CollectAI

close-nyse_etfs

2025/11/25

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAA.US	Listed Funds Trust	20251125	25.052	25.06	25	25.04	3600	24.6518	down	down	correct
AAAU.US	Goldman Sachs Physical Gold ETF	20251125	40.8	41.04	40.57	40.77	3511000	40.77	down	down	correct
ABEQ.US	Absolute Core Strategy ETF	20251125	36.041	36.12	35.99	36.063	6500	35.8391	up	up	correct
ACES.US	ALPS Clean Energy ETF	20251125	31.7	32.249	31.22	32.05	79549	31.9596	up	up	correct
ACSG.US	Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF	20251125	40.372	40.797	40.372	40.797	200	40.797	up	up	correct
ACVF.US	ETF Opportunities Trust	20251125	48.425	48.582	48.425	48.582	1500	48.5139	up	up	correct
ADIV.US	SmartETFs Asia Pacific Dividend Builder ETF	20251125	18.83	18.83	18.426	18.57	7100	18.4167	down	down	correct
AFK.US	VanEck Vectors Africa Index ETF	20251125	24	24.24	23.7	24.24	18838	23.9911	up	up	correct
AFLG.US	First Trust Active Factor Large Cap ETF	20251125	38.67	39.055	38.525	39	211500	38.8238	up	up	correct
AFMC.US	First Trust Active Factor Mid Cap ETF	20251125	33.73	34.22	33.7	34.179	39100	34.028	up	up	correct
AFSM.US	First Trust Active Factor Small Cap ETF	20251125	32.47	32.84	32.47	32.76	13300	32.7	up	up	correct
AGG.US	iShares Core U.S. Aggregate Bond ETF	20251125	100.71	100.9499	100.7	100.8	16788420	99.5031	up	up	correct
AGGY.US	WisdomTree Trust	20251125	44.29	44.405	44.2843	44.335	60651	43.858	up	up	correct
AGOX.US	Adaptive Growth Opportunities ETF	20251125	29.57	29.76	29.295	29.73	21400	28.7948	up	up	correct
AGQ.US	ProShares Trust II	20251125	88.18	88.86	85.72	88.27	1631900	88.27	up	up	correct
AGZ.US	iShares Agency Bond ETF	20251125	110.63	110.8494	110.63	110.79	15472	109.4746	up	up	correct
AHYB.US	American Century ETF Trust	20251125	46.65	46.796	46.625	46.796	1800	45.853	up	up	correct
AIEQ.US	AI Powered Equity ETF	20251125	43.8269	44.4294	43.82	44.4294	3621	44.2411	up	up	correct
ALTL.US	Pacer Funds Trust	20251125	41.86	42.61	41.86	42.61	5733	42.2667	up	up	correct
AMAX.US	Starboard Investment Trust	20251125	8	8.01	7.96	8.008	20600	7.7202	up	down	incorrect
AMLP.US	ALPS ETF Trust	20251125	46.83	47.21	46.75	47.15	1693522	46.2201	up	up	correct
AMOM.US	QRAFT AI	20251125	46.85	47.364	46.85	47.364	600	47.364	up	up	correct
AMUB.US	UBS ETRACS Alerian MLP Index ETN Series B	20251125	19.14	19.242	19.13	19.242	2954	18.6517	up	up	correct
AMZA.US	InfraCap MLP ETF	20251125	39.36	39.87	39.15	39.6452	20868	38.7363	up	up	correct
ANEW.US	ProShares Trust	20251125	50.858	50.858	50.858	50.858	100	50.7579
AOA.US	iShares Trust	20251125	88.21	88.93	87.8201	88.84	82759	88	up	up	correct
AOK.US	iShares Core Conservative Allocation ETF	20251125	40.32	40.45	40.265	40.45	138395	39.894	up	up	correct
AOM.US	iShares Core Moderate Allocation ETF	20251125	47.72	47.89	47.6	47.89	124756	47.3609	up	up	correct
AOR.US	iShares Trust	20251125	64.51	64.87	64.29	64.84	281163	64.1799	up	up	correct
ARB.US	AltShares Trust	20251125	29.005	29.05	29.005	29.015	3000	28.8897	up	up	correct
ARGT.US	Global X Funds	20251125	86.4	88.29	85.32	88.14	475344	87.4712	up	up	correct
ARKF.US	ARK ETF Trust	20251125	46.83	47.85	46.3	47.63	110700	47.5884	up	up	correct
ARKK.US	ARK ETF Trust	20251125	75.96	77.425	74.74	77.3	7242810	77.3	up	up	correct
ARKW.US	ARK Next Generation Internet ETF	20251125	145.4	147.57	142.653	147.49	102874	145.2444	up	up	correct
ASEA.US	Global X Funds	20251125	18.09	18.21	18.08	18.19	16770	17.8307	up	up	correct
ASHR.US	DBX ETF Trust	20251125	32.17	32.28	32.13	32.25	6631845	31.5086	up	up	correct
ASHS.US	Xtrackers Harvest CSI 500 China	20251125	35.61	35.7	35.61	35.7	9700	35.7	up	up	correct
ATFV.US	Alger 35 ETF	20251125	34.34	34.56	33.794	34.53	20700	34.4568	up	up	correct
AUSF.US	Global X Funds	20251125	45.28	45.88	45.28	45.83	36730	45.4215	up	up	correct
AVDE.US	American Century ETF Trust	20251125	78.88	79.57	78.66	79.51	651600	78.6014	up	up	correct
AVDV.US	American Century ETF Trust	20251125	89.57	90.46	89.22	90.32	529500	88.9514	up	up	correct
AVEM.US	American Century ETF Trust	20251125	75.53	75.99	75.07	75.96	1551500	74.8035	up	down	incorrect
AVES.US	Avantis® Emerging Markets Value ETF	20251125	57.18	57.49	56.955	57.47	74400	56.3825	up	down	incorrect
AVIG.US	Avantis Core Fixed Income ETF	20251125	42.21	42.326	42.21	42.29	113100	41.6798	up	down	incorrect
AVIV.US	Avantis International Large Cap	20251125	68.37	68.7164	68.1599	68.586	39363	67.6026	up	down	incorrect
AVLV.US	American Century ETF Trust	20251125	72.78	73.81	72.63	73.73	387800	73.4567	up	down	incorrect
AVMU.US	Avantis Core Municipal Fixed Income ETF	20251125	46.02	46.1	45.93	46.025	12200	45.4838	up	down	incorrect
AVRE.US	AVRE	20251125	44.02	44.37	44	44.23	44900	43.677	up	down	incorrect
AVSF.US	American Century ETF Trust	20251125	47.25	47.31	47.23	47.28	58800	46.5991	up	up	correct
AVUS.US	American Century ETF Trust	20251125	108.73	110.19	108.455	110.09	282100	109.7707	up	up	correct
AVUV.US	American Century ETF Trust	20251125	97.98	100.47	97.98	100.19	749200	99.8266	up	up	correct
AWAY.US	ETFMG Travel Tech ETF	20251125	19.96	20.3	19.96	20.3	3230	20.3	up	up	correct
BAB.US	Invesco Exchange	20251125	27.46	27.56	27.3401	27.46	66602	27.1853
BAR.US	GraniteShares Gold Trust	20251125	40.75	40.975	40.51	40.71	1207175	40.71	down	down	correct
BATT.US	Amplify ETF Trust	20251125	12.88	12.91	12.67	12.89	99623	12.6566	up	up	correct
BBC.US	Virtus LifeSci Biotech Clinical Trials ETF	20251125	36.47	36.6994	36.01	36.6994	35778	36.0904	up	up	correct
BBMC.US	JPMorgan BetaBuilders U.S. Mid Cap Equity ETF	20251125	103.59	105.624	103.59	105.624	1623	105.1512	up	up	correct
BBP.US	ETFis Series Trust I	20251125	78.77	79.1	78.77	79.068	8100	79.068	up	up	correct
BBSC.US	JPMorgan BetaBuilders U.S. Small Cap Equity ETF	20251125	72.92	74.54	72.92	74.5301	5866	74.229	up	up	correct
BCD.US	Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K	20251125	35.14	35.26	35.0039	35.2099	42296	30.0693	up	up	correct
BCI.US	Aberdeen Standard Bloomberg All Commodity Strategy K	20251125	22.13	22.165	21.99	22.14	903900	19.0255	up	up	correct
BCIM.US	abrdn ETFs	20251125	22.23	22.24	22.175	22.232	5553	21.4244	up	up	correct
BDCX.US	ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN	20251125	22	23.9874	22	23.9874	241	23.2428	up	up	correct
BDCZ.US	UBS ETRACS Wells Fargo Business Development Company Index ETN	20251125	16.57	16.6283	16.4	16.6283	634	16.3081	up	up	correct
BDRY.US	ETF Managers Group Commodity Trust I	20251125	9.2	9.3	9.09	9.23	61800	9.23	up	up	correct
BEDZ.US	AdvisorShares Hotel ETF	20251125	32.862	32.919	32.862	32.877	300	32.1485	up	down	incorrect
BERZ.US	MicroSectors™ Solactive FANG & Innovation	20251125	3.32	3.495	3.235	3.26	63575	65.2	down	up	incorrect
BETZ.US	Roundhill Sports Betting & iGaming ETF	20251125	20.27	20.75	20.197	20.738	9400	19.8357	up	down	incorrect
BFOR.US	Barron's 400 ETF	20251125	80.01	81.13	80.01	81.0453	4209	80.5658	up	down	incorrect
BIBL.US	Northern Lights Fund Trust IV	20251125	44.35	44.88	44.269	44.83	162022	44.7346	up	down	incorrect
BIGY.US	ETF Series Solutions	20251125	52.74	53.058	52.39	53.058	37000	50.9622	up	up	correct
BIL.US	SPDR Bloomberg Barclays 1	20251125	91.68	91.68	91.67	91.68	8992400	90.5214
BILS.US	SPDR Series Trust	20251125	99.43	99.44	99.43	99.43	346600	98.2186
BITO.US	ProShares Bitcoin Strategy ETF	20251125	13.63	13.79	13.47	13.66	18492000	12.1414	up	up	correct
BITQ.US	Exchange Traded Concepts Trust	20251125	21.1	21.715	20.391	21.66	239300	21.66	up	up	correct
BIV.US	Vanguard Intermediate	20251125	78.57	78.8075	78.54	78.72	2285922	77.6556	up	up	correct
BIZD.US	VanEck Vectors BDC Income ETF	20251125	14.25	14.41	14.2	14.4	2385708	14.0013	up	up	correct
BKAG.US	BNY Mellon Core Bond ETF	20251125	42.78	42.866	42.77	42.8	68500	42.2272	up	up	correct
BKEM.US	BNY Mellon ETF Trust	20251125	72.31	72.968	72.31	72.968	1300	72.7761	up	up	correct
BKF.US	iShares MSCI BRIC ETF	20251125	44.55	44.554	44.33	44.49	5006	44.0008	down	down	correct
BKHY.US	BNY Mellon High Yield Beta ETF	20251125	48.247	48.445	48.235	48.41	21900	47.2755	up	up	correct
BKIE.US	BNY Mellon International Equity ETF	20251125	88.93	89.66	88.53	89.66	21000	88.6673	up	up	correct
BKLC.US	BNY Mellon US Large Cap Core Equity ETF	20251125	128.17	129.66	127.65	129.47	97017	129.0877	up	up	correct
BKLN.US	Invesco Exchange	20251125	20.86	20.88	20.85	20.88	4842466	20.5708	up	up	correct
BKMC.US	BNY Mellon US Mid Cap Core Equity ETF	20251125	106.84	108.29	106.84	108.29	5853	107.8388	up	up	correct
BKSE.US	BNY Mellon ETF Trust	20251125	110.8	111.972	110.8	111.972	700	111.5403	up	up	correct
BKUI.US	BNY Mellon ETF Trust	20251125	49.91	49.92	49.9	49.91	30000	49.2181
BLES.US	Northern Lights Fund Trust IV	20251125	42.1	42.64	42.1	42.6009	4782	42.385	up	up	correct
BLOK.US	Amplify Transformational Data Sharing ETF	20251125	57.75	59.02	56.63	58.88	234866	58.4703	up	up	correct
BLV.US	Vanguard Long	20251125	71.21	71.515	71.2	71.28	590301	70.1995	up	up	correct
BMED.US	BlackRock Future Health ETF	20251125	30.83	30.83	30.77	30.824	3200	30.824	down	down	correct
BNDC.US	FlexShares Core Select Bond Fund	20251125	22.61	22.6367	22.59	22.6	4825	22.2761	down	down	correct
BNDD.US	BNDD	20251125	99.981	100.05	99.395	99.395	1000	98.2079	down	down	correct
BNKD.US	MicroSectors U.S. Big Banks Index	20251125	13.175	13.224	13.175	13.224	40	66.12	up	up	correct
BNKU.US	MicroSectors U.S. Big Banks Index 3X Leveraged ETNs	20251125	26.01	27	25.653	26.6	10500	26.6	up	up	correct
BNO.US	United States Brent Oil Fund LP	20251125	28.38	28.59	28.13	28.52	744600	28.52	up	up	correct
BOAT.US	SonicShares Global Shipping ETF	20251125	31.97	32.449	31.97	32.145	7600	31.3064	up	up	correct
BOIL.US	ProShares Ultra Bloomberg Natural Gas	20251125	30.48	32.13	30.24	31.43	9458800	31.43	up	up	correct
BOND.US	PIMCO Active Bond Exchange	20251125	93.95	94.18	93.9	94.07	295872	92.4882	up	up	correct
BOUT.US	Innovator ETFs Trust	20251125	36.67	37.1555	36.67	37.1555	828	37.0298	up	up	correct
BRF.US	VanEck Vectors ETF Trust	20251125	16.69	16.88	16.59	16.8444	1255	15.9329	up	up	correct
BRZU.US	Direxion Daily MSCI Brazil Bull 2X Shares	20251125	77.98	80.2	77.98	79.92	20219	78.7748	up	up	correct
BSV.US	Vanguard Short	20251125	79.08	79.1799	79.07	79.16	3359026	78.1397	up	down	incorrect
BTAL.US	AGFiQ U.S. Market Neutral Anti	20251125	15.29	15.49	15.16	15.16	612389	14.7878	down	up	incorrect
BUL.US	Pacer US Cash Cows Growth ETF	20251125	51.99	53.1	51.99	53.085	6300	52.9986	up	up	correct
BULZ.US	MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs	20251125	233.19	240.15	221.25	239.01	2890000	23.901	up	up	correct
BUZZ.US	VanEck Vectors ETF Trust	20251125	31.65	32.31	31.23	32.2	46400	32.2	up	up	correct
BWX.US	SPDR Bloomberg Barclays International Treasury Bond ETF	20251125	22.49	22.555	22.45	22.52	183701	22.3508	up	up	correct
BWZ.US	SPDR Bloomberg Barclays Short Term International Treasury Bond ETF	20251125	27.03	27.171	27.03	27.09	44272	26.9112	up	up	correct
BYLD.US	iShares Yield Optimized Bond ETF	20251125	22.92	22.98	22.88	22.94	28329	22.5399	up	up	correct
BZQ.US	ProShares Trust	20251125	16.55	16.74	16.215	16.24	47394	15.9384	down	down	correct
CANE.US	Teucrium Sugar	20251125	9.54	9.61	9.54	9.6	43600	9.6	up	up	correct
CAPE.US	Barclays ETN+ Shiller Capet ETN	20251125	31.97	32.405	31.97	32.3799	31896	32.232	up	up	correct
CBON.US	VanEck Vectors ChinaAMC China Bond ETF	20251125	22.5	22.64	22.5	22.57	2473	22.4525	up	up	correct
CBSE.US	Listed Funds Trust	20251125	38.94	39.429	38.94	39.429	2700	39.2944	up	up	correct
CCOR.US	Core Alternative ETF	20251125	26.43	26.46	26.32	26.4176	2799	26.3575	down	up	incorrect
CEF.US	Sprott Physical Gold and Silver Trust	20251125	39.53	39.57	39.17	39.37	593000	39.37	down	down	correct
CEFD.US	ETRACS Monthly Pay 1.5X Leveraged Closed	20251125	19.025	19.12	18.99	19.12	1400	18.437	up	up	correct
CEW.US	WisdomTree Emerging Currency Strategy Fund	20251125	18.99	19.04	18.99	19.025	949	18.5666	up	down	incorrect
CGW.US	Invesco Exchange	20251125	63.24	64.24	63.24	63.97	14800	62.972	up	down	incorrect
CHAU.US	Direxion Daily CSI 300 China A Share Bull 2X Shares	20251125	19.45	19.57	19.415	19.55	180289	19.4058	up	up	correct
CHGX.US	ETF Series Solutions	20251125	26.63	26.96	26.63	26.9525	11929	26.412	up	up	correct
CHIQ.US	Global X MSCI China Consumer Disc ETF	20251125	21.9	21.98	21.78	21.96	22100	21.7673	up	up	correct
CLSM.US	Cabana Target Leading Sector Moderate ETF	20251125	22.91	23.08	22.87	23.0746	11729	22.8708	up	up	correct
CMBS.US	iShares Trust	20251125	49.26	49.44	49.256	49.39	53894	48.8083	up	up	correct
CMDY.US	iShares Bloomberg Roll Select Broad Commodity ETF	20251125	53.86	53.86	53.5102	53.779	13748	47.5818	down	down	correct
CMF.US	iShares Trust	20251125	57.62	57.62	57.58	57.61	507000	57.0533	down	down	correct
CNBS.US	Amplify ETF Trust	20251125	20.88	20.88	20.01	20.3465	17404	20.3465	down	up	incorrect
CNRG.US	SPDR Kensho Clean Power ETF	20251125	90.38	91.02	88.4	90.97	20600	90.2838	up	down	incorrect
CNXT.US	VanEck Vectors ChinaAMC SME	20251125	40.59	40.7177	40.55	40.67	29736	40.5961	up	down	incorrect
COM.US	Direxion Shares ETF Trust	20251125	29.36	29.36	29.23	29.3216	30747	29.207	down	up	incorrect
COMB.US	GraniteShares Bloomberg Commodity Broad Strategy No K	20251125	22.33	22.42	22.26	22.4	104416	20.5902	up	up	correct
COPX.US	Global X Copper Miners ETF	20251125	60.6	60.975	60.08	60.63	1666413	59.2409	up	up	correct
CORN.US	Teucrium Commodity Trust	20251125	17.62	17.69	17.6	17.64	27900	17.64	up	up	correct
CORP.US	PIMCO Investment Grade Corporate Bond Index Exchange	20251125	98.69	99.02	98.69	98.885	48930	97.3611	up	up	correct
CPER.US	United States Copper Index Fund LP	20251125	31.44	31.45	31.05	31.18	440800	31.18	down	down	correct
CQQQ.US	Invesco China Technology ETF	20251125	52.34	52.5	52.04	52.44	514500	51.3071	up	up	correct
CRAK.US	VanEck Vectors ETF Trust	20251125	39.45	39.509	39.0555	39.3925	13751	38.6133	down	down	correct
CRBN.US	iShares Trust	20251125	226.18	228.45	226.05	228.45	6536	225.1187	up	up	correct
CRPT.US	First Trust SkyBridge Crypto Industry and Digital Economy ETF	20251125	15.45	15.95	15.37	15.87	52500	15.7677	up	up	correct
CSD.US	Invesco S&P Spin	20251125	98.37	98.37	98.233	98.233	712	98.0795	down	down	correct
CTEX.US	ProShares S&P Kensho Cleantech ETF	20251125	33.27	33.484	32.663	33.484	1500	32.8924	up	up	correct
CURE.US	Direxion Shares ETF Trust	20251125	114.48	121.05	114.48	120.78	91340	120.4693	up	up	correct
CUT.US	Invesco MSCI Global Timber ETF	20251125	27.96	28.5732	27.96	28.5441	5594	27.845	up	up	correct
CVY.US	Invesco Zacks Multi	20251125	26.3655	26.5756	26.3655	26.5756	5182	26.3001	up	up	correct
CWB.US	SPDR Bloomberg Barclays Convertible Securities ETF	20251125	88.51	89.085	87.66	88.83	898398	88.3132	up	up	correct
CWEB.US	Direxion Shares ETF Trust	20251125	45.61	45.71	44.83	45.26	138739	44.0609	down	down	correct
CWI.US	SPDR MSCI ACWI ex	20251125	34.37	34.6	34.19	34.6	307300	34.6	up	up	correct
CWS.US	AdvisorShares Focused Equity ETF	20251125	68.08	69.16	68.08	69.0223	13146	68.8145	up	up	correct
CZA.US	Invesco Zacks Mid	20251125	111.39	111.465	111.3091	111.3091	786	109.6096	down	down	correct
DAT.US	ProShares Big Data Refiners ETF	20251125	42.99	43.7403	42.99	43.7403	404	43.7403	up	up	correct
DBA.US	Invesco DB Multi	20251125	25.67	25.9077	25.67	25.85	339176	24.9502	up	up	correct
DBAW.US	Xtrackers MSCI All World ex U.S. Hedged Equity ETF	20251125	40.57	40.995	40.4	40.745	12902	39.9675	up	down	incorrect
DBB.US	Invesco DB Multi	20251125	21.4	21.524	21.37	21.46	47012	20.8913	up	down	incorrect
DBC.US	Invesco DB Commodity Index Tracking Fund	20251125	22.47	22.56	22.365	22.52	224622	21.7867	up	up	correct
DBE.US	Invesco DB Energy Fund	20251125	18.5	18.69	18.4301	18.68	10820	17.9777	up	up	correct
DBEF.US	Xtrackers MSCI EAFE Hedged Equity ETF	20251125	47.61	47.9344	47.425	47.9	372087	46.6703	up	up	correct
DBEM.US	Xtrackers MSCI Emerging Markets Hedged Equity ETF	20251125	31.77	31.77	31.24	31.45	26400	31.0319	down	down	correct
DBEU.US	Xtrackers MSCI Europe Hedged Equity ETF	20251125	46.59	47.2388	46.59	47.2388	16743	46.4931	up	up	correct
DBEZ.US	Xtrackers MSCI Eurozone Hedged Equity ETF	20251125	53.76	54.019	53.76	54.0123	2422	53.28	up	up	correct
DBJP.US	Xtrackers MSCI Japan Hedged Equity ETF	20251125	91.15	91.86	90.88	91.83	5800	91.8083	up	up	correct
DBMF.US	iM DBi Managed Futures Strategy ETF	20251125	28.74	28.78	28.608	28.77	492000	27.6223	up	up	correct
DBO.US	Invesco DB Oil Fund	20251125	12.58	12.69	12.455	12.645	140594	12.2103	up	up	correct
DBP.US	Invesco DB Precious Metals Fund	20251125	95.21	95.515	94.51	95.1093	10657	92.8364	down	down	correct
DDM.US	ProShares Ultra Dow30	20251125	53.6	55.06	53.14	54.91	1186939	54.7783	up	down	incorrect
DEED.US	First Trust TCW Securitized Plus ETF	20251125	21.64	21.7	21.62	21.69	241400	21.4707	up	up	correct
DEEF.US	Xtrackers FTSE Developed ex US Multifactor ETF	20251125	34.69	34.89	33.9901	34.827	1181	34.5462	up	down	incorrect
DEEP.US	Roundhill Acquirers Deep Value ETF	20251125	34.74	35.3	34.74	35.266	622	34.9509	up	down	incorrect
DEM.US	WisdomTree Trust	20251125	45.94	46.18	45.805	46.18	377022	45.7053	up	down	incorrect
DES.US	WisdomTree U.S. SmallCap Dividend Fund	20251125	32.8	33.56	32.8	33.4725	102887	33.2501	up	up	correct
DEUS.US	Xtrackers Russell US Multifactor ETF	20251125	57.59	58.2748	57.59	58.2748	5923	58.0104	up	up	correct
DEW.US	WisdomTree Global High Dividend Fund	20251125	60.37	60.87	60.37	60.7806	4049	60.2445	up	up	correct
DFAC.US	Dimensional U.S. Core Equity 2 ETF	20251125	38.58	39.1	38.45	39.04	2761700	38.9505	up	up	correct
DFAE.US	Dimensional ETF Trust	20251125	31.71	31.83	31.47	31.83	628900	31.6263	up	up	correct
DFAI.US	Dimensional International Core Equity Market ETF	20251125	36.49	36.8	36.405	36.78	1233256	36.5356	up	up	correct
DFAS.US	Dimensional U.S. Small Cap ETF	20251125	67.84	69.3	67.84	69.22	744400	69.0247	up	up	correct
DFAT.US	Dimensional U.S. Targeted Value ETF	20251125	57.48	58.76	57.48	58.59	418400	58.3564	up	up	correct
DFAU.US	Dimensional US Core Equity Market ETF	20251125	45.78	46.375	45.57	46.31	981499	46.1913	up	up	correct
DFCF.US	Dimensional ETF Trust	20251125	42.87	42.99	42.865	42.95	714600	42.5394	up	up	correct
DFE.US	WisdomTree Europe SmallCap Dividend Fund	20251125	67.785	68.42	67.785	68.4153	15047	67.5651	up	up	correct
DFEN.US	Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace	20251125	58.71	60.65	56.6	60.22	108003	54.6385	up	up	correct
DFIP.US	Dimensional ETF Trust	20251125	42.05	42.159	42.04	42.14	126000	41.8468	up	up	correct
DFIV.US	DFIV	20251125	47.1	47.59	47.1	47.52	1306600	47.1636	up	up	correct
DFJ.US	WisdomTree Japan SmallCap Dividend Fund	20251125	93.36	93.97	93.2	93.7914	8299	92.4694	up	up	correct
DFNM.US	Dimensional ETF Trust	20251125	48.26	48.26	48.2	48.2	122600	47.8401	down	down	correct
DFSD.US	Dimensional ETF Trust	20251125	48.18	48.25	48.15	48.22	547900	47.8367	up	up	correct
DFUS.US	Dimensional U.S. Equity ETF	20251125	72.54	73.45	72.21	73.34	662000	73.1845	up	up	correct
DGP.US	DB Gold Double Long ETN	20251125	149	149.72	148.38	149.1949	5720	149.1949	up	up	correct
DGRO.US	iShares Core Dividend Growth ETF	20251125	68.44	69.2099	68.4196	69.11	1894321	68.6713	up	down	incorrect
DGS.US	WisdomTree Emerging Markets SmallCap Dividend Fund	20251125	55.99	56.395	55.79	56.34	83180	55.7745	up	up	correct
DGT.US	SPDR Series Trust	20251125	163.13	164.37	162.835	164.2857	18625	161.8903	up	down	incorrect
DGZ.US	DB Gold Short ETN	20251125	5.56	5.65	5.56	5.65	1100	5.65	up	down	incorrect
DHS.US	WisdomTree U.S. High Dividend Fund	20251125	100.47	101.79	100.47	101.61	21291	100.7093	up	down	incorrect
DIA.US	SPDR Dow Jones Industrial Average ETF Trust	20251125	465.58	471.9	463.45	471.18	7203612	469.4031	up	up	correct
DIAL.US	Columbia Diversified Fixed Income Allocation ETF	20251125	18.47	18.47	18.4202	18.455	44040	18.1547	down	down	correct
DIG.US	ProShares Ultra Oil & Gas	20251125	35.15	35.62	34.7901	35.3815	31526	35.1566	up	up	correct
DIM.US	WisdomTree International MidCap Dividend Fund	20251125	77.25	78.14	77.25	78.1308	5575	77.722	up	up	correct
DIV.US	Global X SuperDividend U.S. ETF	20251125	17.52	17.68	17.5	17.64	277776	17.2446	up	up	correct
DIVO.US	Amplify ETF Trust	20251125	44.76	45.29	44.64	45.22	646900	44.6469	up	up	correct
DIVS.US	SmartETFs Dividend Builder ETF	20251125	30.83	31.134	30.83	31.134	1300	30.7145	up	up	correct
DIVZ.US	Listed Funds Trust	20251125	35.56	35.94	35.56	35.92	23000	35.6965	up	up	correct
DJD.US	Invesco Dow Jones Industrial Average Dividend ETF	20251125	56.77	57.3762	56.77	57.3737	31109	56.9877	up	up	correct
DJP.US	iPath Bloomberg Commodity Index Total Return(SM) ETN	20251125	36.44	36.59	36.33	36.59	56400	36.59	up	up	correct
DLN.US	WisdomTree U.S. LargeCap Dividend Fund	20251125	86.76	87.585	86.69	87.45	236377	87.0242	up	up	correct
DLS.US	WisdomTree International SmallCap Dividend Fund	20251125	77.43	78.3	77.35	78.2	45569	77.4024	up	up	correct
DMCY.US	The Advisors Inner Circle Fund III	20251125	30.13	30.23	30.13	30.23	500	29.738	up	up	correct
DNL.US	WisdomTree Global ex	20251125	39.87	40.145	39.705	40.13	26341	39.904	up	up	correct
DOG.US	ProShares Short Dow30	20251125	24.42	24.5201	24.08	24.11	4369717	23.8455	down	down	correct
DOL.US	WisdomTree International LargeCap Dividend Fund	20251125	62.43	62.909	62.43	62.8437	16417	62.4819	up	up	correct
DON.US	WisdomTree U.S. MidCap Dividend Fund	20251125	50.98	51.75	50.89	51.59	126700	51.2804	up	up	correct
DOO.US	WisdomTree International Dividend ex	20251125	65.66	70.16	65.18	69.7	407700	69.547	up	up	correct
DPST.US	Direxion Shares ETF Trust	20251125	88.9	96.41	88.885	94.84	1418060	94.3154	up	up	correct
DRIP.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares	20251125	8.79	8.96	8.627	8.66	2305800	8.6308	down	down	correct
DRN.US	Direxion Shares ETF Trust	20251125	8.85	9.095	8.85	8.98	539556	8.927	up	up	correct
DRV.US	Direxion Daily MSCI Real Estate Bear 3X Shares	20251125	25.71	25.74	25.055	25.36	144489	25.2682	down	down	correct
DSCF.US	Discipline Fund ETF	20251125	24.22	24.2533	24.22	24.2533	352	23.9532	up	up	correct
DSI.US	iShares MSCI KLD 400 Social ETF	20251125	125.73	127.16	124.905	127.05	113333	126.6953	up	up	correct
DSTL.US	Distillate U.S. Fundamental Stability & Value ETF	20251125	57.8388	58.41	57.82	58.3425	227285	58.1545	up	up	correct
DSTX.US	ETF Series Solutions	20251125	30.76	30.973	30.76	30.973	1400	30.5224	up	up	correct
DTD.US	WisdomTree U.S. Total Dividend Fund	20251125	83.57	84.5	83.57	84.34	25425	83.9211	up	up	correct
DTEC.US	ALPS Disruptive Technologies ETF	20251125	47.89	48.5601	47.89	48.5475	2780	48.5294	up	up	correct
DTH.US	WisdomTree International High Dividend Fund	20251125	49.4801	49.7497	49.41	49.694	23252	49.2844	up	up	correct
DUG.US	ProShares UltraShort Oil & Gas	20251125	34.18	34.45	33.73	34	65263	33.6729	down	down	correct
DUSL.US	Direxion Shares ETF Trust	20251125	68.4	70.75	68.4	70.57	6609	63.4003	up	up	correct
DUST.US	Direxion Daily Gold Miners Index Bear 2X Shares	20251125	9.64	9.75	9.36	9.54	1151464	94.4943	down	down	correct
DVYE.US	iShares Inc.	20251125	30.8	30.92	30.69	30.89	179588	30.4738	up	up	correct
DWM.US	WisdomTree International Equity Fund	20251125	66.1915	66.52	66.09	66.4797	10460	66.0347	up	up	correct
DWMF.US	WisdomTree International Multifactor Fund	20251125	32.235	32.3943	32.235	32.3943	1089	32.2112	up	down	incorrect
DWX.US	SPDR S&P International Dividend ETF	20251125	43.08	43.38	43.08	43.3191	19766	42.667	up	down	incorrect
DXD.US	ProShares Trust	20251125	22	22.2	21.39	21.45	882231	21.2161	down	up	incorrect
DXJ.US	WisdomTree Japan Hedged Equity Fund	20251125	137.28	138.4	136.86	138.27	579600	137.8998	up	up	correct
DYLD.US	Two Roads Shared Trust	20251125	22.685	22.76	22.64	22.656	6600	22.3532	down	down	correct
DYNF.US	BlackRock ETF Trust	20251125	59.57	60.145	59.12	60.04	2977100	59.9053	up	up	correct
DZZ.US	DB Gold Double Short ETN	20251125	4.01	4.01	3.71	3.88	43000	3.88	down	down	correct
EAGG.US	iShares Trust	20251125	48.24	48.36	48.24	48.32	316893	47.6939	up	down	incorrect
EAPR.US	Innovator MSCI Emerging Markets Power Buffer ETF	20251125	29.07	29.339	29.07	29.339	3800	29.339	up	down	incorrect
EASG.US	Xtrackers MSCI EAFE ESG Leaders Equity ETF	20251125	34.67	34.77	34.655	34.729	4990	33.8372	up	down	incorrect
EATZ.US	AdvisorShares Restaurant ETF	20251125	25.645	26.206	25.645	26.197	1800	26.071	up	down	incorrect
EBLU.US	Ecofin Global Water ESG Fund	20251125	52.67	52.7592	52.67	52.7592	734	51.4835	up	down	incorrect
EBND.US	SPDR Bloomberg Barclays Emerging Markets Local Bond ETF	20251125	21.24	21.3	21.235	21.28	217252	20.8817	up	down	incorrect
ECLN.US	First Trust EIP Carbon Impact ETF	20251125	33.9278	33.99	33.9278	33.9781	4387	33.7811	up	up	correct
ECNS.US	iShares Trust	20251125	35	35.19	34.92	35.19	15600	33.7131	up	up	correct
ECON.US	Columbia Emerging Markets Consumer ETF	20251125	26.68	26.87	26.68	26.84	3500	26.3551	up	up	correct
EDC.US	Direxion Daily MSCI Emerging Markets Bull 3X Shares	20251125	49.88	50.6	48.93	50.55	96728	50.4559	up	up	correct
EDIV.US	SPDR Index Shares Funds	20251125	38.46	38.66	38.2801	38.61	88273	38.3607	up	up	correct
EDOG.US	ALPS Emerging Sector Dividend Dogs ETF	20251125	23.64	23.7756	23.64	23.7756	5391	23.5757	up	up	correct
EDOW.US	First Trust Dow 30 Equal Weight ETF	20251125	40.34	40.88	40.34	40.8282	38992	40.6619	up	up	correct
EDV.US	Vanguard Extended Duration Treasury Index Fund ETF Shares	20251125	69.04	69.3224	68.77	68.88	790589	68.0372	down	down	correct
EDZ.US	Direxion Daily MSCI Emerging Markets Bear 3X Shares	20251125	39.35	40.02	38.62	38.82	23200	38.6132	down	down	correct
EELV.US	Invesco S&P Emerging Markets Low Volatility ETF	20251125	26.71	26.9	26.71	26.9	14992	26.8042	up	up	correct
EEM.US	iShares MSCI Emerging Markets ETF	20251125	53.63	53.87	53.21	53.85	25248180	53.0902	up	up	correct
EEMO.US	Invesco S&P Emerging Markets Momentum ETF	20251125	17.45	17.53	17.45	17.53	200	17.4279	up	down	incorrect
EEMS.US	iShares MSCI Emerging Markets Small	20251125	67.04	67.35	66.85	67.3115	22787	65.663	up	up	correct
EEMX.US	SPDR MSCI Emerging Markets Fossil Fuel Free ETF	20251125	40.93	41.27	40.93	41.189	9200	41.189	up	up	correct
EES.US	WisdomTree U.S. SmallCap Earnings Fund	20251125	54.98	56.26	54.98	56.07	15534	55.8767	up	down	incorrect
EET.US	ProShares Ultra MSCI Emerging Markets	20251125	76.11	76.95	76.11	76.7599	6114	76.2568	up	up	correct
EEV.US	ProShares Trust	20251125	20.38	20.38	20.131	20.14	3499	19.8542	down	down	correct
EFA.US	iShares MSCI EAFE ETF	20251125	93.13	93.88	92.885	93.84	19903830	92.1698	up	up	correct
EFAX.US	SPDR MSCI EAFE Fossil Fuel Free ETF	20251125	48.03	48.36	48.03	48.353	10100	48.353	up	up	correct
EFIV.US	SPDR S&P 500 ESG ETF	20251125	64.6	65.315	64.46	65.24	46700	65.064	up	up	correct
EFO.US	ProShares Ultra MSCI EAFE	20251125	59.52	59.52	59.4701	59.4701	524	59.1316	down	down	correct
EFU.US	ProShares UltraShort MSCI EAFE	20251125	9.94	9.9699	9.86	9.865	1124	9.7401	down	down	correct
EFZ.US	ProShares Short MSCI EAFE	20251125	13.39	13.47	13.21	13.3522	6021	13.1966	down	down	correct
EIDO.US	iShares MSCI Indonesia ETF	20251125	18.72	18.8	18.67	18.73	502957	18.5502	up	up	correct
EINC.US	VanEck Vectors Energy Income ETF	20251125	95.1	95.76	94.61	95.47	2400	94.0043	up	up	correct
EIRL.US	iShares Trust	20251125	70.41	71.51	70.41	71.4238	13537	70.7108	up	down	incorrect
EIS.US	iShares MSCI Israel ETF	20251125	101.09	101.9882	100.41	101.68	78205	100.6693	up	down	incorrect
EJAN.US	Innovator MSCI Emerging Markets Power Buffer ETF January	20251125	33.52	33.55	33.43	33.495	11300	33.495	down	up	incorrect
EJUL.US	Innovator MSCI Emerging Markets Power Buffer ETF	20251125	28.981	29.1	28.97	29.08	3400	29.08	up	down	incorrect
ELD.US	WisdomTree Emerging Markets Local Debt Fund	20251125	28.72	28.72	28.57	28.7	10876	28.2815	down	down	correct
EMBD.US	Global X Emerging Markets Bond ETF	20251125	24.035	24.086	24	24.01	40700	23.5636	down	down	correct
EMHC.US	SPDR Bloomberg Barclays Emerging Markets USD Bond ETF	20251125	25.6	25.675	25.6	25.64	43000	25.0652	up	up	correct
EMLC.US	VanEck Vectors ETF Trust	20251125	25.59	25.65	25.57	25.63	1659718	25.1356	up	up	correct
EMLP.US	First Trust North American Energy Infrastructure Fund	20251125	38.58	38.6607	38.46	38.6	305859	38.3063	up	up	correct
EMMF.US	WisdomTree Emerging Markets Multifactor Fund	20251125	30.83	31.1005	30.83	31.1005	11332	30.8511	up	up	correct
EMNT.US	EMNT	20251125	98.81	98.81	98.788	98.79	2700	97.567	down	down	correct
EMQQ.US	EMQQ The Emerging Markets Internet & Ecommerce ETF	20251125	42.28	42.41	41.98	42.4	29700	41.1327	up	up	correct
EMSG.US	DBX ETF Trust	20251125	34.37	34.7372	34.37	34.7372	569	34.3126	up	up	correct
EMTY.US	ProShares Trust	20251125	12.5	12.5	12.14	12.2317	12734	12.1077	down	down	correct
ENFR.US	Alerian Energy Infrastructure ETF	20251125	30.67	30.94	30.52	30.84	59851	30.4951	up	up	correct
EOCT.US	Innovator ETFs Trust	20251125	30.89	31.03	30.86	30.989	19400	30.989	up	up	correct
EPHE.US	iShares MSCI Philippines ETF	20251125	24.92	25	24.85	25	160048	24.8006	up	up	correct
EPI.US	WisdomTree India Earnings Fund	20251125	45.83	46.065	45.765	46.04	814994	46.04	up	up	correct
EPOL.US	iShares Trust	20251125	33.42	33.73	33.29	33.73	215900	32.6317	up	up	correct
EPP.US	iShares MSCI Pacific ex Japan ETF	20251125	49.86	50.15	49.61	50.15	616614	49.123	up	up	correct
EPS.US	WisdomTree U.S. Earnings 500 Fund	20251125	69.75	70.4199	69.66	70.36	64066	70.1203	up	up	correct
EPU.US	iShares MSCI Peru ETF	20251125	61.64	61.81	61.45	61.56	59292	61.3075	down	down	correct
EPV.US	ProShares UltraShort FTSE Europe	20251125	24.7298	24.7298	24.36	24.38	11314	24.0383	down	down	correct
EQAL.US	Invesco Russell 1000 Equal Weight ETF	20251125	51.42	52.07	51.41	52.02	34437	51.7778	up	up	correct
EQL.US	ALPS Equal Sector Weight ETF	20251125	45.76	46.065	45.64	46.06	66261	45.826	up	up	correct
EQWL.US	Invesco Exchange	20251125	114.8	116.13	114.73	115.92	131937	115.4143	up	up	correct
ERTH.US	Invesco Exchange	20251125	45.94	46.58	45.94	46.58	1600	46.3728	up	down	incorrect
ERX.US	Direxion Shares ETF Trust	20251125	54.33	55.11	53.8	54.73	676900	54.4663	up	up	correct
ERY.US	Direxion Daily Energy Bear 2X Shares	20251125	20.81	21	20.525	20.655	328471	20.5749	down	down	correct
ESBA.US	Empire State Realty OP L.P	20251125	6.59	6.69	6.56	6.65	5600	6.6161	up	up	correct
ESGA.US	American Century Sustainable Equity ETF	20251125	77.385	78.39	77.35	78.3786	9225	78.2402	up	up	correct
ESGB.US	IndexIQ Active ETF Trust	20251125	21.42	21.46	21.415	21.44	3366	21.0659	up	up	correct
ESGN.US	Columbia ETF Trust I	20251125	38.26	38.55	38.26	38.5062	6345	38.5062	up	up	correct
ESGS.US	Columbia ETF Trust I	20251125	45.97	46.5072	45.97	46.42	21831	46.1621	up	up	correct
ESGY.US	American Century Sustainable Growth ETF	20251125	65.2347	65.2347	65.2347	65.2347	0	65.2153
ETHO.US	Etho Climate Leadership U.S. ETF	20251125	63.91	64.785	63.91	64.6629	23744	64.1221	up	up	correct
EUDG.US	WisdomTree Trust	20251125	35.52	35.84	35.52	35.838	6920	35.6509	up	up	correct
EUM.US	ProShares Short MSCI Emerging Markets	20251125	20.83	20.9387	20.7355	20.8048	5172	20.6047	down	down	correct
EUO.US	ProShares Trust II	20251125	29.23	29.23	29.07	29.15	14200	29.15	down	down	correct
EURL.US	Direxion Daily FTSE Europe Bull 3X Shares	20251125	35.74	36.69	35.3	36.12	66000	35.9896	up	up	correct
EUSA.US	iShares MSCI USA Equal Weighted ETF	20251125	101.07	102.47	101	102.21	86239	101.6637	up	up	correct
EUSB.US	iShares Trust	20251125	44.19	44.26	44.145	44.24	65500	43.6766	up	up	correct
EUSC.US	WisdomTree Trust	20251125	48.97	49.285	48.93	49.2	17032	49.2	up	up	correct
EVNT.US	EVNT	20251125	11.98	12.02	11.975	12.02	2100	11.4685	up	up	correct
EVX.US	VanEck Vectors ETF Trust	20251125	37.65	38.3676	37.65	38.3676	6706	38.2969	up	up	correct
EWA.US	iShares MSCI Australia ETF	20251125	25.36	25.65	25.275	25.62	7018254	25.1894	up	up	correct
EWC.US	iShares MSCI Canada ETF	20251125	51.1	51.61	50.95	51.56	2359600	51.1049	up	up	correct
EWD.US	iShares MSCI Sweden ETF	20251125	46.836	47.1	46.785	47.06	17976	46.4841	up	down	incorrect
EWG.US	iShares MSCI Germany ETF	20251125	39.88	40.25	39.73	40.19	1483300	40.19	up	down	incorrect
EWH.US	iShares Inc.	20251125	22.03	22.205	22	22.15	2298211	21.461	up	up	correct
EWI.US	iShares MSCI Italy ETF	20251125	51.75	52.18	51.64	52.16	247902	51.4863	up	up	correct
EWJ.US	iShares MSCI Japan ETF	20251125	81.32	81.965	81.005	81.92	5197012	78.965	up	up	correct
EWK.US	iShares MSCI Belgium ETF	20251125	23.91	24.11	23.91	24.0807	4107	23.921	up	up	correct
EWL.US	iShares MSCI Switzerland ETF	20251125	56.75	57.27	56.73	57.26	625800	57.26	up	up	correct
EWM.US	iShares MSCI Malaysia ETF	20251125	26.34	26.51	26.29	26.49	396300	26.0744	up	up	correct
EWN.US	iShares MSCI Netherlands ETF	20251125	56.18	56.915	56.03	56.872	28305	54.7804	up	up	correct
EWO.US	iShares MSCI Austria ETF	20251125	32.05	32.53	32.05	32.53	46400	32.53	up	up	correct
EWP.US	iShares MSCI Spain ETF	20251125	50.6	50.89	50.48	50.84	239016	50.1434	up	up	correct
EWQ.US	iShares MSCI France ETF	20251125	43.75	44.12	43.75	44.06	176398	43.8377	up	up	correct
EWS.US	iShares MSCI Singapore ETF	20251125	27.93	28.01	27.78	27.99	652827	27.3157	up	up	correct
EWT.US	iShares MSCI Taiwan ETF	20251125	62.26	62.815	61.61	62.8	2702745	60.0415	up	up	correct
EWU.US	iShares MSCI United Kingdom ETF	20251125	42.25	42.5651	42.2	42.52	1848548	41.7143	up	up	correct
EWV.US	ProShares UltraShort MSCI Japan	20251125	26.99	27.19	26.5409	26.6161	11461	26.3347	down	down	correct
EWW.US	iShares MSCI Mexico ETF	20251125	66.82	67.83	66.48	67.75	1489600	66.4743	up	up	correct
EWX.US	SPDR S&P Emerging Markets Small Cap ETF	20251125	65.32	65.66	65.16	65.56	21200	64.2922	up	up	correct
EWY.US	iShares MSCI South Korea ETF	20251125	88.89	89.8	87.89	89.79	5330832	87.8176	up	up	correct
EWZ.US	iShares MSCI Brazil ETF	20251125	32.15	32.585	32	32.55	20310230	31.448	up	up	correct
EXI.US	iShares Global Industrials ETF	20251125	168.17	170.04	167.57	169.86	33846	168.9251	up	up	correct
EZA.US	iShares MSCI South Africa ETF	20251125	65.69	66.44	65.31	66.3	311162	62.8607	up	up	correct
EZJ.US	ProShares Ultra MSCI Japan	20251125	50.07	50.21	49.93	50.17	2508	49.8922	up	up	correct
EZM.US	WisdomTree U.S. MidCap Earnings Fund	20251125	65.31	66.61	65.31	66.55	13557	66.2918	up	up	correct
FAN.US	First Trust Global Wind Energy ETF	20251125	19.42	19.55	19.32	19.515	28784	19.4626	up	up	correct
FAS.US	Direxion Shares ETF Trust	20251125	156.62	161.779	155.14	160.7	487543	148.7026	up	up	correct
FAZ.US	Direxion Shares ETF Trust	20251125	45.12	45.44	43.48	43.85	1257800	43.6584	down	down	correct
FBND.US	Fidelity Total Bond ETF	20251125	46.58	46.6858	46.55	46.63	2654375	45.8877	up	up	correct
FBT.US	First Trust NYSE Arca Biotechnology Index Fund	20251125	209.8	213.36	209.8	212.95	21800	212.95	up	up	correct
FCG.US	First Trust Natural Gas ETF	20251125	23.6	23.76	23.39	23.7	543400	23.5388	up	up	correct
FCOM.US	Fidelity MSCI Communication Services Index ETF	20251125	71.25	71.675	70.95	71.66	314550	71.5058	up	up	correct
FCOR.US	Fidelity Merrimack Street Trust	20251125	48.3	48.44	48.2466	48.35	25389	47.6272	up	up	correct
FDD.US	First Trust Exchange	20251125	16.21	16.315	16.18	16.3	113503	16.1504	up	up	correct
FDHY.US	Fidelity High Yield Factor ETF	20251125	49.17	49.42	49.1165	49.42	42004	48.373	up	up	correct
FDIS.US	Fidelity MSCI Consumer Discretionary Index ETF	20251125	97.76	100.12	97.71	100.05	104669	99.8713	up	down	incorrect
FDL.US	First Trust Morningstar Dividend Leaders Index Fund	20251125	43.45	43.85	43.45	43.79	715082	43.2536	up	down	incorrect
FDLO.US	Fidelity Low Volatility Factor ETF	20251125	66.54	67.27	66.4685	67.2217	102659	66.9995	up	up	correct
FDM.US	First Trust Dow Jones Select MicroCap Index Fund	20251125	76.64	77.7793	76.64	77.7793	10850	77.4211	up	up	correct
FDMO.US	Fidelity Momentum Factor ETF	20251125	81.81	82.7	80.82	82.7	33000	82.5512	up	up	correct
FDN.US	First Trust Exchange	20251125	264.37	268.08	262.72	267.67	362100	267.67	up	up	correct
FDRR.US	Fidelity Dividend ETF for Rising Rates	20251125	59.82	60.3699	59.75	60.3046	17761	59.9776	up	up	correct
FDVV.US	Fidelity High Dividend ETF	20251125	55.81	56.2665	55.58	56.2	1007296	55.809	up	up	correct
FEDM.US	FEDM	20251125	56.15	57.48	56.15	56.906	5700	56.3843	up	up	correct
FEIG.US	FEIG	20251125	41.8	41.8	41.66	41.725	16800	41.0982	down	down	correct
FENY.US	Fidelity MSCI Energy Index ETF	20251125	24.53	24.635	24.335	24.58	3719691	24.3936	up	up	correct
FEU.US	SPDR STOXX Europe 50 ETF	20251125	800	800	800	800	10	799.4183
FEUS.US	FEUS	20251125	72.84	73.569	72.84	73.569	400	73.3504	up	up	correct
FEZ.US	SPDR EURO STOXX 50 ETF	20251125	61.61	62.015	61.33	61.97	807662	61.4771	up	up	correct
FFIU.US	Fieldstone UVA Unconstrained Medium	20251125	22.575	22.575	22.575	22.575	100	22.3546
FFND.US	Northern Lights Fund Trust II	20251125	29.54	29.81	29.54	29.798	10200	29.6082	up	down	incorrect
FFTY.US	Innovator ETFs Trust	20251125	34.69	34.93	34.31	34.93	173194	34.47	up	down	incorrect
FGD.US	First Trust Dow Jones Global Select Dividend Index Fund	20251125	29.41	29.79	29.38	29.79	173677	29.1682	up	up	correct
FHLC.US	Fidelity MSCI Health Care Index ETF	20251125	74.92	76.32	74.92	76.29	126824	76.0091	up	up	correct
FIDI.US	Fidelity International High Dividend ETF	20251125	24.72	24.96	24.72	24.93	44717	24.6857	up	up	correct
FIDU.US	Fidelity Covington Trust	20251125	80.03	81.102	79.4412	81.01	49270	80.869	up	down	incorrect
FIEE.US	UBS AG FI Enhanced Europe 50 ETN	20251125	2.39	2.5	2.31	2.44	35300	2.44	up	down	incorrect
FIGB.US	Fidelity Investment Grade Bond ETF	20251125	43.8	43.96	43.8	43.89	39500	43.2989	up	down	incorrect
FISK.US	Empire State Realty OP L.P	20251125	6.51	6.51	6.51	6.51	173	6.476
FISR.US	SPDR SSGA Fixed Income Sector Rotation ETF	20251125	26.22	26.265	26.214	26.23	55400	25.8473	up	up	correct
FITE.US	SPDR S&P Kensho Future Security ETF	20251125	81.5	82.598	81.21	82.511	5000	82.4734	up	up	correct
FIVA.US	Fidelity International Value Factor ETF	20251125	31.88	32.22	31.88	32.17	71675	32.0346	up	up	correct
FIVG.US	Defiance 5G Next Gen Connectivity ETF	20251125	62.68	63.48	62.07	63.374	30883	63.2751	up	up	correct
FIW.US	First Trust Exchange	20251125	110.02	112.37	110.02	112.07	30584	111.841	up	up	correct
FLAU.US	Franklin FTSE Australia ETF	20251125	30.63	30.79	30.59	30.778	3165	30.2097	up	up	correct
FLAX.US	Franklin FTSE Asia ex Japan ETF	20251125	29.26	29.355	29.08	29.355	2200	28.816	up	up	correct
FLBR.US	Franklin FTSE Brazil ETF	20251125	19.76	19.9149	19.68	19.8625	89311	18.821	up	up	correct
FLCA.US	Franklin Templeton ETF Trust	20251125	45.8	46.245	45.7151	46.2257	20246	45.7178	up	up	correct
FLCB.US	Franklin Templeton ETF Trust	20251125	21.8	21.85	21.8	21.825	756700	21.5328	up	up	correct
FLCH.US	Franklin FTSE China ETF	20251125	24.71	24.73	24.56	24.635	44400	24.2563	down	down	correct
FLCO.US	Franklin Liberty Investment Grade Corporate ETF	20251125	21.84	21.91	21.84	21.88	287615	21.5641	up	up	correct
FLEE.US	Franklin FTSE Europe ETF	20251125	34.9	35.11	34.9	35.085	1100	34.746	up	up	correct
FLGB.US	Franklin FTSE United Kingdom ETF	20251125	32.35	32.6698	32.35	32.62	174430	32.0475	up	up	correct
FLGR.US	Franklin FTSE Germany ETF	20251125	31.38	31.8516	31.38	31.805	7742	31.7017	up	up	correct
FLGV.US	Franklin Liberty U.S. Treasury Bond ETF	20251125	20.77	20.8	20.755	20.775	296476	20.5057	up	up	correct
FLIN.US	Franklin FTSE India ETF	20251125	38.69	38.91	38.6547	38.89	1378406	38.7349	up	up	correct
FLJH.US	Franklin Templeton ETF Trust	20251125	38.55	38.885	38.465	38.885	21600	38.0537	up	down	incorrect
FLJP.US	Franklin FTSE Japan ETF	20251125	34.86	35.195	34.82	35.18	267765	33.6813	up	down	incorrect
FLKR.US	Franklin FTSE South Korea ETF	20251125	29.72	30	29.38	30	52000	28.8595	up	down	incorrect
FLLA.US	Franklin FTSE Latin America ETF	20251125	24.12	24.3299	24.12	24.3151	10290	23.3966	up	down	incorrect
FLLV.US	Franklin Templeton ETF Trust	20251125	59.355	59.8231	59.3	59.8231	3599	59.5948	up	up	correct
FLMB.US	Franklin Liberty Federal Tax	20251125	23.9	23.9299	23.885	23.885	713	23.6275	down	down	correct
FLMI.US	Franklin Liberty Intermediate Municipal Opportunities ETF	20251125	24.97	24.97	24.86	24.93	363759	24.6414	down	down	correct
FLMX.US	Franklin FTSE Mexico ETF	20251125	32.68	33.165	32.625	33.1583	37822	32.4827	up	up	correct
FLRG.US	Fidelity Covington Trust	20251125	37.51	37.92	37.51	37.907	28000	37.721	up	up	correct
FLRN.US	SPDR Bloomberg Barclays Investment Grade Floating Rate ETF	20251125	30.83	30.84	30.82	30.84	789543	30.4032	up	up	correct
FLRT.US	Pacer Funds Trust	20251125	47.09	47.12	47.06	47.09	126498	46.2364
FLSA.US	Franklin FTSE Saudi Arabia ETF	20251125	32.23	32.35	32.21	32.2905	2598	31.8755	up	up	correct
FLSP.US	Franklin Liberty Systematic Style Premia ETF	20251125	26.91	27.15	26.91	27.047	51600	26.3424	up	up	correct
FLSW.US	Franklin FTSE Switzerland ETF	20251125	39.24	39.5729	39.24	39.5729	7269	39.5239	up	up	correct
FLTB.US	Fidelity Merrimack Street Trust	20251125	50.89	50.9397	50.8001	50.9	20126	50.2017	up	up	correct
FLTR.US	VanEck Vectors ETF Trust	20251125	25.52	25.54	25.52	25.54	605300	25.1584	up	up	correct
FLTW.US	Franklin FTSE Taiwan ETF	20251125	57.91	58.55	57.47	58.55	47200	57.1216	up	up	correct
FLUD.US	Franklin Liberty Ultra Short Bond ETF	20251125	25.08	25.08	25.03	25.051	35600	24.7125	down	down	correct
FLYT.US	Direxion Flight to Safety Strategy ETF	20251125	9.67	9.8	9	9.483	3300	9.483	down	down	correct
FMAT.US	Fidelity MSCI Materials Index ETF	20251125	50.37	51.05	50.37	50.97	46513	50.7683	up	up	correct
FMF.US	First Trust Managed Futures Strategy Fund	20251125	48.64	48.6999	48.22	48.37	13236	46.5464	down	down	correct
FMNY.US	First Trust Exchange	20251125	26.79	26.79	26.7	26.755	4200	26.509	down	down	correct
FMQQ.US	FMQQ The Next Frontier Internet & Ecommerce ETF	20251125	14.02	14.139	14.02	14.139	4900	14.0529	up	up	correct
FNCL.US	Fidelity MSCI Financials Index ETF	20251125	73.75	74.77	73.663	74.58	106874	74.3196	up	up	correct
FNDA.US	Schwab Fundamental U.S. Small Company Index ETF	20251125	30.69	31.37	30.69	31.3	834300	31.1505	up	up	correct
FNDB.US	Schwab Fundamental U.S. Broad Market Index ETF	20251125	25.93	26.2681	25.93	26.24	132854	26.1213	up	up	correct
FNDC.US	Schwab Fundamental International Small Company Index ETF	20251125	44.01	44.4564	43.9504	44.43	93090	42.9412	up	up	correct
FNDE.US	Schwab Strategic Trust	20251125	36.6	36.73	36.4	36.72	2082300	35.4329	up	up	correct
FNDF.US	Schwab Fundamental International Large Company Index ETF	20251125	43.98	44.34	43.88	44.3	1450147	43.0043	up	up	correct
FNDX.US	Schwab Fundamental U.S. Large Company Index ETF	20251125	26.6	26.91	26.57	26.87	8124000	26.7493	up	up	correct
FNGD.US	MicroSectors FANG+ Index	20251125	4.79	4.97	4.659	4.68	1338450	46.8	down	down	correct
FNGG.US	Direxion Daily Select Large Caps & FANGs Bull 2X Shares	20251125	244.89	248.395	240.03	247.702	14100	225.1571	up	up	correct
FNGO.US	MicroSectors FANG+ Index 2X Leveraged ETN	20251125	126.8	127.934	123	127.934	8200	127.934	up	up	correct
FNGS.US	MicroSectors FANG+ ETN	20251125	70.38	71	69.54	71	97800	71	up	up	correct
FNGU.US	MicroSectors FANG+ Index 3X Leveraged ETN	20251125	28.67	29.36	27.5	29.14	3924169	29.14	up	up	correct
FORH.US	ETF Opportunities Trust	20251125	24.477	24.477	24.477	24.477	100	24.0502
FPE.US	First Trust Preferred Securities and Income ETF	20251125	18.18	18.21	18.1601	18.21	1205607	17.9307	up	up	correct
FPEI.US	First Trust Institutional Preferred Securities and Income ETF	20251125	19.31	19.34	19.29	19.33	246937	19.0509	up	up	correct
FPX.US	First Trust US Equity Opportunities ETF	20251125	154.59	157.22	153.115	156.88	40609	156.6682	up	up	correct
FQAL.US	Fidelity Quality Factor ETF	20251125	74.32	75.235	74.22	75.16	30543	74.9409	up	up	correct
FREL.US	Fidelity Covington Trust	20251125	27.32	27.6355	27.32	27.52	188946	27.2998	up	up	correct
FRI.US	First Trust S&P REIT Index Fund	20251125	27.89	28.19	27.89	28.08	29116	27.7404	up	up	correct
FRTY.US	Alger Mid Cap 40 ETF	20251125	20.57	20.75	20.26	20.74	117300	20.698	up	up	correct
FSEC.US	Fidelity Investment Grade Securitized ETF	20251125	44.65	44.74	44.59	44.67	243800	43.832	up	up	correct
FSIG.US	First Trust Exchange	20251125	19.18	19.22	19.18	19.22	219050	18.9653	up	up	correct
FSMB.US	First Trust Short Duration Managed Municipal ETF	20251125	20.03	20.03	20.01	20.02	64776	19.8633	down	down	correct
FSMD.US	Fidelity Covington Trust	20251125	43.52	44.13	43.07	44.07	107300	43.9449	up	down	incorrect
FSTA.US	Fidelity MSCI Consumer Staples Index ETF	20251125	48.92	49.59	48.92	49.59	107394	49.2914	up	down	incorrect
FTEC.US	Fidelity MSCI Information Technology Index ETF	20251125	217.64	220.88	214.6855	220.4	266984	220.1338	up	down	incorrect
FTSD.US	Franklin ETF Trust	20251125	91.06	91.15	91.04	91.04	69175	89.7451	down	up	incorrect
FUMB.US	First Trust Ultra Short Duration Municipal ETF	20251125	20.06	20.07	20.05	20.07	84425	19.9327	up	up	correct
FUTY.US	Fidelity MSCI Utilities Index ETF	20251125	57.67	57.82	57.18	57.42	214614	57.0582	down	down	correct
FVAL.US	Fidelity Value Factor ETF	20251125	69.88	71.04	69.88	70.69	22707	70.32	up	down	incorrect
FVD.US	First Trust Value Line Dividend Index Fund	20251125	45.87	46.27	45.87	46.24	913845	45.922	up	down	incorrect
FXA.US	Invesco CurrencyShares Australian Dollar Trust	20251125	63.91	64.15	63.8674	64.0706	13319	63.8649	up	up	correct
FXB.US	Invesco CurrencyShares British Pound Sterling Trust	20251125	126.736	127.05	126.59	126.601	10572	125.7174	down	down	correct
FXC.US	Invesco CurrencyShares Canadian Dollar Trust	20251125	69.2	69.331	69.2	69.2879	14784	69.2612	up	up	correct
FXD.US	First Trust Consumer Discretionary AlphaDEX Fund	20251125	65.61	66.74	65.61	66.56	5345	66.4366	up	up	correct
FXE.US	Invesco CurrencyShares Euro Currency Trust	20251125	106.62	106.91	106.6	106.7	220427	106.4428	up	up	correct
FXF.US	Invesco CurrencyShares Swiss Franc Trust	20251125	109.39	109.72	109.34	109.56	38300	109.56	up	up	correct
FXG.US	First Trust Consumer Staples AlphaDEX Fund	20251125	61.8	62.25	61.8	62.247	8294	61.9079	up	up	correct
FXH.US	First Trust Health Care AlphaDEX Fund	20251125	116.14	118.195	116.14	118.1831	12600	118.0398	up	up	correct
FXI.US	iShares Trust	20251125	39.68	39.73	39.44	39.6	30123900	39.1748	down	down	correct
FXL.US	First Trust Technology AlphaDEX Fund	20251125	160.46	163.62	160.46	163.4	10700	163.4	up	down	incorrect
FXN.US	First Trust Energy AlphaDEX Fund	20251125	16.27	16.3651	16.12	16.35	338344	16.2416	up	down	incorrect
FXO.US	First Trust Financials AlphaDEX Fund	20251125	57.92	58.93	57.92	58.78	57951	58.439	up	down	incorrect
FXP.US	ProShares UltraShort FTSE China 50	20251125	17.49	17.69	17.48	17.5892	3299	17.4202	up	up	correct
FXU.US	First Trust Utilities AlphaDEX Fund	20251125	46.98	47.12	46.645	46.77	215811	46.4127	down	down	correct
FXY.US	Invesco CurrencyShares Japanese Yen Trust	20251125	58.86	59	58.82	58.91	95400	58.91	up	down	incorrect
FXZ.US	First Trust Exchange	20251125	60.6	61.82	60.6	61.54	28246	61.1906	up	down	incorrect
GAL.US	SPDR SSgA Global Allocation ETF	20251125	49.211	49.5192	49.17	49.51	7685	48.6997	up	down	incorrect
GAMR.US	ETF Managers Trust	20251125	89.8592	91.4758	89.36	91.4758	4760	91.0078	up	up	correct
GBIL.US	Goldman Sachs Access Treasury 0	20251125	100.15	100.15	100.14	100.15	804532	98.9843
GBLD.US	Invesco MSCI Green Building ETF	20251125	18.19	18.3243	18.19	18.3243	227	17.9005	up	up	correct
GBUG.US	iPath Gold ETN	20251125	38.58	38.93	38.06	38.61	77500	38.0061	up	up	correct
GCC.US	WisdomTree Continuous Commodity Index Fund	20251125	20.22	20.3099	20.1723	20.29	13835	19.9919	up	up	correct
GCOR.US	Goldman Sachs Access U.S. Aggregate Bond ETF	20251125	41.92	42.01	41.905	41.96	60117	41.4233	up	up	correct
GDMA.US	Alpha Architect ETF Trust	20251125	38.46	38.52	38.36	38.52	1300	37.4761	up	up	correct
GDOC.US	Goldman Sachs ETF Trust	20251125	36.957	37.16	36.957	37.16	1800	37.0436	up	up	correct
GDX.US	VanEck Vectors Gold Miners ETF	20251125	77.31	78.54	76.86	77.8	14938430	77.239	up	up	correct
GDXD.US	MicroSectors Gold Miners	20251125	13.25	13.5	12.64	13.07	149790	130.7	down	down	correct
GDXJ.US	VanEck Vectors Junior Gold Miners ETF	20251125	99.48	101.48	98.97	100.15	6165800	97.8946	up	up	correct
GDXU.US	MicroSectors Gold Miners 3X Leveraged ETNs	20251125	179.61	188.33	175.99	182.24	629300	182.24	up	up	correct
GEM.US	Goldman Sachs ActiveBeta Emerging Markets Equity ETF	20251125	41.07	41.27	40.89	41.23	80819	40.2891	up	up	correct
GGRW.US	Gabelli ETFs Trust	20251125	35.09	35.349	35.09	35.349	1800	35.2	up	up	correct
GHYB.US	Goldman Sachs Access High Yield Corporate Bond ETF	20251125	45.39	45.5284	45.37	45.5284	4804	44.5758	up	up	correct
GIGB.US	Goldman Sachs ETF Trust	20251125	46.7	46.8183	46.66	46.74	35627	46.0621	up	up	correct
GII.US	SPDR S&P Global Infrastructure ETF	20251125	70.42	70.69	70.27	70.6725	13301	69.4308	up	up	correct
GINN.US	Goldman Sachs Innovate Equity ETF	20251125	72.475	73.338	72.475	73.338	3100	72.4379	up	up	correct
GLD.US	SPDR Gold Trust	20251125	380.26	382.52	378.06	380.08	10462800	380.08	down	down	correct
GLDM.US	World Gold Trust	20251125	81.84	82.32	81.37	81.79	7462400	81.79	down	down	correct
GLDX.US	USCF ETF Trust	20251125	41.83	42.04	41.72	41.9527	16211	33.4812	up	up	correct
GLIN.US	VanEck Vectors ETF Trust	20251125	45.98	46.25	45.98	46.24	14700	45.8533	up	up	correct
GLL.US	ProShares Trust II	20251125	28.46	28.79	28.11	28.48	691500	28.48	up	up	correct
GLRY.US	Inspire Faithward Mid Cap Momentum ESG ETF	20251125	35.59	36.1	35.34	36.05	22100	36.042	up	up	correct
GLTR.US	Aberdeen Standard Physical Precious Metals Basket Shares ETF	20251125	178.21	178.91	177	178.4	79200	178.4	up	up	correct
GMF.US	SPDR S&P Emerging Asia Pacific ETF	20251125	137.15	138.16	136.74	138.14	19000	136.9491	up	up	correct
GNR.US	SPDR S&P Global Natural Resources ETF	20251125	59.28	59.7699	59.26	59.65	128625	58.7242	up	up	correct
GOAU.US	U.S. Global GO GOLD and Precious Metal Miners ETF	20251125	39.19	39.71	38.8849	39.43	21157	39.0785	up	up	correct
GOEX.US	Global X Funds	20251125	71.49	72.67	70.92	72.01	12600	70.5462	up	up	correct
GQRE.US	FlexShares Global Quality Real Estate Index Fund	20251125	60.18	60.61	60.18	60.407	6419	58.8237	up	up	correct
GREK.US	Global X MSCI Greece ETF	20251125	65.35	65.71	65.0201	65.48	31190	64.1309	up	up	correct
GRN.US	iPath Series B Carbon ETN	20251125	32.61	32.83	32.61	32.83	426	32.83	up	up	correct
GRNB.US	VanEck Vectors ETF Trust	20251125	24.46	24.515	24.455	24.495	17868	24.1564	up	up	correct
GSEU.US	Goldman Sachs ETF Trust	20251125	43.35	43.71	43.35	43.6888	5327	43.2934	up	down	incorrect
GSG.US	iShares S&P GSCI Commodity	20251125	22.64	22.71	22.5	22.67	1320400	22.67	up	down	incorrect
GSIE.US	Goldman Sachs ActiveBeta International Equity ETF	20251125	40.97	41.305	40.9486	41.28	387459	41.0703	up	down	incorrect
GSIG.US	Goldman Sachs Access Investment Grade Corporate 1	20251125	47.81	47.85	47.81	47.845	200	47.179	up	up	correct
GSJY.US	Goldman Sachs ActiveBeta Japan Equity ETF	20251125	45.68	46.0526	45.62	46.0526	2881	45.4089	up	up	correct
GSLC.US	Goldman Sachs ETF Trust	20251125	129.4	131.01	128.81	130.75	195453	130.4189	up	up	correct
GSPY.US	Gotham Enhanced 500 ETF	20251125	37.0034	37.0916	37	37.0916	5563	36.1416	up	up	correct
GSSC.US	Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF	20251125	73.52	75.16	73.52	74.97	33296	74.7321	up	down	incorrect
GSY.US	Invesco Ultra Short Duration ETF	20251125	50.21	50.22	50.21	50.21	755711	49.6731
GTEK.US	Goldman Sachs Future Tech Leaders Equity ETF	20251125	37.46	38.174	37.46	38.174	2500	38.174	up	down	incorrect
GTO.US	Invesco Total Return Bond ETF	20251125	47.58	47.6764	47.56	47.64	188590	47.089	up	down	incorrect
GUNR.US	FlexShares Morningstar Global Upstream Natural Resources Index Fund	20251125	43.76	43.97	43.65	43.88	230398	43.5704	up	up	correct
GURU.US	Global X Guru Index ETF	20251125	61.82	62.5635	61.81	62.5635	1965	62.5104	up	up	correct
GUSH.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares	20251125	23	23.48	22.57	23.39	893400	23.2694	up	up	correct
GVIP.US	Goldman Sachs Hedge Industry VIP ETF	20251125	149.48	150.4719	148.41	150.4719	5247	149.9719	up	up	correct
GWX.US	SPDR S&P International Small Cap ETF	20251125	39.12	39.56	39.12	39.49	48739	38.8483	up	up	correct
GXC.US	SPDR Index Shares Funds	20251125	99.61	99.61	99.13	99.38	9400	98.0549	down	down	correct
GXG.US	Global X MSCI Colombia ETF	20251125	35.58	36.08	35.58	36.08	7240	34.3656	up	up	correct
GYLD.US	Arrow Dow Jones Global Yield ETF	20251125	13.03	13.14	13.02	13.07	4500	12.8584	up	up	correct
HACK.US	ETF Series Solutions	20251125	82.28	83.9	81.855	83.64	61721	83.5784	up	up	correct
HAIL.US	SPDR S&P Kensho Smart Mobility ETF	20251125	32.83	33.288	32.83	33.288	900	32.8598	up	up	correct
HAP.US	VanEck Vectors Natural Resources ETF	20251125	58.24	58.7	58.24	58.6147	4326	57.3015	up	up	correct
HAUZ.US	DBX ETF Trust	20251125	23.23	23.5	23.19	23.45	95500	22.8789	up	up	correct
HAWX.US	iShares Currency Hedged MSCI ACWI ex U.S. ETF	20251125	38.9	38.98	38.68	38.98	31864	38.3676	up	up	correct
HDEF.US	Xtrackers MSCI EAFE High Dividend Yield Equity ETF	20251125	30.11	30.33	30.11	30.31	217164	30.1325	up	up	correct
HDG.US	ProShares Hedge Replication ETF	20251125	51.33	51.57	51.33	51.4996	367	51.1335	up	up	correct
HDGE.US	AdvisorShares Ranger Equity Bear ETF	20251125	17.32	17.32	17	17.02	135585	16.4402	down	down	correct
HDLB.US	ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B	20251125	15.361	15.361	15.361	15.361	288	14.9182
HDMV.US	First Trust Horizon Managed Volatility Developed International ETF	20251125	34.92	34.97	34.92	34.968	535	34.5459	up	up	correct
HDV.US	iShares Core High Dividend ETF	20251125	121.96	123.07	121.96	122.98	477150	121.7317	up	up	correct
HEDJ.US	WisdomTree Europe Hedged Equity Fund	20251125	51.35	51.79	51.3	51.63	27324	51.63	up	up	correct
HEQT.US	Simplify Exchange Traded Funds	20251125	31.44	31.7	31.42	31.685	42000	31.5865	up	down	incorrect
HEWJ.US	iShares Currency Hedged MSCI Japan ETF	20251125	52.9	53.34	52.71	53.34	18347	51.1326	up	down	incorrect
HEZU.US	iShares Currency Hedged MSCI Eurozone ETF	20251125	42.48	42.79	42.26	42.77	24772	42.3636	up	up	correct
HFXI.US	IQ 50 Percent Hedged FTSE International ETF	20251125	31.71	31.849	31.405	31.8	120015	31.096	up	up	correct
HHH.US	ETF Managers Trust	20251125	85.6	88.4	85.16	88.32	386000	88.32	up	up	correct
HIBL.US	Direxion Daily S&P 500 High Beta Bull 3X Shares	20251125	54.07	57.13	52.542	56.76	89400	55.6055	up	up	correct
HIBS.US	Direxion Daily S&P 500 High Beta Bear 3X Shares	20251125	6.48	6.64	6.1	6.14	232140	60.7337	down	down	correct
HIPS.US	GraniteShares HIPS US High Income ETF	20251125	11.55	11.7399	11.55	11.72	43751	11.4079	up	down	incorrect
HKND.US	Humankind Benefit Corporation	20251125	35.49	35.5287	35.49	35.5199	605	35.3536	up	down	incorrect
HMOP.US	Hartford Municipal Opportunities ETF	20251125	39.27	39.31	39.19	39.31	29527	38.8535	up	up	correct
HOLD.US	AdvisorShares Trust	20251125	33.018	33.018	33.018	33.018	100	30.2919
HOMZ.US	ETF Series Solutions	20251125	45.66	46.5001	45.66	46.5001	998	46.1502	up	up	correct
HSCZ.US	iShares Currency Hedged MSCI EAFE Small	20251125	38.2256	38.4283	38.09	38.425	21909	37.6814	up	up	correct
HTAB.US	Hartford Exchange	20251125	19.34	19.34	19.29	19.32	116400	19.0797	down	down	correct
HTEC.US	Robo Global Healthcare Technology and Innovation ETF	20251125	35.71	36.275	35.7	36.237	24100	35.8911	up	up	correct
HTRB.US	Hartford Total Return Bond ETF	20251125	34.6	34.6577	34.557	34.62	154968	34.0488	up	up	correct
HTUS.US	Exchange Traded Concepts Trust	20251125	42.88	43.5398	42.88	43.5398	4125	38.9495	up	up	correct
HUSV.US	First Trust Horizon Managed Volatility Domestic ETF	20251125	38.83	39.13	38.83	39.13	11044	38.9617	up	up	correct
HYBB.US	iShares BB Rated Corporate Bond ETF	20251125	47.11	47.3	47.09	47.3	24200	46.3999	up	up	correct
HYDW.US	DBX ETF Trust	20251125	47.3	47.437	47.29	47.437	5300	46.5416	up	up	correct
HYEM.US	VanEck Vectors Emerging Markets High Yield Bond ETF	20251125	19.96	20.0162	19.9434	19.95	69030	19.5201	down	down	correct
HYG.US	iShares Trust	20251125	80.57	80.9	80.54	80.87	56525070	79.3339	up	up	correct
HYGH.US	iShares U.S. ETF Trust	20251125	85.94	86.16	85.8964	86.1	80937	84.2951	up	up	correct
HYGV.US	FlexShares Trust	20251125	40.83	40.96	40.77	40.96	245800	39.9992	up	up	correct
HYLB.US	Xtrackers USD High Yield Corporate Bond ETF	20251125	36.81	36.97	36.81	36.96	1359728	36.189	up	up	correct
HYMB.US	SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF	20251125	25.17	25.185	25.142	25.15	721747	24.7733	down	down	correct
HYS.US	PIMCO 0	20251125	94.84	95.2299	94.84	95.14	104718	92.7325	up	up	correct
HYTR.US	CP High Yield Trend ETF	20251125	21.73	21.82	21.73	21.815	38800	21.4956	up	up	correct
HYUP.US	Xtrackers High Beta High Yield Bond ETF	20251125	42.21	42.23	42.11	42.225	83581	41.2428	up	up	correct
IAI.US	iShares U.S. Broker	20251125	169.85	172.165	168.62	171.75	171379	171.3217	up	up	correct
IAK.US	iShares U.S. Insurance ETF	20251125	134.01	135.22	134.01	134.48	62489	133.833	up	up	correct
IAPR.US	Innovator MSCI EAFE Power Buffer ETF	20251125	30.099	30.23	30.04	30.194	8200	30.194	up	up	correct
IAT.US	iShares U.S. Regional Banks ETF	20251125	51.03	52.27	51.03	51.97	358031	51.4342	up	up	correct
IAU.US	iShares Gold Trust	20251125	77.88	78.32	77.43	77.83	12677900	77.83	down	down	correct
IAUM.US	iShares® Gold Trust Micro	20251125	41.22	41.45	40.98	41.2	2809100	41.2	down	down	correct
IBD.US	Northern Lights Fund Trust IV	20251125	24.12	24.25	24.105	24.23	60194	23.9727	up	up	correct
IBDQ.US	iShares iBonds Dec 2025 Term Corporate ETF	20251125	25.16	25.18	25.16	25.17	1127390	25.0853	up	up	correct
IBDR.US	iShares iBonds Dec 2026 Term Corporate ETF	20251125	24.29	24.29	24.27	24.28	714023	23.9475	down	up	incorrect
IBDS.US	iShares iBonds Dec 2027 Term Corporate ETF	20251125	24.32	24.35	24.32	24.34	522385	23.9947	up	down	incorrect
IBDT.US	iShares iBonds Dec 2028 Term Corporate ETF	20251125	25.52	25.55	25.51	25.54	766060	25.1579	up	up	correct
IBDU.US	iShares Trust	20251125	23.48	23.53	23.47	23.53	798300	23.1733	up	up	correct
IBDV.US	iShares Trust	20251125	22.16	22.21	22.148	22.2	378000	21.8698	up	up	correct
IBDW.US	iShares Trust	20251125	21.25	21.31	21.24	21.29	417800	20.9616	up	up	correct
IBND.US	SPDR Bloomberg Barclays International Corporate Bond ETF	20251125	31.69	31.82	31.69	31.74	97880	31.4622	up	down	incorrect
IBUY.US	Amplify Online Retail ETF	20251125	71.13	72.44	71.13	72.3501	31382	72.2744	up	up	correct
IDEV.US	iShares Core MSCI International Developed Markets ETF	20251125	79.83	80.49	79.61	80.48	831448	79.0044	up	up	correct
IDHQ.US	Invesco S&P International Developed Quality ETF	20251125	33.78	34.11	33.76	34.0857	29919	33.8847	up	up	correct
IDLV.US	Invesco S&P International Developed Low Volatility ETF	20251125	33.67	33.84	33.665	33.77	11535	33.1448	up	up	correct
IDMO.US	Invesco S&P International Developed Momentum ETF	20251125	53.19	53.6297	53.05	53.53	392482	52.5485	up	up	correct
IDNA.US	iShares Genomics Immunology and Healthcare ETF	20251125	26.87	27.25	26.87	27.25	21911	27.0906	up	up	correct
IDOG.US	ALPS International Sector Dividend Dogs ETF	20251125	37.17	37.46	37.13	37.39	35272	37.0247	up	up	correct
IDRV.US	iShares Trust	20251125	36.55	37.16	36.4	37.13	12600	36.8031	up	up	correct
IDU.US	iShares U.S. Utilities ETF	20251125	112.57	112.73	111.79	112.15	74328	111.4548	down	up	incorrect
IDX.US	VanEck Vectors Indonesia Index ETF	20251125	16.98	17.05	16.9	17.0102	6080	16.6702	up	down	incorrect
IEMG.US	iShares Core MSCI Emerging Markets ETF	20251125	66.21	66.48	65.7	66.46	12911000	65.3254	up	down	incorrect
IEUR.US	iShares Core MSCI Europe ETF	20251125	67.82	68.46	67.77	68.46	564494	67.6399	up	up	correct
IEV.US	iShares Trust	20251125	65.48	66.0844	65.41	66.07	153160	65.3467	up	up	correct
IEZ.US	iShares U.S. Oil Equipment & Services ETF	20251125	20.36	20.61	20.1	20.58	100875	20.4993	up	down	incorrect
IFED.US	IFED	20251125	45.7571	45.7571	45.7571	45.7571	32	45.7571
IG.US	Principal Exchange	20251125	21.055	21.1097	21.05	21.066	11642	20.7198	up	down	incorrect
IGBH.US	iShares Interest Rate Hedged Long	20251125	24.48	24.54	24.445	24.5294	11419	24.089	up	down	incorrect
IGLB.US	iShares 10+ Year Investment Grade Corporate Bond ETF	20251125	51.39	51.655	51.37	51.49	1157439	50.6136	up	up	correct
IGM.US	iShares Expanded Tech Sector ETF	20251125	126.99	128.39	125.25	128.08	992749	128.0159	up	up	correct
IHAK.US	iShares Cybersecurity and Tech ETF	20251125	48.36	49.3	48.36	49.27	83088	49.2333	up	up	correct
IHDG.US	WisdomTree Trust	20251125	46.85	47.235	46.73	47.2	214313	47.1283	up	up	correct
IHE.US	iShares U.S. Pharmaceuticals ETF	20251125	84.51	85.93	84.51	85.85	283202	85.2666	up	up	correct
IHF.US	iShares U.S. Healthcare Providers ETF	20251125	48.46	49.3616	48.46	49.21	248500	48.9859	up	up	correct
IHI.US	iShares U.S. Medical Devices ETF	20251125	63.36	64.62	63.36	64.47	1666754	64.4052	up	up	correct
IHY.US	VanEck Vectors International High Yield Bond ETF	20251125	21.81	22.03	21.81	21.86	80117	21.4527	up	up	correct
IIGD.US	Invesco Investment Grade Defensive ETF	20251125	24.86	24.906	24.86	24.905	5573	24.6407	up	up	correct
IJAN.US	Innovator MSCI EAFE Power Buffer ETF January	20251125	35.4303	35.64	35.43	35.5811	10329	35.5811	up	up	correct
IJH.US	iShares Trust	20251125	64.475	65.6755	64.41	65.6	10242470	65.2771	up	up	correct
IJJ.US	iShares S&P Mid	20251125	128.57	130.93	128.57	130.75	158663	129.9525	up	up	correct
IJK.US	iShares S&P Mid	20251125	94.41	96.23	94.27	96.16	140891	95.9555	up	up	correct
IJR.US	iShares Core S&P Small	20251125	117.735	120.5658	117.62	120.11	9042799	119.5547	up	up	correct
IJS.US	iShares S&P Small	20251125	110.23	112.91	110.23	112.5	343698	111.9755	up	up	correct
IJUL.US	Innovator MSCI EAFE Power Buffer ETF	20251125	32.585	32.7	32.585	32.6651	3571	32.6651	up	up	correct
ILCB.US	iShares Morningstar U.S. Equity ETF	20251125	92.58	93.6	92.12	93.47	20844	93.1673	up	up	correct
ILCG.US	iShares Morningstar Growth ETF	20251125	101.55	102.95	100.79	102.8	50476	102.6491	up	up	correct
ILCV.US	iShares Morningstar Value ETF	20251125	93.09	93.93	93.09	93.87	14425	93.3934	up	up	correct
ILDR.US	First Trust Exchange	20251125	32.409	32.61	31.93	32.61	31660	32.61	up	up	correct
ILF.US	iShares Latin America 40 ETF	20251125	29.97	30.395	29.86	30.34	1735739	29.625	up	up	correct
ILTB.US	iShares Trust	20251125	50.8	50.9999	50.8	50.82	31234	50.0218	up	up	correct
IMCB.US	iShares Morningstar Mid	20251125	80.94	82.0821	80.94	81.97	28125	81.6283	up	up	correct
IMCG.US	iShares Morningstar Mid	20251125	79.02	80.25	78.71	80.12	70382	79.912	up	up	correct
IMTB.US	iShares Core 5	20251125	44.33	44.52	44.33	44.4985	19056	43.8532	up	up	correct
IMTM.US	iShares MSCI Intl Momentum Factor ETF	20251125	47.03	47.435	46.85	47.41	508150	45.7556	up	up	correct
INCO.US	Columbia India Consumer ETF	20251125	64.51	64.86	64.5001	64.76	23514	64.76	up	up	correct
INDL.US	Direxion Daily MSCI India Bull 2x Shares	20251125	57.22	57.9	57.22	57.9	9585	57.6946	up	up	correct
INDS.US	Pacer Benchmark Industrial Real Estate SCTR ETF	20251125	37.65	37.9	37.65	37.6748	16905	36.7571	up	up	correct
INFL.US	Horizon Kinetics Inflation Beneficiaries ETF	20251125	42.8	43.09	42.58	43.04	69416	42.9422	up	up	correct
INKM.US	SSGA Active Trust	20251125	33.25	33.37	33.25	33.365	3742	32.8186	up	up	correct
INMU.US	BlackRock Intermediate Muni Income Bond ETF	20251125	24.12	24.13	24.09	24.12	99600	23.8551
INTF.US	iShares Edge MSCI Multifactor Intl ETF	20251125	36.19	36.55	36.19	36.51	397747	36.0083	up	up	correct
IOCT.US	Innovator ETFs Trust	20251125	33.83	34.14	33.83	34.1	14979	34.1	up	up	correct
IOO.US	iShares Global 100 ETF	20251125	124.74	125.77	123.76	125.55	1456500	125.1025	up	up	correct
IPAC.US	iShares Core MSCI Pacific ETF	20251125	73.11	73.72	72.9644	73.63	66027	71.3773	up	up	correct
IPAY.US	ETF Series Solutions	20251125	50.4	51.225	50.4	51.22	11150	50.8246	up	up	correct
IPO.US	Renaissance IPO ETF	20251125	43.96	45.19	43.67	45.15	80700	45.15	up	up	correct
IPOS.US	Renaissance International IPO ETF	20251125	16.03	16.03	16.0001	16.0001	398	15.9829	down	down	correct
IQDF.US	FlexShares International Quality Dividend Index Fund	20251125	29.07	29.28	29.04	29.23	202420	29.0619	up	down	incorrect
IQDY.US	FlexShares International Quality Dividend Dynamic Index Fund	20251125	34.81	35.0957	34.78	35.0957	4133	34.8765	up	down	incorrect
IQLT.US	iShares MSCI Intl Quality Factor ETF	20251125	43.92	44.28	43.83	44.27	1914981	43.8344	up	up	correct
IQSI.US	IQ Candriam ESG International Equity ETF	20251125	34.061	34.24	34.061	34.235	1500	33.9963	up	up	correct
IQSU.US	IQ Candriam ESG US Equity ETF	20251125	53.761	53.812	53.761	53.812	400	53.6408	up	up	correct
ISCB.US	iShares Morningstar Small	20251125	62.76	64.37	62.76	64.3299	4025	64.0199	up	down	incorrect
ISCF.US	iShares Trust	20251125	40.02	40.35	39.96	40.3159	60065	39.5522	up	down	incorrect
ISCG.US	iShares Morningstar Small	20251125	53.89	54.99	53.84	54.97	58200	54.8642	up	up	correct
ISCV.US	iShares Morningstar Small	20251125	66.47	67.9013	66.47	67.8234	15897	67.3528	up	up	correct
ISRA.US	VanEck Vectors Israel ETF	20251125	54.56	55.2699	54.56	55.2687	1924	54.4772	up	up	correct
ISWN.US	Amplify ETF Trust	20251125	21.184	21.28	21.184	21.269	1800	21.115	up	up	correct
ITAN.US	Alpha Architect ETF Trust	20251125	35.54	36.01	35.54	35.995	9100	35.8998	up	up	correct
ITEQ.US	BlueStar Israel Technology ETF	20251125	54.03	54.8227	53.96	54.8227	4615	54.3652	up	up	correct
ITOT.US	iShares Core S&P Total U.S. Stock Market ETF	20251125	145.7	147.52	144.89	147.3	1891767	146.8177	up	up	correct
IVE.US	iShares Trust	20251125	207.4	209.62	207.065	209.3	1144296	208.3253	up	up	correct
IVES.US	ETF Managers Trust	20251125	31.25	31.58	30.64	31.52	660600	31.3914	up	up	correct
IVLU.US	iShares Edge MSCI Intl Value Factor ETF	20251125	36.44	36.74	36.4	36.7	819322	36.0408	up	up	correct
IVOG.US	Vanguard S&P Mid	20251125	117.45	119.66	117.45	119.64	10012	118.8828	up	down	incorrect
IVOL.US	Krane Shares Trust	20251125	19.37	19.51	19.36	19.5	748000	19.2669	up	down	incorrect
IVOO.US	Vanguard Admiral Funds	20251125	108.96	111.07	108.96	110.99	51216	110.573	up	down	incorrect
IVOV.US	Vanguard S&P Mid	20251125	99.7	101.59	99.7	101.4629	17776	99.6696	up	up	correct
IVV.US	iShares Core S&P 500 ETF	20251125	671.95	679.55	667.7862	678.38	5414415	675.9868	up	up	correct
IVW.US	iShares S&P 500 Growth ETF	20251125	121.11	122.52	119.83	122.31	2319449	122.1797	up	up	correct
IWB.US	iShares Russell 1000 ETF	20251125	365.96	370.42	363.96	369.77	699300	368.6798	up	down	incorrect
IWC.US	iShares Micro	20251125	151.885	154.825	151.1	154.79	48094	154.086	up	down	incorrect
IWD.US	iShares Russell 1000 Value ETF	20251125	205	207.515	204.8	207.26	3997473	206.2643	up	up	correct
IWDL.US	ETRACS 2x Leveraged US Value Factor TR ETN	20251125	46.468	46.468	46.468	46.468	0	46.468
IWF.US	iShares Russell 1000 Growth ETF	20251125	466.22	471.92	461.75	471.02	2276360	470.5442	up	up	correct
IWFL.US	ETRACS 2x Leveraged US Growth Factor TR ETN	20251125	56.36	56.9218	56.36	56.9218	102	56.9218	up	up	correct
IWL.US	iShares Russell Top 200 ETF	20251125	167.25	169.07	166.51	168.83	41512	168.3948	up	up	correct
IWM.US	iShares Trust	20251125	240.74	245.55	240.04	245.13	46160793	244.3107	up	up	correct
IWML.US	ETRACS 2x Leveraged US Size Factor TR ETN	20251125	21.8601	23.2237	21.8	23.2237	1505	23.2237	up	up	correct
IWN.US	iShares Russell 2000 Value ETF	20251125	176.98	180.59	176.46	180.15	772200	179.1212	up	up	correct
IWO.US	iShares Russell 2000 Growth ETF	20251125	317.24	323.16	315.18	322.47	382332	321.7565	up	up	correct
IWP.US	iShares Russell Mid	20251125	134.91	137.27	134.0863	137.06	1075800	136.9035	up	up	correct
IWR.US	iShares Russell Mid	20251125	94.33	95.83	94.225	95.7	2034524	95.3136	up	up	correct
IWS.US	iShares Russell Mid	20251125	137.86	140.01	137.86	139.8	702917	139.1585	up	up	correct
IWV.US	iShares Russell 3000 ETF	20251125	378.83	383.71	377.24	383.05	147265	381.9834	up	up	correct
IWX.US	iShares Russell Top 200 Value ETF	20251125	89.32	90.28	89.19	90.17	67188	89.7811	up	up	correct
IWY.US	iShares Russell Top 200 Growth ETF	20251125	272.61	275.78	270.02	275.28	302466	275.0127	up	up	correct
IXC.US	iShares Global Energy ETF	20251125	42.06	42.26	41.85	42.15	301714	41.3127	up	up	correct
IXG.US	iShares Global Financials ETF	20251125	114.5771	115.45	114.56	115.18	16855	114.162	up	up	correct
IXJ.US	iShares Global Healthcare ETF	20251125	97.41	99.243	97.41	99.19	172517	98.5861	up	up	correct
IXN.US	iShares Global Tech ETF	20251125	101.28	102.675	99.965	102.43	143251	101.5113	up	up	correct
IXP.US	iShares Global Comm Services ETF	20251125	124.01	124.19	123.18	124.19	20634	121.0292	up	up	correct
IYC.US	iShares U.S. Consumer Services ETF	20251125	99.13	101.05	99.13	100.94	61722	100.835	up	up	correct
IYE.US	iShares U.S. Energy ETF	20251125	47.11	47.28	46.72	47.14	1058345	46.8048	up	up	correct
IYF.US	iShares U.S. Financials ETF	20251125	122.73	124.19	122.34	123.94	264645	123.3933	up	up	correct
IYG.US	iShares U.S. Financial Services ETF	20251125	87.11	88.2799	87.11	88.09	79799	87.8404	up	up	correct
IYH.US	iShares U.S. Healthcare ETF	20251125	65.69	66.885	65.69	66.86	555189	66.6055	up	up	correct
IYK.US	iShares U.S. Consumer Goods ETF	20251125	68.24	68.94	68.24	68.91	256791	68.2103	up	down	incorrect
IYM.US	iShares U.S. Basic Materials ETF	20251125	145.25	146.63	145.19	146.36	34785	145.6341	up	down	incorrect
IYR.US	iShares U.S. Real Estate ETF	20251125	95.51	96.47	95.45	96.09	10669000	95.2188	up	up	correct
IYW.US	iShares U.S. Technology ETF	20251125	193.32	195.92	190.75	195.49	653447	195.4349	up	up	correct
IYY.US	iShares Dow Jones U.S. ETF	20251125	162.6	164.2423	161.74	164.2423	49728	163.7654	up	up	correct
JAAA.US	Janus Detroit Street Trust	20251125	50.69	50.7	50.665	50.68	6110000	49.8695	down	down	correct
JAGG.US	JPMorgan U.S. Aggregate Bond ETF	20251125	46.8	46.94	46.8	46.86	99495	46.1991	up	up	correct
JDIV.US	JPMorgan U.S. Dividend ETF	20251125	53.71	53.71	53.71	53.71	100	53.2049
JDST.US	Direxion Daily Junior Gold Miners Index Bear 2X Shares	20251125	3.78	3.81	3.625	3.73	1051021	73.9246	down	down	correct
JEPI.US	J.P. Morgan Exchange	20251125	56.88	57.52	56.88	57.44	5367300	55.9884	up	up	correct
JETS.US	U.S. Global Jets ETF	20251125	24.98	25.8851	24.98	25.71	3851063	25.5011	up	up	correct
JHCB.US	John Hancock Exchange	20251125	21.71	21.79	21.69	21.74	21600	21.4837	up	up	correct
JHEM.US	John Hancock Multifactor Emerging Markets ETF	20251125	32.09	32.2302	31.998	32.2302	9592	31.7391	up	up	correct
JHMB.US	John Hancock Exchange	20251125	22.34	22.345	22.27	22.3	36900	22.0536	down	down	correct
JHMD.US	John Hancock Multifactor Developed International ETF	20251125	40.11	40.365	39.95	40.24	82292	39.6783	up	up	correct
JHML.US	John Hancock Multifactor Large Cap ETF	20251125	78.43	79.23	78.1	79.22	28384	78.766	up	down	incorrect
JHMM.US	John Hancock Multifactor Mid Cap ETF	20251125	63.99	65.04	63.9288	64.95	242809	64.5926	up	up	correct
JHMU.US	John Hancock Exchange	20251125	26.22	26.22	26.19	26.21	700	25.9795	down	down	correct
JHSC.US	John Hancock Multifactor Small Cap ETF	20251125	41.29	42.15	41.29	42.0669	16899	41.776	up	up	correct
JIG.US	J.P. Morgan Exchange	20251125	72.77	73.3391	72.39	73.3172	31871	71.6892	up	down	incorrect
JIGB.US	J.P. Morgan Exchange	20251125	46.2	46.3583	46.2	46.3202	1979	45.5768	up	down	incorrect
JKD.US	iShares Morningstar U.S. Equity ETF	20251125	92.58	93.6	92.12	93.47	20844	93.47	up	up	correct
JKE.US	iShares Morningstar Growth ETF	20251125	101.55	102.95	100.79	102.8	50476	102.8	up	up	correct
JKF.US	iShares Morningstar Value ETF	20251125	93.09	93.93	93.09	93.87	14425	93.87	up	up	correct
JKG.US	iShares Morningstar Mid	20251125	80.94	82.0821	80.94	81.97	28125	81.97	up	up	correct
JKJ.US	iShares Morningstar Small	20251125	62.76	64.37	62.76	64.3299	4025	64.3299	up	up	correct
JKK.US	iShares Morningstar Small	20251125	53.89	54.99	53.84	54.9664	58181	54.9664	up	up	correct
JMBS.US	Janus Henderson Mortgage	20251125	45.92	46.055	45.92	46.01	473320	45.2254	up	up	correct
JMOM.US	JPMorgan U.S. Momentum Factor ETF	20251125	66.8	67.7492	66.75	67.69	81225	67.5229	up	up	correct
JNK.US	SPDR Bloomberg Barclays High Yield Bond ETF	20251125	97.05	97.47	97	97.42	8260253	95.3347	up	up	correct
JNUG.US	Direxion Daily Junior Gold Miners Index Bull 2X Shares	20251125	155	161.3	153.6	157.7	244300	156.9634	up	up	correct
JOJO.US	Tidal ETF Trust	20251125	15.63	15.63	15.59	15.605	2300	15.3463	down	down	correct
JOYY.US	Infusive® Compounding Global Equities ETF	20251125	65.06	65.08	63.27	64.57	566700	63.6028	down	down	correct
JPEM.US	JPMorgan Diversified Return Emerging Markets Equity ETF	20251125	59.72	60.06	59.65	60.0197	28962	59.0057	up	up	correct
JPIE.US	J.P. Morgan Exchange	20251125	46.4	46.45	46.4	46.45	1332800	45.6111	up	up	correct
JPIN.US	JPMorgan Diversified Return International Equity ETF	20251125	67.12	67.715	67.12	67.6784	15482	66.1792	up	up	correct
JPMB.US	JPMorgan USD Emerging Markets Sovereign Bond ETF	20251125	40.46	40.52	40.42	40.5002	33341	39.7469	up	down	incorrect
JPME.US	JPMorgan Diversified Return U.S. Mid Cap Equity ETF	20251125	107.34	108.9	107.34	108.8232	7020	108.1087	up	down	incorrect
JPSE.US	JPMorgan Diversified Return U.S. Small Cap Equity ETF	20251125	49.07	50.11	49.07	49.9823	19571	49.6717	up	up	correct
JPUS.US	JPMorgan Diversified Return U.S. Equity ETF	20251125	123.12	124.52	123.12	124.52	5157	123.6255	up	up	correct
JPXN.US	iShares JPX	20251125	85.87	86.5703	85.64	86.5703	1454	84.5438	up	up	correct
JQUA.US	JPMorgan U.S. Quality Factor ETF	20251125	61.78	62.65	61.71	62.54	809189	62.2959	up	up	correct
JSCP.US	JPMorgan Short Duration Core Plus ETF	20251125	47.64	47.72	47.64	47.705	141400	47.0299	up	up	correct
JSTC.US	Tidal ETF Trust	20251125	19.83	20.07	19.83	20.067	3700	19.8968	up	up	correct
JUSA.US	JPMorgan ActiveBuilders U.S. Large Cap Equity ETF	20251125	61.1224	61.1224	61.1224	61.1224	31	60.9148
JUST.US	Goldman Sachs JUST U.S. Large Cap Equity ETF	20251125	94.66	95.623	94.66	95.623	5258	95.3656	up	up	correct
JVAL.US	JPMorgan U.S. Value Factor ETF	20251125	47.48	48.225	47.47	48.19	24418	47.8812	up	up	correct
JXI.US	iShares Global Utilities ETF	20251125	80.48	80.56	80.06	80.23	63195	79.3004	down	down	correct
KARS.US	KraneShares Electric Vehicles and Future Mobility Index ETF	20251125	29.56	29.76	29.24	29.76	10586	29.706	up	up	correct
KBA.US	KraneShares Trust	20251125	29.59	29.66	29.54	29.65	44707	29.1835	up	up	correct
KBE.US	SPDR S&P Bank ETF	20251125	58.03	59.6165	58.02	59.32	1644949	58.9326	up	up	correct
KCCA.US	KraneShares California Carbon Allowance ETF	20251125	16.639	16.67	16.5	16.5	16800	16.0303	down	up	incorrect
KCE.US	SPDR S&P Capital Markets ETF	20251125	141.23	143.57	141.23	143.31	81200	142.6197	up	up	correct
KEMQ.US	KraneShares FTSE Emerging Markets Consumer Technology Index ETF	20251125	25.45	25.605	25.385	25.6	2400	24.3049	up	up	correct
KEMX.US	KraneShares MSCI Emerging Markets ex China Index ETF	20251125	35.85	36.068	35.85	36.068	6000	34.9	up	up	correct
KEUA.US	KraneShares European Carbon Allowance ETF	20251125	26.93	27.455	26.91	27.455	1100	26.838	up	up	correct
KGRN.US	KraneShares MSCI China Clean Technology ETF	20251125	28.3	28.4	28.065	28.26	43700	28.0243	down	down	correct
KHYB.US	KraneShares Asia Pacific High Yield Bond ETF	20251125	24.42	24.46	24.42	24.46	3300	23.9256	up	up	correct
KIE.US	SPDR S&P Insurance ETF	20251125	59.28	60.065	59.28	59.8	2202041	59.4899	up	up	correct
KLDW.US	Knowledge Leaders Developed World ETF	20251125	50.2033	50.2033	50.2033	50.2033	0	50.2033
KMLM.US	KFA Mount Lucas Index Strategy ETF	20251125	26.58	26.58	26.4701	26.54	48905	25.2621	down	down	correct
KNOW.US	Direxion All Cap Insider Sentiment Shares	20251125	11.225	11.28	11.225	11.28	106	11.2414	up	up	correct
KOKU.US	Xtrackers MSCI Kokusai Equity ETF	20251125	118.2	118.2	117.84	117.84	200	117.3567	down	down	correct
KOLD.US	ProShares UltraShort Bloomberg Natural Gas	20251125	30.5	30.74	29.2	29.78	6229500	29.78	down	down	correct
KOMP.US	SPDR S&P Kensho New Economies Composite ETF	20251125	59.41	60.35	58.875	60.23	58003	59.5249	up	down	incorrect
KONG.US	ETF Opportunities Trust	20251125	30.015	30.015	30.015	30.015	100	29.9066
KORP.US	American Century Diversified Corporate Bond ETF	20251125	47.72	47.8	47.65	47.74	39453	46.9256	up	up	correct
KORU.US	Direxion Shares ETF Trust	20251125	134.25	138.42	130.11	138.4	113066	137.0842	up	up	correct
KRBN.US	KraneShares Global Carbon ETF	20251125	33.75	34.464	33.75	34.35	45400	33.7006	up	up	correct
KRE.US	SPDR S&P Regional Banking ETF	20251125	61.99	63.8	61.96	63.41	20303000	63.0158	up	up	correct
KSA.US	iShares MSCI Saudi Arabia ETF	20251125	37.52	37.635	37.37	37.59	667630	37.1407	up	up	correct
KSTR.US	KraneShares SSE STAR Market 50 Index ETF	20251125	17.83	17.88	17.8	17.87	18900	17.87	up	up	correct
KURE.US	KraneShares MSCI All China Health Care Index ETF	20251125	19.05	19.16	18.92	19.08	69900	18.3473	up	up	correct
KVLE.US	KFA Value Line Dynamic Core Equity Index ETF	20251125	26.78	27.12	26.78	27.109	2800	25.448	up	up	correct
KWEB.US	KraneShares CSI China Internet ETF	20251125	37.84	37.97	37.515	37.74	17384600	35.5726	down	down	correct
KXI.US	iShares Global Consumer Staples ETF	20251125	64.38	65.1	64.38	65.1	289164	64.3269	up	up	correct
LABD.US	Direxion Daily S&P Biotech Bear 3X Shares	20251125	23	23.2	22.15	22.16	2201092	21.8983	down	down	correct
LABU.US	Direxion Shares ETF Trust	20251125	154.44	159.8081	152.91	159.53	596646	158.7094	up	up	correct
LCR.US	Leuthold Core ETF	20251125	37.69	37.98	37.69	37.977	1500	37.4641	up	up	correct
LCTD.US	BlackRock World ex U.S. Carbon Transition Readiness ETF	20251125	52.91	53.46	52.89	53.378	16000	52.415	up	up	correct
LCTU.US	BlackRock U.S. Carbon Transition Readiness ETF	20251125	72.57	73.44	72.34	73.38	22100	73.1346	up	up	correct
LDUR.US	PIMCO Enhanced Low Duration Active Exchange	20251125	96.16	96.259	96.16	96.21	68389	94.8881	up	up	correct
LEMB.US	iShares J.P. Morgan EM Local Currency Bond ETF	20251125	41.75	41.88	41.75	41.85	159292	40.8451	up	up	correct
LGH.US	HCM Defender 500 Index ETF	20251125	60.56	61.4	60.25	61.39	20400	61.1548	up	up	correct
LGLV.US	SPDR SSGA US Large Cap Low Volatility Index ETF	20251125	174.59	176.58	174.59	176.34	28193	175.3869	up	up	correct
LGOV.US	First Trust Exchange	20251125	22.12	22.19	22.12	22.145	387700	21.9114	up	up	correct
LIT.US	Global X Funds	20251125	60.95	61.49	60.61	61.37	331505	61.2038	up	up	correct
LOPP.US	Gabelli ETFs Trust	20251125	32.54	33.63	32.54	32.69	20866	32.4251	up	up	correct
LOUP.US	Innovator ETFs Trust	20251125	73.87	74.7982	72.78	74.7982	10738	74.7982	up	down	incorrect
LQD.US	iShares iBoxx $ Investment Grade Corporate Bond ETF	20251125	111.43	111.895	111.4001	111.67	47560980	110.0319	up	up	correct
LQDB.US	iShares Trust	20251125	87.84	87.917	87.84	87.91	1200	86.5483	up	up	correct
LQDH.US	iShares Interest Rate Hedged Corporate Bond ETF	20251125	93	93.219	92.966	93.18	24400	91.4512	up	up	correct
LRGF.US	iShares MSCI USA Multifactor ETF	20251125	68.06	68.91	67.7602	68.81	125173	68.5579	up	up	correct
LRNZ.US	TrueShares Technology AI and Deep Learning ETF	20251125	46.26	47.133	46	47.132	7700	47.132	up	up	correct
LSAF.US	LeaderSharesTM AlphaFactor US Core Equity ETF	20251125	44.09	44.6648	44.09	44.6496	5741	44.3487	up	up	correct
LSAT.US	Two Roads Shared Trust	20251125	39.56	39.92	39.56	39.78	6300	39.0511	up	up	correct
LTL.US	ProShares Ultra Telecommunications	20251125	26.62	26.96	26.62	26.8615	11733	26.7752	up	up	correct
LTPZ.US	PIMCO 15+ Year U.S. TIPS Index Exchange	20251125	53.24	53.4586	53.225	53.33	40854	52.9261	up	up	correct
MAKX.US	ProShares S&P Kensho Smart Factories ETF	20251125	49.844	49.844	49.844	49.844	100	49.8049
MARB.US	First Trust Vivaldi Merger Arbitrage ETF	20251125	20.68	20.71	20.666	20.68	6700	20.5473
MBOX.US	Freedom Day Dividend ETF	20251125	34.63	34.983	34.63	34.983	800	34.7837	up	up	correct
MBSD.US	FlexShares Disciplined Duration MBS Index Fund	20251125	20.98	21.02	20.965	21.0034	13801	20.6466	up	down	incorrect
MDY.US	SPDR S&P MIDCAP 400 ETF Trust	20251125	588.45	599.565	588.04	598.88	1001871	596.729	up	down	incorrect
MDYG.US	SPDR S&P 400 Mid Cap Growth ETF	20251125	90.07	91.845	90.07	91.74	95593	91.5501	up	down	incorrect
MDYV.US	SPDR S&P 400 Mid Cap Value ETF	20251125	82.66	84.155	82.66	84.04	129740	83.6558	up	down	incorrect
META.US	Roundhill Ball Metaverse ETF	20251125	624	637.045	618.3	636.22	25212980	635.7015	up	up	correct
MEXX.US	Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3	20251125	21.59	22.5	21.4	22.41	42288	22.2734	up	up	correct
MFDX.US	PIMCO RAFI Dynamic Multi	20251125	37.18	37.425	37.07	37.365	47159	37.0481	up	up	correct
MFEM.US	PIMCO RAFI Dynamic Multi	20251125	22.41	22.511	22.36	22.511	15300	22.4434	up	up	correct
MFUS.US	PIMCO RAFI Dynamic Multi	20251125	55.1201	56.0079	55.1201	55.97	8435	55.7549	up	up	correct
MGC.US	Vanguard Mega Cap Index Fund ETF Shares	20251125	246.53	249.01	244.755	248.67	150280	248.0782	up	up	correct
MGK.US	Vanguard Mega Cap Growth Index Fund ETF Shares	20251125	406.15	410.635	402.055	409.87	403519	409.48	up	up	correct
MGV.US	Vanguard World Fund	20251125	137.44	139.1101	137.44	138.95	594110	138.1464	up	up	correct
MID.US	American Century Mid Cap Growth Impact ETF	20251125	65.2075	66.1	65.2075	66.0576	5744	66.0186	up	up	correct
MIDE.US	DBX ETF Trust	20251125	32.39	32.731	32.39	32.731	100	32.5503	up	up	correct
MIDU.US	Direxion Shares ETF Trust	20251125	47.39	49.94	47.39	49.78	54956	49.7213	up	up	correct
MINO.US	PIMCO ETF Trust	20251125	45.65	45.65	45.55	45.59	54300	44.9949	down	up	incorrect
MINT.US	PIMCO Enhanced Short Maturity Active Exchange	20251125	100.6	100.61	100.59	100.6	1531736	99.1985
MJ.US	ETFMG Alternative Harvest ETF	20251125	26.07	26.17	25.26	26.16	55570	25.6412	up	up	correct
MLPA.US	Global X MLP ETF	20251125	48.04	48.49	47.99	48.35	232679	47.4232	up	down	incorrect
MLPB.US	UBS ETRACS Alerian MLP Infrastructure Index ETN Series B	20251125	25.2599	25.3533	25.2338	25.3533	2725	24.9296	up	down	incorrect
MLPR.US	ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN	20251125	58.24	58.628	57.03	58.628	800	57.0698	up	up	correct
MLPX.US	Global X MLP & Energy Infrastructure ETF	20251125	59.14	59.6365	58.9245	59.54	676245	58.8033	up	up	correct
MMIN.US	IQ MacKay Municipal Insured ETF	20251125	24.13	24.13	24.057	24.075	50181	23.7622	down	down	correct
MMIT.US	IndexIQ Active ETF Trust	20251125	24.39	24.42	24.37	24.39	154762	24.1078
MMLG.US	First Trust Exchange	20251125	34.43	34.97	34.313	34.966	16800	34.966	up	up	correct
MMSC.US	MMSC	20251125	23.337	23.81	23.337	23.775	26600	23.775	up	up	correct
MMTM.US	SPDR S&P 1500 Momentum Tilt ETF	20251125	285.05	288.32	285.05	288.1	2048	287.5062	up	up	correct
MNA.US	IQ Merger Arbitrage ETF	20251125	35.77	35.835	35.77	35.8102	10169	35.8102	up	up	correct
MOO.US	VanEck Vectors Agribusiness ETF	20251125	71.76	72.8213	71.76	72.74	18653	70.9798	up	up	correct
MORT.US	VanEck Vectors Mortgage REIT Income ETF	20251125	10.5	10.725	10.5	10.72	423636	10.3882	up	up	correct
MOTO.US	SmartETFs Smart Transportation & Technology ETF	20251125	52.094	52.094	52.094	52.094	100	51.5612
MSOS.US	AdvisorShares Pure US Cannabis ETF	20251125	3.39	3.43	3.245	3.32	4564600	3.32	down	up	incorrect
MTGP.US	WisdomTree Mortgage Plus Bond Fund	20251125	44.73	44.8999	44.7	44.8	5412	44.278	up	down	incorrect
MTUL.US	ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN	20251125	36.016	36.016	36.016	36.016	100	36.016
MUB.US	iShares Trust	20251125	107.25	107.3	107.21	107.25	4736450	106.1155
MUNI.US	PIMCO ETF Trust	20251125	52.62	52.62	52.57	52.62	422094	52.0646
MUSI.US	American Century Multisector Income ETF	20251125	44.43	44.55	44.422	44.505	16900	43.6935	up	up	correct
MUST.US	Columbia Multi	20251125	20.7	20.7599	20.62	20.71	129433	20.4929	up	up	correct
MVRL.US	ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN	20251125	14.84	14.8803	14.7	14.8803	3093	14.1669	up	up	correct
MVV.US	ProShares Ultra MidCap400	20251125	66.69	69.02	66.69	68.8825	13490	68.6701	up	up	correct
MXI.US	iShares Global Materials ETF	20251125	90.91	91.735	90.91	91.6412	2435	90.9657	up	up	correct
MYY.US	ProShares Short MidCap400	20251125	18.02	18.02	17.8001	17.8172	4132	17.6285	down	down	correct
MZZ.US	ProShares UltraShort MidCap400	20251125	8.41	8.41	8.1738	8.1738	797	8.0471	down	down	correct
NACP.US	Impact Shares Trust I	20251125	48.55	48.68	48.54	48.68	1900	48.68	up	up	correct
NAIL.US	Direxion Daily Homebuilders & Supplies Bull 3X Shares	20251125	54.89	61.68	54.85	61.05	1729218	60.987	up	up	correct
NANR.US	SPDR S&P North American Natural Resources ETF	20251125	64.48	64.94	64.37	64.8098	14670	64.1401	up	up	correct
NDVG.US	Nuveen Dividend Growth ETF	20251125	35.317	35.317	35.317	35.317	100	35.2176
NERD.US	Listed Funds Trust	20251125	25.28	25.471	25.19	25.471	5300	25.3127	up	up	correct
NETL.US	Fundamental Income Net Lease Real Estate ETF	20251125	24.22	24.29	24.126	24.126	5800	23.8233	down	down	correct
NFLT.US	Virtus Newfleet Multi	20251125	23.22	23.22	22.9506	23.04	91741	22.734	down	down	correct
NFRA.US	FlexShares STOXX Global Broad Infrastructure Index Fund	20251125	61.84	62.2	61.84	62.165	39039	59.5628	up	up	correct
NLR.US	VanEck Vectors Uranium+Nuclear Energy ETF	20251125	125.46	126.62	121.57	126.46	391097	123.3847	up	up	correct
NORW.US	Global X MSCI Norway ETF	20251125	28.03	28.3	28.03	28.2945	6204	27.8951	up	up	correct
NRGD.US	MicroSectors U.S. Big Oil Index	20251125	16.4	16.4	16.219	16.219	80	81.095	down	down	correct
NRGU.US	MicroSectors U.S. Big Oil Index 3X Leveraged ETNs	20251125	18.12	18.5099	17.76	18.41	23026	18.41	up	up	correct
NTSE.US	WisdomTree Emerging Markets Efficient Core Fund	20251125	37.099	37.158	37.099	37.158	800	36.7717	up	up	correct
NTSI.US	WisdomTree International Efficient Core Fund	20251125	43.16	43.41	43.07	43.3684	13207	42.6601	up	up	correct
NTSX.US	WisdomTree Trust	20251125	54.23	54.79	54.06	54.79	21900	54.6251	up	up	correct
NUAG.US	Nuveen Enhanced Yield U.S. Aggregate Bond ETF	20251125	21.365	21.39	21.36	21.38	146274	21.083	up	up	correct
NUBD.US	Nuveen ESG U.S. Aggregate Bond ETF	20251125	22.56	22.6	22.5501	22.57	75818	22.2805	up	up	correct
NUGO.US	Nushares ETF Trust	20251125	39.32	39.874	39.32	39.874	1300	39.874	up	up	correct
NUGT.US	Direxion Shares ETF Trust	20251125	150.56	155.08	148.59	152.41	661801	152.2496	up	up	correct
NUHY.US	Nuveen ESG High Yield Corporate Bond ETF	20251125	21.61	21.697	21.6	21.697	20200	21.2372	up	up	correct
NUSA.US	Nuveen Enhanced Yield 1	20251125	23.49	23.51	23.485	23.51	12711	23.2203	up	up	correct
NWLG.US	Nuveen Winslow Large	20251125	37.34	37.86	37.28	37.86	2780	37.86	up	down	incorrect
NYF.US	iShares New York Muni Bond ETF	20251125	53.66	53.66	53.6	53.64	176766	53.0894	down	up	incorrect
OALC.US	Unified Series Trust	20251125	34.7	35.11	34.416	35	33100	34.7909	up	down	incorrect
OBOR.US	KraneShares MSCI One Belt One Road Index ETF	20251125	25.42	25.45	25.42	25.4338	1164	24.9445	up	down	incorrect
OCIO.US	ClearShares OCIO ETF	20251125	37.2	37.21	37.2	37.21	696	34.1192	up	up	correct
OEF.US	iShares S&P 100 ETF	20251125	337.28	340.69	334.64	340.13	393880	339.2876	up	up	correct
OGCP.US	Empire State Realty OP L.P	20251125	6.51	6.59	6.51	6.59	1223	6.5557	up	up	correct
OIH.US	VanEck Vectors ETF Trust	20251125	282.18	285.63	277.25	285.06	366789	280.1966	up	down	incorrect
OILU.US	Bank of Montreal	20251125	22.77	23.03	22.2	22.8	216201	22.8	up	down	incorrect
OND.US	ProShares Trust	20251125	41.45	41.731	41.45	41.731	3700	41.731	up	up	correct
ONEO.US	SPDR Russell 1000 Momentum Focus ETF	20251125	128.2696	128.2696	128.2696	128.2696	51	127.8335
ONEV.US	SPDR Russell 1000 Low Volatility Focus ETF	20251125	132.09	134.13	132.09	134.0556	2933	133.3426	up	up	correct
ONEY.US	SPDR Russell 1000 Yield Focus ETF	20251125	111.68	113.2	111.68	113.0285	4457	112.0725	up	up	correct
ONLN.US	ProShares Online Retail ETF	20251125	57.74	58.75	57.74	58.7175	6297	58.6653	up	up	correct
ONOF.US	Global X Funds	20251125	37.09	37.505	37.03	37.5	6100	37.1776	up	up	correct
OPER.US	ETF Series Solutions	20251125	100.296	100.307	100.29	100.305	2100	99.0897	up	up	correct
OUNZ.US	VanEck Merk Gold Trust	20251125	39.81	40.025	39.575	39.78	1034500	39.78	down	down	correct
OVB.US	Overlay Shares Core Bond ETF	20251125	20.77	20.81	20.77	20.81	4200	20.3127	up	up	correct
OVF.US	Overlay Shares Foreign Equity ETF	20251125	28.83	28.98	28.83	28.972	2100	27.4979	up	up	correct
OVL.US	Overlay Shares Large Cap Equity ETF	20251125	52.395	52.78	52.35	52.762	9500	51.4484	up	up	correct
OVLH.US	Overlay Shares Hedged Large Cap Equity ETF	20251125	39.19	39.36	39.09	39.36	5200	39.2417	up	up	correct
OVM.US	Overlay Shares Municipal Bond ETF	20251125	21.522	21.62	21.522	21.602	5300	21.1402	up	up	correct
OVS.US	Overlay Shares Small Cap Equity ETF	20251125	35.35	35.88	35.35	35.827	1500	34.7578	up	up	correct
OVT.US	Listed Funds Trust	20251125	22.19	22.3	22.175	22.298	6500	21.5803	up	up	correct
OWNS.US	Impact Shares Trust I	20251125	17.63	17.68	17.63	17.65	6300	17.4466	up	up	correct
PAB.US	PGIM ETF Trust	20251125	43.15	43.24	43.15	43.205	13500	42.5462	up	down	incorrect
PALC.US	Pacer Lunt Large Cap Multi	20251125	50.52	51.22	50.46	51.19	26300	50.8117	up	down	incorrect
PALL.US	Aberdeen Standard Physical Palladium Shares ETF	20251125	126.88	127.53	125.52	126.79	130900	126.79	down	up	incorrect
PAMC.US	Pacer Lunt MidCap Multi	20251125	45.52	46.02	45.52	46.01	9300	45.5895	up	down	incorrect
PBD.US	Invesco Global Clean Energy ETF	20251125	15.47	15.644	15.35	15.64	11747	15.553	up	up	correct
PBE.US	Invesco Dynamic Biotechnology & Genome ETF	20251125	82.81	82.935	82.48	82.83	7167	82.4094	up	down	incorrect
PBJ.US	Invesco Dynamic Food & Beverage ETF	20251125	44.8888	45.05	44.83	45.0488	6701	44.9312	up	down	incorrect
PBP.US	Invesco Exchange	20251125	22.68	22.76	22.62	22.75	16344	21.9586	up	up	correct
PBW.US	Invesco WilderHill Clean Energy ETF	20251125	29.55	30.11	28.86	30.08	598761	29.9633	up	up	correct
PCEF.US	Invesco Exchange	20251125	19.58	19.69	19.5	19.69	113442	19.3101	up	up	correct
PCY.US	Invesco Exchange	20251125	21.71	21.79	21.7	21.76	227000	21.4428	up	up	correct
PDN.US	Invesco FTSE RAFI Developed Markets ex	20251125	40.546	41.03	40.546	41.02	44084	40.5292	up	up	correct
PEJ.US	Invesco Dynamic Leisure and Entertainment ETF	20251125	56.78	58.21	56.78	58.09	41940	58.0241	up	up	correct
PEXL.US	Pacer Funds Trust	20251125	57.7801	58.7651	57.7801	58.7651	320	58.6185	up	up	correct
PFFA.US	ETFis Series Trust I	20251125	21.33	21.3999	21.28	21.39	778643	20.8921	up	up	correct
PFFD.US	Global X U.S. Preferred ETF	20251125	18.71	18.88	18.71	18.84	1617274	18.45	up	down	incorrect
PFFL.US	ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN	20251125	7.91	8.2851	7.91	8.2851	1416	8.052	up	down	incorrect
PFFR.US	ETFis Series Trust I	20251125	17.88	18.09	17.88	18.016	16462	17.6583	up	up	correct
PFFV.US	Global X Variable Rate Preferred ETF	20251125	22.53	22.56	22.528	22.557	37700	21.8464	up	up	correct
PFIG.US	Invesco Exchange	20251125	24.35	24.35	24.29	24.3294	8514	24.0732	down	down	correct
PFIX.US	Simplify Exchange Traded Funds	20251125	46.72	47.02	45.99	46.49	422500	43.898	down	down	correct
PFLD.US	AAM Low Duration Preferred and Income Securities ETF	20251125	19.61	19.65	19.61	19.61	78800	19.2539
PFUT.US	Putnam Sustainable Future ETF	20251125	25.38	25.447	25.355	25.447	32800	25.447	up	up	correct
PFXF.US	VanEck Vectors Preferred Securities ex Financials ETF	20251125	17.34	17.45	17.3	17.45	524206	17.0507	up	up	correct
PGF.US	Invesco Financial Preferred ETF	20251125	14.09	14.18	14.09	14.15	101211	13.9362	up	up	correct
PGHY.US	Invesco Exchange	20251125	19.89	19.9	19.82	19.885	34489	19.5316	down	down	correct
PGRO.US	Putnam Focused Large Cap Growth ETF	20251125	44.16	44.53	43.82	44.526	11900	44.5165	up	up	correct
PGX.US	Invesco Preferred ETF	20251125	11.22	11.28	11.2189	11.28	2787596	11.1106	up	up	correct
PHB.US	Invesco Exchange	20251125	18.52	18.59	18.505	18.57	262816	18.311	up	up	correct
PHDG.US	Invesco S&P 500 Downside Hedged ETF	20251125	37.87	38.09	37.87	38.026	1781	37.8587	up	up	correct
PHYL.US	PGIM Active High Yield Bond ETF	20251125	35.43	35.51	35.385	35.505	142705	34.7802	up	up	correct
PHYS.US	Sprott Physical Gold Trust	20251125	31.6	31.82	31.44	31.6	4829300	31.6
PICB.US	Invesco Exchange	20251125	23.55	23.58	23.46	23.52	66230	23.3203	down	down	correct
PIFI.US	ClearShares Piton Intermediate Fixed Income ETF	20251125	95.67	95.735	95.67	95.7	1900	94.8677	up	up	correct
PILL.US	Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF	20251125	10.83	11.28	10.82	11.27	160024	11.2414	up	up	correct
PIN.US	Invesco India ETF	20251125	26	26.12	25.99	26.1	42120	24.4226	up	down	incorrect
PINK.US	Simplify Exchange Traded Funds	20251125	37.38	37.72	37.29	37.72	257400	37.6188	up	down	incorrect
PJP.US	Invesco Dynamic Pharmaceuticals ETF	20251125	106.095	106.575	105.82	106.5395	16120	106.2938	up	up	correct
PKB.US	Invesco Dynamic Building & Construction ETF	20251125	92.66	94.51	92.2325	94.39	7480	94.355	up	up	correct
PLDR.US	Putnam Sustainable Leaders ETF	20251125	36.94	37.207	36.94	37.207	45500	37.0679	up	up	correct
PLTM.US	GraniteShares Platinum Trust	20251125	14.92	14.99	14.8	14.98	326302	14.98	up	up	correct
PPA.US	Invesco Aerospace & Defense ETF	20251125	147.76	149.53	146.55	149.33	110800	149.33	up	up	correct
PPLT.US	Aberdeen Standard Physical Platinum Shares ETF	20251125	141.17	141.615	139.89	141.35	169823	141.35	up	up	correct
PQDI.US	Principal Exchange	20251125	19.54	19.56	19.52	19.56	2100	19.2125	up	up	correct
PREF.US	Principal Spectrum Preferred Securities Active ETF	20251125	19.05	19.08	19.0401	19.07	250975	18.7428	up	up	correct
PRF.US	Invesco FTSE RAFI US 1000 ETF	20251125	45.76	46.305	45.68	46.25	435746	46.0643	up	up	correct
PSI.US	Invesco Dynamic Semiconductors ETF	20251125	72.34	74.3094	70.94	74.11	69664	74.1053	up	up	correct
PSIL.US	PSIL	20251125	17.69	18.085	17.66	18.055	4800	16.4213	up	up	correct
PSK.US	SPDR ICE Preferred Securities ETF	20251125	31.98	32.05	31.9401	32.01	85606	31.2989	up	up	correct
PSLV.US	Sprott Physical Silver Trust	20251125	16.99	17.11	16.78	17.05	4058200	17.05	up	up	correct
PSP.US	Invesco Exchange	20251125	64.18	65.085	64.01	65.0101	53518	63.6061	up	up	correct
PSQ.US	ProShares Trust	20251125	31.01	31.33	30.6799	30.74	14874650	30.3324	down	down	correct
PSR.US	Invesco Active U.S. Real Estate Fund	20251125	92.34	92.6	92.1627	92.1627	1317	91.5599	down	down	correct
PST.US	ProShares UltraShort 7	20251125	21.76	21.76	21.68	21.72	3948	21.5239	down	up	incorrect
PTBD.US	Pacer Funds Trust	20251125	19.75	19.75	19.65	19.685	34600	19.3601	down	up	incorrect
PTEST.US	X	20251125	24.97	24.97	24.97	24.97	27790	24.97
PTIN.US	Pacer Trendpilot International ETF	20251125	30.84	30.96	30.64	30.89	12082	30.1362	up	down	incorrect
PULS.US	PGIM Ultra Short Bond ETF	20251125	49.78	49.79	49.77	49.78	2715072	49.0195
PUTW.US	WisdomTree Trust	20251125	33.03	33.33	32.85	33.33	58967	33.33	up	down	incorrect
PVI.US	Invesco Exchange	20251125	24.72	24.93	24.72	24.845	14284	24.702	up	up	correct
PWB.US	Invesco Dynamic Large Cap Growth ETF	20251125	123.02	124.63	122.19	124.49	29300	124.49	up	up	correct
PWV.US	Invesco Dynamic Large Cap Value ETF	20251125	65.64	66.15	65.64	66.09	58822	65.8177	up	up	correct
PWZ.US	Invesco Exchange	20251125	24.32	24.34	24.26	24.34	290142	24.1134	up	down	incorrect
PXE.US	Invesco Dynamic Energy Exploration & Production ETF	20251125	29.18	29.43	29.18	29.33	9006	29.1421	up	down	incorrect
PXF.US	Invesco FTSE RAFI Developed Markets ex	20251125	62.48	62.91	62.3498	62.879	457080	62.1352	up	up	correct
PXH.US	Invesco Exchange	20251125	25.63	25.71	25.49	25.705	199552	25.3311	up	up	correct
PXJ.US	Invesco Dynamic Oil & Gas Services ETF	20251125	29.45	29.6238	29.25	29.6238	2066	29.3666	up	up	correct
PZA.US	Invesco Exchange	20251125	23.31	23.33	23.2701	23.28	677759	23.061	down	up	incorrect
PZT.US	Invesco Exchange	20251125	22.47	22.49	22.38	22.45	47051	22.2452	down	up	incorrect
QAI.US	IQ Hedge Multi	20251125	33.26	33.56	33.26	33.56	103188	33.0641	up	up	correct
QARP.US	DBX ETF Trust	20251125	57.89	58.5311	57.89	58.5311	1949	58.3478	up	up	correct
QDEF.US	FlexShares Quality Dividend Defensive Index Fund	20251125	80.48	81.15	80.46	81.15	14134	80.6079	up	up	correct
QDF.US	FlexShares Trust	20251125	79.53	80.45	79.53	80.4	33483	79.9332	up	up	correct
QDIV.US	Global X S&P 500 Quality Dividend ETF	20251125	34.31	34.667	34.31	34.667	2137	34.312	up	up	correct
QDPL.US	Pacer Funds Trust	20251125	41.89	42.63	41.685	42.63	145400	41.9147	up	up	correct
QEFA.US	SPDR MSCI EAFE StrategicFactors ETF	20251125	87.04	87.71	87.04	87.615	40600	87.615	up	up	correct
QEMM.US	SPDR Index Shares Funds	20251125	64.54	64.67	63.92	64.43	2500	64.43	down	down	correct
QGRO.US	American Century U.S. Quality Growth ETF	20251125	111.88	113.25	111.5868	113.17	55697	113.0857	up	up	correct
QID.US	ProShares UltraShort QQQ	20251125	21.24	21.675	20.775	20.86	24794381	20.4734	down	down	correct
QINT.US	American Century Quality Diversified International ETF	20251125	61.82	62.22	61.7495	62.1943	24305	61.4148	up	up	correct
QLD.US	ProShares Ultra QQQ	20251125	68.29	69.82	66.89	69.51	6988000	69.4879	up	up	correct
QLTA.US	iShares Aaa	20251125	48.53	48.69	48.53	48.61	127605	47.9079	up	up	correct
QLV.US	FlexShares US Quality Low Volatility Index Fund	20251125	71.96	72.56	71.96	72.478	3300	72.1188	up	down	incorrect
QLVD.US	FlexShares Developed Markets ex	20251125	31.245	31.245	31.24	31.24	500	30.9686	down	up	incorrect
QLVE.US	FlexShares Emerging Markets Quality Low Volatility Index Fund	20251125	29.337	29.337	29.337	29.337	100	28.897
QPX.US	AdvisorShares Q Dynamic Growth ETF	20251125	42.95	43.317	42.95	43.317	700	43.317	up	up	correct
QQH.US	HCM Defender 100 Index ETF	20251125	75.75	76.97	75.37	76.84	16000	76.6759	up	up	correct
QQQE.US	Direxion NASDAQ	20251125	99.29	100.77	99.045	100.61	706649	100.4346	up	up	correct
QRFT.US	QRAFT AI	20251125	60.96	61.503	60.96	61.503	800	61.4756	up	up	correct
QTUM.US	Defiance Quantum ETF	20251125	104.34	105.62	102.6	105.38	446332	104.9595	up	up	correct
QULL.US	ETRACS 2x Leveraged MSCI US Quality Factor TR ETN	20251125	55.059	55.059	55.059	55.059	0	55.059
QUS.US	SPDR MSCI USA StrategicFactors ETF	20251125	170.57	172.6	170.57	172.34	37900	172.34	up	up	correct
QVML.US	Invesco Exchange	20251125	39.44	39.715	39.44	39.715	3300	39.6032	up	up	correct
QVMM.US	Invesco Exchange	20251125	30.487	30.487	30.487	30.487	100	30.3846
QVMS.US	Invesco Exchange	20251125	28.319	28.319	28.319	28.319	100	28.2316
QWLD.US	SPDR MSCI World StrategicFactors ETF	20251125	140.59	140.965	140.4	140.965	9500	140.965	up	up	correct
RAAX.US	VanEck Inflation Allocation ETF	20251125	34.45	34.87	34.45	34.83	50669	34.052	up	up	correct
RAFE.US	PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF	20251125	40.84	41.3	40.84	41.3	12586	41.1346	up	up	correct
RAVI.US	FlexShares Ready Access Variable Income Fund	20251125	75.55	75.58	75.55	75.57	40608	74.5063	up	up	correct
RAYC.US	The Advisors' Inner Circle Fund III	20251125	18.3402	18.3402	18.32	18.3346	1428	17.9771	down	down	correct
RCD.US	Invesco S&P 500 Equal Weight Consumer Discretionary ETF	20251125	23.744	23.85	23.744	23.85	2600	22.6773	up	up	correct
RDIV.US	Invesco S&P Ultra Dividend Revenue ETF	20251125	52.18	52.85	52.18	52.69	23545	52.1626	up	up	correct
RDOG.US	ALPS REIT Dividend Dogs ETF	20251125	36.7	36.7	36.55	36.55	1300	35.8838	down	down	correct
RECS.US	Columbia ETF Trust I	20251125	40.19	40.675	40.095	40.66	580200	40.207	up	up	correct
REET.US	iShares Global REIT ETF	20251125	25.22	25.495	25.22	25.39	2089886	25.0078	up	up	correct
REK.US	ProShares Short Real Estate	20251125	17.13	17.13	16.98	17.0357	3130	16.8938	down	down	correct
RETL.US	Direxion Daily Retail Bull 3X Shares	20251125	7.83	8.77	7.76	8.6	819500	8.6	up	up	correct
REVS.US	Columbia Research Enhanced Value ETF	20251125	27.98	28.32	27.98	28.261	141100	27.6695	up	up	correct
REW.US	ProShares UltraShort Technology	20251125	12.12	12.34	11.75	11.79	28400	11.6065	down	down	correct
REZ.US	iShares Trust	20251125	86.12	86.9899	86.01	86.63	79338	85.6932	up	up	correct
RFCI.US	ALPS ETF Trust	20251125	22.81	22.83	22.8067	22.821	1051	22.5648	up	up	correct
RFDA.US	RiverFront Dynamic US Dividend Advantage ETF	20251125	62.87	62.9399	62.87	62.8957	1093	62.5775	up	up	correct
RFFC.US	RiverFront Dynamic US Flex	20251125	66.2428	66.2428	66.2428	66.2428	86	66.1251
RFG.US	Invesco S&P MidCap 400 Pure Growth ETF	20251125	51.1	52.26	51.1	52.2231	17040	52.1945	up	up	correct
RFV.US	Invesco S&P MidCap 400 Pure Value ETF	20251125	126.54	129.08	126.54	128.8841	18460	128.2735	up	up	correct
RGI.US	Invesco S&P 500 Equal Weight Industrials ETF	20251125	54.77	55.66	54.73	55.54	85964	55.4519	up	up	correct
RHRX.US	Starboard Investment Trust	20251125	17.93	18.077	17.9	18.077	4000	18.077	up	up	correct
RHS.US	Invesco S&P 500 Equal Weight Consumer Staples ETF	20251125	29	29.255	29	29.23	59433	29.0018	up	up	correct
RHTX.US	Starboard Investment Trust	20251125	17.97	18.077	17.97	18.077	6000	18.077	up	up	correct
RIET.US	Hoya Capital High Dividend Yield ETF	20251125	9.24	9.429	9.24	9.38	59400	9.1324	up	up	correct
RIGS.US	RiverFront Strategic Income Fund	20251125	23.2	23.3	22.9699	23.0179	20728	22.7551	down	down	correct
RINF.US	ProShares Inflation Expectations ETF	20251125	32.1	32.2	32.07	32.1883	3723	31.8294	up	up	correct
RISN.US	Inspire Tactical Balanced ESG ETF	20251125	29.18	29.33	29.17	29.275	28132	29.2027	up	down	incorrect
RISR.US	FolioBeyond Rising Rates ETF	20251125	36.05	36.13	35.63	35.84	33500	35.316	down	up	incorrect
RLY.US	SSGA Active Trust	20251125	30.99	31.23	30.99	31.21	39402	30.5675	up	up	correct
ROAM.US	Hartford Multifactor Emerging Markets ETF	20251125	28.79	28.91	28.75	28.886	6000	28.3811	up	up	correct
ROBO.US	Robo Global Robotics and Automation Index ETF	20251125	65.67	66.6378	65.25	66.52	59429	66.242	up	up	correct
RODM.US	Lattice Strategies Trust	20251125	35.92	36.2	35.8704	36.09	79544	35.5922	up	up	correct
ROKT.US	SPDR Kensho Final Frontiers ETF	20251125	75.15	76.49	75.15	76.49	1600	76.4485	up	up	correct
ROM.US	ProShares Trust	20251125	88.11	90.48	85.74	90.11	35600	90.0952	up	up	correct
ROSC.US	Hartford Multifactor Small Cap ETF	20251125	46.45	46.466	46.45	46.466	500	46.1003	up	up	correct
ROUS.US	Hartford Multifactor US Equity ETF	20251125	56.81	57.5	56.81	57.43	18742	57.1335	up	up	correct
RPAR.US	RPAR Risk Parity ETF	20251125	21.45	21.52	21.425	21.5	20925	21.4064	up	up	correct
RPG.US	Invesco S&P 500 Pure Growth ETF	20251125	44.83	45.55	44.569	45.47	89478	45.4633	up	up	correct
RPV.US	Invesco S&P 500 Pure Value ETF	20251125	99.59	101.14	99.59	100.95	83340	100.4179	up	up	correct
RSP.US	Invesco S&P 500 Equal Weight ETF	20251125	186.98	189.5299	186.895	189.18	22726529	188.4307	up	up	correct
RSPE.US	Invesco Exchange	20251125	28.97	29.23	28.97	29.228	55100	29.1256	up	up	correct
RTM.US	Invesco S&P 500 Equal Weight Materials ETF	20251125	32.4	32.955	32.4	32.9154	23101	32.7484	up	up	correct
RVNU.US	DBX ETF Trust	20251125	24.95	24.96	24.83	24.83	29003	24.5385	down	down	correct
RWJ.US	Invesco S&P SmallCap 600 Revenue ETF	20251125	47.22	48.5	47.13	48.42	97162	48.2775	up	up	correct
RWK.US	Invesco S&P MidCap 400 Revenue ETF	20251125	123.18	125.8	123.18	125.5495	22974	125.1914	up	down	incorrect
RWL.US	Invesco S&P 500 Revenue ETF	20251125	111.94	113.33	111.94	113.22	177890	112.8342	up	down	incorrect
RWM.US	ProShares Short Russell2000	20251125	16.93	16.9656	16.58	16.6	15563370	16.4161	down	up	incorrect
RWO.US	SPDR Index Shares Funds	20251125	45.6	46.11	45.6	45.94	32636	45.4449	up	down	incorrect
RWR.US	SPDR Dow Jones REIT ETF	20251125	100.49	101.65	100.49	101.11	307664	99.8752	up	down	incorrect
RWX.US	SPDR Dow Jones International Real Estate ETF	20251125	27.63	27.9199	27.63	27.83	17146	27.5616	up	up	correct
RXD.US	ProShares UltraShort Health Care	20251125	8.95	8.95	8.72	8.73	16100	8.6629	down	down	correct
RXI.US	iShares Trust	20251125	200.04	203.095	200.04	203.0901	20709	201.4093	up	up	correct
RXL.US	ProShares Ultra Health Care	20251125	52.38	54.67	52.38	54.65	13700	54.4572	up	up	correct
RYJ.US	Invesco Raymond James SB	20251125	73.2217	74.4178	73.2217	74.4178	558	74.4178	up	up	correct
RZG.US	Invesco S&P SmallCap 600 Pure Growth ETF	20251125	54	54.805	54	54.686	1387	54.6378	up	up	correct
RZV.US	Invesco S&P SmallCap 600 Pure Value ETF	20251125	118.03	119.97	118.03	119.5626	4226	119.1578	up	up	correct
SAA.US	ProShares Trust	20251125	24.88	25.9299	24.88	25.8023	7692	25.6798	up	up	correct
SAEF.US	Schwab Strategic Trust	20251125	26.48	26.52	26.48	26.485	1000	26.4418	up	up	correct
SBB.US	ProShares Short SmallCap600	20251125	14.02	14.02	13.75	13.7727	3270	13.6528	down	down	correct
SBIO.US	ALPS ETF Trust	20251125	48.44	48.87	48.19	48.8681	46601	48.8681	up	down	incorrect
SCC.US	ProShares UltraShort Consumer Services	20251125	15.75	15.865	15.14	15.16	21192	14.9935	down	up	incorrect
SCDL.US	ETRACS 2x Leveraged US Dividend Factor TR ETN	20251125	38.636	38.636	38.636	38.636	100	38.636
SCHA.US	Schwab U.S. Small	20251125	27.77	28.3603	27.77	28.32	2617652	28.1925	up	up	correct
SCHB.US	Schwab U.S. Broad Market ETF	20251125	25.71	26.03	25.57	25.99	8081200	25.909	up	up	correct
SCHC.US	Schwab Strategic Trust	20251125	44.52	45.01	44.4668	44.94	216145	43.4142	up	up	correct
SCHD.US	Schwab U.S. Dividend Equity ETF	20251125	27.02	27.34	27.02	27.32	17863700	27.0434	up	up	correct
SCHE.US	Schwab Emerging Markets Equity ETF	20251125	33.11	33.23	32.9	33.22	1674200	32.3228	up	up	correct
SCHF.US	Schwab Strategic Trust	20251125	23.46	23.63	23.375	23.63	9201361	22.9726	up	up	correct
SCHG.US	Schwab Strategic Trust	20251125	32.08	32.465	31.77	32.41	12649170	32.3785	up	up	correct
SCHH.US	Schwab U.S. REIT ETF	20251125	21.27	21.5	21.27	21.39	8265228	21.1636	up	up	correct
SCHI.US	Schwab 5	20251125	23.11	23.19	23.106	23.16	2499900	22.7866	up	up	correct
SCHJ.US	Schwab 1	20251125	24.95	24.99	24.942	24.98	276400	24.6157	up	up	correct
SCHK.US	Schwab 1000 ETF	20251125	32.14	32.5201	31.95	32.47	1082068	32.3722	up	up	correct
SCHM.US	Schwab U.S. Mid	20251125	29.29	29.81	29.23	29.76	972204	29.6286	up	up	correct
SCHO.US	Schwab Short	20251125	24.43	24.44	24.42	24.43	2060728	24.1249
SCHP.US	Schwab U.S. TIPS ETF	20251125	26.86	26.9287	26.86	26.92	2338216	26.6499	up	up	correct
SCHQ.US	Schwab Long	20251125	32.64	32.736	32.595	32.63	1855100	32.1502	down	down	correct
SCHR.US	Schwab Strategic Trust	20251125	25.28	25.3399	25.28	25.31	1661669	24.9952	up	up	correct
SCHV.US	Schwab Strategic Trust	20251125	28.83	29.21	28.815	29.17	3350703	29.0064	up	up	correct
SCHX.US	Schwab U.S. Large	20251125	26.37	26.69	26.22	26.65	19818600	26.57	up	up	correct
SCHY.US	Schwab Strategic Trust	20251125	28.95	29.18	28.91	29.13	308200	28.8169	up	up	correct
SCHZ.US	Schwab U.S. Aggregate Bond ETF	20251125	23.57	23.62	23.5601	23.6	2213547	23.2882	up	up	correct
SCJ.US	iShares MSCI Japan Small	20251125	90.95	91.89	90.89	91.7115	46384	89.7762	up	up	correct
SCO.US	ProShares UltraShort Bloomberg Crude Oil	20251125	19.57	19.87	19.26	19.36	924600	19.36	down	down	correct
SCRD.US	SCRD	20251125	42.3758	42.3758	42.375	42.375	575	41.6448	down	down	correct
SDCI.US	USCF SummerHaven Dynamic Commodity Strategy No K	20251125	22.65	22.6962	22.495	22.675	52725	21.8745	up	up	correct
SDD.US	ProShares UltraShort SmallCap600	20251125	12.9	12.935	12.6699	12.7115	2985	12.514	down	down	correct
SDEM.US	Global X MSCI SuperDividend Emerging Markets ETF	20251125	29.76	30.13	29.76	30.1192	21638	29.5902	up	up	correct
SDIV.US	Global X SuperDividend ETF	20251125	23.77	24.04	23.76	24.02	215087	23.2942	up	up	correct
SDOG.US	ALPS Sector Dividend Dogs ETF	20251125	59.17	59.8	59.17	59.683	22969	59.1485	up	up	correct
SDOW.US	ProShares UltraPro Short Dow30	20251125	35.56	36.04	34.1042	34.28	4687015	33.8032	down	down	correct
SDP.US	ProShares UltraShort Utilities	20251125	11.81	11.91	11.73	11.88	5100	11.6497	up	up	correct
SDS.US	ProShares UltraShort S&P500	20251125	72.27	73.165	70.6456	70.89	3431747	69.6729	down	up	incorrect
SDY.US	SPDR S&P Dividend ETF	20251125	138	139.55	138	139.33	333014	138.3202	up	down	incorrect
SEF.US	ProShares Short Financials	20251125	32.531	32.54	32.23	32.2891	1895	31.9434	down	down	correct
SEIX.US	Virtus ETF Trust II	20251125	23.37	23.37	23.342	23.36	53400	22.9558	down	down	correct
SFY.US	Tidal ETF Trust	20251125	129.37	131.079	128.291	130.86	21500	130.2634	up	up	correct
SFYF.US	SoFi Social 50 ETF	20251125	54.06	54.8	53.91	54.794	5100	54.7039	up	up	correct
SFYX.US	Tidal ETF Trust	20251125	15.69	15.992	15.69	15.992	2900	15.8811	up	up	correct
SGDJ.US	Sprott Funds Trust	20251125	77.61	78.46	76.63	77.57	44100	71.4914	down	down	correct
SGDM.US	Sprott Gold Miners ETF	20251125	63.56	64.2478	63.155	63.88	28623	63.2145	up	up	correct
SGOL.US	Aberdeen Standard Gold ETF Trust	20251125	39.4	39.63	39.18	39.38	6195700	39.38	down	down	correct
SGOV.US	iShares Trust	20251125	100.63	100.63	100.62	100.63	19115000	99.418
SH.US	ProShares Short S&P500	20251125	37.11	37.35	36.69	36.76	8598800	36.2752	down	up	incorrect
SHE.US	SPDR SSGA Gender Diversity Index ETF	20251125	125.91	127.98	125.59	127.874	8881	127.5421	up	down	incorrect
SHM.US	SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF	20251125	47.96	48.01	47.87	47.97	298612	47.5427	up	down	incorrect
SHUS.US	Syntax Stratified U.S. Total Market Hedged ETF	20251125	46.0605	46.0605	46.0605	46.0605	0	45.4405
SHYG.US	iShares Trust	20251125	42.89	43.0351	42.88	43.03	1284172	42.0396	up	up	correct
SHYL.US	Xtrackers Short Duration High Yield Bond ETF	20251125	45.09	45.14	44.97	45.1371	23067	44.1334	up	up	correct
SIFI.US	Harbor Scientific Alpha Income	20251125	44.51	44.51	44.505	44.505	6694	43.2592	down	down	correct
SIHY.US	Harbor ETF Trust	20251125	46.13	46.15	45.958	46.1	15300	44.8413	down	down	correct
SIJ.US	ProShares UltraShort Industrials	20251125	12.17	12.1701	11.96	11.9828	3829	11.8254	down	down	correct
SIL.US	Global X Silver Miners ETF	20251125	68.675	70.015	68.3	69.36	1189284	68.6212	up	up	correct
SILJ.US	ETFMG Prime Junior Silver Miners ETF	20251125	22.89	23.4	22.72	23.18	5068744	22.7519	up	up	correct
SIMS.US	SPDR S&P Kensho Intelligent Structures ETF	20251125	41.4	42.05	41.4	41.944	600	41.8584	up	up	correct
SIVR.US	Aberdeen Standard Physical Silver Shares ETF	20251125	48.87	49.09	48.26	48.96	1772900	48.96	up	up	correct
SIXA.US	6 Meridian Mega Cap Equity ETF	20251125	49.2	49.486	49.1	49.486	5200	49.2618	up	up	correct
SIXH.US	6 Meridian Hedged Equity	20251125	38.57	38.693	38.57	38.689	5700	38.5327	up	up	correct
SIXL.US	6 Meridian Low Beta Equity Strategy ETF	20251125	37.038	37.17	36.91	37.04	15900	36.791	up	up	correct
SIXS.US	6 Meridian Small Cap Equity ETF	20251125	50.12	50.16	50.085	50.085	3500	49.7513	down	down	correct
SIZE.US	iShares MSCI USA Size Factor ETF	20251125	157.85	160.29	157.85	160.29	5405	159.5496	up	up	correct
SJB.US	ProShares Trust	20251125	15.49	15.49	15.42	15.425	409322	15.2582	down	up	incorrect
SJNK.US	SPDR Series Trust	20251125	25.345	25.43	25.345	25.42	10152050	24.8516	up	down	incorrect
SKF.US	ProShares UltraShort Financials	20251125	28.25	28.71	27.94	27.9783	20770	27.5845	down	up	incorrect
SLV.US	iShares Silver Trust	20251125	46.55	46.77	45.97	46.67	24006600	46.67	up	down	incorrect
SLX.US	VanEck Vectors Steel ETF	20251125	78.12	79.85	78.12	79.77	30223	78.5305	up	down	incorrect
SLYG.US	SPDR S&P 600 Small Cap Growth ETF	20251125	92.95	95.14	92.83	94.83	126194	94.7091	up	up	correct
SLYV.US	SPDR S&P 600 Small Cap Value ETF	20251125	88.29	90.5299	88.29	90.23	211232	89.6633	up	down	incorrect
SMDD.US	ProShares UltraPro Short MidCap400	20251125	13.6399	13.6399	12.8883	12.9119	5124	12.7576	down	down	correct
SMHB.US	ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN	20251125	3.73	3.89	3.73	3.89	14608	3.7189	up	up	correct
SMLF.US	iShares MSCI USA Small	20251125	73.03	74.49	73.03	74.43	290462	74.1954	up	up	correct
SMLL.US	Direxion Daily Small Cap Bull 2X Shares	20251125	19.86	20.134	19.86	20.134	3600	19.8161	up	up	correct
SMLV.US	SPDR SSGA US Small Cap Low Volatility Index ETF	20251125	128.52	130.85	128.52	130.7163	3464	129.708	up	up	correct
SMMU.US	PIMCO Short Term Municipal Bond Active Exchange	20251125	50.52	50.52	50.4671	50.4963	44063	50.0396	down	down	correct
SMN.US	ProShares Trust	20251125	14.55	14.55	14.18	14.2011	4050	14.0465	down	down	correct
SMOG.US	VanEck Vectors Low Carbon Energy ETF	20251125	128.64	129.89	128.64	129.89	800	127.9068	up	up	correct
SNPE.US	Xtrackers S&P 500 ESG ETF	20251125	60.99	61.68	60.72	61.57	558237	61.3776	up	up	correct
SOXL.US	Direxion Shares ETF Trust	20251125	34.34	36.45	32.05	36.17	108634700	36.17	up	up	correct
SOXS.US	Direxion Shares ETF Trust	20251125	4.16	4.42	3.92	3.95	15637150	77.9552	down	down	correct
SOYB.US	Teucrium Soybean	20251125	23.4	23.4	23.26	23.35	79500	23.35	down	down	correct
SPAB.US	SPDR Portfolio Aggregate Bond ETF	20251125	25.98	26.04	25.96	26.02	2105393	25.6795	up	up	correct
SPBO.US	SPDR Portfolio Corporate Bond ETF	20251125	29.6	29.7	29.6	29.66	1138600	29.1704	up	up	correct
SPCX.US	Collaborative Investment Series Trust	20251125	25.3	25.486	25.3	25.486	700	21.887	up	up	correct
SPD.US	Simplify US Equity PLUS Downside Convexity ETF	20251125	39.07	39.418	39.07	39.405	9700	39.3055	up	up	correct
SPDN.US	Direxion Daily S&P 500 Bear 1X Shares	20251125	9.67	9.7285	9.55	9.56	32236410	9.4842	down	down	correct
SPDV.US	AAM S&P 500 High Dividend Value ETF	20251125	33.92	34.2999	33.92	34.2939	3107	33.8621	up	up	correct
SPDW.US	SPDR Portfolio Developed World ex	20251125	42.86	43.215	42.73	43.2	5150894	42.434	up	up	correct
SPEM.US	SPDR Portfolio Emerging Markets ETF	20251125	46.44	46.61	46.14	46.61	2442100	45.8447	up	up	correct
SPEU.US	SPDR Portfolio Europe ETF	20251125	49.59	50.04	49.51	50.02	92400	49.4551	up	up	correct
SPFF.US	Global X SuperIncome Preferred ETF	20251125	9.15	9.188	9.13	9.18	35115	8.9584	up	up	correct
SPGM.US	SPDR Portfolio MSCI Global Stock Market ETF	20251125	74.35	75.14	74.019	75.11	57023	75.11	up	up	correct
SPGP.US	Invesco S&P 500 GARP ETF	20251125	109.65	111.53	109.47	111.36	45500	111.1509	up	up	correct
SPHB.US	Invesco S&P 500 High Beta ETF	20251125	108.35	110.43	107.38	110.19	152370	110.0129	up	up	correct
SPHD.US	Invesco S&P 500 High Dividend Low Volatility ETF	20251125	47.92	48.33	47.92	48.19	1261203	47.5956	up	up	correct
SPHQ.US	Invesco S&P 500 Quality ETF	20251125	73.18	74.11	73.08	74.01	1262119	73.789	up	up	correct
SPHY.US	SPDR Series Trust	20251125	23.7	23.8	23.67	23.78	4892700	23.2264	up	up	correct
SPIB.US	SPDR Series Trust	20251125	33.94	34.02	33.92	34	3374863	33.5105	up	up	correct
SPIP.US	SPDR Series Trust	20251125	26.25	26.31	26.25	26.3	236000	26.0983	up	up	correct
SPLB.US	SPDR Series Trust	20251125	23.02	23.1453	23.02	23.08	3097455	22.6795	up	up	correct
SPLV.US	Invesco Exchange	20251125	72.23	72.775	72.21	72.64	4586665	72.2421	up	up	correct
SPMB.US	SPDR Portfolio Mortgage Backed Bond ETF	20251125	22.61	22.67	22.6	22.63	1031000	22.2786	up	up	correct
SPMD.US	SPDR Portfolio S&P 400 Mid Cap ETF	20251125	56.49	57.55	56.47	57.48	4341207	57.2674	up	up	correct
SPMO.US	Invesco S&P 500 Momentum ETF	20251125	116.77	118.13	115.36	117.92	1125913	117.6329	up	up	correct
SPPP.US	Sprott Physical Platinum and Palladium Trust	20251125	13.62	13.66	13.51	13.62	472900	13.62
SPRE.US	Tidal ETF Trust	20251125	19.47	19.652	19.44	19.564	48700	19.3714	up	up	correct
SPSB.US	SPDR Portfolio Short Term Corporate Bond ETF	20251125	30.27	30.29	30.2501	30.29	1660659	29.859	up	up	correct
SPSK.US	Tidal ETF Trust	20251125	18.58	18.628	18.54	18.58	181900	18.165
SPSM.US	SPDR Series Trust	20251125	45.87	47	45.87	46.82	2241541	46.5895	up	up	correct
SPTI.US	SPDR Portfolio Intermediate Term Treasury ETF	20251125	29.09	29.1494	29.08	29.125	1762073	28.7657	up	up	correct
SPTL.US	SPDR Series Trust	20251125	27.24	27.33	27.21	27.23	6988062	26.8688	down	down	correct
SPTM.US	SPDR Portfolio S&P 1500 Composite Stock Market ETF	20251125	80.84	81.81	80.43	81.71	471053	81.4678	up	up	correct
SPTS.US	SPDR Portfolio Short Term Treasury ETF	20251125	29.36	29.37	29.35	29.37	1164810	28.9987	up	up	correct
SPUC.US	Simplify US Equity PLUS Upside Convexity ETF	20251125	48.36	49.28	48.36	49.28	1900	45.8828	up	up	correct
SPUS.US	Tidal ETF Trust	20251125	50.24	50.82	49.81	50.75	438800	50.6791	up	up	correct
SPUU.US	Direxion Daily S&P 500 Bull 2X Shares	20251125	179.555	183.03	177.825	182.65	233986	180.6875	up	up	correct
SPVM.US	Invesco Exchange	20251125	66.24	66.45	66.24	66.3665	1969	66.0624	up	up	correct
SPVU.US	Invesco S&P 500 Enhanced Value ETF	20251125	54.8	55.395	54.8	55.3299	2624	54.9867	up	up	correct
SPXE.US	ProShares S&P 500 ex	20251125	72.49	73.112	72.28	73.112	15945	72.9114	up	up	correct
SPXL.US	Direxion Daily S&P500 Bull 3X Shares	20251125	208.97	216.06	205.15	214.97	2974419	214.8051	up	up	correct
SPXN.US	ProShares S&P 500 ex	20251125	73.04	73.5238	72.82	73.5238	19634	73.3349	up	up	correct
SPXS.US	Direxion Daily S&P 500 Bear 3X Shares	20251125	37.78	38.475	36.49	36.69	8657998	36.4878	down	down	correct
SPXT.US	ProShares S&P 500 ex	20251125	101.96	103.03	101.9	102.9439	6845	102.5494	up	up	correct
SPXU.US	ProShares UltraPro Short S&P500	20251125	53.71	54.705	51.885	52.16	12585630	51.1441	down	down	correct
SPXV.US	ProShares S&P 500 ex	20251125	73.17	73.468	73.17	73.468	193	73.2692	up	down	incorrect
SPY.US	SPDR S&P 500 ETF Trust	20251125	668.63	676.21	664.48	675.02	81077086	673.0313	up	down	incorrect
SPYC.US	Simplify US Equity PLUS Convexity ETF	20251125	42.299	42.96	42.299	42.946	6300	42.8463	up	down	incorrect
SPYD.US	SPDR Portfolio S&P 500 High Dividend ETF	20251125	43.06	43.51	43.02	43.37	1532088	42.8246	up	down	incorrect
SPYG.US	SPDR Portfolio S&P 500 Growth ETF	20251125	104.89	106.09	103.77	105.9	3527706	105.7398	up	up	correct
SPYV.US	SPDR Portfolio S&P 500 Value ETF	20251125	55.53	56.18	55.49	56.09	3299841	55.7816	up	up	correct
SPYX.US	SPDR S&P 500 Fossil Fuel Reserves Free ETF	20251125	55.16	55.72	54.9075	55.6764	58834	55.5447	up	up	correct
SRLN.US	SPDR Blackstone Senior Loan ETF	20251125	41.34	41.41	41.31	41.36	7932475	40.3759	up	up	correct
SRS.US	ProShares Trust	20251125	48.61	48.85	47.78	48.1143	8050	47.6995	down	down	correct
SRTY.US	ProShares Trust	20251125	46.73	47.11	43.88	44.13	1965937	43.339	down	up	incorrect
SRVR.US	Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF	20251125	29.04	29.065	28.8542	28.96	206176	28.3287	down	up	incorrect
SSG.US	ProShares UltraShort Semiconductors	20251125	33.9	35.67	33.17	33.26	76444	32.7322	down	up	incorrect
SSO.US	ProShares Ultra S&P500	20251125	55.83	57.095	55.13	56.9	6729458	56.7882	up	down	incorrect
SSPY.US	Syntax ETF Trust	20251125	86.12	86.745	86.08	86.745	3200	85.5706	up	down	incorrect
STIP.US	iShares 0	20251125	102.95	103.07	102.9301	103.06	740074	102.3448	up	up	correct
STNC.US	Stance Equity ESG Large Cap Core ETF	20251125	32.45	32.781	32.45	32.781	700	32.4521	up	up	correct
STPZ.US	PIMCO 1	20251125	53.92	54	53.92	54	38276	53.6601	up	up	correct
SUB.US	iShares Short	20251125	106.67	106.69	106.6445	106.68	346797	105.7829	up	up	correct
SUSA.US	iShares MSCI USA ESG Select ETF	20251125	136.83	138.54	136.37	138.45	58500	138.0991	up	up	correct
SVOL.US	Simplify Volatility Premium ETF	20251125	17.06	17.43	16.95	17.42	376400	16.5408	up	up	correct
SWAN.US	Amplify BlackSwan Growth & Treasury Core ETF	20251125	32.49	32.81	32.39	32.81	21512	32.5758	up	up	correct
SXQG.US	6 Meridian Quality Growth ETF	20251125	32.9229	32.9229	32.9229	32.9229	9	32.9229
SZK.US	ProShares UltraShort Consumer Goods	20251125	13.15	13.15	12.8819	12.8819	7504	12.7791	down	down	correct
SZNE.US	Pacer Funds Trust	20251125	33.58	34.1541	33.58	34.1541	960	33.865	up	up	correct
TAAG.US	Trend Aggregation Growth ETF	20251125	0.016	0.016	0.016	0.016	20000	0.016
TAGG.US	TagLikeMe Corp	20251125	43.31	43.33	43.2689	43.306	34496	42.8337	down	down	correct
TAGS.US	Teucrium Commodity Trust	20251125	23.37	23.3968	23.31	23.3968	975	23.3968	up	up	correct
TAN.US	Invesco Exchange	20251125	46.38	47.31	45.51	47.08	385544	47.08	up	up	correct
TAXF.US	American Century Diversified Municipal Bond ETF	20251125	50.7	50.7	50.52	50.57	39566	49.9188	down	down	correct
TBF.US	ProShares Short 20+ Year Treasury	20251125	23.54	23.57	23.4606	23.55	25407	23.3387	up	up	correct
TBT.US	ProShares UltraShort 20+ Year Treasury	20251125	33.04	33.125	32.82	33.07	690909	32.7769	up	up	correct
TBUX.US	T. Rowe Price Exchange	20251125	49.81	49.81	49.785	49.805	89900	49.2315	down	down	correct
TBX.US	ProShares Trust	20251125	27.73	27.73	27.6964	27.6964	12654	27.4024	down	down	correct
TCHP.US	T. Rowe Price Exchange	20251125	48.59	49.2	48.11	49.13	88400	49.13	up	up	correct
TDSB.US	Exchange Listed Funds Trust	20251125	24.04	24.11	24.04	24.092	8100	23.9633	up	up	correct
TDSC.US	Exchange Listed Funds Trust	20251125	25.11	25.316	25.11	25.316	13400	25.1843	up	up	correct
TDTF.US	FlexShares iBoxx 5	20251125	24.2	24.26	24.2	24.26	153304	24.0773	up	up	correct
TDTT.US	FlexShares Trust	20251125	24.21	24.24	24.2	24.235	209915	24.0602	up	down	incorrect
TDVG.US	T. Rowe Price Exchange	20251125	44.23	44.752	44.23	44.7	68600	44.5815	up	down	incorrect
TECB.US	iShares U.S. Tech Breakthrough Multisector ETF	20251125	59.59	60.6	59.55	60.6	13994	60.5269	up	down	incorrect
TECL.US	Direxion Shares ETF Trust	20251125	112.97	117.88	108.05	117.09	1326531	110.2121	up	down	incorrect
TECS.US	Direxion Shares ETF Trust	20251125	19.76	20.53	18.92	19.05	2941054	18.8385	down	up	incorrect
TEQI.US	T. Rowe Price Equity Income ETF	20251125	43.597	43.93	43.55	43.904	84600	43.6733	up	down	incorrect
TFI.US	SPDR Nuveen Bloomberg Barclays Municipal Bond ETF	20251125	45.88	45.88	45.79	45.81	453873	45.2785	down	down	correct
TFLO.US	iShares Treasury Floating Rate Bond ETF	20251125	50.58	50.58	50.57	50.57	1072200	49.9562	down	down	correct
TGRW.US	T. Rowe Price Growth Stock ETF	20251125	45.03	45.7825	45.03	45.7825	1448	45.7825	up	up	correct
THD.US	iShares MSCI Thailand ETF	20251125	58.93	59.14	58.69	59.13	30591	58.345	up	up	correct
THNQ.US	Robo Global Artificial Intelligence ETF	20251125	62.59	63.52	61.64	63.0855	14871	62.9579	up	up	correct
TINT.US	ProShares Trust	20251125	32.688	32.688	32.688	32.688	100	32.6461
TINY.US	ProShares Trust	20251125	50.17	50.873	50.17	50.873	1500	50.8177	up	down	incorrect
TIP.US	iShares TIPS Bond ETF	20251125	111.06	111.31	111.04	111.27	3404200	110.6042	up	down	incorrect
TIPX.US	SPDR Bloomberg Barclays 1	20251125	19.22	19.27	19.22	19.26	150139	19.1172	up	down	incorrect
TIPZ.US	PIMCO ETF Trust	20251125	53.59	53.669	53.5872	53.6598	2318	53.2589	up	down	incorrect
TLH.US	iShares Trust	20251125	104.16	104.48	104.1	104.19	1154172	102.7203	up	down	incorrect
TLTD.US	FlexShares Morningstar Developed Markets ex	20251125	88.68	89.3711	88.68	89.3711	3098	88.0717	up	up	correct
TLTE.US	FlexShares Morningstar Emerging Markets Factor Tilt Index Fund	20251125	63.09	63.47	63.09	63.47	2300	61.8441	up	up	correct
TMF.US	Direxion Shares ETF Trust	20251125	41.54	41.92	41.3	41.41	4962500	40.9111	down	down	correct
TMV.US	Direxion Daily 20+ Year Treasury Bear 3X Shares	20251125	33.88	34.055	33.53	33.96	1514043	33.8533	up	up	correct
TNA.US	Direxion Shares ETF Trust	20251125	42.85	45.39	42.47	45.18	13046840	45.1529	up	up	correct
TOK.US	iShares MSCI Kokusai ETF	20251125	136.15	136.228	136.15	136.228	507	135.2748	up	up	correct
TOLZ.US	ProShares Trust	20251125	53.97	54.2499	53.97	54.1267	4123	53.7621	up	up	correct
TOTL.US	SPDR DoubleLine Total Return Tactical ETF	20251125	40.65	40.7397	40.6401	40.71	456777	39.9654	up	up	correct
TOTR.US	T. Rowe Price Exchange	20251125	40.9	41.02	40.9	40.99	3800	40.468	up	up	correct
TPHD.US	Timothy Plan High Dividend Stock ETF	20251125	38.19	38.615	38.19	38.592	17800	38.3985	up	up	correct
TPIF.US	Timothy Plan International ETF	20251125	33.55	33.84	33.5	33.83	22700	33.6045	up	up	correct
TPOR.US	Direxion Daily Transportation Bull 3X Shares	20251125	25.91	26.809	25.91	26.67	19192	26.6456	up	up	correct
TPSC.US	Timothy Plan US Small Cap Core ETF	20251125	40.47	41.49	40.47	41.298	51300	41.194	up	up	correct
TPYP.US	Tortoise North American Pipeline Fund	20251125	35.33	35.4025	35.11	35.3242	17938	34.9926	down	down	correct
TRND.US	Pacer Trendpilot Fund of Funds ETF	20251125	33.77	33.943	33.67	33.943	1200	33.1795	up	up	correct
TSPA.US	T. Rowe Price US Equity Research ETF	20251125	42.08	42.49	41.8642	42.47	155186	42.2078	up	up	correct
TTT.US	ProShares Trust	20251125	65.43	65.9626	65.32	65.9626	1067	61.1316	up	up	correct
TWM.US	ProShares UltraShort Russell2000	20251125	34	34.17	32.62	32.75	498326	32.3603	down	down	correct
TYD.US	Direxion Daily 7	20251125	26.5	26.71	26.5	26.64	19600	26.3843	up	up	correct
TYO.US	Direxion Daily 7	20251125	12.8	12.8099	12.73	12.73	45223	12.684	down	down	correct
TZA.US	Direxion Daily Small Cap Bear 3X Shares	20251125	8.16	8.2336	7.66	7.71	74007961	7.672	down	down	correct
UBOT.US	Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares	20251125	22.73	23.4	22.33	23.29	13669	23.237	up	up	correct
UBR.US	ProShares Ultra MSCI Brazil Capped	20251125	26.09	26.3497	26.05	26.3497	877	26.2156	up	up	correct
UBT.US	ProShares Trust	20251125	17.83	17.89	17.73	17.74	221241	17.5564	down	down	correct
UCC.US	ProShares Trust	20251125	48.83	50.1796	48.83	50.1796	2264	50.0389	up	up	correct
UCIB.US	UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B	20251125	27.03	27.1791	27.03	27.1791	264	27.1791	up	up	correct
UCO.US	ProShares Ultra Bloomberg Crude Oil	20251125	19.57	19.91	19.26	19.8	3334100	19.8	up	up	correct
UCON.US	First Trust Exchange	20251125	25.21	25.25	25.2	25.245	324903	24.9557	up	up	correct
UDN.US	Invesco DB US Dollar Index Bearish Fund	20251125	18.42	18.49	18.42	18.44	146725	17.9115	up	up	correct
UDOW.US	ProShares Trust	20251125	53.15	55.31	52.45	55.06	5060198	54.8797	up	up	correct
UEVM.US	VictoryShares USAA MSCI Emerging Markets Value Momentum ETF	20251125	55.67	55.9086	55.61	55.9086	2244	55.2517	up	up	correct
UGA.US	United States Gasoline Fund LP	20251125	64.69	64.96	64.22	64.9119	12935	64.9119	up	up	correct
UGE.US	ProShares Ultra Consumer Goods	20251125	16.5701	16.85	16.34	16.82	41875	16.6926	up	up	correct
UGL.US	ProShares Trust II	20251125	51.8	52.26	51.045	51.58	3739844	51.58	down	down	correct
UITB.US	VictoryShares USAA Core Intermediate	20251125	47.76	47.86	47.74	47.82	214998	47.3322	up	up	correct
UIVM.US	VictoryShares USAA MSCI International Value Momentum ETF	20251125	61.59	61.96	61.45	61.9129	6631	61.656	up	up	correct
UJB.US	ProShares Ultra High Yield	20251125	78.49	78.61	78.49	78.61	800	78.3067	up	up	correct
ULE.US	ProShares Trust II	20251125	12.76	12.82	12.76	12.795	8162	12.795	up	up	correct
ULST.US	SPDR SSgA Ultra Short Term Bond ETF	20251125	40.68	40.68	40.65	40.66	111694	40.0875	down	down	correct
ULVM.US	VictoryShares USAA MSCI USA Value Momentum ETF	20251125	90.37	91.0135	90.37	91.0135	616	90.6024	up	up	correct
UMDD.US	ProShares UltraPro MidCap400	20251125	24.15	25.09	24.15	25.09	7683	25.0171	up	up	correct
UMI.US	USCF Midstream Energy Income Fund	20251125	49.4	49.73	49.15	49.55	39500	47.8377	up	up	correct
UNG.US	United States Natural Gas Fund LP	20251125	13.65	13.99	13.59	13.83	10551100	13.83	up	up	correct
UNL.US	United States 12 Month Natural Gas Fund LP	20251125	8.03	8.08	7.99	8.04	90900	8.04	up	up	correct
UPRO.US	ProShares UltraPro S&P500	20251125	109.88	113.64	107.85	113.02	6056552	112.6983	up	up	correct
UPV.US	ProShares Ultra FTSE Europe	20251125	82.66	82.66	82.66	82.66	400	81.7526
UPW.US	ProShares Ultra Utilities	20251125	23.693	23.693	22.62	23.37	17259	23.2774	down	down	correct
URA.US	Global X Funds	20251125	43.1	44.025	41.9101	43.91	4350310	41.9094	up	up	correct
URE.US	ProShares Ultra Real Estate	20251125	60.75	61.62	60.75	61.2623	1068	60.7274	up	up	correct
URNM.US	North Shore Global Uranium Mining ETF	20251125	53.05	54.5	52	54.5	731800	52.7146	up	up	correct
URTH.US	iShares MSCI World ETF	20251125	181.47	183.42	180.49	183.22	820854	181.7494	up	up	correct
URTY.US	ProShares Trust	20251125	50.16	53.17	49.7486	52.89	1150887	52.7122	up	up	correct
USAI.US	Pacer American Energy Independence ETF	20251125	37.49	37.6527	37.21	37.5906	9650	37.1467	up	up	correct
USCI.US	United States Commodity Index Funds Trust	20251125	76.75	76.97	76.43	76.97	10400	76.97	up	up	correct
USD.US	ProShares Ultra Semiconductors	20251125	49.13	50.88	46.66	50.6	1170481	50.5241	up	up	correct
USDU.US	WisdomTree Trust	20251125	27.07	27.085	27.03	27.05	206762	26.0475	down	down	correct
USFR.US	WisdomTree Trust	20251125	50.26	50.26	50.25	50.25	4517255	49.7966	down	down	correct
USL.US	United States 12 Month Oil Fund LP	20251125	33.17	33.58	33.1	33.58	2200	33.58	up	up	correct
USML.US	ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN	20251125	42.195	42.195	42.195	42.195	100	42.195
USO.US	United States Oil Fund LP	20251125	68.95	69.49	68.26	69.25	5888764	69.25	up	down	incorrect
USRT.US	iShares Core U.S. REIT ETF	20251125	58.18	58.79	58.18	58.47	491721	57.7681	up	down	incorrect
USSG.US	DBX ETF Trust	20251125	62.01	62.74	61.62	62.573	20400	62.3715	up	down	incorrect
UST.US	ProShares Ultra 7	20251125	45.12	45.3	45.12	45.2222	10410	44.6397	up	down	incorrect
USTB.US	VictoryShares USAA Core Short	20251125	50.95	50.98	50.9334	50.97	88707	50.3928	up	down	incorrect
USVM.US	VictoryShares USAA MSCI USA Small Cap Value Momentum ETF	20251125	89.79	91.4718	89.79	91.3069	66907	90.7819	up	up	correct
UTES.US	ETFis Series Trust I	20251125	82.63	82.63	81.05	81.91	128926	81.4956	down	down	correct
UTSL.US	Direxion Daily Utilities Bull 3X Shares	20251125	46.23	46.3565	44.92	45.5	38860	45.3449	down	down	correct
UUP.US	Invesco DB US Dollar Index Trust	20251125	28.32	28.3273	28.24	28.31	1281553	27.3751	down	down	correct
UWM.US	ProShares Ultra Russell2000	20251125	45.165	46.96	44.96	46.79	290958	46.606	up	down	incorrect
UXI.US	ProShares Ultra Industrials	20251125	43.7001	44.65	43.52	44.568	59905	44.4837	up	down	incorrect
UYG.US	ProShares Ultra Financials	20251125	91.05	93.58	91.05	93.16	14640	84.2256	up	down	incorrect
UYM.US	ProShares Ultra Basic Materials	20251125	22.5507	23.0724	22.5507	23.0078	9014	22.905	up	down	incorrect
VALQ.US	American Century ETF Trust	20251125	64.19	64.94	64.19	64.8895	6408	64.5779	up	down	incorrect
VAW.US	Vanguard Materials Index Fund ETF Shares	20251125	196.41	199.34	196.41	198.92	61979	198.1387	up	up	correct
VB.US	Vanguard Small	20251125	251.04	255.87	250.8238	255.4	1454891	254.4972	up	up	correct
VBK.US	Vanguard Small	20251125	293.27	299.3	292.27	298.95	137496	298.5753	up	up	correct
VBND.US	ETF Series Solutions	20251125	44.21	44.27	44.17	44.26	16446	43.8257	up	up	correct
VBR.US	Vanguard Small	20251125	206.3	210.21	206.3	209.73	558424	208.7011	up	up	correct
VCAR.US	Simplify Volt RoboCar Disruption and Tech ETF	20251125	22.72	23.0559	22.07	23.0559	18602	20.5084	up	up	correct
VCLN.US	Virtus Duff & Phelps Clean Energy ETF	20251125	24.16	25.24	23.85	23.925	4700	23.6294	down	down	correct
VCR.US	Vanguard Consumer Discretionary Index Fund ETF Shares	20251125	376.38	385.84	376.38	385.26	36442	384.5396	up	up	correct
VDC.US	Vanguard Consumer Staples Index Fund ETF Shares	20251125	209.98	212.73	209.98	212.73	131722	211.5173	up	up	correct
VDE.US	Vanguard Energy Index Fund ETF Shares	20251125	124.98	125.35	123.81	125.06	472252	124.0185	up	up	correct
VEA.US	Vanguard FTSE Developed Markets Index Fund ETF Shares	20251125	60.16	60.64	59.95	60.63	16452800	59.6213	up	up	correct
VEGA.US	AdvisorShares Trust	20251125	49.11	49.16	48.94	49.1235	2298	48.4735	up	up	correct
VEGI.US	iShares MSCI Global Agriculture Producers ETF	20251125	38.88	39.49	38.88	39.4359	26871	38.9431	up	up	correct
VEGN.US	US Vegan Climate ETF	20251125	59.26	59.82	58.74	59.82	6500	59.6116	up	up	correct
VEU.US	Vanguard FTSE All	20251125	71.49	72.005	71.21	71.98	2868286	70.749	up	up	correct
VFH.US	Vanguard Financials Index Fund ETF Shares	20251125	126.87	128.6	126.7	128.3	581648	127.6522	up	up	correct
VGK.US	Vanguard FTSE Europe Index Fund ETF Shares	20251125	79.6	80.2758	79.415	80.24	3743823	79.4886	up	up	correct
VGT.US	Vanguard World Fund	20251125	730	740.87	719.8	739.21	588621	738.4606	up	down	incorrect
VHT.US	Vanguard Health Care Index Fund ETF Shares	20251125	290.81	296.2125	290.81	296.03	410723	294.3169	up	down	incorrect
VIDI.US	ETF Series Solutions	20251125	32.75	32.9699	32.65	32.885	9946	32.2261	up	down	incorrect
VIG.US	Vanguard Specialized Funds	20251125	217.855	220.36	217.0311	219.99	1165872	219.1087	up	down	incorrect
VIOG.US	Vanguard S&P Small	20251125	119.4	122.64	119.4	122.34	15100	121.9703	up	down	incorrect
VIOO.US	Vanguard Admiral Funds	20251125	109.6	112.18	109.6	111.75	73371	110.2764	up	up	correct
VIOV.US	Vanguard S&P Small	20251125	94.78	97.15	94.78	96.82	42994	96.2945	up	up	correct
VIS.US	Vanguard Industrials Index Fund ETF Shares	20251125	289.43	293.6081	287.59	293.23	64586	292.4361	up	up	correct
VLU.US	SPDR S&P 1500 Value Tilt ETF	20251125	206.18	207.42	205.85	207.2633	3248	206.2971	up	up	correct
VNLA.US	Janus Henderson Short Duration Income ETF	20251125	49.28	49.29	49.27	49.28	310150	48.5194
VNQ.US	Vanguard Specialized Funds	20251125	90.05	91.035	90.05	90.64	4230357	89.821	up	down	incorrect
VNSE.US	Natixis ETF Trust II	20251125	38.461	38.461	38.461	38.461	0	38.3816
VO.US	Vanguard Mid	20251125	284.38	288.3301	283.71	288	882465	286.8714	up	down	incorrect
VOE.US	Vanguard Mid	20251125	173.34	175.3316	173.315	174.98	399831	174.0677	up	down	incorrect
VOO.US	Vanguard S&P 500 ETF	20251125	614.78	621.75	610.99	620.66	7389540	618.9085	up	down	incorrect
VOOG.US	Vanguard S&P 500 Growth Index Fund ETF Shares	20251125	436.9	441.89	432.27	440.84	222694	440.2615	up	down	incorrect
VOOV.US	Vanguard Admiral Funds	20251125	200.12	202.48	200.12	202.14	90046	201.21	up	down	incorrect
VOT.US	Vanguard Mid	20251125	274.75	279.52	273.22	279.18	188832	278.7076	up	up	correct
VOX.US	Vanguard Communication Services Index Fund ETF Shares	20251125	188.38	189.635	187.61	189.53	922790	188.9142	up	up	correct
VPC.US	ETFis Series Trust I	20251125	18.4	18.65	18.4	18.65	14100	17.6792	up	up	correct
VPL.US	Vanguard FTSE Pacific Index Fund ETF Shares	20251125	88.86	89.63	88.49	89.62	571100	87.2379	up	up	correct
VPU.US	Vanguard Utilities Index Fund ETF Shares	20251125	193.51	193.969	191.8	192.57	159667	191.1657	down	down	correct
VRAI.US	Virtus Real Asset Income ETF	20251125	23.881	23.9	23.881	23.891	2000	23.4916	up	up	correct
VRP.US	Invesco Variable Rate Preferred ETF	20251125	24.33	24.34	24.31	24.34	478435	23.931	up	up	correct
VSLU.US	ETF Opportunities Trust	20251125	43.33	43.84	43.3	43.83	73200	43.6273	up	up	correct
VSS.US	Vanguard FTSE All	20251125	139.34	140.66	139.19	140.5	210716	137.2282	up	up	correct
VT.US	Vanguard Total World Stock Index Fund ETF Shares	20251125	137.85	139.235	137.11	139.08	2834744	137.9758	up	up	correct
VTEB.US	Vanguard Tax	20251125	50.46	50.46	50.4	50.42	7116115	49.8528	down	down	correct
VTI.US	Vanguard Index Funds	20251125	328.64	332.66	326.76	332.16	3654291	331.2207	up	up	correct
VTV.US	Vanguard Value Index Fund ETF Shares	20251125	186.12	188.28	186	188.02	4515198	187.0509	up	up	correct
VUG.US	Vanguard Growth Index Fund ETF Shares	20251125	479.9	485.85	475.36	484.95	1319700	484.4547	up	up	correct
VUSE.US	Vident Core U.S. Equity Fund	20251125	64.7	65.45	64.33	65.4109	10219	65.3623	up	up	correct
VV.US	Vanguard Large	20251125	308.74	312.28	306.98	311.81	216300	310.9597	up	up	correct
VWO.US	Vanguard FTSE Emerging Markets Index Fund ETF Shares	20251125	53.69	53.865	53.3312	53.85	7508048	52.8118	up	up	correct
VXF.US	Vanguard Extended Market Index Fund ETF Shares	20251125	204.17	208.03	203.51	207.82	325216	207.1797	up	up	correct
VYM.US	Vanguard High Dividend Yield Index Fund ETF Shares	20251125	141.72	143.313	141.38	143.11	1164359	142.1676	up	up	correct
WANT.US	Direxion Daily Cnsmr Discret Bull 3XShrs	20251125	44.89	47.44	44.59	47.29	27700	47.2769	up	up	correct
WBIF.US	Absolute Shares Trust	20251125	30.85	30.915	30.85	30.915	500	30.915	up	up	correct
WBIG.US	WBI BullBear Yield 3000 ETF	20251125	23.3	23.3515	23.3	23.3515	747	23.3131	up	up	correct
WBIL.US	WBI BullBear Quality 3000 ETF	20251125	34.45	34.8584	34.45	34.8584	923	34.8416	up	up	correct
WBIY.US	WBI Power Factor High Dividend ETF	20251125	31.265	31.5	31.265	31.5	13078	31.213	up	up	correct
WDIV.US	SPDR Index Shares Funds	20251125	73.84	74.367	73.63	74.3078	22306	73.5547	up	up	correct
WEAT.US	Teucrium Wheat	20251125	20.74	20.92	20.691	20.89	71551	20.89	up	up	correct
WEBL.US	Direxion Daily Dow Jones Internet Bull 3X Shares	20251125	26.22	27.33	25.78	27.25	111300	27.25	up	up	correct
WEBS.US	Direxion Daily Dow Jones Internet Bear 3X Shares	20251125	21.4	21.705	20.45	20.547	70300	20.3704	down	down	correct
WIP.US	SPDR FTSE International Government Inflation	20251125	38.7	38.8	38.67	38.77	47724	38.2853	up	up	correct
WOMN.US	Impact Shares YWCA Women's Empowerment ETF	20251125	40.3	40.6753	40.28	40.6753	900	40.6588	up	up	correct
WTMF.US	WisdomTree Managed Futures Strategy Fund	20251125	37.66	38.04	37.66	37.81	38676	37.4848	up	up	correct
WWJD.US	Inspire International ESG ETF	20251125	35.21	35.65	35.15	35.48	35916	35.2	up	up	correct
XAR.US	SPDR S&P Aerospace & Defense ETF	20251125	224.15	228.03	221.81	227.65	86791	227.5406	up	up	correct
XBI.US	SPDR S&P Biotech ETF	20251125	119.84	121.41	119.56	121.37	10532380	120.9698	up	up	correct
XCEM.US	Columbia EM Core ex	20251125	37.24	37.5	36.947	37.49	162400	36.2439	up	up	correct
XCLR.US	Global X S&P 500® Collar 95	20251125	29.93	30.132	29.93	30.132	200	26.7529	up	up	correct
XDIV.US	Metaurus Equity Component Trust	20251125	27.02	27.35	27.02	27.35	2900	27.35	up	up	correct
XES.US	SPDR S&P Oil & Gas Equipment & Services ETF	20251125	78.48	79.91	77.48	79.73	61076	79.4248	up	up	correct
XHB.US	SPDR S&P Homebuilders ETF	20251125	104.24	108.18	104.14	107.81	2624854	107.6253	up	up	correct
XHE.US	SPDR Series Trust	20251125	87.78	89.83	87.78	89.59	36900	89.5678	up	up	correct
XHS.US	SPDR Series Trust	20251125	109.38	111.34	109.38	111.2	11600	111.0789	up	up	correct
XITK.US	SPDR Series Trust	20251125	172.96	175.876	172.96	175.876	2000	175.876	up	up	correct
XLB.US	Materials Select Sector SPDR Fund	20251125	86.97	88.01	86.91	87.81	12455888	43.6797	up	up	correct
XLC.US	Communication Services Select Sector SPDR Fund	20251125	114.13	114.6	113.635	114.3	8890600	113.9312	up	up	correct
XLE.US	The Select Sector SPDR Trust	20251125	88.47	88.96	87.875	88.61	29298920	43.9305	up	up	correct
XLF.US	Financial Select Sector SPDR Fund	20251125	52.11	52.66	51.91	52.54	50989800	52.357	up	up	correct
XLG.US	Invesco S&P 500 Top 50 ETF	20251125	58.46	59.03	57.92	58.92	4652000	58.8236	up	up	correct
XLI.US	Industrial Select Sector SPDR Fund	20251125	150.36	152.175	149.31	151.92	13636100	151.4014	up	up	correct
XLK.US	Technology Select Sector SPDR Fund	20251125	277.25	281.18	273.31	280.46	21303340	140.0176	up	up	correct
XLP.US	Consumer Staples Select Sector SPDR Fund	20251125	77.2	78.09	77.2	78.06	18586300	77.4387	up	up	correct
XLRE.US	The Real Estate Select Sector SPDR Fund	20251125	41.07	41.46	41.04	41.29	5898100	40.8435	up	up	correct
XLSR.US	SPDR SSGA U.S. Sector Rotation ETF	20251125	61.77	62.419	61.58	62.325	57800	62.2439	up	up	correct
XLU.US	The Select Sector SPDR Trust	20251125	89.38	89.52	88.445	88.81	22195600	44.0748	down	down	correct
XLV.US	Health Care Select Sector SPDR Fund	20251125	155.77	158.89	155.77	158.77	17298561	158.0968	up	up	correct
XLY.US	The Select Sector SPDR Trust	20251125	228.6	233.78	228.18	233.4	10395484	116.4692	up	up	correct
XME.US	SPDR Series Trust	20251125	91.43	93.495	90.539	92.89	1452124	92.7761	up	up	correct
XMHQ.US	Invesco S&P MidCap Quality ETF	20251125	100.53	102.35	100.51	102.25	263400	102.0615	up	up	correct
XMLV.US	Invesco S&P MidCap Low Volatility ETF	20251125	62.83	63.5677	62.83	63.41	20863	62.9799	up	up	correct
XMMO.US	Invesco S&P MidCap Momentum ETF	20251125	134.46	136.98	133.98	136.82	313200	136.5936	up	up	correct
XMVM.US	Invesco S&P MidCap Value with Momentum ETF	20251125	61.43	62.52	61.09	62.44	30100	62.1699	up	up	correct
XNTK.US	SPDR NYSE Technology ETF	20251125	266.73	268.76	262.46	268.28	44358	268.1331	up	up	correct
XOP.US	SPDR S&P Oil & Gas Exploration & Production ETF	20251125	129.42	130.525	127.96	130.22	1654543	129.2762	up	up	correct
XOUT.US	GraniteShares XOUT U.S. Large Cap ETF	20251125	66.43	67.4214	66.43	67.4214	2799	67.4214	up	up	correct
XPH.US	SPDR Series Trust	20251125	53.46	54.2299	53.46	54.21	52672	54.101	up	down	incorrect
XPND.US	First Trust Exchange	20251125	35.53	35.62	35.23	35.62	2200	35.6078	up	down	incorrect
XPP.US	ProShares Ultra FTSE China 50	20251125	28.0359	28.15	27.57	27.8036	2667	27.6205	down	up	incorrect
XRLV.US	Invesco S&P 500 ex	20251125	54.78	54.8857	54.78	54.8857	259	54.6068	up	down	incorrect
XRMI.US	Global X S&P 500® Risk Managed Income ETF	20251125	17.71	17.811	17.71	17.811	8800	17.2742	up	down	incorrect
XRT.US	SPDR S&P Retail ETF	20251125	80.35	83.715	80.35	83.18	7758708	83.0156	up	down	incorrect
XSD.US	SPDR Series Trust	20251125	304.32	311.125	297.63	310.55	35502	310.3545	up	up	correct
XSLV.US	Invesco S&P SmallCap Low Volatility ETF	20251125	45.84	46.94	45.84	46.7461	14066	46.4389	up	up	correct
XSMO.US	Invesco S&P SmallCap Momentum ETF	20251125	71.72	73.35	71.61	73.06	166000	72.9522	up	up	correct
XSOE.US	WisdomTree Emerging Markets ex	20251125	37.86	38.03	37.6	38.03	111442	37.8041	up	up	correct
XSVM.US	Invesco S&P SmallCap Value with Momentum ETF	20251125	55.58	57.1	55.58	56.93	26800	56.686	up	up	correct
XSW.US	SPDR S&P Software & Services ETF	20251125	180.78	184.7012	180.78	184.57	10444	184.57	up	up	correct
XTL.US	SPDR Series Trust	20251125	141.41	143.76	140.8	143.6	26200	143.5021	up	up	correct
XTN.US	SPDR S&P Transportation ETF	20251125	83.25	85.32	83.25	85.31	14400	85.113	up	down	incorrect
XVOL.US	Acruence Active Hedge U.S. Equity ETF	20251125	23.431	23.431	23.431	23.431	100	22.9857
XYLD.US	Global X Funds	20251125	40.02	40.17	39.92	40.14	841600	39.1419	up	down	incorrect
XYLG.US	Global X S&P 500® Covered Call & Growth ETF	20251125	29.06	29.29	29.035	29.247	27300	26.8096	up	up	correct
YANG.US	Direxion Shares ETF Trust	20251125	23.48	23.9	23.37	23.57	1397587	23.2974	up	up	correct
YCL.US	ProShares Ultra Yen	20251125	19.3	19.42	19.29	19.32	34600	19.32	up	up	correct
YCS.US	ProShares UltraShort Yen	20251125	50.28	50.29	48.7	50.15	57400	50.15	down	down	correct
YINN.US	Direxion Daily FTSE China Bull 3X Shares	20251125	46.67	46.87	45.84	46.44	1990675	46.3273	down	down	correct
YLD.US	Principal Exchange	20251125	19.02	19.12	18.99	19.09	229037	18.6108	up	up	correct
YOLO.US	AdvisorShares Trust	20251125	2.85	2.85	2.765	2.805	12100	2.805	down	down	correct
YXI.US	ProShares Short FTSE China 50	20251125	19.89	20.07	19.89	19.99	4165	19.8431	up	up	correct
YYY.US	Amplify ETF Trust	20251125	11.56	11.65	11.54	11.64	385568	11.171	up	up	correct
ZHDG.US	ZEGA Buy and Hedge ETF	20251125	22.73	22.886	22.705	22.88	10300	22.3066	up	up	correct
ZIG.US	ETF Series Solutions	20251125	36.73	36.73	36.73	36.73	300	36.0499
ZROZ.US	PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange	20251125	68.62	68.99	68.3	68.49	286541	67.5747	down	down	correct
ZSL.US	ProShares Trust II	20251125	11.76	12.1197	11.69	11.77	97538	117.7	up	up	correct
ZZZ.US	TEST TICKER FOR UTP	20251125	29.03	29.2069	28.97	29.2069	2373	29.1854	up	up	correct