33.15	33.15	32.82	32.9923	17625	32.639	down	down	correct
SEIX.US	Virtus ETF Trust II	20251118	23.49	23.49	23.46	23.49	127900	22.9289
SFY.US	Tidal ETF Trust	20251118	128.82	129.28	127.85	128.36	28100	127.7748	down	down	correct
SFYF.US	SoFi Social 50 ETF	20251118	53.56	53.765	53.14	53.465	4200	53.3771	down	down	correct
SFYX.US	Tidal ETF Trust	20251118	15.24	15.46	15.21	15.391	4600	15.2842	up	up	correct
SGDJ.US	Sprott Funds Trust	20251118	74.34	76	73.85	75.28	38000	69.3809	up	up	correct
SGDM.US	Sprott Gold Miners ETF	20251118	61.85	62.85	61.27	62.35	43764	61.7005	up	up	correct
SGOL.US	Aberdeen Standard Gold ETF Trust	20251118	38.84	38.91	38.52	38.78	5534100	38.78	down	down	correct
SGOV.US	iShares Trust	20251118	100.54	100.55	100.54	100.54	13130300	99.329
SH.US	ProShares Short S&P500	20251118	37.44	37.81	37.29	37.56	12460100	37.0647	up	up	correct
SHE.US	SPDR SSGA Gender Diversity Index ETF	20251118	127.92	128.47	127.07	127.895	6707	127.1025	down	down	correct
SHM.US	SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF	20251118	47.94	47.99	47.94	47.975	96061	47.5476	up	up	correct
SHUS.US	Syntax Stratified U.S. Total Market Hedged ETF	20251118	45.1521	45.1521	45.1521	45.1521	15	44.5443
SHYG.US	iShares Trust	20251118	42.63	42.71	42.62	42.67	2596525	41.6879	up	up	correct
SHYL.US	Xtrackers Short Duration High Yield Bond ETF	20251118	44.69	44.78	44.69	44.7478	27485	43.7528	up	up	correct
SIFI.US	Harbor Scientific Alpha Income	20251118	44.182	44.19	44.182	44.19	527	42.9531	up	up	correct
SIHY.US	Harbor ETF Trust	20251118	45.66	45.73	45.62	45.73	12800	44.4814	up	up	correct
SIJ.US	ProShares UltraShort Industrials	20251118	12.43	12.43	12.2101	12.3073	2671	12.1456	down	up	incorrect
SIL.US	Global X Silver Miners ETF	20251118	67.11	67.72	65.93	67.24	1660028	66.5238	up	down	incorrect
SILJ.US	ETFMG Prime Junior Silver Miners ETF	20251118	22.41	22.68	21.9636	22.37	6026370	21.9569	down	down	correct
SIMS.US	SPDR S&P Kensho Intelligent Structures ETF	20251118	41.38	42.35	41.38	41.85	3300	41.7646	up	up	correct
SIVR.US	Aberdeen Standard Physical Silver Shares ETF	20251118	48.14	48.72	47.87	48.39	1366100	48.39	up	up	correct
SIXA.US	6 Meridian Mega Cap Equity ETF	20251118	48.76	49.15	48.736	48.959	26600	48.683	up	up	correct
SIXH.US	6 Meridian Hedged Equity	20251118	38.23	38.5	38.23	38.456	14100	38.2584	up	up	correct
SIXL.US	6 Meridian Low Beta Equity Strategy ETF	20251118	36.61	36.65	36.6	36.65	2900	36.3305	up	up	correct
SIXS.US	6 Meridian Small Cap Equity ETF	20251118	48.49	48.604	48.49	48.604	2000	48.2105	up	up	correct
SIZE.US	iShares MSCI USA Size Factor ETF	20251118	156.19	157.325	155.86	156.47	5782	155.7472	up	up	correct
SJB.US	ProShares Trust	20251118	15.57	15.585	15.55	15.57	160833	15.4016
SJNK.US	SPDR Series Trust	20251118	25.19	25.24	25.18	25.21	3806098	24.6463	up	down	incorrect
SKF.US	ProShares UltraShort Financials	20251118	29.49	29.52	28.8703	29.2558	25715	28.844	down	down	correct
SLV.US	iShares Silver Trust	20251118	45.87	46.44	45.59	46.1	20909400	46.1	up	up	correct
SLX.US	VanEck Vectors Steel ETF	20251118	76.71	77.72	76.56	77.25	17497	76.0496	up	up	correct
SLYG.US	SPDR S&P 600 Small Cap Growth ETF	20251118	89.09	90.18	89.03	89.78	192648	89.6655	up	up	correct
SLYV.US	SPDR S&P 600 Small Cap Value ETF	20251118	85.69	86.71	85.23	86.08	153341	85.5393	up	up	correct
SMDD.US	ProShares UltraPro Short MidCap400	20251118	14.92	14.92	14.36	14.52	15639	14.3464	down	down	correct
SMHB.US	ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN	20251118	3.65	3.6689	3.56	3.66	21822	3.499	up	up	correct
SMLF.US	iShares MSCI USA Small	20251118	70.74	71.91	70.605	71.36	175398	71.135	up	up	correct
SMLL.US	Direxion Daily Small Cap Bull 2X Shares	20251118	19.234	19.234	19.1	19.216	1000	18.9126	down	down	correct
SMLV.US	SPDR SSGA US Small Cap Low Volatility Index ETF	20251118	124.44	125.6411	124.44	125.3765	1670	124.4094	up	up	correct
SMMU.US	PIMCO Short Term Municipal Bond Active Exchange	20251118	50.48	50.48	50.4201	50.48	76222	50.0235
SMN.US	ProShares Trust	20251118	15.14	15.14	14.85	14.9802	2488	14.8171	down	down	correct
SMOG.US	VanEck Vectors Low Carbon Energy ETF	20251118	129.66	131.11	129.5	130.44	2300	128.4484	up	down	incorrect
SNPE.US	Xtrackers S&P 500 ESG ETF	20251118	60.24	60.6	59.745	60.16	1075055	59.972	down	up	incorrect
SOXL.US	Direxion Shares ETF Trust	20251118	35.31	36.01	33.15	34.35	153515800	34.35	down	up	incorrect
SOXS.US	Direxion Shares ETF Trust	20251118	4.25	4.48	4.16	4.35	20672940	85.8494	up	up	correct
SOYB.US	Teucrium Soybean	20251118	23.75	23.85	23.66	23.73	82700	23.73	down	down	correct
SPAB.US	SPDR Portfolio Aggregate Bond ETF	20251118	25.84	25.865	25.7901	25.82	1432532	25.4821	down	down	correct
SPBO.US	SPDR Portfolio Corporate Bond ETF	20251118	29.39	29.41	29.34	29.37	406500	28.8852	down	down	correct
SPCX.US	Collaborative Investment Series Trust	20251118	25.468	25.529	25.468	25.529	700	21.9239	up	up	correct
SPD.US	Simplify US Equity PLUS Downside Convexity ETF	20251118	38.58	38.84	38.351	38.583	10200	38.4855	up	up	correct
SPDN.US	Direxion Daily S&P 500 Bear 1X Shares	20251118	9.76	9.84	9.705	9.78	74614492	9.7025	up	up	correct
SPDV.US	AAM S&P 500 High Dividend Value ETF	20251118	33.48	33.83	33.48	33.8214	2468	33.3955	up	up	correct
SPDW.US	SPDR Portfolio Developed World ex	20251118	42.66	42.8802	42.46	42.77	7612294	42.0116	up	up	correct
SPEM.US	SPDR Portfolio Emerging Markets ETF	20251118	46.62	46.87	46.45	46.72	3804900	45.9529	up	up	correct
SPEU.US	SPDR Portfolio Europe ETF	20251118	49.39	49.55	49.2	49.43	39600	48.8717	up	down	incorrect
SPFF.US	Global X SuperIncome Preferred ETF	20251118	9.07	9.08	9	9.07	43881	8.8511
SPGM.US	SPDR Portfolio MSCI Global Stock Market ETF	20251118	74.55	74.98	74.11	74.64	243600	73.7725	up	down	incorrect
SPGP.US	Invesco S&P 500 GARP ETF	20251118	107.71	108.76	107.49	108.14	90200	107.9369	up	up	correct
SPHB.US	Invesco S&P 500 High Beta ETF	20251118	107.02	108.54	106.2	107.42	306107	107.2474	up	up	correct
SPHD.US	Invesco S&P 500 High Dividend Low Volatility ETF	20251118	47.725	48.215	47.66	48.05	848625	47.2654	up	up	correct
SPHQ.US	Invesco S&P 500 Quality ETF	20251118	72.39	72.705	72.01	72.26	2358511	72.0442	down	up	incorrect
SPHY.US	SPDR Series Trust	20251118	23.53	23.57	23.52	23.56	5677000	23.0115	up	up	correct
SPIB.US	SPDR Series Trust	20251118	33.8	33.8191	33.75	33.78	5479336	33.2936	down	down	correct
SPIP.US	SPDR Series Trust	20251118	26.22	26.23	26.18	26.19	1617700	25.9892	down	down	correct
SPLB.US	SPDR Series Trust	20251118	22.75	22.76	22.6801	22.72	3042381	22.3258	down	down	correct
SPLV.US	Invesco Exchange	20251118	71.9	72.25	71.745	71.88	4028481	71.3535	down	down	correct
SPMB.US	SPDR Portfolio Mortgage Backed Bond ETF	20251118	22.48	22.49	22.44	22.46	1281600	22.1112	down	down	correct
SPMD.US	SPDR Portfolio S&P 400 Mid Cap ETF	20251118	54.9	55.67	54.85	55.4	4546184	55.1951	up	down	incorrect
SPMO.US	Invesco S&P 500 Momentum ETF	20251118	115.84	117.02	115.02	115.84	5060882	115.558
SPPP.US	Sprott Physical Platinum and Palladium Trust	20251118	13.69	13.78	13.42	13.64	542500	13.64	down	down	correct
SPRE.US	Tidal ETF Trust	20251118	19.08	19.269	19.08	19.18	48000	18.9259	up	up	correct
SPSB.US	SPDR Portfolio Short Term Corporate Bond ETF	20251118	30.21	30.21	30.19	30.2	2787107	29.7703	down	up	incorrect
SPSK.US	Tidal ETF Trust	20251118	18.57	18.59	18.54	18.57	208100	18.124
SPSM.US	SPDR Series Trust	20251118	44.24	44.81	44.13	44.53	3156213	44.3108	up	down	incorrect
SPTI.US	SPDR Portfolio Intermediate Term Treasury ETF	20251118	28.96	28.9791	28.9	28.93	2167945	28.5731	down	down	correct
SPTL.US	SPDR Series Trust	20251118	26.98	27.0099	26.8201	26.89	8673462	26.5333	down	down	correct
SPTM.US	SPDR Portfolio S&P 1500 Composite Stock Market ETF	20251118	79.94	80.352	79.24	79.75	933543	79.5137	down	down	correct
SPTS.US	SPDR Portfolio Short Term Treasury ETF	20251118	29.3	29.31	29.28	29.3	1539066	28.9296
SPUC.US	Simplify US Equity PLUS Upside Convexity ETF	20251118	48.41	48.561	47.84	48.135	20300	44.8167	down	down	correct
SPUS.US	Tidal ETF Trust	20251118	49.92	50.08	49.3	49.67	1192600	49.5751	down	down	correct
SPUU.US	Direxion Daily S&P 500 Bull 2X Shares	20251118	175.68	177.05	173.1882	174.94	21041	173.0604	down	down	correct
SPVM.US	Invesco Exchange	20251118	64.6019	64.91	64.6019	64.6884	4034	64.392	up	up	correct
SPVU.US	Invesco S&P 500 Enhanced Value ETF	20251118	54.1	54.68	54.0834	54.5272	6484	54.189	up	down	incorrect
SPXE.US	ProShares S&P 500 ex	20251118	71.8	71.8001	71.4384	71.4384	349	71.2423	down	up	incorrect
SPXL.US	Direxion Daily S&P500 Bull 3X Shares	20251118	203.67	206.5	197.92	201.93	8626394	201.7751	down	up	incorrect
SPXN.US	ProShares S&P 500 ex	20251118	71.7094	72.41	71.7094	71.9319	1240	71.7471	up	down	incorrect
SPXS.US	Direxion Daily S&P 500 Bear 3X Shares	20251118	38.92	40.01	38.41	39.25	14698800	39.0336	up	up	correct
SPXT.US	ProShares S&P 500 ex	20251118	99.51	100.365	99.4525	99.927	7158	99.5441	up	up	correct
SPXU.US	ProShares UltraPro Short S&P500	20251118	13.85	14.2245	13.66	13.96	13999632	54.7525	up	up	correct
SPXV.US	ProShares S&P 500 ex	20251118	71.66	72.21	71.5	72.0266	1386	71.8317	up	up	correct
SPY.US	SPDR S&P 500 ETF Trust	20251118	662.095	665.12	655.86	660.08	114467508	658.1353	down	down	correct
SPYC.US	Simplify US Equity PLUS Convexity ETF	20251118	41.84	42.135	41.58	41.855	4200	41.7578	up	up	correct
SPYD.US	SPDR Portfolio S&P 500 High Dividend ETF	20251118	42.38	42.81	42.28	42.62	2392131	42.0841	up	up	correct
SPYG.US	SPDR Portfolio S&P 500 Growth ETF	20251118	103.3	103.777	101.99	103.11	11419250	102.954	down	down	correct
SPYV.US	SPDR Portfolio S&P 500 Value ETF	20251118	55.28	55.6346	55.06	55.35	7746915	55.0456	up	up	correct
SPYX.US	SPDR S&P 500 Fossil Fuel Reserves Free ETF	20251118	54.53	54.75	54.11	54.39	111900	54.2613	down	down	correct
SRLN.US	SPDR Blackstone Senior Loan ETF	20251118	41.24	41.26	41.16	41.2	4019734	40.2197	down	down	correct
SRS.US	ProShares Trust	20251118	49.44	49.66	49.05	49.22	3840	48.7957	down	down	correct
SRTY.US	ProShares Trust	20251118	13.245	13.3005	12.6118	12.89	2882668	50.6358	down	down	correct
SRVR.US	Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF	20251118	28.83	29.0674	28.71	28.94	40076	28.3091	up	up	correct
SSG.US	ProShares UltraShort Semiconductors	20251118	8.56	8.88	8.43	8.71	139090	34.2871	up	up	correct
SSO.US	ProShares Ultra S&P500	20251118	109.62	110.66	107.595	109.01	15860070	54.398	down	down	correct
SSPY.US	Syntax ETF Trust	20251118	84.86	84.862	84.86	84.862	200	83.7131	up	up	correct
STIP.US	iShares 0	20251118	102.9	102.9365	102.83	102.88	7361982	102.1661	down	down	correct
STNC.US	Stance Equity ESG Large Cap Core ETF	20251118	31.7	32.172	31.7	32.172	500	31.8492	up	up	correct
STPZ.US	PIMCO 1	20251118	53.88	53.9183	53.8535	53.91	116204	53.5707	up	up	correct
SUB.US	iShares Short	20251118	106.55	106.63	106.5401	106.58	893708	105.6838	up	up	correct
SUSA.US	iShares MSCI USA ESG Select ETF	20251118	135.01	135.67	134.04	134.84	100200	134.4983	down	down	correct
SVOL.US	Simplify Volatility Premium ETF	20251118	17.12	17.3	16.865	17.03	509100	15.8804	down	down	correct
SWAN.US	Amplify BlackSwan Growth & Treasury Core ETF	20251118	32.115	32.1515	32.02	32.0692	7044	31.8402	down	down	correct
SXQG.US	6 Meridian Quality Growth ETF	20251118	32.26	32.5	32.26	32.368	5000	32.368	up	up	correct
SZK.US	ProShares UltraShort Consumer Goods	20251118	13.39	13.39	13.145	13.1792	4940	13.0741	down	down	correct
SZNE.US	Pacer Funds Trust	20251118	33.2515	33.2515	33.12	33.1462	950	32.8656	down	down	correct
TAAG.US	Trend Aggregation Growth ETF	20251118	0.016	0.0161	0.016	0.0161	14000	0.0161	up	up	correct
TAGG.US	TagLikeMe Corp	20251118	43.1983	43.2003	43.11	43.17	58715	42.5393	down	down	correct
TAGS.US	Teucrium Commodity Trust	20251118	23.73	23.82	23.73	23.7447	2099	23.7447	up	up	correct
TAN.US	Invesco Exchange	20251118	47.81	49.01	47.2601	48.22	1143622	48.22	up	up	correct
TAXF.US	American Century Diversified Municipal Bond ETF	20251118	50.59	50.77	50.5172	50.57	33294	49.9188	down	down	correct
TBF.US	ProShares Short 20+ Year Treasury	20251118	23.75	23.89	23.73	23.85	29647	23.636	up	up	correct
TBT.US	ProShares UltraShort 20+ Year Treasury	20251118	33.66	34.09	33.61	33.99	501865	33.6887	up	up	correct
TBUX.US	T. Rowe Price Exchange	20251118	49.94	49.94	49.9	49.9	122300	49.1432	down	down	correct
TBX.US	ProShares Trust	20251118	27.9237	27.9237	27.9155	27.9155	839	27.6192	down	down	correct
TCHP.US	T. Rowe Price Exchange	20251118	48.12	48.33	47.47	47.9	133100	47.9	down	down	correct
TDSB.US	Exchange Listed Funds Trust	20251118	23.83	23.9	23.83	23.853	14900	23.7256	up	up	correct
TDSC.US	Exchange Listed Funds Trust	20251118	24.85	24.98	24.848	24.904	34500	24.7744	up	up	correct
TDTF.US	FlexShares iBoxx 5	20251118	24.16	24.19	24.13	24.16	130129	23.9781
TDTT.US	FlexShares Trust	20251118	24.19	24.2056	24.17	24.185	196570	24.0105	down	down	correct
TDVG.US	T. Rowe Price Exchange	20251118	43.72	43.95	43.54	43.715	89600	43.5991	down	down	correct
TECB.US	iShares U.S. Tech Breakthrough Multisector ETF	20251118	60.09	60.34	59.565	59.91	13715	59.8377	down	down	correct
TECL.US	Direxion Shares ETF Trust	20251118	118.83	120.8	112.82	116.11	3360098	109.2897	down	down	correct
TECS.US	Direxion Shares ETF Trust	20251118	19.13	19.99	18.79	19.53	8968171	19.3131	up	up	correct
TEQI.US	T. Rowe Price Equity Income ETF	20251118	42.87	43.162	42.87	43.037	3000	42.8108	up	up	correct
TFI.US	SPDR Nuveen Bloomberg Barclays Municipal Bond ETF	20251118	45.85	45.875	45.78	45.8	263835	45.2686	down	down	correct
TFLO.US	iShares Treasury Floating Rate Bond ETF	20251118	50.54	50.54	50.53	50.53	1431700	49.9166	down	down	correct
TGRW.US	T. Rowe Price Growth Stock ETF	20251118	44.88	45.089	44.464	44.781	4200	44.781	down	up	incorrect
THD.US	iShares MSCI Thailand ETF	20251118	58.64	58.8042	58.39	58.56	13498	57.7826	down	up	incorrect
THNQ.US	Robo Global Artificial Intelligence ETF	20251118	62.03	62.6254	61.39	62.21	29897	62.0842	up	down	incorrect
TINT.US	ProShares Trust	20251118	31.4	31.4	31.21	31.258	800	31.2179	down	up	incorrect
TINY.US	ProShares Trust	20251118	48.79	48.79	48.589	48.589	700	48.5362	down	up	incorrect
TIP.US	iShares TIPS Bond ETF	20251118	110.91	110.98	110.73	110.85	4616900	110.1867	down	up	incorrect
TIPX.US	SPDR Bloomberg Barclays 1	20251118	19.21	19.22	19.19	19.205	149481	19.0626	down	down	correct
TIPZ.US	PIMCO ETF Trust	20251118	53.49	53.51	53.42	53.455	3902	53.0556	down	down	correct
TLH.US	iShares Trust	20251118	103.21	103.32	102.685	102.91	5281715	101.4583	down	down	correct
TLTD.US	FlexShares Morningstar Developed Markets ex	20251118	87.88	88.17	87.45	88.0672	7005	86.7868	up	up	correct
TLTE.US	FlexShares Morningstar Emerging Markets Factor Tilt Index Fund	20251118	63.34	63.75	63.34	63.75	700	62.1169	up	up	correct
TMF.US	Direxion Shares ETF Trust	20251118	40.35	40.45	39.6	39.92	7978800	39.4391	down	down	correct
TMV.US	Direxion Daily 20+ Year Treasury Bear 3X Shares	20251118	34.87	35.52	34.77	35.24	1015662	35.1292	up	down	incorrect
TNA.US	Direxion Shares ETF Trust	20251118	38.27	40.15	38.0901	39.34	20186490	39.3164	up	down	incorrect
TOK.US	iShares MSCI Kokusai ETF	20251118	133.63	133.6504	133.63	133.6504	331	132.7152	up	down	incorrect
TOLZ.US	ProShares Trust	20251118	54.12	54.3085	54.06	54.1842	81971	53.8193	up	up	correct
TOTL.US	SPDR DoubleLine Total Return Tactical ETF	20251118	40.48	40.49	40.4101	40.46	314359	39.7199	down	down	correct
TOTR.US	T. Rowe Price Exchange	20251118	40.98	40.98	40.857	40.87	5900	40.1729	down	down	correct
TPHD.US	Timothy Plan High Dividend Stock ETF	20251118	37.87	38.16	37.87	38.02	14800	37.8294	up	up	correct
TPIF.US	Timothy Plan International ETF	20251118	33.35	33.45	33.231	33.358	17800	33.1356	up	up	correct
TPOR.US	Direxion Daily Transportation Bull 3X Shares	20251118	25.555	25.95	24.9501	25.59	13885	25.5666	up	up	correct
TPSC.US	Timothy Plan US Small Cap Core ETF	20251118	39.06	39.62	39.06	39.49	12000	39.3905	up	up	correct
TPYP.US	Tortoise North American Pipeline Fund	20251118	35.42	35.64	35.3712	35.485	33016	35.1519	up	up	correct
TRND.US	Pacer Trendpilot Fund of Funds ETF	20251118	33.08	33.43	33.08	33.266	800	32.5177	up	up	correct
TSPA.US	T. Rowe Price US Equity Research ETF	20251118	41.68	41.825	41.25	41.55	200563	41.2934	down	down	correct
TTT.US	ProShares Trust	20251118	68.4664	68.4664	68.4664	68.4664	334	63.452
TWM.US	ProShares UltraShort Russell2000	20251118	36.92	37.005	35.73	36.21	497802	35.7791	down	down	correct
TYD.US	Direxion Daily 7	20251118	26.13	26.13	25.84	26.02	34400	25.7702	down	down	correct
TYO.US	Direxion Daily 7	20251118	13.0286	13.13	13.0286	13.0737	15245	13.0264	up	up	correct
TZA.US	Direxion Daily Small Cap Bear 3X Shares	20251118	9.255	9.3	8.8101	9	52408340	8.9556	down	down	correct
UBOT.US	Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares	20251118	22.09	22.53	21.85	22.2867	74883	22.236	up	up	correct
UBR.US	ProShares Ultra MSCI Brazil Capped	20251118	26.54	26.79	26.54	26.6678	1901	26.5321	up	up	correct
UBT.US	ProShares Trust	20251118	17.44	17.47	17.21	17.32	114597	17.1408	down	down	correct
UCC.US	ProShares Trust	20251118	46.68	47.2	46.41	46.6327	2973	46.502	down	down	correct
UCIB.US	UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B	20251118	27.65	30.32	27.605	27.704	2700	27.704	up	up	correct
UCO.US	ProShares Ultra Bloomberg Crude Oil	20251118	20.92	21.54	20.74	21.44	1736700	21.44	up	up	correct
UCON.US	First Trust Exchange	20251118	25.19	25.21	25.1593	25.21	709954	24.8124	up	down	incorrect
UDN.US	Invesco DB US Dollar Index Bearish Fund	20251118	18.5	18.5235	18.4701	18.5	50575	17.9697
UDOW.US	ProShares Trust	20251118	103.95	105.26	102.12	103.38	24205900	51.5207	down	up	incorrect
UEVM.US	VictoryShares USAA MSCI Emerging Markets Value Momentum ETF	20251118	55.785	55.995	55.761	55.9315	6476	55.2744	up	down	incorrect
UGA.US	United States Gasoline Fund LP	20251118	68.07	69.33	67.98	69.23	14600	69.23	up	down	incorrect
UGE.US	ProShares Ultra Consumer Goods	20251118	16.82	16.82	16.34	16.42	77566	16.2957	down	up	incorrect
UGL.US	ProShares Trust II	20251118	50.2	50.39	49.35	50.04	2544459	50.04	down	down	correct
UITB.US	VictoryShares USAA Core Intermediate	20251118	47.51	47.525	47.4045	47.455	140514	46.9709	down	down	correct
UIVM.US	VictoryShares USAA MSCI International Value Momentum ETF	20251118	61.13	61.15	60.73	61.0313	16470	60.7781	down	down	correct
UJB.US	ProShares Ultra High Yield	20251118	77.09	77.23	77.09	77.18	3100	76.8822	up	up	correct
ULE.US	ProShares Trust II	20251118	12.85	12.85	12.78	12.83	6200	12.83	down	down	correct
ULST.US	SPDR SSgA Ultra Short Term Bond ETF	20251118	40.62	40.62	40.6	40.61	102732	40.0382	down	down	correct
ULVM.US	VictoryShares USAA MSCI USA Value Momentum ETF	20251118	89.445	89.445	89.17	89.2275	350	88.8245	down	down	correct
UMDD.US	ProShares UltraPro MidCap400	20251118	22.29	22.9	22.149	22.58	3695	22.5144	up	down	incorrect
UMI.US	USCF Midstream Energy Income Fund	20251118	49.97	50.32	49.97	50.223	10200	48.046	up	down	incorrect
UNG.US	United States Natural Gas Fund LP	20251118	14.03	14.27	13.79	14.22	11539700	14.22	up	down	incorrect
UNL.US	United States 12 Month Natural Gas Fund LP	20251118	8.2	8.27	8.11	8.23	88600	8.23	up	up	correct
UPRO.US	ProShares UltraPro S&P500	20251118	107.1	108.6	104.05	106.19	14555860	105.8877	down	down	correct
UPV.US	ProShares Ultra FTSE Europe	20251118	80.86	80.86	80.8	80.8	200	79.913	down	down	correct
UPW.US	ProShares Ultra Utilities	20251118	95.2197	95.94	94.63	94.63	36632	23.5638	down	down	correct
URA.US	Global X Funds	20251118	42.88	44.36	42.62	43.73	7124057	41.7376	up	up	correct
URE.US	ProShares Ultra Real Estate	20251118	59.62	60.28	59.31	60.0229	1572	59.4989	up	up	correct
URNM.US	North Shore Global Uranium Mining ETF	20251118	52.1	53.67	51.74	53.09	832100	51.3508	up	up	correct
URTH.US	iShares MSCI World ETF	20251118	180.02	180.78	178.57	179.77	229212	178.3271	down	down	correct
URTY.US	ProShares Trust	20251118	44.805	47	44.59	46.06	1611222	45.9052	up	up	correct
USAI.US	Pacer American Energy Independence ETF	20251118	38.11	38.125	37.81	38.04	11284	37.4312	down	down	correct
USCI.US	United States Commodity Index Funds Trust	20251118	79.09	79.75	79.01	79.65	14700	79.65	up	up	correct
USD.US	ProShares Ultra Semiconductors	20251118	100.23	101.57	96.01	98.2	1499670	49.0264	down	down	correct
USDU.US	WisdomTree Trust	20251118	27.12	27.12	26.96	27.01	110388	26.009	down	down	correct
USFR.US	WisdomTree Trust	20251118	50.36	50.38	50.36	50.36	4371860	49.7536
USL.US	United States 12 Month Oil Fund LP	20251118	34.55	34.93	34.55	34.93	6758	34.93	up	up	correct
USML.US	ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN	20251118	41.368	41.368	41.368	41.368	0	41.368
USO.US	United States Oil Fund LP	20251118	71.32	72.68	70.91	72.5	5343000	72.5	up	up	correct
USRT.US	iShares Core U.S. REIT ETF	20251118	57.51	57.86	57.325	57.74	692870	57.0469	up	up	correct
USSG.US	DBX ETF Trust	20251118	61.47	61.61	60.8	61.32	19000	61.1225	down	down	correct
UST.US	ProShares Ultra 7	20251118	44.63	44.6505	44.35	44.425	5148	43.8527	down	down	correct
USTB.US	VictoryShares USAA Core Short	20251118	50.87	50.87	50.83	50.87	118232	50.2939
USVM.US	VictoryShares USAA MSCI USA Small Cap Value Momentum ETF	20251118	87.16	88.35	87.16	88.0124	50028	87.5063	up	up	correct
UTES.US	ETFis Series Trust I	20251118	81.36	82.44	81.175	81.66	138523	81.2469	up	up	correct
UTSL.US	Direxion Daily Utilities Bull 3X Shares	20251118	46.78	47.5099	46.2	46.2	70203	46.0426	down	down	correct
UUP.US	Invesco DB US Dollar Index Trust	20251118	28.18	28.23	28.15	28.21	1428076	27.2784	up	down	incorrect
UWM.US	ProShares Ultra Russell2000	20251118	41.795	43.15	41.67	42.57	387678	42.4026	up	down	incorrect
UXI.US	ProShares Ultra Industrials	20251118	43.2112	43.58	43.2112	43.4749	954	43.3927	up	down	incorrect
UYG.US	ProShares Ultra Financials	20251118	89.07	90.313	88.38	89.2435	10040	80.6847	up	down	incorrect
UYM.US	ProShares Ultra Basic Materials	20251118	21.91	22.0788	21.8975	21.8975	806	21.7997	down	up	incorrect
VALQ.US	American Century ETF Trust	20251118	63.22	63.46	63.1199	63.2463	3869	62.9426	up	up	correct
VAW.US	Vanguard Materials Index Fund ETF Shares	20251118	192.27	193.84	191.6267	192.7	61236	191.9431	up	up	correct
VB.US	Vanguard Small	20251118	243.65	247.09	242.98	245.55	897879	244.682	up	up	correct
VBK.US	Vanguard Small	20251118	284.61	288.57	283	286.82	256163	286.4605	up	up	correct
VBND.US	ETF Series Solutions	20251118	44.02	44.02	43.89	43.9389	16349	43.5077	down	down	correct
VBR.US	Vanguard Small	20251118	200.91	203.0099	200.15	201.93	376795	200.9393	up	up	correct
VCAR.US	Simplify Volt RoboCar Disruption and Tech ETF	20251118	22.4	22.71	21.95	22.35	16870	19.8805	down	down	correct
VCLN.US	Virtus Duff & Phelps Clean Energy ETF	20251118	25	25.85	25	25.68	500	25.3627	up	up	correct
VCR.US	Vanguard Consumer Discretionary Index Fund ETF Shares	20251118	371.24	372.71	368.27	369.35	60485	368.6593	down	down	correct
VDC.US	Vanguard Consumer Staples Index Fund ETF Shares	20251118	209.44	210.25	208.81	209.43	143220	208.2361	down	down	correct
VDE.US	Vanguard Energy Index Fund ETF Shares	20251118	126.58	128.525	126.29	128.15	465343	127.0828	up	up	correct
VEA.US	Vanguard FTSE Developed Markets Index Fund ETF Shares	20251118	59.79	60.1	59.5	59.91	21744000	58.9133	up	up	correct
VEGA.US	AdvisorShares Trust	20251118	48.49	48.61	48.4496	48.4496	1627	47.8085	down	down	correct
VEGI.US	iShares MSCI Global Agriculture Producers ETF	20251118	38.622	38.89	38.591	38.8012	13432	38.3163	up	up	correct
VEGN.US	US Vegan Climate ETF	20251118	58.45	58.645	58	58.337	2900	58.1337	down	down	correct
VEU.US	Vanguard FTSE All	20251118	71.31	71.71	71.02	71.45	3548260	70.2281	up	up	correct
VFH.US	Vanguard Financials Index Fund ETF Shares	20251118	124.54	125.88	124.34	124.97	688040	124.339	up	up	correct
VGK.US	Vanguard FTSE Europe Index Fund ETF Shares	20251118	79.24	79.505	78.77	79.29	8319321	78.5475	up	up	correct
VGT.US	Vanguard World Fund	20251118	737.41	740.5401	725.54	732.59	726219	731.8473	down	down	correct
VHT.US	Vanguard Health Care Index Fund ETF Shares	20251118	282.22	285.01	281.66	283.9	314530	282.2571	up	up	correct
VIDI.US	ETF Series Solutions	20251118	32.8	32.86	32.6	32.7656	12890	32.1091	down	down	correct
VIG.US	Vanguard Specialized Funds	20251118	214.41	215.56	213.34	214.33	2371352	213.4714	down	down	correct
VIOG.US	Vanguard S&P Small	20251118	114.97	116.3	114.97	115.82	21000	115.47	up	up	correct
VIOO.US	Vanguard Admiral Funds	20251118	105.57	106.95	105.3301	106.31	87986	104.9082	up	up	correct
VIOV.US	Vanguard S&P Small	20251118	92	92.945	91.46	92.37	39326	91.8687	up	up	correct
VIS.US	Vanguard Industrials Index Fund ETF Shares	20251118	286.98	289.05	285.52	287.22	134495	286.4424	up	up	correct
VLU.US	SPDR S&P 1500 Value Tilt ETF	20251118	201.94	203.36	201.2546	202.4501	6692	201.5063	up	up	correct
VNLA.US	Janus Henderson Short Duration Income ETF	20251118	49.21	49.2476	49.21	49.23	358726	48.4702	up	up	correct
VNQ.US	Vanguard Specialized Funds	20251118	88.81	89.465	88.57	89.21	4281473	88.4039	up	up	correct
VNSE.US	Natixis ETF Trust II	20251118	37.37	37.559	37.37	37.559	300	37.4815	up	up	correct
VO.US	Vanguard Mid	20251118	281.55	284.615	281.08	282.68	923571	281.5722	up	up	correct
VOE.US	Vanguard Mid	20251118	170.79	172.5045	170.52	171.59	483463	170.6954	up	up	correct
VOO.US	Vanguard S&P 500 ETF	20251118	608.72	611.51	603	607	8542623	605.287	down	down	correct
VOOG.US	Vanguard S&P 500 Growth Index Fund ETF Shares	20251118	430.28	432.19	424.9	428.02	293842	427.4583	down	down	correct
VOOV.US	Vanguard Admiral Funds	20251118	199.63	200.505	198.68	199.54	76841	198.622	down	down	correct
VOT.US	Vanguard Mid	20251118	273.43	276.8285	272.9	274.56	246323	274.0954	up	up	correct
VOX.US	Vanguard Communication Services Index Fund ETF Shares	20251118	180.2	182.32	178.01	180.96	315504	180.3721	up	up	correct
VPC.US	ETFis Series Trust I	20251118	18.15	18.29	18.15	18.29	29500	17.3379	up	up	correct
VPL.US	Vanguard FTSE Pacific Index Fund ETF Shares	20251118	88.69	89.12	88.22	88.71	820547	86.3521	up	up	correct
VPU.US	Vanguard Utilities Index Fund ETF Shares	20251118	193.97	194.88	193.075	193.08	171525	191.6719	down	down	correct
VRAI.US	Virtus Real Asset Income ETF	20251118	23.66	23.93	23.66	23.84	1800	23.4415	up	down	incorrect
VRP.US	Invesco Variable Rate Preferred ETF	20251118	24.53	24.54	24.45	24.53	431147	23.9206
VSLU.US	ETF Opportunities Trust	20251118	42.57	42.71	42.29	42.41	28200	42.2138	down	up	incorrect
VSS.US	Vanguard FTSE All	20251118	138.85	139.415	138.237	138.9	433411	135.6655	up	down	incorrect
VT.US	Vanguard Total World Stock Index Fund ETF Shares	20251118	136.75	137.44	135.705	136.68	6751865	135.5949	down	up	incorrect
VTEB.US	Vanguard Tax	20251118	50.44	50.4499	50.38	50.39	5161623	49.8231	down	up	incorrect
VTI.US	Vanguard Index Funds	20251118	324.74	326.55	321.9242	324.22	5563257	323.3031	down	down	correct
VTV.US	Vanguard Value Index Fund ETF Shares	20251118	184.56	186.1	184.18	185.04	8845151	184.0863	up	up	correct
VUG.US	Vanguard Growth Index Fund ETF Shares	20251118	475.87	478.14	469.38	473.27	1642300	472.7866	down	down	correct
VUSE.US	Vident Core U.S. Equity Fund	20251118	63.7	64.1099	63.5413	63.684	8294	63.6367	down	down	correct
VV.US	Vanguard Large	20251118	305.84	307.29	303.08	305.02	422130	304.1882	down	down	correct
VWO.US	Vanguard FTSE Emerging Markets Index Fund ETF Shares	20251118	53.86	54.2001	53.69	54.04	10004830	52.9981	up	up	correct
VXF.US	Vanguard Extended Market Index Fund ETF Shares	20251118	198.75	201.8185	198.25	200.51	525832	199.8922	up	up	correct
VYM.US	Vanguard High Dividend Yield Index Fund ETF Shares	20251118	139.25	140.445	138.92	139.51	2563144	138.5913	up	up	correct
WANT.US	Direxion Daily Cnsmr Discret Bull 3XShrs	20251118	43.49	43.78	42.3	42.37	41100	42.3583	down	down	correct
WBIF.US	Absolute Shares Trust	20251118	30.28	30.49	30.28	30.407	2200	30.407	up	up	correct
WBIG.US	WBI BullBear Yield 3000 ETF	20251118	22.97	23.1614	22.97	23.0985	1702	23.0174	up	up	correct
WBIL.US	WBI BullBear Quality 3000 ETF	20251118	34.2	34.2	34.0448	34.0448	1201	34.0284	down	down	correct
WBIY.US	WBI Power Factor High Dividend ETF	20251118	30.54	30.7781	30.533	30.6941	9601	30.4144	up	up	correct
WDIV.US	SPDR Index Shares Funds	20251118	73.7	73.94	73.54	73.8048	6087	73.0568	up	up	correct
WEAT.US	Teucrium Wheat	20251118	4.33	4.35	4.3	4.33	92320	21.65
WEBL.US	Direxion Daily Dow Jones Internet Bull 3X Shares	20251118	26.42	27.05	25.44	26.39	174500	26.39	down	down	correct
WEBS.US	Direxion Daily Dow Jones Internet Bear 3X Shares	20251118	21.41	22.19	20.969	21.53	67200	21.345	up	up	correct
WIP.US	SPDR FTSE International Government Inflation	20251118	38.91	39	38.8066	38.87	42187	38.3841	down	down	correct
WOMN.US	Impact Shares YWCA Women's Empowerment ETF	20251118	39.82	39.9813	39.82	39.9813	484	39.9651	up	up	correct
WTMF.US	WisdomTree Managed Futures Strategy Fund	20251118	36.98	37.53	36.98	37.4525	21853	37.1304	up	down	incorrect
WWJD.US	Inspire International ESG ETF	20251118	35.18	35.26	34.95	35.16	23949	34.8825	down	up	incorrect
XAR.US	SPDR S&P Aerospace & Defense ETF	20251118	223.29	225.4175	221.18	223.52	136594	223.4125	up	down	incorrect
XBI.US	SPDR S&P Biotech ETF	20251118	113.93	115.9	113.25	115.18	9910716	114.8002	up	down	incorrect
XCEM.US	Columbia EM Core ex	20251118	37.54	37.84	37.401	37.62	44500	36.3696	up	down	incorrect
XCLR.US	Global X S&P 500® Collar 95	20251118	29.686	29.686	29.56	29.671	900	26.3436	down	up	incorrect
XDIV.US	Metaurus Equity Component Trust	20251118	26.91	26.91	26.63	26.75	8400	26.75	down	up	incorrect
XES.US	SPDR S&P Oil & Gas Equipment & Services ETF	20251118	77.4	79.47	77.01	79.09	79162	78.7872	up	up	correct
XHB.US	SPDR S&P Homebuilders ETF	20251118	99.53	100.65	98.6636	100.11	1735091	99.9385	up	up	correct
XHE.US	SPDR Series Trust	20251118	81.22	82.14	80.62	81.43	18600	81.4099	up	down	incorrect
XHS.US	SPDR Series Trust	20251118	100.48	101.65	100.48	101.52	11400	101.4094	up	down	incorrect
XITK.US	SPDR Series Trust	20251118	172.1342	173.08	171.77	172.8038	877	172.8038	up	down	incorrect
XLB.US	Materials Select Sector SPDR Fund	20251118	85.54	86.115	85.06	85.52	20615080	42.5405	down	up	incorrect
XLC.US	Communication Services Select Sector SPDR Fund	20251118	111.15	112.47	110.17	111.81	8726100	111.4492	up	down	incorrect
XLE.US	The Select Sector SPDR Trust	20251118	89.95	91.3	89.7	91.06	34839898	45.1452	up	up	correct
XLF.US	Financial Select Sector SPDR Fund	20251118	51.28	51.75	51.15	51.37	66043600	51.1911	up	up	correct
XLG.US	Invesco S&P 500 Top 50 ETF	20251118	57.82	58.06	57.08	57.53	16810600	57.4359	down	down	correct
XLI.US	Industrial Select Sector SPDR Fund	20251118	149.86	150.76	149.095	149.85	19820320	149.3385	down	down	correct
XLK.US	Technology Select Sector SPDR Fund	20251118	281.19	282.64	276.47	279.03	36747558	139.3037	down	down	correct
XLP.US	Consumer Staples Select Sector SPDR Fund	20251118	76.98	77.38	76.64	77.1	16840000	76.4864	up	up	correct
XLRE.US	The Real Estate Select Sector SPDR Fund	20251118	40.72	40.955	40.54	40.83	6634200	40.3885	up	up	correct
XLSR.US	SPDR SSGA U.S. Sector Rotation ETF	20251118	60.36	60.659	59.72	60.316	38300	60.2376	down	down	correct
XLU.US	The Select Sector SPDR Trust	20251118	89.64	90.07	89.19	89.22	25158720	44.2783	down	down	correct
XLV.US	Health Care Select Sector SPDR Fund	20251118	151.75	153.13	151.152	152.59	24494240	151.943	up	up	correct
XLY.US	The Select Sector SPDR Trust	20251118	226.05	227.24	224.15	224.5	27057380	112.028	down	down	correct
XME.US	SPDR Series Trust	20251118	89.62	91.7	89.25	90.68	3438442	90.5688	up	up	correct
XMHQ.US	Invesco S&P MidCap Quality ETF	20251118	98.66	100.06	98.51	99.47	298800	99.2866	up	up	correct
XMLV.US	Invesco S&P MidCap Low Volatility ETF	20251118	62.13	62.56	62.1201	62.44	20156	62.0165	up	up	correct
XMMO.US	Invesco S&P MidCap Momentum ETF	20251118	131.44	133	130.83	132.28	377500	132.0611	up	up	correct
XMVM.US	Invesco S&P MidCap Value with Momentum ETF	20251118	58.75	59.81	58.75	59.39	16600	59.1331	up	up	correct
XNTK.US	SPDR NYSE Technology ETF	20251118	268.27	269.6	264	267.25	80718	267.1036	down	down	correct
XOP.US	SPDR S&P Oil & Gas Exploration & Production ETF	20251118	130.065	133.92	129.742	133.49	2906322	132.5225	up	up	correct
XOUT.US	GraniteShares XOUT U.S. Large Cap ETF	20251118	65.51	65.5401	65.4084	65.4084	1301	65.4084	down	down	correct
XPH.US	SPDR Series Trust	20251118	51.41	52.48	51.14	52.14	74888	52.0352	up	up	correct
XPND.US	First Trust Exchange	20251118	35.179	35.485	35.018	35.342	7600	35.3299	up	up	correct
XPP.US	ProShares Ultra FTSE China 50	20251118	27.54	27.84	27.3	27.7792	2501	27.5963	up	up	correct
XRLV.US	Invesco S&P 500 ex	20251118	54.328	54.328	54.328	54.328	16	53.9462
XRMI.US	Global X S&P 500® Risk Managed Income ETF	20251118	17.75	17.79	17.67	17.765	16700	17.057	up	up	correct
XRT.US	SPDR S&P Retail ETF	20251118	78.19	79.245	77.94	78.68	4879520	78.5245	up	up	correct
XSD.US	SPDR Series Trust	20251118	296.31	300.45	292.7001	296.43	69770	296.2434	up	up	correct
XSLV.US	Invesco S&P SmallCap Low Volatility ETF	20251118	44.81	45.33	44.81	45.3021	14278	45.0044	up	up	correct
XSMO.US	Invesco S&P SmallCap Momentum ETF	20251118	69.05	70.07	69.05	69.58	299700	69.4774	up	up	correct
XSOE.US	WisdomTree Emerging Markets ex	20251118	38.09	38.37	38	38.19	3115458	37.9632	up	up	correct
XSVM.US	Invesco S&P SmallCap Value with Momentum ETF	20251118	52.87	53.71	52.86	53.58	28100	53.3503	up	down	incorrect
XSW.US	SPDR S&P Software & Services ETF	20251118	177.96	180.99	177.96	179.79	8500	179.79	up	down	incorrect
XTL.US	SPDR Series Trust	20251118	136.86	139.93	136.54	139.07	10200	138.9752	up	down	incorrect
XTN.US	SPDR S&P Transportation ETF	20251118	80.84	81.7	80.61	81.28	21500	81.0923	up	down	incorrect
XVOL.US	Acruence Active Hedge U.S. Equity ETF	20251118	22.982	22.982	22.982	22.982	100	22.5453
XYLD.US	Global X Funds	20251118	39.81	39.93	39.64	39.81	1109400	38.4324
XYLG.US	Global X S&P 500® Covered Call & Growth ETF	20251118	29.02	29.02	28.751	28.917	26400	26.3144	down	down	correct
YANG.US	Direxion Shares ETF Trust	20251118	24.24	24.3597	23.565	23.76	2627026	23.4852	down	down	correct
YCL.US	ProShares Ultra Yen	20251118	19.54	19.6	19.44	19.5	26600	19.5	down	down	correct
YCS.US	ProShares UltraShort Yen	20251118	49.61	49.81	49.42	49.67	16600	49.67	up	up	correct
YINN.US	Direxion Daily FTSE China Bull 3X Shares	20251118	45.31	46.73	45.126	46.33	1620885	46.2176	up	up	correct
YLD.US	Principal Exchange	20251118	18.91	18.9655	18.91	18.94	328734	18.4646	up	up	correct
YOLO.US	AdvisorShares Trust	20251118	2.72	2.85	2.7	2.79	21600	2.79	up	up	correct
YXI.US	ProShares Short FTSE China 50	20251118	10.09	10.09	9.9916	10.0078	2896	19.8685	down	down	correct
YYY.US	Amplify ETF Trust	20251118	11.5	11.5	11.405	11.46	640865	10.9983	down	down	correct
ZHDG.US	ZEGA Buy and Hedge ETF	20251118	22.64	22.661	22.64	22.661	700	22.0931	up	up	correct
ZIG.US	ETF Series Solutions	20251118	35	35.617	35	35.513	4900	34.8555	up	up	correct
ZROZ.US	PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange	20251118	67.53	67.6099	66.8405	67.1	251178	66.2033	down	down	correct
ZSL.US	ProShares Trust II	20251118	12.1	12.26	11.8	11.98	239850	119.8	down	down	correct
ZZZ.US	TEST TICKER FOR UTP	20251118	29.17	29.2	29.0811	29.0811	8108	29.0597	down	down	correct