CollectAI

close-nyse_etfs

2025/11/28

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAA.US	Listed Funds Trust	20251128	25.03	25.03	24.955	24.955	5500	24.6626	down	down	correct
AAAU.US	Goldman Sachs Physical Gold ETF	20251128	41.42	41.62	41.31	41.62	1092600	41.62	up	up	correct
ABEQ.US	Absolute Core Strategy ETF	20251128	36.45	36.55	36.45	36.513	4400	36.2863	up	up	correct
ACES.US	ALPS Clean Energy ETF	20251128	33.12	33.43	33.05	33.3799	16748	33.2858	up	up	correct
ACSG.US	Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF	20251128	42.17	42.17	41.434	41.434	300	41.434	down	down	correct
ACVF.US	ETF Opportunities Trust	20251128	48.962	49.147	48.962	49.125	4000	49.0561	up	down	incorrect
ADIV.US	SmartETFs Asia Pacific Dividend Builder ETF	20251128	18.5	18.5	18.5	18.5	100	18.3473
AFK.US	VanEck Vectors Africa Index ETF	20251128	24.65	24.82	24.555	24.68	12000	24.4266	up	down	incorrect
AFLG.US	First Trust Active Factor Large Cap ETF	20251128	39.4	39.445	39.28	39.44	11200	39.2618	up	down	incorrect
AFMC.US	First Trust Active Factor Mid Cap ETF	20251128	34.58	34.59	34.455	34.505	5700	34.3526	down	up	incorrect
AFSM.US	First Trust Active Factor Small Cap ETF	20251128	33.03	33.04	32.87	32.959	3700	32.8987	down	up	incorrect
AGG.US	iShares Core U.S. Aggregate Bond ETF	20251128	100.91	100.943	100.7	100.82	5064810	99.5228	down	up	incorrect
AGGY.US	WisdomTree Trust	20251128	44.43	44.43	44.34	44.39	23428	43.9124	down	up	incorrect
AGOX.US	Adaptive Growth Opportunities ETF	20251128	30.46	30.859	29.11	30.19	38600	29.2404	down	up	incorrect
AGQ.US	ProShares Trust II	20251128	101.33	107.37	101.03	107.32	4263500	107.32	up	down	incorrect
AGZ.US	iShares Agency Bond ETF	20251128	110.88	110.9	110.73	110.81	11426	109.4944	down	up	incorrect
AHYB.US	American Century ETF Trust	20251128	46.71	46.884	46.71	46.874	1600	45.9294	up	up	correct
AIEQ.US	AI Powered Equity ETF	20251128	44.793	45	44.7718	44.9898	2578	44.7991	up	up	correct
ALTL.US	Pacer Funds Trust	20251128	43.53	43.79	43.53	43.7501	1936	43.3976	up	up	correct
AMAX.US	Starboard Investment Trust	20251128	7.971	8.02	7.97	7.99	13500	7.766	up	up	correct
AMLP.US	ALPS ETF Trust	20251128	47.49	47.86	47.38	47.66	1347910	46.72	up	up	correct
AMOM.US	QRAFT AI	20251128	48.19	48.39	48.19	48.383	1500	48.383	up	up	correct
AMUB.US	UBS ETRACS Alerian MLP Index ETN Series B	20251128	19.5311	19.5311	19.5311	19.5311	0	18.9319
AMZA.US	InfraCap MLP ETF	20251128	39.96	40.45	39.96	40.29	13677	39.3664	up	up	correct
ANEW.US	ProShares Trust	20251128	51.123	51.123	51.123	51.123	100	51.0224
AOA.US	iShares Trust	20251128	89.58	89.75	89.4001	89.75	35812	88.9014	up	up	correct
AOK.US	iShares Core Conservative Allocation ETF	20251128	40.54	40.7	40.54	40.7	108267	40.1405	up	down	incorrect
AOM.US	iShares Core Moderate Allocation ETF	20251128	47.99	48.12	47.99	48.12	313925	47.5883	up	down	incorrect
AOR.US	iShares Trust	20251128	65.24	65.45	65.2041	65.45	202091	64.7836	up	down	incorrect
ARB.US	AltShares Trust	20251128	28.995	29.1	28.995	29.005	3500	28.8797	up	down	incorrect
ARGT.US	Global X Funds	20251128	92.12	93.37	91.4	93.18	211158	92.4729	up	down	incorrect
ARKF.US	ARK ETF Trust	20251128	49.32	49.795	49.07	49.58	171200	49.5367	up	down	incorrect
ARKK.US	ARK ETF Trust	20251128	79.04	79.805	78.63	79.68	3344980	79.68	up	down	incorrect
ARKW.US	ARK Next Generation Internet ETF	20251128	151.4	152.86	151.34	152.4	52059	150.0797	up	down	incorrect
ASEA.US	Global X Funds	20251128	18.08	18.2599	18.08	18.2082	8588	17.8485	up	down	incorrect
ASHR.US	DBX ETF Trust	20251128	32.46	32.63	32.45	32.58	3527380	31.831	up	down	incorrect
ASHS.US	Xtrackers Harvest CSI 500 China	20251128	36.02	36.21	36.02	36.21	4400	36.21	up	down	incorrect
ATFV.US	Alger 35 ETF	20251128	35.18	35.18	34.994	35.16	12300	35.0855	down	up	incorrect
AUSF.US	Global X Funds	20251128	46.08	46.2566	45.9617	46.24	13819	45.8279	up	down	incorrect
AVDE.US	American Century ETF Trust	20251128	80.63	80.96	80.52	80.95	229900	80.0249	up	up	correct
AVDV.US	American Century ETF Trust	20251128	92.01	92.74	92.01	92.69	235200	91.2855	up	up	correct
AVEM.US	American Century ETF Trust	20251128	76.55	76.81	76.465	76.8	582400	75.6307	up	up	correct
AVES.US	Avantis® Emerging Markets Value ETF	20251128	57.95	58.04	57.81	58.03	35300	56.9319	up	up	correct
AVIG.US	Avantis Core Fixed Income ETF	20251128	42.33	42.343	42.24	42.3	84400	41.6896	down	down	correct
AVIV.US	Avantis International Large Cap	20251128	69.59	69.82	69.48	69.77	19085	68.7697	up	up	correct
AVLV.US	American Century ETF Trust	20251128	74.42	74.79	74.42	74.655	93600	74.3783	up	up	correct
AVMU.US	Avantis Core Municipal Fixed Income ETF	20251128	46.08	46.106	46.08	46.106	2200	45.5638	up	up	correct
AVRE.US	AVRE	20251128	44.46	44.71	44.455	44.63	20500	44.072	up	up	correct
AVSF.US	American Century ETF Trust	20251128	47.28	47.31	47.26	47.29	10100	46.6089	up	up	correct
AVUS.US	American Century ETF Trust	20251128	111.11	111.45	111.06	111.45	91700	111.1268	up	up	correct
AVUV.US	American Century ETF Trust	20251128	101.14	101.31	100.78	101.13	327700	100.7632	down	down	correct
AWAY.US	ETFMG Travel Tech ETF	20251128	20.28	20.535	20.28	20.35	29400	20.35	up	up	correct
BAB.US	Invesco Exchange	20251128	27.49	27.58	27.41	27.41	71914	27.1358	down	down	correct
BAR.US	GraniteShares Gold Trust	20251128	41.36	41.555	41.25	41.55	321900	41.55	up	up	correct
BATT.US	Amplify ETF Trust	20251128	13.3	13.39	13.19	13.39	61242	13.1476	up	up	correct
BBC.US	Virtus LifeSci Biotech Clinical Trials ETF	20251128	37.81	37.83	37.58	37.83	10508	37.2022	up	up	correct
BBMC.US	JPMorgan BetaBuilders U.S. Mid Cap Equity ETF	20251128	106.56	107.08	106.56	106.91	304351	106.4314	up	up	correct
BBP.US	ETFis Series Trust I	20251128	80.54	80.54	79.975	80.09	2200	80.09	down	down	correct
BBSC.US	JPMorgan BetaBuilders U.S. Small Cap Equity ETF	20251128	75.285	75.41	75.245	75.41	22400	75.1054	up	up	correct
BCD.US	Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K	20251128	35.92	36.04	35.85	36	17485	30.744	up	up	correct
BCI.US	Aberdeen Standard Bloomberg All Commodity Strategy K	20251128	22.69	22.83	22.676	22.81	327900	19.6013	up	up	correct
BCIM.US	abrdn ETFs	20251128	22.19	22.21	22.13	22.165	12449	21.3598	down	down	correct
BDCX.US	ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN	20251128	24.31	24.61	24.31	24.469	1044	23.7095	up	up	correct
BDCZ.US	UBS ETRACS Wells Fargo Business Development Company Index ETN	20251128	16.8	16.838	16.8	16.838	495	16.5138	up	up	correct
BDRY.US	ETF Managers Group Commodity Trust I	20251128	9.2	9.23	8.77	8.77	155100	8.77	down	down	correct
BEDZ.US	AdvisorShares Hotel ETF	20251128	32.813	32.813	32.813	32.813	100	32.0859
BERZ.US	MicroSectors™ Solactive FANG & Innovation	20251128	3.01	3.01	2.91	2.91	53390	58.2	down	down	correct
BETZ.US	Roundhill Sports Betting & iGaming ETF	20251128	20.93	21.215	20.93	21.208	15800	20.2852	up	up	correct
BFOR.US	Barron's 400 ETF	20251128	82.25	82.25	81.645	81.8154	11071	81.3313	down	down	correct
BIBL.US	Northern Lights Fund Trust IV	20251128	45.2	45.5471	45.2	45.5	8286	45.4032	up	up	correct
BIGY.US	ETF Series Solutions	20251128	53.29	53.44	53.2	53.437	14100	51.3262	up	up	correct
BIL.US	SPDR Bloomberg Barclays 1	20251128	91.72	91.73	91.72	91.72	10775200	90.5609
BILS.US	SPDR Series Trust	20251128	99.48	99.49	99.48	99.49	402200	98.2779	up	up	correct
BITO.US	ProShares Bitcoin Strategy ETF	20251128	14.56	14.58	14.13	14.2	15863100	12.6214	down	down	correct
BITQ.US	Exchange Traded Concepts Trust	20251128	23.23	23.75	23.1	23.48	103800	23.48	up	up	correct
BIV.US	Vanguard Intermediate	20251128	78.8	78.83	78.6401	78.72	1074070	77.6556	down	down	correct
BIZD.US	VanEck Vectors BDC Income ETF	20251128	14.55	14.64	14.55	14.64	516537	14.2347	up	up	correct
BKAG.US	BNY Mellon Core Bond ETF	20251128	42.88	42.936	42.752	42.8	65400	42.2272	down	down	correct
BKEM.US	BNY Mellon ETF Trust	20251128	73.649	73.739	73.649	73.739	2100	73.545	up	up	correct
BKF.US	iShares MSCI BRIC ETF	20251128	44.77	44.8022	44.77	44.8022	487	44.3095	up	up	correct
BKHY.US	BNY Mellon High Yield Beta ETF	20251128	48.44	48.56	48.44	48.52	39300	47.3829	up	up	correct
BKIE.US	BNY Mellon International Equity ETF	20251128	90.84	91.03	90.557	91.006	10000	89.9984	up	up	correct
BKLC.US	BNY Mellon US Large Cap Core Equity ETF	20251128	130.62	131.15	130.54	131.15	47326	130.7628	up	up	correct
BKLN.US	Invesco Exchange	20251128	20.89	20.94	20.89	20.92	16306500	20.6102	up	up	correct
BKMC.US	BNY Mellon US Mid Cap Core Equity ETF	20251128	109.36	109.82	109.29	109.6844	6281	109.2274	up	up	correct
BKSE.US	BNY Mellon ETF Trust	20251128	113.3	113.3	113.155	113.155	1100	112.7187	down	down	correct
BKUI.US	BNY Mellon ETF Trust	20251128	49.94	49.94	49.91	49.93	17600	49.2378	down	down	correct
BLES.US	Northern Lights Fund Trust IV	20251128	42.9515	43.14	42.9515	43.08	2202	42.8617	up	up	correct
BLOK.US	Amplify Transformational Data Sharing ETF	20251128	62	63.22	61.8	62.58	249103	62.1446	up	up	correct
BLV.US	Vanguard Long	20251128	71.48	71.51	71.145	71.35	755783	70.2684	down	down	correct
BMED.US	BlackRock Future Health ETF	20251128	30.938	30.938	30.938	30.938	400	30.938
BNDC.US	FlexShares Core Select Bond Fund	20251128	22.63	22.63	22.6	22.61	21192	22.286	down	down	correct
BNDD.US	BNDD	20251128	99.475	99.475	99.214	99.214	200	98.3239	down	down	correct
BNKD.US	MicroSectors U.S. Big Banks Index	20251128	12.38	12.572	12.38	12.572	60	62.86	up	up	correct
BNKU.US	MicroSectors U.S. Big Banks Index 3X Leveraged ETNs	20251128	27.8	28.65	27.77	28.25	10000	28.25	up	up	correct
BNO.US	United States Brent Oil Fund LP	20251128	28.9	29.25	28.9	29.17	418300	29.17	up	up	correct
BOAT.US	SonicShares Global Shipping ETF	20251128	32.07	32.25	32.07	32.169	3200	31.3298	up	up	correct
BOIL.US	ProShares Ultra Bloomberg Natural Gas	20251128	35.03	36.18	34.78	35.64	5180100	35.64	up	up	correct
BOND.US	PIMCO Active Bond Exchange	20251128	94.06	94.1029	93.9299	93.97	175811	92.3899	down	down	correct
BOUT.US	Innovator ETFs Trust	20251128	37.43	37.4567	37.43	37.4567	163	37.33	up	up	correct
BRF.US	VanEck Vectors ETF Trust	20251128	17.35	17.55	17.3	17.55	4959	16.6003	up	up	correct
BRZU.US	Direxion Daily MSCI Brazil Bull 2X Shares	20251128	84.83	85.55	84.49	85.23	13730	84.0088	up	up	correct
BSV.US	Vanguard Short	20251128	79.17	79.189	79.1001	79.14	1635320	78.12	down	down	correct
BTAL.US	AGFiQ U.S. Market Neutral Anti	20251128	14.94	14.99	14.86	14.88	584280	14.5146	down	down	correct
BUL.US	Pacer US Cash Cows Growth ETF	20251128	53.4	54.28	53.4	53.566	11700	53.4788	up	up	correct
BULZ.US	MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs	20251128	257.62	264.8	256.89	264.02	3836000	26.402	up	up	correct
BUZZ.US	VanEck Vectors ETF Trust	20251128	33.11	33.5	33.072	33.34	52600	33.34	up	up	correct
BWX.US	SPDR Bloomberg Barclays International Treasury Bond ETF	20251128	22.57	22.57	22.4539	22.56	114664	22.3905	down	down	correct
BWZ.US	SPDR Bloomberg Barclays Short Term International Treasury Bond ETF	20251128	27.13	27.24	27.12	27.16	25776	26.9807	up	up	correct
BYLD.US	iShares Yield Optimized Bond ETF	20251128	22.97	22.99	22.9537	22.975	33039	22.5743	up	up	correct
BZQ.US	ProShares Trust	20251128	15.35	15.35	15.15	15.2	8291	14.9178	down	down	correct
CANE.US	Teucrium Sugar	20251128	9.73	9.83	9.73	9.76	25100	9.76	up	up	correct
CAPE.US	Barclays ETN+ Shiller Capet ETN	20251128	32.39	32.5726	32.39	32.5726	6901	32.4238	up	up	correct
CBON.US	VanEck Vectors ChinaAMC China Bond ETF	20251128	22.5966	22.5966	22.5	22.575	2100	22.4871	down	down	correct
CBSE.US	Listed Funds Trust	20251128	40.014	40.014	40.014	40.014	100	39.8774
CCOR.US	Core Alternative ETF	20251128	26.7149	26.7149	26.6608	26.6608	257	26.6001	down	down	correct
CEF.US	Sprott Physical Gold and Silver Trust	20251128	40.78	41.44	40.68	41.44	936300	41.44	up	up	correct
CEFD.US	ETRACS Monthly Pay 1.5X Leveraged Closed	20251128	19.34	19.448	19.34	19.448	200	18.7533	up	up	correct
CEW.US	WisdomTree Emerging Currency Strategy Fund	20251128	19.1019	19.15	19.09	19.1101	5164	18.6497	up	up	correct
CGW.US	Invesco Exchange	20251128	64.35	64.49	64.25	64.48	10600	63.474	up	up	correct
CHAU.US	Direxion Daily CSI 300 China A Share Bull 2X Shares	20251128	19.8	19.99	19.7907	19.94	50861	19.7929	up	up	correct
CHGX.US	ETF Series Solutions	20251128	27.22	27.25	27.22	27.2295	12200	26.8716	up	up	correct
CHIQ.US	Global X MSCI China Consumer Disc ETF	20251128	22.13	22.19	21.97	22.09	72000	21.8962	down	down	correct
CLSM.US	Cabana Target Leading Sector Moderate ETF	20251128	23.45	23.5681	23.45	23.5681	896	23.3599	up	up	correct
CMBS.US	iShares Trust	20251128	49.18	49.46	49.18	49.417	11866	48.8349	up	up	correct
CMDY.US	iShares Bloomberg Roll Select Broad Commodity ETF	20251128	54.9108	55.22	54.9108	55.15	13814	48.7949	up	up	correct
CMF.US	iShares Trust	20251128	57.65	57.685	57.64	57.65	229942	57.0929
CNBS.US	Amplify ETF Trust	20251128	21.05	21.2	20.978	20.978	1100	20.978	down	down	correct
CNRG.US	SPDR Kensho Clean Power ETF	20251128	94.75	96.23	94.11	96.07	24100	95.3453	up	up	correct
CNXT.US	VanEck Vectors ChinaAMC SME	20251128	41.68	41.86	41.68	41.85	11380	41.7739	up	up	correct
COM.US	Direxion Shares ETF Trust	20251128	29.74	29.815	29.725	29.815	8624	29.6985	up	up	correct
COMB.US	GraniteShares Bloomberg Commodity Broad Strategy No K	20251128	22.89	23.09	22.89	23.09	25467	21.2244	up	up	correct
COPX.US	Global X Copper Miners ETF	20251128	63.65	64.58	63.43	64.3	2151010	62.8269	up	up	correct
CORN.US	Teucrium Commodity Trust	20251128	17.92	18.02	17.84	17.97	44700	17.97	up	up	correct
CORP.US	PIMCO Investment Grade Corporate Bond Index Exchange	20251128	99.07	99.0795	98.88	99.02	17729	97.494	down	down	correct
CPER.US	United States Copper Index Fund LP	20251128	32.22	32.43	32.15	32.28	308500	32.28	up	up	correct
CQQQ.US	Invesco China Technology ETF	20251128	52.54	52.7	52.4	52.62	256800	51.4832	up	up	correct
CRAK.US	VanEck Vectors ETF Trust	20251128	39.57	39.6599	39.3	39.6593	9348	38.8748	up	up	correct
CRBN.US	iShares Trust	20251128	230.14	231.16	230.14	231.048	2579	227.6789	up	up	correct
CRPT.US	First Trust SkyBridge Crypto Industry and Digital Economy ETF	20251128	17.42	17.42	16.9	16.9	23700	16.7911	down	down	correct
CSD.US	Invesco S&P Spin	20251128	99.15	99.15	99.15	99.15	615	98.995
CTEX.US	ProShares S&P Kensho Cleantech ETF	20251128	34.549	36	34.549	35.75	3200	35.1184	up	up	correct
CURE.US	Direxion Shares ETF Trust	20251128	119.31	119.31	117.08	118.07	59805	117.7663	down	down	correct
CUT.US	Invesco MSCI Global Timber ETF	20251128	28.84	28.9548	28.84	28.9548	1003	28.2456	up	up	correct
CVY.US	Invesco Zacks Multi	20251128	26.8998	26.8998	26.8931	26.8931	418	26.6143	down	down	correct
CWB.US	SPDR Bloomberg Barclays Convertible Securities ETF	20251128	89.71	90.62	89.71	90.57	165531	90.0431	up	up	correct
CWEB.US	Direxion Shares ETF Trust	20251128	44.69	45.06	44.4	44.81	61593	43.6228	up	up	correct
CWI.US	SPDR MSCI ACWI ex	20251128	34.91	35.04	34.85	35.03	177300	35.03	up	up	correct
CWS.US	AdvisorShares Focused Equity ETF	20251128	69.2678	69.34	69.11	69.1713	2600	68.963	down	down	correct
CZA.US	Invesco Zacks Mid	20251128	111.86	111.86	111.86	111.86	446	110.1521
DAT.US	ProShares Big Data Refiners ETF	20251128	43.75	43.75	43.75	43.75	200	43.75
DBA.US	Invesco DB Multi	20251128	26.18	26.425	26.18	26.42	115824	25.5003	up	up	correct
DBAW.US	Xtrackers MSCI All World ex U.S. Hedged Equity ETF	20251128	41.15	41.1848	41.135	41.1848	2499	40.3989	up	up	correct
DBB.US	Invesco DB Multi	20251128	21.81	22	21.81	21.98	88444	21.3975	up	up	correct
DBC.US	Invesco DB Commodity Index Tracking Fund	20251128	22.94	23.09	22.922	23.06	236096	22.3092	up	up	correct
DBE.US	Invesco DB Energy Fund	20251128	18.89	19.0439	18.89	19.0439	4322	18.3279	up	up	correct
DBEF.US	Xtrackers MSCI EAFE Hedged Equity ETF	20251128	48.27	48.4991	48.27	48.44	356939	47.1964	up	up	correct
DBEM.US	Xtrackers MSCI Emerging Markets Hedged Equity ETF	20251128	31.73	31.73	31.6	31.66	900	31.2391	down	down	correct
DBEU.US	Xtrackers MSCI Europe Hedged Equity ETF	20251128	47.6314	47.7994	47.63	47.75	6114	46.9962	up	up	correct
DBEZ.US	Xtrackers MSCI Eurozone Hedged Equity ETF	20251128	54.55	54.7344	54.55	54.7344	1815	53.9923	up	up	correct
DBJP.US	Xtrackers MSCI Japan Hedged Equity ETF	20251128	93.63	93.63	92.97	93.11	3200	93.088	down	down	correct
DBMF.US	iM DBi Managed Futures Strategy ETF	20251128	28.91	28.91	28.845	28.91	270500	27.7568
DBO.US	Invesco DB Oil Fund	20251128	12.84	12.995	12.84	12.98	140517	12.5338	up	up	correct
DBP.US	Invesco DB Precious Metals Fund	20251128	97.41	98.5015	97.41	98.5015	5685	96.1475	up	up	correct
DDM.US	ProShares Ultra Dow30	20251128	55.91	56.37	55.77	56.28	145705	56.145	up	down	incorrect
DEED.US	First Trust TCW Securitized Plus ETF	20251128	21.72	21.72	21.62	21.679	7400	21.4599	down	up	incorrect
DEEP.US	Roundhill Acquirers Deep Value ETF	20251128	35.82	35.82	35.515	35.5934	926	35.2754	down	up	incorrect
DEM.US	WisdomTree Trust	20251128	46.49	46.635	46.44	46.63	63187	46.1507	up	down	incorrect
DES.US	WisdomTree U.S. SmallCap Dividend Fund	20251128	33.64	33.64	33.4301	33.63	54875	33.4066	down	up	incorrect
DEUS.US	Xtrackers Russell US Multifactor ETF	20251128	58.6	58.6498	58.6	58.6498	672	58.3837	up	up	correct
DEW.US	WisdomTree Global High Dividend Fund	20251128	61.08	61.4474	61.08	61.4337	1464	60.8919	up	up	correct
DFAC.US	Dimensional U.S. Core Equity 2 ETF	20251128	39.34	39.495	39.34	39.48	959000	39.3895	up	up	correct
DFAE.US	Dimensional ETF Trust	20251128	32.06	32.15	32	32.15	173200	31.9442	up	up	correct
DFAI.US	Dimensional International Core Equity Market ETF	20251128	37.23	37.385	37.165	37.38	398734	37.1317	up	up	correct
DFAS.US	Dimensional U.S. Small Cap ETF	20251128	69.82	69.9	69.54	69.81	285600	69.6131	down	down	correct
DFAT.US	Dimensional U.S. Targeted Value ETF	20251128	58.96	59.12	58.81	59.05	108200	58.8146	up	up	correct
DFAU.US	Dimensional US Core Equity Market ETF	20251128	46.72	46.89	46.69	46.87	260494	46.7499	up	up	correct
DFCF.US	Dimensional ETF Trust	20251128	43	43.01	42.915	42.95	233200	42.5394	down	down	correct
DFE.US	WisdomTree Europe SmallCap Dividend Fund	20251128	69.57	70.14	69.57	70.1346	1416	69.263	up	up	correct
DFEN.US	Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace	20251128	61.645	62.57	61.26	62.48	39156	56.689	up	up	correct
DFIP.US	Dimensional ETF Trust	20251128	42.2	42.2	42.14	42.145	21900	41.8518	down	down	correct
DFIV.US	DFIV	20251128	48.08	48.287	48.01	48.28	428900	47.9179	up	up	correct
DFJ.US	WisdomTree Japan SmallCap Dividend Fund	20251128	95.63	95.83	95.56	95.7401	1883	94.3906	up	up	correct
DFNM.US	Dimensional ETF Trust	20251128	48.24	48.27	48.18	48.22	79600	47.8599	down	up	incorrect
DFSD.US	Dimensional ETF Trust	20251128	48.24	48.24	48.19	48.19	180200	47.8069	down	up	incorrect
DFUS.US	Dimensional U.S. Equity ETF	20251128	74.02	74.272	73.98	74.26	128200	74.1026	up	down	incorrect
DGP.US	DB Gold Double Long ETN	20251128	153.76	154.99	153.33	154.99	10244	154.99	up	up	correct
DGRO.US	iShares Core Dividend Growth ETF	20251128	69.56	69.94	69.545	69.93	701515	69.486	up	up	correct
DGS.US	WisdomTree Emerging Markets SmallCap Dividend Fund	20251128	56.99	57.56	56.95	57.15	49726	56.5763	up	up	correct
DGT.US	SPDR Series Trust	20251128	164.96	166.16	164.96	165.965	5664	163.5451	up	up	correct
DGZ.US	DB Gold Short ETN	20251128	5.65	5.65	5.51	5.51	400	5.51	down	down	correct
DHS.US	WisdomTree U.S. High Dividend Fund	20251128	102.01	102.3	102.005	102.3	13442	101.3931	up	up	correct
DIA.US	SPDR Dow Jones Industrial Average ETF Trust	20251128	474.82	477.61	474.82	477.18	2281650	475.3805	up	up	correct
DIAL.US	Columbia Diversified Fixed Income Allocation ETF	20251128	18.49	18.49	18.47	18.475	5754	18.1743	down	down	correct
DIG.US	ProShares Ultra Oil & Gas	20251128	36.05	37.11	36.05	36.85	24202	36.6157	up	up	correct
DIM.US	WisdomTree International MidCap Dividend Fund	20251128	78.67	79.1431	78.646	79.1431	6734	78.729	up	up	correct
DIV.US	Global X SuperDividend U.S. ETF	20251128	17.78	17.85	17.7634	17.85	166372	17.4499	up	up	correct
DIVO.US	Amplify ETF Trust	20251128	45.39	45.655	45.39	45.63	377600	45.2659	up	up	correct
DIVS.US	SmartETFs Dividend Builder ETF	20251128	31.3	31.503	31.29	31.503	1700	31.0785	up	up	correct
DIVZ.US	Listed Funds Trust	20251128	36.33	36.53	36.3	36.5	7300	36.2729	up	up	correct
DJD.US	Invesco Dow Jones Industrial Average Dividend ETF	20251128	57.52	57.839	57.515	57.83	17524	57.441	up	up	correct
DJP.US	iPath Bloomberg Commodity Index Total Return(SM) ETN	20251128	37.74	37.84	37.49	37.82	28300	37.82	up	up	correct
DLN.US	WisdomTree U.S. LargeCap Dividend Fund	20251128	87.99	88.45	87.99	88.43	65038	87.9994	up	up	correct
DLS.US	WisdomTree International SmallCap Dividend Fund	20251128	79.524	79.82	79.524	79.81	9290	78.996	up	up	correct
DMCY.US	The Advisors Inner Circle Fund III	20251128	30.658	30.658	30.658	30.658	100	30.1591
DNL.US	WisdomTree Global ex	20251128	40.64	40.73	40.5688	40.6856	15821	40.4565	up	up	correct
DOG.US	ProShares Short Dow30	20251128	23.94	23.945	23.8183	23.83	1036340	23.5686	down	down	correct
DOL.US	WisdomTree International LargeCap Dividend Fund	20251128	63.42	63.68	60.2948	63.6491	6500	63.2826	up	up	correct
DON.US	WisdomTree U.S. MidCap Dividend Fund	20251128	52	52.12	51.83	52.03	41600	51.7178	up	up	correct
DOO.US	WisdomTree International Dividend ex	20251128	70.91	70.91	69.09	69.11	44500	68.9582	down	down	correct
DPST.US	Direxion Shares ETF Trust	20251128	93.79	94.5	92.31	92.77	444485	92.2568	down	down	correct
DRIP.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares	20251128	8.42	8.46	8.134	8.19	1381600	8.1623	down	down	correct
DRN.US	Direxion Shares ETF Trust	20251128	9.1	9.3	9.07	9.2	241436	9.1457	up	up	correct
DRV.US	Direxion Daily MSCI Real Estate Bear 3X Shares	20251128	25.1	25.15	24.52	24.78	55938	24.6903	down	down	correct
DSCF.US	Discipline Fund ETF	20251128	24.3349	24.3349	24.3349	24.3349	0	24.0338
DSI.US	iShares MSCI KLD 400 Social ETF	20251128	127.87	128.16	127.83	128.06	125201	127.7025	up	up	correct
DSTL.US	Distillate U.S. Fundamental Stability & Value ETF	20251128	58.54	58.82	58.531	58.7422	29410	58.553	up	up	correct
DSTX.US	ETF Series Solutions	20251128	31.16	31.305	31.16	31.305	100	30.8496	up	up	correct
DTD.US	WisdomTree U.S. Total Dividend Fund	20251128	84.945	85.2423	84.945	85.203	11083	84.7799	up	up	correct
DTEC.US	ALPS Disruptive Technologies ETF	20251128	48.9713	49.0118	48.9713	49.0118	435	48.9936	up	up	correct
DTH.US	WisdomTree International High Dividend Fund	20251128	50.15	50.43	50.12	50.42	7224	50.0044	up	up	correct
DUG.US	ProShares UltraShort Oil & Gas	20251128	33.46	33.46	32.38	32.65	13322	32.3358	down	up	incorrect
DUSL.US	Direxion Shares ETF Trust	20251128	72.14	73	71.77	72.9375	3486	65.5272	up	down	incorrect
DUST.US	Direxion Daily Gold Miners Index Bear 2X Shares	20251128	8.445	8.58	8.2677	8.29	928472	82.113	down	up	incorrect
DVYE.US	iShares Inc.	20251128	31.06	31.14	31.01	31.14	130498	30.7204	up	down	incorrect
DWM.US	WisdomTree International Equity Fund	20251128	67.15	67.445	67.15	67.443	7581	66.9915	up	down	incorrect
DWMF.US	WisdomTree International Multifactor Fund	20251128	32.45	32.5659	32.45	32.5659	23138	32.3818	up	down	incorrect
DWX.US	SPDR S&P International Dividend ETF	20251128	43.58	43.7467	43.57	43.7467	12861	43.0882	up	down	incorrect
DXD.US	ProShares Trust	20251128	21.11	21.16	20.915	20.93	370112	20.7018	down	up	incorrect
DXJ.US	WisdomTree Japan Hedged Equity Fund	20251128	139.93	140.54	139.93	140.38	558600	140.0041	up	down	incorrect
DYLD.US	Two Roads Shared Trust	20251128	22.68	22.72	22.68	22.72	1300	22.4163	up	down	incorrect
DYNF.US	BlackRock ETF Trust	20251128	60.57	60.84	60.55	60.83	1254700	60.6935	up	down	incorrect
DZZ.US	DB Gold Double Short ETN	20251128	3.55	3.65	3.51	3.6	28100	3.6	up	up	correct
EAGG.US	iShares Trust	20251128	48.36	48.36	48.25	48.31	124527	47.684	down	down	correct
EAPR.US	Innovator MSCI Emerging Markets Power Buffer ETF	20251128	29.5	29.5	29.43	29.45	800	29.45	down	down	correct
EASG.US	Xtrackers MSCI EAFE ESG Leaders Equity ETF	20251128	35.27	35.4	35.215	35.3608	1180	34.4528	up	up	correct
EATZ.US	AdvisorShares Restaurant ETF	20251128	26.6	26.6	26.5	26.5	600	26.3725	down	down	correct
EBLU.US	Ecofin Global Water ESG Fund	20251128	53.39	53.39	53.2015	53.2015	276	51.9151	down	down	correct
EBND.US	SPDR Bloomberg Barclays Emerging Markets Local Bond ETF	20251128	21.31	21.35	21.26	21.35	494752	20.9504	up	up	correct
ECLN.US	First Trust EIP Carbon Impact ETF	20251128	34.57	34.5899	34.5271	34.5899	726	34.3894	up	up	correct
ECNS.US	iShares Trust	20251128	35.43	35.57	35.42	35.53	7400	34.0388	up	up	correct
ECON.US	Columbia Emerging Markets Consumer ETF	20251128	27.12	27.22	27.12	27.18	8200	26.689	up	up	correct
EDC.US	Direxion Daily MSCI Emerging Markets Bull 3X Shares	20251128	51.39	51.94	51.27	51.82	64312	51.7235	up	up	correct
EDIV.US	SPDR Index Shares Funds	20251128	38.85	38.85	38.5701	38.73	53809	38.4799	down	up	incorrect
EDOG.US	ALPS Emerging Sector Dividend Dogs ETF	20251128	23.9336	23.9336	23.9336	23.9336	54	23.7324
EDOW.US	First Trust Dow 30 Equal Weight ETF	20251128	41.07	41.26	41.07	41.236	4603	41.0681	up	down	incorrect
EDV.US	Vanguard Extended Duration Treasury Index Fund ETF Shares	20251128	69.15	69.25	68.585	68.83	1190600	67.9878	down	up	incorrect
EDZ.US	Direxion Daily MSCI Emerging Markets Bear 3X Shares	20251128	38.2	38.31	37.82	38.1	14000	37.897	down	up	incorrect
EELV.US	Invesco S&P Emerging Markets Low Volatility ETF	20251128	27	27.14	26.945	27.12	10225	27.0234	up	down	incorrect
EEM.US	iShares MSCI Emerging Markets ETF	20251128	54.16	54.37	54.12	54.32	15053400	53.5536	up	up	correct
EEMO.US	Invesco S&P Emerging Markets Momentum ETF	20251128	17.66	17.67	17.63	17.63	400	17.5273	down	down	correct
EEMS.US	iShares MSCI Emerging Markets Small	20251128	68.3079	68.44	68.28	68.3955	4735	66.7204	up	up	correct
EEMX.US	SPDR MSCI Emerging Markets Fossil Fuel Free ETF	20251128	41.59	41.68	41.49	41.568	61100	41.568	down	down	correct
EES.US	WisdomTree U.S. SmallCap Earnings Fund	20251128	56.53	56.5983	56.28	56.28	6596	56.0859	down	down	correct
EET.US	ProShares Ultra MSCI Emerging Markets	20251128	77.78	78.1116	77.78	78.1116	1236	77.5996	up	up	correct
EEV.US	ProShares Trust	20251128	19.7913	19.81	19.7824	19.7824	907	19.5016	down	down	correct
EFA.US	iShares MSCI EAFE ETF	20251128	94.84	95.22	94.735	95.19	8136030	93.4958	up	up	correct
EFAX.US	SPDR MSCI EAFE Fossil Fuel Free ETF	20251128	48.86	49.05	48.86	49.038	118500	49.038	up	up	correct
EFIV.US	SPDR S&P 500 ESG ETF	20251128	65.69	65.81	65.65	65.81	25300	65.6324	up	up	correct
EFO.US	ProShares Ultra MSCI EAFE	20251128	61.12	61.26	60.76	61.1053	6322	60.7575	down	down	correct
EFU.US	ProShares UltraShort MSCI EAFE	20251128	9.5888	9.5888	9.5888	9.5888	299	9.4674
EFZ.US	ProShares Short MSCI EAFE	20251128	13.16	13.16	13.075	13.0754	994	12.923	down	down	correct
EIDO.US	iShares MSCI Indonesia ETF	20251128	18.61	18.68	18.56	18.67	221707	18.4908	up	up	correct
EINC.US	VanEck Vectors Energy Income ETF	20251128	96.78	97.95	96.78	97.68	1500	96.1804	up	up	correct
EIRL.US	iShares Trust	20251128	72.16	72.8402	72.16	72.8402	1467	72.1131	up	up	correct
EIS.US	iShares MSCI Israel ETF	20251128	103.46	103.86	103.16	103.76	39823	102.7287	up	up	correct
EJAN.US	Innovator MSCI Emerging Markets Power Buffer ETF January	20251128	33.61	33.61	33.5	33.55	1400	33.55	down	down	correct
EJUL.US	Innovator MSCI Emerging Markets Power Buffer ETF	20251128	29.225	29.278	29.225	29.23	2000	29.23	up	up	correct
ELD.US	WisdomTree Emerging Markets Local Debt Fund	20251128	28.83	28.8899	28.71	28.81	5881	28.3899	down	down	correct
EMBD.US	Global X Emerging Markets Bond ETF	20251128	24.14	24.14	24.085	24.11	29900	23.6617	down	down	correct
EMHC.US	SPDR Bloomberg Barclays Emerging Markets USD Bond ETF	20251128	25.7	25.71	25.68	25.69	12900	25.1141	down	down	correct
EMLC.US	VanEck Vectors ETF Trust	20251128	25.55	25.6	25.55	25.6	1111880	25.2315	up	up	correct
EMLP.US	First Trust North American Energy Infrastructure Fund	20251128	39	39.29	38.97	39.26	90897	38.9612	up	up	correct
EMMF.US	WisdomTree Emerging Markets Multifactor Fund	20251128	31.29	31.4399	31.29	31.4162	10654	31.1643	up	up	correct
EMNT.US	EMNT	20251128	98.82	98.828	98.815	98.815	600	97.5917	down	down	correct
EMQQ.US	EMQQ The Emerging Markets Internet & Ecommerce ETF	20251128	42.65	42.8	42.53	42.73	7700	41.4528	up	up	correct
EMSG.US	DBX ETF Trust	20251128	34.92	35.0012	34.92	35.0012	791	34.5734	up	up	correct
EMTY.US	ProShares Trust	20251128	11.91	12.0623	11.91	12.0623	4496	11.94	up	up	correct
ENFR.US	Alerian Energy Infrastructure ETF	20251128	31.16	31.69	31.16	31.66	120406	31.3059	up	up	correct
EOCT.US	Innovator ETFs Trust	20251128	31.06	31.211	31.06	31.211	10000	31.211	up	up	correct
EPHE.US	iShares MSCI Philippines ETF	20251128	25.01	25.23	25.01	25.21	171436	25.0089	up	up	correct
EPI.US	WisdomTree India Earnings Fund	20251128	46.28	46.54	46.2777	46.45	315528	46.45	up	up	correct
EPOL.US	iShares Trust	20251128	33.89	34.09	33.8	34.07	116900	32.9606	up	up	correct
EPP.US	iShares MSCI Pacific ex Japan ETF	20251128	50.38	50.65	50.36	50.63	268317	49.5932	up	up	correct
EPS.US	WisdomTree U.S. Earnings 500 Fund	20251128	70.77	70.98	70.75	70.98	22080	70.7382	up	up	correct
EPU.US	iShares MSCI Peru ETF	20251128	64.09	64.96	64.09	64.47	18516	64.2056	up	up	correct
EPV.US	ProShares UltraShort FTSE Europe	20251128	23.88	23.88	23.65	23.6542	4648	23.3227	down	down	correct
EQAL.US	Invesco Russell 1000 Equal Weight ETF	20251128	52.63	52.8543	52.625	52.73	11979	52.4845	up	up	correct
EQL.US	ALPS Equal Sector Weight ETF	20251128	46.37	46.65	46.37	46.64	32117	46.4031	up	up	correct
EQWL.US	Invesco Exchange	20251128	116.75	117.43	116.75	117.39	45254	116.8779	up	up	correct
ERTH.US	Invesco Exchange	20251128	46.98	47.23	46.98	47.22	1600	47.0099	up	up	correct
ERX.US	Direxion Shares ETF Trust	20251128	55.58	57.39	55.44	56.91	121100	56.6358	up	up	correct
ERY.US	Direxion Daily Energy Bear 2X Shares	20251128	20.36	20.37	19.69	19.87	163719	19.793	down	down	correct
ESBA.US	Empire State Realty OP L.P	20251128	6.71	6.76	6.71	6.76	1700	6.7256	up	up	correct
ESGA.US	American Century Sustainable Equity ETF	20251128	78.83	79.17	78.83	79.17	4158	79.0302	up	up	correct
ESGB.US	IndexIQ Active ETF Trust	20251128	21.46	21.46	21.4244	21.4351	1006	21.0611	down	down	correct
ESGN.US	Columbia ETF Trust I	20251128	39.0289	39.0289	38.93	39.023	864	39.023	down	down	correct
ESGS.US	Columbia ETF Trust I	20251128	47.0499	47.1888	47	47.13	5908	46.8682	up	up	correct
ESGY.US	American Century Sustainable Growth ETF	20251128	65.2347	65.2347	65.2347	65.2347	0	65.2153
ETHO.US	Etho Climate Leadership U.S. ETF	20251128	65.42	65.4963	65.42	65.4963	1888	64.9485	up	up	correct
EUDG.US	WisdomTree Trust	20251128	36.14	36.3159	36.14	36.3159	12492	36.1263	up	up	correct
EUM.US	ProShares Short MSCI Emerging Markets	20251128	20.63	20.65	20.61	20.6213	3167	20.423	down	down	correct
EUO.US	ProShares Trust II	20251128	29.07	29.15	28.96	28.96	6200	28.96	down	down	correct
EURL.US	Direxion Daily FTSE Europe Bull 3X Shares	20251128	37.62	37.85	37.21	37.58	13500	37.4443	down	down	correct
EUSA.US	iShares MSCI USA Equal Weighted ETF	20251128	102.96	103.75	102.96	103.54	10769	102.9866	up	up	correct
EUSB.US	iShares Trust	20251128	44.26	44.28	44.18	44.18	205100	43.6174	down	down	correct
EUSC.US	WisdomTree Trust	20251128	49.84	50.02	49.83	49.91	8426	49.91	up	up	correct
EVNT.US	EVNT	20251128	12.12	12.139	12.03	12.09	1100	11.5353	down	down	correct
EVX.US	VanEck Vectors ETF Trust	20251128	38.65	38.6604	38.55	38.5859	3278	38.5148	down	down	correct
EWA.US	iShares MSCI Australia ETF	20251128	25.76	25.8969	25.75	25.85	1440610	25.4156	up	up	correct
EWC.US	iShares MSCI Canada ETF	20251128	52.45	52.76	52.34	52.7	910400	52.2348	up	up	correct
EWD.US	iShares MSCI Sweden ETF	20251128	47.591	48	47.59	47.91	50426	47.3237	up	up	correct
EWG.US	iShares MSCI Germany ETF	20251128	40.74	40.92	40.7	40.92	1289400	40.92	up	up	correct
EWH.US	iShares Inc.	20251128	22.18	22.2475	22.16	22.24	1071780	21.5482	up	up	correct
EWI.US	iShares MSCI Italy ETF	20251128	52.64	52.935	52.64	52.93	176918	52.2463	up	up	correct
EWJ.US	iShares MSCI Japan ETF	20251128	82.84	83.035	82.75	83.01	2711790	80.0157	up	up	correct
EWK.US	iShares MSCI Belgium ETF	20251128	24.36	24.36	24.195	24.2842	9016	24.1232	down	down	correct
EWL.US	iShares MSCI Switzerland ETF	20251128	57.53	57.84	57.43	57.82	256800	57.82	up	up	correct
EWM.US	iShares MSCI Malaysia ETF	20251128	26.28	26.46	26.28	26.43	262300	26.0154	up	up	correct
EWN.US	iShares MSCI Netherlands ETF	20251128	57.78	58.17	57.6884	58.17	10332	56.0307	up	up	correct
EWO.US	iShares MSCI Austria ETF	20251128	32.86	33	32.77	33	24900	33	up	up	correct
EWP.US	iShares MSCI Spain ETF	20251128	51.4	51.69	51.3823	51.66	694803	50.9522	up	up	correct
EWQ.US	iShares MSCI France ETF	20251128	44.4	44.62	44.32	44.57	85746	44.3451	up	up	correct
EWS.US	iShares MSCI Singapore ETF	20251128	28.21	28.425	28.18	28.39	577623	27.7061	up	up	correct
EWT.US	iShares MSCI Taiwan ETF	20251128	64.37	64.54	64.12	64.51	4233280	61.6764	up	up	correct
EWU.US	iShares MSCI United Kingdom ETF	20251128	43.04	43.215	43.01	43.15	718186	42.3324	up	up	correct
EWV.US	ProShares UltraShort MSCI Japan	20251128	25.9	26.0265	25.89	25.9333	6005	25.6591	up	up	correct
EWW.US	iShares MSCI Mexico ETF	20251128	67.6	68.54	67.29	68.42	543500	67.1317	up	up	correct
EWX.US	SPDR S&P Emerging Markets Small Cap ETF	20251128	66.14	66.37	66.14	66.37	3800	65.0866	up	up	correct
EWY.US	iShares MSCI South Korea ETF	20251128	90.53	91.01	90.495	90.87	2704670	88.8739	up	up	correct
EWZ.US	iShares MSCI Brazil ETF	20251128	33.585	33.665	33.44	33.61	15010700	32.4722	up	up	correct
EXI.US	iShares Global Industrials ETF	20251128	171.76	172.44	171.575	172.26	19483	171.3119	up	up	correct
EZA.US	iShares MSCI South Africa ETF	20251128	67	67	66.45	66.74	260285	63.2779	down	down	correct
EZJ.US	ProShares Ultra MSCI Japan	20251128	51.415	51.415	51.415	51.415	283	51.1303
EZM.US	WisdomTree U.S. MidCap Earnings Fund	20251128	66.9092	67.14	66.9092	67.05	5693	66.7898	up	up	correct
FAN.US	First Trust Global Wind Energy ETF	20251128	19.84	19.9	19.81	19.87	122275	19.8166	up	up	correct
FAS.US	Direxion Shares ETF Trust	20251128	165.6	169.8	165	167.71	197801	155.1893	up	up	correct
FAZ.US	Direxion Shares ETF Trust	20251128	42.6	42.67	41.42	41.94	261400	41.7567	down	down	correct
FBND.US	Fidelity Total Bond ETF	20251128	46.52	46.5399	46.415	46.47	1504910	45.8976	down	down	correct
FBT.US	First Trust NYSE Arca Biotechnology Index Fund	20251128	214.64	214.64	213.78	214.41	36600	214.41	down	down	correct
FCG.US	First Trust Natural Gas ETF	20251128	24.17	24.65	24.11	24.6	510900	24.4327	up	up	correct
FCOM.US	Fidelity MSCI Communication Services Index ETF	20251128	71.87	72.28	71.8	72.25	48992	72.0945	up	down	incorrect
FCOR.US	Fidelity Merrimack Street Trust	20251128	48.35	48.35	48.17	48.26	29479	47.7103	down	up	incorrect
FDD.US	First Trust Exchange	20251128	16.54	16.59	16.51	16.57	30518	16.4179	up	down	incorrect
FDHY.US	Fidelity High Yield Factor ETF	20251128	49.2	49.3	49.18	49.2368	29473	48.4388	up	down	incorrect
FDIS.US	Fidelity MSCI Consumer Discretionary Index ETF	20251128	101.05	101.55	101.05	101.37	59388	101.1889	up	up	correct
FDL.US	First Trust Morningstar Dividend Leaders Index Fund	20251128	44.02	44.32	44.0162	44.26	230382	43.7178	up	up	correct
FDLO.US	Fidelity Low Volatility Factor ETF	20251128	67.55	67.9271	67.55	67.88	25346	67.6556	up	up	correct
FDM.US	First Trust Dow Jones Select MicroCap Index Fund	20251128	77.93	78.03	77.833	77.833	4040	77.4746	down	down	correct
FDMO.US	Fidelity Momentum Factor ETF	20251128	84.01	84.46	84.01	84.46	14035	84.308	up	up	correct
FDN.US	First Trust Exchange	20251128	268.32	270.23	268.3	270.16	523900	270.16	up	down	incorrect
FDRR.US	Fidelity Dividend ETF for Rising Rates	20251128	60.7512	60.99	60.66	60.8431	18544	60.5132	up	down	incorrect
FDVV.US	Fidelity High Dividend ETF	20251128	56.73	57.025	56.71	57.01	383487	56.6134	up	down	incorrect
FEDM.US	FEDM	20251128	58.04	58.44	58.04	58.395	2100	57.8596	up	down	incorrect
FEIG.US	FEIG	20251128	41.76	41.823	41.76	41.823	100	41.1947	up	down	incorrect
FENY.US	Fidelity MSCI Energy Index ETF	20251128	24.78	25.175	24.74	25.09	1612380	24.8998	up	down	incorrect
FEUS.US	FEUS	20251128	74.07	74.316	74.07	74.316	300	74.0952	up	down	incorrect
FEZ.US	SPDR EURO STOXX 50 ETF	20251128	62.81	63.12	62.75	63.08	527346	62.5782	up	down	incorrect
FFIU.US	Fieldstone UVA Unconstrained Medium	20251128	22.545	22.545	22.545	22.545	100	22.3249
FFND.US	Northern Lights Fund Trust II	20251128	30.1	30.13	30.09	30.118	2200	29.9261	up	down	incorrect
FFTY.US	Innovator ETFs Trust	20251128	35.79	35.79	35.55	35.74	98075	35.2693	down	down	correct
FGD.US	First Trust Dow Jones Global Select Dividend Index Fund	20251128	30.03	30.23	30.03	30.22	28739	29.5893	up	up	correct
FHLC.US	Fidelity MSCI Health Care Index ETF	20251128	76.18	76.18	75.675	75.85	92186	75.5707	down	down	correct
FIDI.US	Fidelity International High Dividend ETF	20251128	25.31	25.31	25.17	25.2902	20089	25.0424	down	down	correct
FIDU.US	Fidelity Covington Trust	20251128	81.61	82.08	81.59	81.98	22095	81.8373	up	up	correct
FIEE.US	UBS AG FI Enhanced Europe 50 ETN	20251128	2.49	2.64	2.49	2.61	10900	2.61	up	up	correct
FIGB.US	Fidelity Investment Grade Bond ETF	20251128	43.83	43.83	43.695	43.74	29700	43.289	down	down	correct
FISK.US	Empire State Realty OP L.P	20251128	6.71	6.8	6.71	6.8	1104	6.7645	up	up	correct
FISR.US	SPDR SSGA Fixed Income Sector Rotation ETF	20251128	26.23	26.258	26.195	26.226	17800	25.8433	down	down	correct
FITE.US	SPDR S&P Kensho Future Security ETF	20251128	83.15	83.27	83.15	83.243	700	83.2051	up	up	correct
FIVA.US	Fidelity International Value Factor ETF	20251128	32.6	32.71	32.531	32.6992	31208	32.5616	up	up	correct
FIVG.US	Defiance 5G Next Gen Connectivity ETF	20251128	64.21	64.56	64.035	64.5166	19254	64.4159	up	up	correct
FIW.US	First Trust Exchange	20251128	112.5	112.5	112	112.07	11260	111.841	down	down	correct
FLAU.US	Franklin FTSE Australia ETF	20251128	30.91	31.27	30.86	31.2307	3488	30.654	up	up	correct
FLAX.US	Franklin FTSE Asia ex Japan ETF	20251128	29.52	29.63	29.52	29.602	900	29.0585	up	up	correct
FLBR.US	Franklin FTSE Brazil ETF	20251128	20.5	20.51	20.39	20.4852	15306	19.411	down	down	correct
FLCA.US	Franklin Templeton ETF Trust	20251128	47.1	47.32	47.0919	47.2102	8322	46.6914	up	up	correct
FLCB.US	Franklin Templeton ETF Trust	20251128	21.85	21.85	21.805	21.82	132400	21.5279	down	down	correct
FLCH.US	Franklin FTSE China ETF	20251128	24.58	24.699	24.58	24.65	17800	24.2711	up	up	correct
FLCO.US	Franklin Liberty Investment Grade Corporate ETF	20251128	21.91	21.9228	21.87	21.9005	22702	21.5843	down	down	correct
FLEE.US	Franklin FTSE Europe ETF	20251128	35.5	35.67	35.474	35.654	3300	35.3095	up	up	correct
FLGB.US	Franklin FTSE United Kingdom ETF	20251128	32.99	33.15	32.99	33.11	15460	32.5289	up	up	correct
FLGR.US	Franklin FTSE Germany ETF	20251128	32.21	32.36	32.21	32.36	2469	32.2549	up	up	correct
FLGV.US	Franklin Liberty U.S. Treasury Bond ETF	20251128	20.78	20.7829	20.75	20.7649	12653	20.4957	down	down	correct
FLIN.US	Franklin FTSE India ETF	20251128	39.04	39.275	39.04	39.2	799311	39.0437	up	up	correct
FLJH.US	Franklin Templeton ETF Trust	20251128	39.3	39.415	39.3	39.374	5300	38.5323	up	up	correct
FLJP.US	Franklin FTSE Japan ETF	20251128	35.52	35.67	35.52	35.66	338123	34.1409	up	up	correct
FLKR.US	Franklin FTSE South Korea ETF	20251128	30.21	30.392	30.21	30.3	19700	29.1481	up	up	correct
FLLA.US	Franklin FTSE Latin America ETF	20251128	24.79	24.84	23.9006	24.838	20077	23.8998	up	up	correct
FLLV.US	Franklin Templeton ETF Trust	20251128	60.0306	60.2996	60.0306	60.2996	1089	60.2996	up	up	correct
FLMB.US	Franklin Liberty Federal Tax	20251128	23.94	23.95	23.91	23.9295	2733	23.6715	down	down	correct
FLMI.US	Franklin Liberty Intermediate Municipal Opportunities ETF	20251128	24.97	24.97	24.95	24.97	216720	24.6809
FLMX.US	Franklin FTSE Mexico ETF	20251128	33.13	33.54	33	33.5	11956	32.8175	up	up	correct
FLRG.US	Fidelity Covington Trust	20251128	38.2	38.23	38.18	38.228	3500	38.0405	up	up	correct
FLRN.US	SPDR Bloomberg Barclays Investment Grade Floating Rate ETF	20251128	30.84	30.85	30.82	30.84	589302	30.4032
FLRT.US	Pacer Funds Trust	20251128	47.15	47.25	47.15	47.16	72685	46.3051	up	up	correct
FLSA.US	Franklin FTSE Saudi Arabia ETF	20251128	32.1	32.1774	32.1	32.1774	1400	31.7639	up	up	correct
FLSP.US	Franklin Liberty Systematic Style Premia ETF	20251128	27.27	27.27	27.03	27.155	4300	26.4476	down	down	correct
FLSW.US	Franklin FTSE Switzerland ETF	20251128	39.8	40.0057	39.79	40.0057	1025	39.9561	up	up	correct
FLTB.US	Fidelity Merrimack Street Trust	20251128	50.84	50.84	50.7	50.75	22523	50.2195	down	down	correct
FLTR.US	VanEck Vectors ETF Trust	20251128	25.44	25.45	25.44	25.44	434400	25.1594
FLTW.US	Franklin FTSE Taiwan ETF	20251128	60.1	60.34	59.99	60.34	244900	58.8679	up	up	correct
FLUD.US	Franklin Liberty Ultra Short Bond ETF	20251128	25.05	25.105	25.05	25.071	166500	24.7323	up	up	correct
FLYT.US	Direxion Flight to Safety Strategy ETF	20251128	9.69	10.08	9.69	9.876	3100	9.876	up	up	correct
FMAT.US	Fidelity MSCI Materials Index ETF	20251128	51.81	52.16	51.7965	52	9946	51.7942	up	up	correct
FMF.US	First Trust Managed Futures Strategy Fund	20251128	48.91	48.91	48.656	48.7308	8754	46.8936	down	down	correct
FMNY.US	First Trust Exchange	20251128	26.75	26.82	26.75	26.785	14200	26.5387	up	up	correct
FMQQ.US	FMQQ The Next Frontier Internet & Ecommerce ETF	20251128	14.474	14.474	14.474	14.474	100	14.3859
FNCL.US	Fidelity MSCI Financials Index ETF	20251128	75.25	75.895	75.24	75.56	33694	75.2962	up	up	correct
FNDA.US	Schwab Fundamental U.S. Small Company Index ETF	20251128	31.62	31.65	31.52	31.63	563700	31.479	up	up	correct
FNDB.US	Schwab Fundamental U.S. Broad Market Index ETF	20251128	26.42	26.61	26.42	26.57	36982	26.4498	up	up	correct
FNDC.US	Schwab Fundamental International Small Company Index ETF	20251128	45.01	45.27	45.01	45.23	38279	43.7144	up	up	correct
FNDE.US	Schwab Strategic Trust	20251128	36.93	37.05	36.9	37.04	476500	35.7417	up	up	correct
FNDF.US	Schwab Fundamental International Large Company Index ETF	20251128	44.79	44.955	44.725	44.94	789774	43.6256	up	up	correct
FNDX.US	Schwab Fundamental U.S. Large Company Index ETF	20251128	27.09	27.27	27.09	27.24	2846100	27.1176	up	up	correct
FNGD.US	MicroSectors FANG+ Index	20251128	4.6	4.63	4.54	4.54	592050	45.4	down	down	correct
FNGG.US	Direxion Daily Select Large Caps & FANGs Bull 2X Shares	20251128	250.8	251.659	249.77	251.659	4500	228.7539	up	up	correct
FNGO.US	MicroSectors FANG+ Index 2X Leveraged ETN	20251128	128.89	130.25	128.89	130.214	3800	130.214	up	up	correct
FNGS.US	MicroSectors FANG+ ETN	20251128	71.25	71.69	71.25	71.69	31300	71.69	up	up	correct
FNGU.US	MicroSectors FANG+ Index 3X Leveraged ETN	20251128	29.59	29.975	29.49	29.94	1854870	29.94	up	up	correct
FORH.US	ETF Opportunities Trust	20251128	25.038	25.038	25.038	25.038	100	24.6014
FPE.US	First Trust Preferred Securities and Income ETF	20251128	18.25	18.28	18.25	18.27	996593	17.9898	up	down	incorrect
FPEI.US	First Trust Institutional Preferred Securities and Income ETF	20251128	19.4	19.41	19.385	19.4	114334	19.1199
FPX.US	First Trust US Equity Opportunities ETF	20251128	160.66	161.79	160.66	161.78	4600	161.5616	up	down	incorrect
FQAL.US	Fidelity Quality Factor ETF	20251128	75.71	75.91	75.71	75.91	8290	75.6887	up	down	incorrect
FREL.US	Fidelity Covington Trust	20251128	27.62	27.805	27.61	27.73	151113	27.5082	up	down	incorrect
FRI.US	First Trust S&P REIT Index Fund	20251128	28.17	28.35	28.16	28.31	9275	27.9676	up	down	incorrect
FRTY.US	Alger Mid Cap 40 ETF	20251128	21.28	21.29	21.08	21.255	8800	21.2119	down	up	incorrect
FSEC.US	Fidelity Investment Grade Securitized ETF	20251128	44.555	44.555	44.38	44.52	67700	43.8193	down	up	incorrect
FSIG.US	First Trust Exchange	20251128	19.24	19.24	19.22	19.22	197692	18.9653	down	up	incorrect
FSMB.US	First Trust Short Duration Managed Municipal ETF	20251128	20.04	20.05	20.034	20.045	23705	19.8881	up	down	incorrect
FSMD.US	Fidelity Covington Trust	20251128	44.63	44.63	44.21	44.33	22900	44.2042	down	up	incorrect
FSTA.US	Fidelity MSCI Consumer Staples Index ETF	20251128	50.01	50.36	50.01	50.36	99723	50.0567	up	down	incorrect
FTEC.US	Fidelity MSCI Information Technology Index ETF	20251128	223.02	224.33	222.53	224.28	140065	224.0091	up	up	correct
FTSD.US	Franklin ETF Trust	20251128	91.25	91.25	91.04	91.0883	4079	89.7927	down	down	correct
FUMB.US	First Trust Ultra Short Duration Municipal ETF	20251128	20.09	20.09	20.06	20.065	5892	19.9277	down	down	correct
FUTY.US	Fidelity MSCI Utilities Index ETF	20251128	58.27	58.61	58.2034	58.55	57059	58.1811	up	up	correct
FVAL.US	Fidelity Value Factor ETF	20251128	71.15	71.2999	71.03	71.25	10511	70.8771	up	up	correct
FVD.US	First Trust Value Line Dividend Index Fund	20251128	46.47	46.6664	46.435	46.58	229187	46.2596	up	up	correct
FXA.US	Invesco CurrencyShares Australian Dollar Trust	20251128	64.73	64.95	64.6975	64.8827	6007	64.6744	up	up	correct
FXB.US	Invesco CurrencyShares British Pound Sterling Trust	20251128	127.17	127.51	127.17	127.363	3537	126.4741	up	up	correct
FXC.US	Invesco CurrencyShares Canadian Dollar Trust	20251128	69.83	70.08	69.83	69.91	20748	69.8831	up	up	correct
FXD.US	First Trust Consumer Discretionary AlphaDEX Fund	20251128	67.54	67.775	67.54	67.63	2586	67.5046	up	up	correct
FXE.US	Invesco CurrencyShares Euro Currency Trust	20251128	106.82	107.1	106.795	107.09	48740	106.8318	up	up	correct
FXF.US	Invesco CurrencyShares Swiss Franc Trust	20251128	109.81	110.2	109.78	110.12	63400	110.12	up	up	correct
FXG.US	First Trust Consumer Staples AlphaDEX Fund	20251128	62.86	63.01	62.7949	62.87	5841	62.5275	up	up	correct
FXH.US	First Trust Health Care AlphaDEX Fund	20251128	118.5	118.5	118.01	118.139	2897	117.9958	down	down	correct
FXI.US	iShares Trust	20251128	39.43	39.62	39.41	39.53	11699800	39.1055	up	up	correct
FXL.US	First Trust Technology AlphaDEX Fund	20251128	166.38	166.38	165.87	166.17	2000	166.17	down	down	correct
FXN.US	First Trust Energy AlphaDEX Fund	20251128	16.57	16.87	16.54	16.83	157728	16.7184	up	up	correct
FXO.US	First Trust Financials AlphaDEX Fund	20251128	59.36	59.63	59.36	59.41	16311	59.0654	up	up	correct
FXP.US	ProShares UltraShort FTSE China 50	20251128	17.71	17.775	17.62	17.675	4436	17.5051	down	down	correct
FXU.US	First Trust Utilities AlphaDEX Fund	20251128	47.37	47.63	47.33	47.55	111795	47.1867	up	up	correct
FXY.US	Invesco CurrencyShares Japanese Yen Trust	20251128	58.86	58.97	58.82	58.92	193400	58.92	up	up	correct
FXZ.US	First Trust Exchange	20251128	62.94	63.068	62.94	63.068	769	62.7099	up	up	correct
GAL.US	SPDR SSgA Global Allocation ETF	20251128	49.945	49.969	49.945	49.969	864	49.1511	up	up	correct
GAMR.US	ETF Managers Trust	20251128	91.97	93.03	91.97	93.03	949	92.554	up	up	correct
GBIL.US	Goldman Sachs Access Treasury 0	20251128	100.19	100.2	100.18	100.2	523038	99.0337	up	up	correct
GBLD.US	Invesco MSCI Green Building ETF	20251128	18.407	18.407	18.407	18.407	0	17.9813
GBUG.US	iPath Gold ETN	20251128	40.8	41.5	40.615	41.434	32400	40.7859	up	up	correct
GCC.US	WisdomTree Continuous Commodity Index Fund	20251128	20.88	20.88	20.75	20.8	3910	20.4944	down	down	correct
GCOR.US	Goldman Sachs Access U.S. Aggregate Bond ETF	20251128	41.93	41.98	41.8995	41.95	32507	41.4135	up	up	correct
GDMA.US	Alpha Architect ETF Trust	20251128	38.7	38.73	38.7	38.72	2000	37.6706	up	up	correct
GDOC.US	Goldman Sachs ETF Trust	20251128	37.138	37.138	37.138	37.138	100	37.0217
GDX.US	VanEck Vectors Gold Miners ETF	20251128	82.26	83.28	81.77	83.23	15902200	82.6299	up	up	correct
GDXD.US	MicroSectors Gold Miners	20251128	10.72	10.96	10.321	10.33	144780	103.3	down	down	correct
GDXJ.US	VanEck Vectors Junior Gold Miners ETF	20251128	107.02	109.38	106.28	109.28	4435100	106.819	up	up	correct
GDXU.US	MicroSectors Gold Miners 3X Leveraged ETNs	20251128	216.5	224.434	211.52	223.83	482200	223.83	up	up	correct
GEM.US	Goldman Sachs ActiveBeta Emerging Markets Equity ETF	20251128	41.4204	41.63	41.4204	41.6136	34681	40.664	up	up	correct
GGRW.US	Gabelli ETFs Trust	20251128	35.585	35.667	35.585	35.667	400	35.5166	up	up	correct
GHYB.US	Goldman Sachs Access High Yield Corporate Bond ETF	20251128	45.64	45.64	45.6149	45.6149	498	44.6605	down	down	correct
GIGB.US	Goldman Sachs ETF Trust	20251128	46.835	46.84	46.74	46.79	983177	46.1114	down	down	correct
GII.US	SPDR S&P Global Infrastructure ETF	20251128	71.33	71.8198	71.25	71.815	13127	70.5533	up	up	correct
GINN.US	Goldman Sachs Innovate Equity ETF	20251128	74.025	74.352	74.025	74.352	400	73.4395	up	up	correct
GLD.US	SPDR Gold Trust	20251128	385.98	388	384.99	387.88	7175400	387.88	up	up	correct
GLDM.US	World Gold Trust	20251128	83.09	83.48	82.854	83.46	4486800	83.46	up	up	correct
GLDX.US	USCF ETF Trust	20251128	42.5322	42.55	42.52	42.55	1481	33.9579	up	up	correct
GLIN.US	VanEck Vectors ETF Trust	20251128	46.22	46.48	46.15	46.41	2700	46.0219	up	up	correct
GLL.US	ProShares Trust II	20251128	27.59	27.75	27.34	27.36	615600	27.36	down	down	correct
GLRY.US	Inspire Faithward Mid Cap Momentum ESG ETF	20251128	36.58	36.58	36.412	36.503	46200	36.4949	down	down	correct
GLTR.US	Aberdeen Standard Physical Precious Metals Basket Shares ETF	20251128	183.94	186.49	183.56	186.49	148600	186.49	up	up	correct
GMF.US	SPDR S&P Emerging Asia Pacific ETF	20251128	139.15	139.55	139.15	139.49	5200	138.2875	up	up	correct
GNR.US	SPDR S&P Global Natural Resources ETF	20251128	60.91	61.23	60.82	61.06	66394	60.1123	up	up	correct
GOAU.US	U.S. Global GO GOLD and Precious Metal Miners ETF	20251128	41.93	42.37	41.6801	42.37	15452	41.9923	up	up	correct
GOEX.US	Global X Funds	20251128	76.11	77.94	76.11	77.74	22100	76.1597	up	up	correct
GQRE.US	FlexShares Global Quality Real Estate Index Fund	20251128	60.9901	61	60.9581	60.9581	591	59.3603	down	down	correct
GREK.US	Global X MSCI Greece ETF	20251128	65.64	65.64	64.56	65.32	113135	63.9742	down	down	correct
GRN.US	iPath Series B Carbon ETN	20251128	33.27	33.27	33.27	33.27	900	33.27
GRNB.US	VanEck Vectors ETF Trust	20251128	24.41	24.55	24.405	24.45	21311	24.1934	up	up	correct
GSEU.US	Goldman Sachs ETF Trust	20251128	44.22	44.382	44.1806	44.382	9073	43.9803	up	up	correct
GSG.US	iShares S&P GSCI Commodity	20251128	23.15	23.31	23.15	23.27	126100	23.27	up	up	correct
GSIE.US	Goldman Sachs ActiveBeta International Equity ETF	20251128	41.68	41.89	41.68	41.87	120627	41.6573	up	up	correct
GSIG.US	Goldman Sachs Access Investment Grade Corporate 1	20251128	47.859	47.859	47.859	47.859	100	47.1928
GSJY.US	Goldman Sachs ActiveBeta Japan Equity ETF	20251128	46.58	46.6862	46.579	46.6862	4552	46.0336	up	up	correct
GSLC.US	Goldman Sachs ETF Trust	20251128	131.8	132.36	131.8	132.36	102006	132.0248	up	up	correct
GSPY.US	Gotham Enhanced 500 ETF	20251128	37.5308	37.5308	37.5308	37.5308	206	36.5696
GSSC.US	Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF	20251128	75.75	75.75	75.3628	75.665	16673	75.4249	down	down	correct
GSY.US	Invesco Ultra Short Duration ETF	20251128	50.24	50.25	50.23	50.23	336923	49.6929	down	down	correct
GTEK.US	Goldman Sachs Future Tech Leaders Equity ETF	20251128	39.11	39.43	39.11	39.43	8700	39.43	up	up	correct
GTO.US	Invesco Total Return Bond ETF	20251128	47.69	47.7	47.625	47.65	166644	47.0989	down	down	correct
GUNR.US	FlexShares Morningstar Global Upstream Natural Resources Index Fund	20251128	44.58	44.955	44.58	44.89	223385	44.5733	up	up	correct
GURU.US	Global X Guru Index ETF	20251128	63.3	63.56	63.3	63.4681	673	63.4143	up	up	correct
GUSH.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares	20251128	24.05	24.89	23.935	24.74	433900	24.6125	up	up	correct
GVIP.US	Goldman Sachs Hedge Industry VIP ETF	20251128	152.97	154.179	152.95	153.85	11210	153.3388	up	up	correct
GWX.US	SPDR S&P International Small Cap ETF	20251128	40.32	41.0599	40.32	40.5696	82755	39.9104	up	up	correct
GXC.US	SPDR Index Shares Funds	20251128	99.24	99.69	99.24	99.57	3300	98.2424	up	up	correct
GXG.US	Global X MSCI Colombia ETF	20251128	37.27	37.35	36.95	37.26	23602	35.4895	down	down	correct
GYLD.US	Arrow Dow Jones Global Yield ETF	20251128	13.15	13.16	13.15	13.16	600	12.9469	up	up	correct
HACK.US	ETF Series Solutions	20251128	83.03	83.81	83.03	83.75	35612	83.6883	up	up	correct
HAIL.US	SPDR S&P Kensho Smart Mobility ETF	20251128	33.53	33.863	33.53	33.863	1000	33.4274	up	up	correct
HAP.US	VanEck Vectors Natural Resources ETF	20251128	59.801	59.801	59.801	59.801	382	58.4612
HAUZ.US	DBX ETF Trust	20251128	23.53	23.66	23.53	23.61	42700	23.0351	up	up	correct
HAWX.US	iShares Currency Hedged MSCI ACWI ex U.S. ETF	20251128	39.25	39.3377	39.25	39.3377	1670	38.7196	up	up	correct
HDEF.US	Xtrackers MSCI EAFE High Dividend Yield Equity ETF	20251128	30.43	30.535	30.375	30.52	60682	30.3412	up	up	correct
HDG.US	ProShares Hedge Replication ETF	20251128	51.7068	51.7068	51.7068	51.7068	130	51.3392
HDGE.US	AdvisorShares Ranger Equity Bear ETF	20251128	16.95	16.9572	16.86	16.88	56197	16.305	down	down	correct
HDLB.US	ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B	20251128	15.7089	15.7089	15.7089	15.7089	52	15.2561
HDMV.US	First Trust Horizon Managed Volatility Developed International ETF	20251128	35.27	35.27	35.2542	35.2542	776	34.8286	down	down	correct
HDV.US	iShares Core High Dividend ETF	20251128	123.26	124.02	123.26	124.02	262145	122.7611	up	up	correct
HEDJ.US	WisdomTree Europe Hedged Equity Fund	20251128	52.14	52.3	52.1	52.22	3500	52.22	up	up	correct
HEQT.US	Simplify Exchange Traded Funds	20251128	31.84	31.92	31.83	31.915	10700	31.8158	up	up	correct
HEWJ.US	iShares Currency Hedged MSCI Japan ETF	20251128	53.95	54.08	53.9	54.08	36348	51.842	up	up	correct
HEZU.US	iShares Currency Hedged MSCI Eurozone ETF	20251128	43.23	43.32	43.23	43.29	14729	42.8786	up	up	correct
HFXI.US	IQ 50 Percent Hedged FTSE International ETF	20251128	32.17	32.37	32.09	32.2343	36226	31.5207	up	up	correct
HHH.US	ETF Managers Trust	20251128	89.81	89.81	88.48	89.53	272800	89.53	down	down	correct
HIBL.US	Direxion Daily S&P 500 High Beta Bull 3X Shares	20251128	60.91	61.67	60.2	61.45	93300	60.2001	up	up	correct
HIBS.US	Direxion Daily S&P 500 High Beta Bear 3X Shares	20251128	5.75	5.795	5.632	5.65	66740	55.8869	down	down	correct
HIPS.US	GraniteShares HIPS US High Income ETF	20251128	11.89	11.9	11.81	11.83	76517	11.5149	down	down	correct
HKND.US	Humankind Benefit Corporation	20251128	35.34	35.355	35.3	35.355	478	35.355	up	up	correct
HMOP.US	Hartford Municipal Opportunities ETF	20251128	39.13	39.2393	39.12	39.18	8108	38.8259	up	up	correct
HOLD.US	AdvisorShares Trust	20251128	33.167	33.167	33.167	33.167	0	30.4286
HOMZ.US	ETF Series Solutions	20251128	46.82	46.86	46.7853	46.8065	923	46.4543	down	down	correct
HSCZ.US	iShares Currency Hedged MSCI EAFE Small	20251128	38.92	39.04	38.92	39.0398	3694	38.2843	up	up	correct
HTAB.US	Hartford Exchange	20251128	19.29	19.31	19.29	19.31	16500	19.124	up	up	correct
HTEC.US	Robo Global Healthcare Technology and Innovation ETF	20251128	36.39	36.39	36.16	36.21	4400	35.8644	down	down	correct
HTRB.US	Hartford Total Return Bond ETF	20251128	34.53	34.53	34.48	34.49	38028	34.0291	down	down	correct
HTUS.US	Exchange Traded Concepts Trust	20251128	43.8401	44.0193	43.82	44.0193	6933	39.3785	up	up	correct
HUSV.US	First Trust Horizon Managed Volatility Domestic ETF	20251128	39.2873	39.38	39.2873	39.37	3544	39.2006	up	up	correct
HYBB.US	iShares BB Rated Corporate Bond ETF	20251128	47.38	47.381	47.32	47.334	13500	46.4333	down	down	correct
HYDW.US	DBX ETF Trust	20251128	47.51	47.53	47.5	47.5	1400	46.6034	down	down	correct
HYEM.US	VanEck Vectors Emerging Markets High Yield Bond ETF	20251128	19.94	19.94	19.8	19.81	111277	19.4894	down	down	correct
HYG.US	iShares Trust	20251128	81	81.07	80.94	80.99	29429800	79.4516	down	down	correct
HYGH.US	iShares U.S. ETF Trust	20251128	86.33	86.4	86.3001	86.35	12533	84.5399	up	up	correct
HYGV.US	FlexShares Trust	20251128	41.07	41.08	41.01	41.04	70800	40.0773	down	down	correct
HYLB.US	Xtrackers USD High Yield Corporate Bond ETF	20251128	37.04	37.0587	36.995	37.02	600073	36.2477	down	down	correct
HYMB.US	SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF	20251128	25.22	25.26	25.175	25.18	323846	24.8028	down	down	correct
HYS.US	PIMCO 0	20251128	95.36	95.4187	95.25	95.34	30528	92.9274	down	down	correct
HYTR.US	CP High Yield Trend ETF	20251128	21.85	21.863	21.832	21.849	43200	21.5291	down	down	correct
HYUP.US	Xtrackers High Beta High Yield Bond ETF	20251128	42.3926	42.42	42.28	42.3507	7030	41.3655	down	down	correct
IAI.US	iShares U.S. Broker	20251128	175.25	176.56	175.16	175.77	19390	175.3317	up	up	correct
IAK.US	iShares U.S. Insurance ETF	20251128	135.16	135.54	134.7	134.72	24073	134.0719	down	down	correct
IAPR.US	Innovator MSCI EAFE Power Buffer ETF	20251128	30.32	30.392	30.32	30.392	2000	30.392	up	up	correct
IAT.US	iShares U.S. Regional Banks ETF	20251128	51.95	52.13	51.76	51.88	67745	51.3452	down	down	correct
IAU.US	iShares Gold Trust	20251128	79.05	79.42	78.84	79.41	6228400	79.41	up	down	incorrect
IAUM.US	iShares® Gold Trust Micro	20251128	41.84	42.035	41.723	42.03	1188500	42.03	up	down	incorrect
IBD.US	Northern Lights Fund Trust IV	20251128	24.3	24.31	24.2	24.31	34889	24.0518	up	down	incorrect
IBDQ.US	iShares iBonds Dec 2025 Term Corporate ETF	20251128	25.17	25.18	25.17	25.17	85093	25.0853
IBDR.US	iShares iBonds Dec 2026 Term Corporate ETF	20251128	24.28	24.3	24.28	24.29	210557	23.9574	up	down	incorrect
IBDS.US	iShares iBonds Dec 2027 Term Corporate ETF	20251128	24.35	24.36	24.34	24.34	281885	23.9947	down	up	incorrect
IBDT.US	iShares iBonds Dec 2028 Term Corporate ETF	20251128	25.56	25.56	25.53	25.545	198359	25.1628	down	down	correct
IBDU.US	iShares Trust	20251128	23.52	23.53	23.505	23.52	163700	23.1635
IBDV.US	iShares Trust	20251128	22.22	22.22	22.18	22.21	170000	21.8797	down	down	correct
IBDW.US	iShares Trust	20251128	21.29	21.334	21.275	21.29	141200	20.9616
IBND.US	SPDR Bloomberg Barclays International Corporate Bond ETF	20251128	31.82	31.91	31.7925	31.91	10333	31.6308	up	up	correct
IBUY.US	Amplify Online Retail ETF	20251128	73.33	73.86	73.05	73.7	15853	73.6229	up	up	correct
IDEV.US	iShares Core MSCI International Developed Markets ETF	20251128	81.4	81.78	81.37	81.77	357590	80.2707	up	up	correct
IDHQ.US	Invesco S&P International Developed Quality ETF	20251128	34.4	34.515	34.3656	34.51	9493	34.3065	up	up	correct
IDLV.US	Invesco S&P International Developed Low Volatility ETF	20251128	33.88	34.07	33.88	34.07	32582	33.4393	up	up	correct
IDMO.US	Invesco S&P International Developed Momentum ETF	20251128	54.29	54.555	54.26	54.54	145397	53.54	up	up	correct
IDNA.US	iShares Genomics Immunology and Healthcare ETF	20251128	27.59	27.6	27.46	27.55	10232	27.3889	down	down	correct
IDOG.US	ALPS International Sector Dividend Dogs ETF	20251128	37.47	37.75	37.4408	37.75	9442	37.3812	up	down	incorrect
IDRV.US	iShares Trust	20251128	37.8	38.17	37.8	38.043	7100	37.7081	up	down	incorrect
IDU.US	iShares U.S. Utilities ETF	20251128	113.78	114.38	113.78	114.31	21341	113.6014	up	down	incorrect
IDX.US	VanEck Vectors Indonesia Index ETF	20251128	16.98	17.06	16.9	17.01	19357	16.67	up	down	incorrect
IEMG.US	iShares Core MSCI Emerging Markets ETF	20251128	66.91	67.13	66.825	67.1	5200270	65.9545	up	down	incorrect
IEUR.US	iShares Core MSCI Europe ETF	20251128	69.24	69.535	69.065	69.52	873371	68.6872	up	down	incorrect
IEV.US	iShares Trust	20251128	66.69	67.08	66.69	66.99	117493	66.2566	up	down	incorrect
IEZ.US	iShares U.S. Oil Equipment & Services ETF	20251128	20.79	20.97	20.79	20.88	16833	20.7981	up	down	incorrect
IFED.US	IFED	20251128	46.078	46.078	46.078	46.078	100	46.078
IG.US	Principal Exchange	20251128	21.1283	21.1332	21.097	21.1161	19388	20.7691	down	up	incorrect
IGBH.US	iShares Interest Rate Hedged Long	20251128	24.63	24.6414	24.6101	24.6414	21746	24.199	up	down	incorrect
IGLB.US	iShares 10+ Year Investment Grade Corporate Bond ETF	20251128	51.7	51.73	51.485	51.62	1195590	50.7414	down	up	incorrect
IGM.US	iShares Expanded Tech Sector ETF	20251128	129.65	130.45	129.53	130.45	368428	130.3847	up	up	correct
IHAK.US	iShares Cybersecurity and Tech ETF	20251128	49	49.3	49	49.2	23593	49.1633	up	up	correct
IHDG.US	WisdomTree Trust	20251128	47.68	47.8039	47.64	47.79	38353	47.7174	up	up	correct
IHE.US	iShares U.S. Pharmaceuticals ETF	20251128	85.91	85.91	84.98	85.36	46447	84.7799	down	down	correct
IHF.US	iShares U.S. Healthcare Providers ETF	20251128	49.66	49.66	49.37	49.47	53111	49.2447	down	down	correct
IHI.US	iShares U.S. Medical Devices ETF	20251128	64.29	64.47	64.115	64.36	283941	64.2953	up	up	correct
IHY.US	VanEck Vectors International High Yield Bond ETF	20251128	21.83	21.9	21.8012	21.8602	7232	21.5482	up	up	correct
IIGD.US	Invesco Investment Grade Defensive ETF	20251128	24.95	24.95	24.88	24.89	4154	24.6259	down	down	correct
IJAN.US	Innovator MSCI EAFE Power Buffer ETF January	20251128	35.69	35.8	35.69	35.8	7200	35.8	up	up	correct
IJH.US	iShares Trust	20251128	66.16	66.4199	65.98	66.34	4612980	66.0135	up	up	correct
IJJ.US	iShares S&P Mid	20251128	131.73	132.206	131.475	131.99	45826	131.185	up	up	correct
IJK.US	iShares S&P Mid	20251128	97.15	97.44	96.8329	97.37	54015	97.163	up	up	correct
IJR.US	iShares Core S&P Small	20251128	120.97	121.075	120.56	120.87	2617790	120.3112	down	down	correct
IJS.US	iShares S&P Small	20251128	113.44	113.47	113.01	113.36	79257	112.8315	down	down	correct
IJUL.US	Innovator MSCI EAFE Power Buffer ETF	20251128	32.81	32.97	32.81	32.939	1700	32.939	up	up	correct
ILCB.US	iShares Morningstar U.S. Equity ETF	20251128	94.2	94.6699	94.2	94.63	8329	94.3236	up	up	correct
ILCG.US	iShares Morningstar Growth ETF	20251128	103.9	104.215	103.79	104.215	14921	104.062	up	up	correct
ILCV.US	iShares Morningstar Value ETF	20251128	94.49	94.81	94.46	94.81	4782	94.3286	up	up	correct
ILDR.US	First Trust Exchange	20251128	32.79	33.02	32.78	32.9	11800	32.9	up	up	correct
ILF.US	iShares Latin America 40 ETF	20251128	31.05	31.225	30.945	31.15	1193940	30.4159	up	up	correct
ILTB.US	iShares Trust	20251128	50.97	51.0099	50.78	50.9047	12694	50.1052	down	down	correct
IMCB.US	iShares Morningstar Mid	20251128	82.65	83.31	82.58	83.1013	6176	82.7549	up	up	correct
IMCG.US	iShares Morningstar Mid	20251128	80.85	81.35	80.63	81.2	46039	80.9892	up	up	correct
IMTB.US	iShares Core 5	20251128	44.54	44.54	44.4945	44.5	2085	43.8546	down	down	correct
IMTM.US	iShares MSCI Intl Momentum Factor ETF	20251128	48.21	48.39	48.15	48.39	870399	46.7015	up	up	correct
INCO.US	Columbia India Consumer ETF	20251128	65.15	65.57	65.15	65.5	12600	65.5	up	up	correct
INDL.US	Direxion Daily MSCI India Bull 2x Shares	20251128	58.47	58.96	58.47	58.83	5896	58.6213	up	up	correct
INDS.US	Pacer Benchmark Industrial Real Estate SCTR ETF	20251128	38.07	38.25	38.07	38.24	4095	37.3086	up	up	correct
INFL.US	Horizon Kinetics Inflation Beneficiaries ETF	20251128	43.98	44.22	43.8681	44.15	54316	44.0497	up	up	correct
INKM.US	SSGA Active Trust	20251128	33.57	33.5747	33.57	33.5747	295	33.0249	up	up	correct
INMU.US	BlackRock Intermediate Muni Income Bond ETF	20251128	24.14	24.15	24.12	24.12	74300	23.8551	down	down	correct
INTF.US	iShares Edge MSCI Multifactor Intl ETF	20251128	36.96	37.11	36.8969	37.11	77029	36.6001	up	up	correct
IOCT.US	Innovator ETFs Trust	20251128	34.22	34.383	34.22	34.35	2300	34.35	up	up	correct
IOO.US	iShares Global 100 ETF	20251128	126.54	126.96	126.41	126.86	97100	126.4079	up	up	correct
IPAC.US	iShares Core MSCI Pacific ETF	20251128	74.5	74.71	74.41	74.71	28255	72.4242	up	up	correct
IPAY.US	ETF Series Solutions	20251128	51.69	52.365	51.69	52.2198	5941	51.8167	up	up	correct
IPO.US	Renaissance IPO ETF	20251128	45.7	46.26	45.46	46.14	34200	46.14	up	down	incorrect
IPOS.US	Renaissance International IPO ETF	20251128	16.3599	16.3599	16.3599	16.3599	85	16.3423
IQDF.US	FlexShares International Quality Dividend Index Fund	20251128	29.5	29.6	29.5	29.58	18447	29.4099	up	down	incorrect
IQDY.US	FlexShares International Quality Dividend Dynamic Index Fund	20251128	35.43	35.5428	35.43	35.5428	941	35.3208	up	down	incorrect
IQLT.US	iShares MSCI Intl Quality Factor ETF	20251128	44.73	44.945	44.6501	44.93	437085	44.4879	up	down	incorrect
IQSI.US	IQ Candriam ESG International Equity ETF	20251128	34.511	34.67	34.511	34.668	1900	34.4262	up	down	incorrect
IQSU.US	IQ Candriam ESG US Equity ETF	20251128	54.488	54.488	54.488	54.488	100	54.3147
ISCB.US	iShares Morningstar Small	20251128	64.62	65.2381	64.62	65.1526	1089	64.8386	up	down	incorrect
ISCF.US	iShares Trust	20251128	41.02	41.24	41.02	41.24	22737	40.4588	up	down	incorrect
ISCG.US	iShares Morningstar Small	20251128	55.62	55.91	55.37	55.83	29000	55.7225	up	up	correct
ISCV.US	iShares Morningstar Small	20251128	68.37	68.54	67.95	68.5332	4452	68.0577	up	up	correct
ISRA.US	VanEck Vectors Israel ETF	20251128	56.08	56.2195	56.08	56.2195	1805	55.4144	up	up	correct
ISWN.US	Amplify ETF Trust	20251128	21.35	21.43	21.35	21.43	400	21.2748	up	up	correct
ITAN.US	Alpha Architect ETF Trust	20251128	36.37	36.377	36.37	36.377	400	36.2807	up	up	correct
ITEQ.US	BlueStar Israel Technology ETF	20251128	55.39	55.8393	55.39	55.8393	704	55.3733	up	up	correct
ITOT.US	iShares Core S&P Total U.S. Stock Market ETF	20251128	148.64	149.195	148.51	149.14	1069220	148.6517	up	up	correct
IVE.US	iShares Trust	20251128	211.15	212.42	211.065	212.42	313373	211.4308	up	up	correct
IVES.US	ETF Managers Trust	20251128	31.94	32.046	31.825	32.03	511800	31.8993	up	up	correct
IVLU.US	iShares Edge MSCI Intl Value Factor ETF	20251128	37.07	37.22	37.03	37.19	310148	36.522	up	up	correct
IVOG.US	Vanguard S&P Mid	20251128	121.11	121.296	121.11	121.296	1166	120.5284	up	up	correct
IVOL.US	Krane Shares Trust	20251128	19.46	19.46	19.37	19.4	580000	19.2257	down	down	correct
IVOO.US	Vanguard Admiral Funds	20251128	111.92	112.32	111.63	112.26	32550	111.8383	up	up	correct
IVOV.US	Vanguard S&P Mid	20251128	102.15	102.5	102.121	102.47	3114	100.6589	up	down	incorrect
IVV.US	iShares Core S&P 500 ETF	20251128	684.22	687.13	683.91	686.88	3784060	684.4568	up	down	incorrect
IVW.US	iShares S&P 500 Growth ETF	20251128	123.3	123.61	123.115	123.61	1328860	123.4783	up	down	incorrect
IWB.US	iShares Russell 1000 ETF	20251128	373.03	374.64	372.86	374.44	1007800	373.336	up	down	incorrect
IWC.US	iShares Micro	20251128	157.32	157.64	156.82	157.36	30871	156.6443	up	down	incorrect
IWD.US	iShares Russell 1000 Value ETF	20251128	208.94	210.18	208.71	209.98	4427222	208.9712	up	down	incorrect
IWDL.US	ETRACS 2x Leveraged US Value Factor TR ETN	20251128	47.626	47.626	47.626	47.626	0	47.626
IWF.US	iShares Russell 1000 Growth ETF	20251128	475.19	476.65	474.32	476.45	1148720	475.9687	up	down	incorrect
IWFL.US	ETRACS 2x Leveraged US Growth Factor TR ETN	20251128	58.183	58.183	58.183	58.183	100	58.183
IWL.US	iShares Russell Top 200 ETF	20251128	170.19	170.85	170.08	170.82	23250	170.3797	up	down	incorrect
IWM.US	iShares Trust	20251128	248.01	248.81	247.07	248.75	18904300	247.9186	up	up	correct
IWML.US	ETRACS 2x Leveraged US Size Factor TR ETN	20251128	23.806	23.806	23.806	23.806	200	23.806
IWN.US	iShares Russell 2000 Value ETF	20251128	181.74	182.31	181.3	182.23	350800	181.1894	up	up	correct
IWO.US	iShares Russell 2000 Growth ETF	20251128	327.14	328.385	325.8	328.12	207557	327.394	up	up	correct
IWP.US	iShares Russell Mid	20251128	138.42	139.25	138.05	138.8	492467	138.6415	up	up	correct
IWR.US	iShares Russell Mid	20251128	96.63	97.18	96.47	96.95	1440750	96.5585	up	up	correct
IWS.US	iShares Russell Mid	20251128	141.25	141.96	140.995	141.52	180871	140.8706	up	up	correct
IWV.US	iShares Russell 3000 ETF	20251128	386.68	388.14	386.36	388.14	85505	387.0592	up	up	correct
IWX.US	iShares Russell Top 200 Value ETF	20251128	90.78	91.405	90.78	91.31	174122	90.9162	up	up	correct
IWY.US	iShares Russell Top 200 Growth ETF	20251128	277.79	278.84	277.32	278.84	84984	278.5693	up	up	correct
IXC.US	iShares Global Energy ETF	20251128	42.5	43.055	42.5	42.93	235217	42.0772	up	up	correct
IXG.US	iShares Global Financials ETF	20251128	116.25	117.072	116.25	116.912	8750	115.8787	up	up	correct
IXJ.US	iShares Global Healthcare ETF	20251128	98.91	98.98	98.3001	98.72	90572	98.119	down	down	correct
IXN.US	iShares Global Tech ETF	20251128	103.84	104.5	103.67	104.5	452430	103.5627	up	up	correct
IXP.US	iShares Global Comm Services ETF	20251128	124.27	124.86	124.06	124.62	26135	121.4483	up	up	correct
IYC.US	iShares U.S. Consumer Services ETF	20251128	102.14	102.81	102.14	102.66	20972	102.5532	up	up	correct
IYE.US	iShares U.S. Energy ETF	20251128	47.56	48.32	47.49	48.16	275022	47.8176	up	up	correct
IYF.US	iShares U.S. Financials ETF	20251128	125.41	126.48	125.38	125.97	146205	125.4143	up	up	correct
IYG.US	iShares U.S. Financial Services ETF	20251128	89.07	89.85	89.07	89.49	23039	89.2364	up	up	correct
IYH.US	iShares U.S. Healthcare ETF	20251128	66.67	66.67	66.225	66.38	991440	66.1273	down	down	correct
IYK.US	iShares U.S. Consumer Goods ETF	20251128	69.11	69.475	69.11	69.41	102851	68.7053	up	up	correct
IYM.US	iShares U.S. Basic Materials ETF	20251128	148.82	149.74	148.73	149.46	14179	148.7187	up	up	correct
IYR.US	iShares U.S. Real Estate ETF	20251128	96.41	97.18	96.41	96.9	4506190	96.0215	up	up	correct
IYW.US	iShares U.S. Technology ETF	20251128	197.58	198.76	197.26	198.68	312176	198.624	up	up	correct
IYY.US	iShares Dow Jones U.S. ETF	20251128	165.69	166.22	165.69	166.217	12151	165.7344	up	up	correct
JAAA.US	Janus Detroit Street Trust	20251128	50.71	50.74	50.7	50.73	1572200	49.9187	up	up	correct
JAGG.US	JPMorgan U.S. Aggregate Bond ETF	20251128	46.9686	46.9686	46.86	46.9084	22940	46.2469	down	down	correct
JDIV.US	JPMorgan U.S. Dividend ETF	20251128	54.378	54.419	54.378	54.419	200	53.9072	up	up	correct
JDST.US	Direxion Daily Junior Gold Miners Index Bear 2X Shares	20251128	3.26	3.285	3.09	3.1	633610	61.4387	down	down	correct
JEPI.US	J.P. Morgan Exchange	20251128	57.76	57.93	57.68	57.91	2300600	56.4465	up	up	correct
JETS.US	U.S. Global Jets ETF	20251128	26.26	26.46	26.235	26.31	1708730	26.0963	up	up	correct
JHCB.US	John Hancock Exchange	20251128	21.79	21.793	21.77	21.78	2600	21.5232	down	down	correct
JHEM.US	John Hancock Multifactor Emerging Markets ETF	20251128	32.45	32.58	32.34	32.538	6829	32.0422	up	up	correct
JHMB.US	John Hancock Exchange	20251128	22.32	22.32	22.27	22.31	8400	22.0635	down	up	incorrect
JHMD.US	John Hancock Multifactor Developed International ETF	20251128	40.78	40.88	40.6878	40.8292	14217	40.2593	up	down	incorrect
JHML.US	John Hancock Multifactor Large Cap ETF	20251128	79.92	80.21	79.89	80.14	3535	79.6808	up	down	incorrect
JHMM.US	John Hancock Multifactor Mid Cap ETF	20251128	65.51	65.82	65.36	65.67	52883	65.3086	up	down	incorrect
JHMU.US	John Hancock Exchange	20251128	26.239	26.245	26.23	26.245	800	26.0142	up	up	correct
JHSC.US	John Hancock Multifactor Small Cap ETF	20251128	42.53	42.53	42.22	42.36	17673	42.067	down	down	correct
JIG.US	J.P. Morgan Exchange	20251128	74.02	74.2586	73.9475	74.2041	9605	72.5565	up	up	correct
JIGB.US	J.P. Morgan Exchange	20251128	46.3202	46.3202	46.3202	46.3202	0	45.5768
JKD.US	iShares Morningstar U.S. Equity ETF	20251128	94.34	94.6699	94.2	94.63	8329	94.63	up	up	correct
JKE.US	iShares Morningstar Growth ETF	20251128	103.86	104.215	103.79	104.215	14921	104.215	up	up	correct
JKF.US	iShares Morningstar Value ETF	20251128	94.49	94.81	94.46	94.81	4782	94.81	up	up	correct
JKG.US	iShares Morningstar Mid	20251128	82.65	83.31	82.58	83.1013	6176	83.1013	up	up	correct
JKJ.US	iShares Morningstar Small	20251128	65.03	65.2381	64.62	65.1526	1089	65.1526	up	up	correct
JKK.US	iShares Morningstar Small	20251128	55.62	55.91	55.37	55.825	29046	55.825	up	up	correct
JMBS.US	Janus Henderson Mortgage	20251128	45.98	45.997	45.91	45.97	182113	45.1861	down	down	correct
JMOM.US	JPMorgan U.S. Momentum Factor ETF	20251128	68.34	68.67	68.24	68.67	20525	68.5004	up	up	correct
JNK.US	SPDR Bloomberg Barclays High Yield Bond ETF	20251128	97.65	97.74	97.58	97.65	1931190	95.5598
JNUG.US	Direxion Daily Junior Gold Miners Index Bull 2X Shares	20251128	179.42	186.39	176.64	186.33	298400	185.4596	up	up	correct
JOJO.US	Tidal ETF Trust	20251128	15.67	15.67	15.59	15.607	1800	15.3483	down	down	correct
JOYY.US	Infusive® Compounding Global Equities ETF	20251128	64.63	65.73	62.85	63.12	298000	62.1746	down	down	correct
JPEM.US	JPMorgan Diversified Return Emerging Markets Equity ETF	20251128	60.4175	60.4713	60.4175	60.4697	1520	59.4481	up	up	correct
JPIE.US	J.P. Morgan Exchange	20251128	46.48	46.48	46.47	46.47	654600	45.6308	down	down	correct
JPIN.US	JPMorgan Diversified Return International Equity ETF	20251128	68.12	68.44	68.12	68.4235	9143	66.9078	up	up	correct
JPMB.US	JPMorgan USD Emerging Markets Sovereign Bond ETF	20251128	40.58	40.6	40.57	40.6	2299	39.8448	up	up	correct
JPME.US	JPMorgan Diversified Return U.S. Mid Cap Equity ETF	20251128	110.09	110.165	110.09	110.098	1069	109.3751	up	up	correct
JPSE.US	JPMorgan Diversified Return U.S. Small Cap Equity ETF	20251128	50.48	50.48	50.354	50.3734	1587	50.0603	down	down	correct
JPUS.US	JPMorgan Diversified Return U.S. Equity ETF	20251128	125.66	125.96	125.66	125.96	613	125.0552	up	up	correct
JPXN.US	iShares JPX	20251128	87.73	87.7408	87.49	87.7408	3720	85.6869	up	up	correct
JQUA.US	JPMorgan U.S. Quality Factor ETF	20251128	62.89	63.135	62.8344	63.09	318187	62.8438	up	up	correct
JSCP.US	JPMorgan Short Duration Core Plus ETF	20251128	47.73	47.73	47.69	47.7	32700	47.025	down	down	correct
JSTC.US	Tidal ETF Trust	20251128	20.21	20.26	20.14	20.26	800	20.0881	up	up	correct
JUSA.US	JPMorgan ActiveBuilders U.S. Large Cap Equity ETF	20251128	61.7611	61.7611	61.7611	61.7611	122	61.5513
JUST.US	Goldman Sachs JUST U.S. Large Cap Equity ETF	20251128	96.3496	96.6674	96.3496	96.6674	416	96.4071	up	up	correct
JVAL.US	JPMorgan U.S. Value Factor ETF	20251128	48.6201	48.87	48.6201	48.87	3121	48.5568	up	up	correct
JXI.US	iShares Global Utilities ETF	20251128	81.53	81.885	81.42	81.855	10341	80.9066	up	up	correct
KARS.US	KraneShares Electric Vehicles and Future Mobility Index ETF	20251128	30.19	30.7	30.19	30.65	13841	30.5943	up	up	correct
KBA.US	KraneShares Trust	20251128	30.03	30.17	30.03	30.17	45534	29.6953	up	up	correct
KBE.US	SPDR S&P Bank ETF	20251128	59.18	59.32	58.92	58.98	509028	58.5948	down	down	correct
KCCA.US	KraneShares California Carbon Allowance ETF	20251128	16.05	16.25	16.05	16.1	19400	15.6417	up	up	correct
KCE.US	SPDR S&P Capital Markets ETF	20251128	145.36	146.1	145.33	145.8	14000	145.0977	up	up	correct
KEMQ.US	KraneShares FTSE Emerging Markets Consumer Technology Index ETF	20251128	25.68	25.855	25.68	25.736	16700	24.434	up	up	correct
KEMX.US	KraneShares MSCI Emerging Markets ex China Index ETF	20251128	36.54	36.658	36.51	36.658	1600	35.4709	up	up	correct
KEUA.US	KraneShares European Carbon Allowance ETF	20251128	27.64	27.925	27.06	27.925	2100	27.2974	up	up	correct
KGRN.US	KraneShares MSCI China Clean Technology ETF	20251128	28.35	28.54	28.3	28.35	13300	28.1136
KHYB.US	KraneShares Asia Pacific High Yield Bond ETF	20251128	24.23	24.25	24.225	24.242	1400	23.8799	up	up	correct
KIE.US	SPDR S&P Insurance ETF	20251128	60.09	60.32	59.95	60.01	1256210	59.6988	down	down	correct
KLDW.US	Knowledge Leaders Developed World ETF	20251128	51.22	51.2755	51.22	51.2755	605	51.2755	up	down	incorrect
KMLM.US	KFA Mount Lucas Index Strategy ETF	20251128	26.71	26.74	26.645	26.71	34691	25.4239
KNOW.US	Direxion All Cap Insider Sentiment Shares	20251128	11.3	11.3676	11.29	11.3555	1606	11.3166	up	down	incorrect
KOKU.US	Xtrackers MSCI Kokusai Equity ETF	20251128	119.247	119.247	119.247	119.247	100	118.7579
KOLD.US	ProShares UltraShort Bloomberg Natural Gas	20251128	26.57	26.78	25.57	26.04	5312100	26.04	down	up	incorrect
KOMP.US	SPDR S&P Kensho New Economies Composite ETF	20251128	61.055	61.49	60.99	61.48	56844	60.7603	up	down	incorrect
KONG.US	ETF Opportunities Trust	20251128	30.17	30.17	30.17	30.17	0	30.061
KORP.US	American Century Diversified Corporate Bond ETF	20251128	47.82	47.82	47.74	47.78	11889	46.9649	down	up	incorrect
KORU.US	Direxion Shares ETF Trust	20251128	141.73	143.745	141.35	143.33	43745	141.9673	up	down	incorrect
KRBN.US	KraneShares Global Carbon ETF	20251128	33.99	34.5	33.99	34.22	15200	33.5731	up	up	correct
KRE.US	SPDR S&P Regional Banking ETF	20251128	63.2	63.38	62.88	62.99	6876100	62.5984	down	down	correct
KSA.US	iShares MSCI Saudi Arabia ETF	20251128	37.32	37.4458	37.282	37.44	148848	36.9925	up	up	correct
KSTR.US	KraneShares SSE STAR Market 50 Index ETF	20251128	18.05	18.32	18.05	18.19	69600	18.19	up	up	correct
KURE.US	KraneShares MSCI All China Health Care Index ETF	20251128	19.17	19.255	19.09	19.11	18600	18.3761	down	down	correct
KVLE.US	KFA Value Line Dynamic Core Equity Index ETF	20251128	27.46	27.46	27.432	27.432	2300	25.7512	down	down	correct
KWEB.US	KraneShares CSI China Internet ETF	20251128	37.5	37.68	37.36	37.57	10107500	35.4123	up	up	correct
KXI.US	iShares Global Consumer Staples ETF	20251128	65.61	66.03	65.61	65.97	74650	65.1866	up	down	incorrect
LABD.US	Direxion Daily S&P Biotech Bear 3X Shares	20251128	21.2	21.55	21.16	21.27	1797730	21.0188	up	down	incorrect
LABU.US	Direxion Shares ETF Trust	20251128	167.2	167.2	164.01	166.65	370710	165.7928	down	up	incorrect
LCR.US	Leuthold Core ETF	20251128	38.19	38.274	38.18	38.274	2500	37.7571	up	up	correct
LCTD.US	BlackRock World ex U.S. Carbon Transition Readiness ETF	20251128	54.08	54.23	54.08	54.23	3500	53.2516	up	up	correct
LCTU.US	BlackRock U.S. Carbon Transition Readiness ETF	20251128	73.97	74.21	73.97	74.183	16900	73.9349	up	up	correct
LDUR.US	PIMCO Enhanced Low Duration Active Exchange	20251128	96.54	96.54	96.165	96.27	17107	94.9473	down	down	correct
LEMB.US	iShares J.P. Morgan EM Local Currency Bond ETF	20251128	41.94	42.009	41.935	41.98	362727	40.972	up	up	correct
LGH.US	HCM Defender 500 Index ETF	20251128	62.02	62.358	62.02	62.358	11700	62.1191	up	up	correct
LGLV.US	SPDR SSGA US Large Cap Low Volatility Index ETF	20251128	176.94	177.929	176.94	177.65	12048	176.6898	up	up	correct
LGOV.US	First Trust Exchange	20251128	22.2	22.22	22.14	22.22	57400	21.9856	up	up	correct
LIT.US	Global X Funds	20251128	62.7	63.53	62.7	63.46	183404	63.2881	up	up	correct
LOPP.US	Gabelli ETFs Trust	20251128	32.9469	32.9469	32.9469	32.9469	101	32.6799
LOUP.US	Innovator ETFs Trust	20251128	76.754	77.058	76.754	76.999	8600	76.999	up	up	correct
LQD.US	iShares iBoxx $ Investment Grade Corporate Bond ETF	20251128	111.98	112.02	111.68	111.86	25471200	110.2191	down	down	correct
LQDB.US	iShares Trust	20251128	88.4	88.4	88.03	88.03	6000	86.6665	down	down	correct
LQDH.US	iShares Interest Rate Hedged Corporate Bond ETF	20251128	93.5	93.52	93.365	93.52	10500	91.7849	up	up	correct
LRGF.US	iShares MSCI USA Multifactor ETF	20251128	69.44	69.65	69.381	69.63	65312	69.3749	up	up	correct
LRNZ.US	TrueShares Technology AI and Deep Learning ETF	20251128	47.157	47.172	47.065	47.065	600	47.065	down	down	correct
LSAF.US	LeaderSharesTM AlphaFactor US Core Equity ETF	20251128	45.03	45.1352	44.87	44.93	5662	44.6272	down	down	correct
LSAT.US	Two Roads Shared Trust	20251128	40.3	40.389	40.3	40.389	3100	39.6489	up	up	correct
LTL.US	ProShares Ultra Telecommunications	20251128	27.15	27.2733	27.1499	27.2733	1118	27.1857	up	up	correct
LTPZ.US	PIMCO 15+ Year U.S. TIPS Index Exchange	20251128	53.56	53.6309	53.17	53.17	19109	52.7673	down	down	correct
MAKX.US	ProShares S&P Kensho Smart Factories ETF	20251128	50.532	50.532	50.532	50.532	100	50.4924
MARB.US	First Trust Vivaldi Merger Arbitrage ETF	20251128	20.72	20.72	20.66	20.69	1700	20.5572	down	down	correct
MBOX.US	Freedom Day Dividend ETF	20251128	35.305	35.381	35.305	35.381	500	35.1794	up	up	correct
MBSD.US	FlexShares Disciplined Duration MBS Index Fund	20251128	21	21	20.98	20.9852	2431	20.6287	down	down	correct
MDY.US	SPDR S&P MIDCAP 400 ETF Trust	20251128	603.54	606.33	602.4	605.48	798458	603.3053	up	up	correct
MDYG.US	SPDR S&P 400 Mid Cap Growth ETF	20251128	92.66	92.99	92.37	92.75	44563	92.558	up	up	correct
MDYV.US	SPDR S&P 400 Mid Cap Value ETF	20251128	84.68	84.97	84.45	84.805	33537	84.4173	up	up	correct
META.US	Roundhill Ball Metaverse ETF	20251128	636.075	648.05	635.5	647.95	11024200	647.422	up	up	correct
MEXX.US	Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3	20251128	22.19	23.21	22.19	23.0921	17072	22.9513	up	up	correct
MFDX.US	PIMCO RAFI Dynamic Multi	20251128	37.88	37.93	37.85	37.93	7950	37.6083	up	up	correct
MFEM.US	PIMCO RAFI Dynamic Multi	20251128	22.72	22.76	22.598	22.752	6300	22.6837	up	up	correct
MFUS.US	PIMCO RAFI Dynamic Multi	20251128	56.33	56.72	56.33	56.7018	6785	56.4839	up	up	correct
MGC.US	Vanguard Mega Cap Index Fund ETF Shares	20251128	250.7	251.65	250.69	251.65	36053	251.0511	up	up	correct
MGK.US	Vanguard Mega Cap Growth Index Fund ETF Shares	20251128	413.53	414.38	412.66	414.31	133218	413.9158	up	up	correct
MGV.US	Vanguard World Fund	20251128	139.85	140.877	139.85	140.8	84786	139.9857	up	up	correct
MID.US	American Century Mid Cap Growth Impact ETF	20251128	66.51	66.73	66.51	66.6861	860	66.6467	up	up	correct
MIDE.US	DBX ETF Trust	20251128	33.02	33.119	33.02	33.119	100	32.9362	up	up	correct
MIDU.US	Direxion Shares ETF Trust	20251128	50.9762	51.6145	50.79	51.39	39821	51.3294	up	up	correct
MINO.US	PIMCO ETF Trust	20251128	45.66	45.69	45.639	45.675	19100	45.0787	up	down	incorrect
MINT.US	PIMCO Enhanced Short Maturity Active Exchange	20251128	100.64	100.65	100.635	100.65	950857	99.2478	up	down	incorrect
MJ.US	ETFMG Alternative Harvest ETF	20251128	26.1	26.13	25.22	25.25	70550	24.7492	down	up	incorrect
MLPA.US	Global X MLP ETF	20251128	48.78	49.15	48.65	49.09	92799	48.149	up	down	incorrect
MLPB.US	UBS ETRACS Alerian MLP Infrastructure Index ETN Series B	20251128	25.73	25.73	25.65	25.7062	596	25.2766	down	up	incorrect
MLPR.US	ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN	20251128	59.803	59.803	59.803	59.803	100	58.2136
MLPX.US	Global X MLP & Energy Infrastructure ETF	20251128	60.12	60.95	60.12	60.86	133537	60.107	up	down	incorrect
MMIN.US	IQ MacKay Municipal Insured ETF	20251128	24.1183	24.1203	24.08	24.08	9151	23.7671	down	up	incorrect
MMIT.US	IndexIQ Active ETF Trust	20251128	24.39	24.407	24.3899	24.39	37271	24.1078
MMLG.US	First Trust Exchange	20251128	35.45	35.55	35.45	35.55	10700	35.55	up	down	incorrect
MMSC.US	MMSC	20251128	24.12	24.228	24.12	24.228	1700	24.228	up	up	correct
MMTM.US	SPDR S&P 1500 Momentum Tilt ETF	20251128	289.77	292.409	289.77	292.409	543	291.8063	up	up	correct
MNA.US	IQ Merger Arbitrage ETF	20251128	35.7	35.8532	35.7	35.8532	4404	35.8532	up	up	correct
MOO.US	VanEck Vectors Agribusiness ETF	20251128	72.84	73.36	72.84	73.11	20174	71.3408	up	up	correct
MORT.US	VanEck Vectors Mortgage REIT Income ETF	20251128	10.84	10.88	10.8	10.83	220200	10.4948	down	down	correct
MOTO.US	SmartETFs Smart Transportation & Technology ETF	20251128	52.995	52.995	52.995	52.995	100	52.453
MSOS.US	AdvisorShares Pure US Cannabis ETF	20251128	3.4	3.53	3.4	3.48	1570100	3.48	up	up	correct
MTGP.US	WisdomTree Mortgage Plus Bond Fund	20251128	44.7797	44.8	44.7331	44.7751	663	44.2534	down	down	correct
MTUL.US	ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN	20251128	37.896	37.896	37.896	37.896	100	37.896
MUB.US	iShares Trust	20251128	107.32	107.5	107.32	107.43	2748790	106.2936	up	up	correct
MUNI.US	PIMCO ETF Trust	20251128	52.63	52.67	52.63	52.66	86728	52.1041	up	down	incorrect
MUSI.US	American Century Multisector Income ETF	20251128	44.54	44.56	44.524	44.524	4000	43.7122	down	up	incorrect
MUST.US	Columbia Multi	20251128	20.65	20.75	20.65	20.75	32524	20.5325	up	down	incorrect
MVRL.US	ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN	20251128	15.13	15.15	15.06	15.1332	1224	14.4077	up	down	incorrect
MVV.US	ProShares Ultra MidCap400	20251128	69.7	70.5	69.68	70.27	7465	70.0533	up	down	incorrect
MXI.US	iShares Global Materials ETF	20251128	93.1	93.93	93.1	93.7458	3860	93.0547	up	down	incorrect
MYY.US	ProShares Short MidCap400	20251128	17.65	17.65	17.62	17.63	835	17.4433	down	down	correct
MZZ.US	ProShares UltraShort MidCap400	20251128	8.05	8.05	7.99	8	2125	7.876	down	down	correct
NACP.US	Impact Shares Trust I	20251128	49.45	49.45	49.45	49.45	100	49.45
NAIL.US	Direxion Daily Homebuilders & Supplies Bull 3X Shares	20251128	63.48	63.72	62.44	63.47	530779	63.4045	down	down	correct
NANR.US	SPDR S&P North American Natural Resources ETF	20251128	66.56	67.17	66.56	67.0393	11316	66.3465	up	up	correct
NDVG.US	Nuveen Dividend Growth ETF	20251128	35.787	35.787	35.787	35.787	100	35.6863
NERD.US	Listed Funds Trust	20251128	25.68	25.755	25.68	25.742	2700	25.582	up	up	correct
NETL.US	Fundamental Income Net Lease Real Estate ETF	20251128	24.25	24.32	24.22	24.22	9700	23.9161	down	down	correct
NFLT.US	Virtus Newfleet Multi	20251128	23.25	23.25	23.0227	23.14	26431	22.8327	down	down	correct
NFRA.US	FlexShares STOXX Global Broad Infrastructure Index Fund	20251128	62.73	63.09	62.71	63.0888	16683	60.4479	up	up	correct
NLR.US	VanEck Vectors Uranium+Nuclear Energy ETF	20251128	129.86	130.74	128.82	129.98	368018	126.8191	up	up	correct
NORW.US	Global X MSCI Norway ETF	20251128	28.72	29.125	28.72	28.9349	13878	28.5265	up	up	correct
NRGD.US	MicroSectors U.S. Big Oil Index	20251128	15.25	15.25	15.107	15.181	140	75.905	down	down	correct
NRGU.US	MicroSectors U.S. Big Oil Index 3X Leveraged ETNs	20251128	18.9	19.84	18.9	19.47	18100	19.47	up	up	correct
NTSE.US	WisdomTree Emerging Markets Efficient Core Fund	20251128	37.321	37.321	37.321	37.321	100	36.933
NTSI.US	WisdomTree International Efficient Core Fund	20251128	43.78	43.9312	43.78	43.9312	1226	43.2137	up	up	correct
NTSX.US	WisdomTree Trust	20251128	55.17	55.35	55.16	55.34	11400	55.1734	up	up	correct
NUAG.US	Nuveen Enhanced Yield U.S. Aggregate Bond ETF	20251128	21.405	21.405	21.3975	21.3975	932	21.1003	down	down	correct
NUBD.US	Nuveen ESG U.S. Aggregate Bond ETF	20251128	22.6	22.6	22.56	22.58	66717	22.2904	down	down	correct
NUGO.US	Nushares ETF Trust	20251128	40.255	40.339	40.255	40.339	1300	40.339	up	up	correct
NUGT.US	Direxion Shares ETF Trust	20251128	170.7	173.8	167.74	173.79	502718	173.6071	up	up	correct
NUHY.US	Nuveen ESG High Yield Corporate Bond ETF	20251128	21.752	21.78	21.75	21.75	9600	21.2891	down	down	correct
NUSA.US	Nuveen Enhanced Yield 1	20251128	23.5	23.52	23.5	23.51	1393	23.2203	up	up	correct
NWLG.US	Nuveen Winslow Large	20251128	38.237	38.237	38.237	38.237	100	38.237
NYF.US	iShares New York Muni Bond ETF	20251128	53.64	53.7	53.64	53.6834	24339	53.1324	up	up	correct
OALC.US	Unified Series Trust	20251128	35.38	35.51	35.372	35.5	5700	35.2879	up	up	correct
OBOR.US	KraneShares MSCI One Belt One Road Index ETF	20251128	25.86	25.87	25.86	25.8695	355	25.3718	up	up	correct
OCIO.US	ClearShares OCIO ETF	20251128	37.593	37.593	37.593	37.593	239	34.4704
OEF.US	iShares S&P 100 ETF	20251128	342.81	344.13	342.62	344.13	160032	343.2776	up	up	correct
OGCP.US	Empire State Realty OP L.P	20251128	6.79	6.82	6.75	6.82	2399	6.7845	up	up	correct
OIH.US	VanEck Vectors ETF Trust	20251128	285.38	291.15	284.52	289.61	188847	284.669	up	up	correct
OILU.US	Bank of Montreal	20251128	23.52	24.71	23.405	24.41	117900	24.41	up	up	correct
OND.US	ProShares Trust	20251128	42.25	42.63	42.13	42.551	1700	42.551	up	up	correct
ONEO.US	SPDR Russell 1000 Momentum Focus ETF	20251128	129.15	129.66	129.15	129.5122	511	129.0719	up	up	correct
ONEV.US	SPDR Russell 1000 Low Volatility Focus ETF	20251128	134.78	135.1	134.78	134.915	2683	134.1974	up	up	correct
ONEY.US	SPDR Russell 1000 Yield Focus ETF	20251128	114.04	114.63	114.04	114.5	1726	113.5316	up	up	correct
ONLN.US	ProShares Online Retail ETF	20251128	59.42	59.69	59.42	59.5927	2289	59.5397	up	up	correct
ONOF.US	Global X Funds	20251128	37.863	37.96	37.863	37.96	1100	37.6337	up	up	correct
OPER.US	ETF Series Solutions	20251128	100	100.03	100	100.01	4800	99.1442	up	up	correct
OUNZ.US	VanEck Merk Gold Trust	20251128	40.38	40.61	40.3	40.61	342000	40.61	up	up	correct
OVB.US	Overlay Shares Core Bond ETF	20251128	20.88	20.88	20.85	20.857	2600	20.3586	down	down	correct
OVF.US	Overlay Shares Foreign Equity ETF	20251128	29.21	29.435	29.21	29.435	300	27.9373	up	up	correct
OVL.US	Overlay Shares Large Cap Equity ETF	20251128	53.18	53.45	53.18	53.45	9300	52.1193	up	down	incorrect
OVLH.US	Overlay Shares Hedged Large Cap Equity ETF	20251128	39.625	39.632	39.53	39.62	1500	39.5009	down	up	incorrect
OVM.US	Overlay Shares Municipal Bond ETF	20251128	21.64	21.7	21.64	21.69	1600	21.2263	up	down	incorrect
OVS.US	Overlay Shares Small Cap Equity ETF	20251128	36.093	36.093	36.093	36.093	100	35.0159
OVT.US	Listed Funds Trust	20251128	22.37	22.37	22.345	22.36	5000	21.6403	down	up	incorrect
OWNS.US	Impact Shares Trust I	20251128	17.63	17.63	17.615	17.63	9700	17.4268
PAB.US	PGIM ETF Trust	20251128	43.246	43.246	43.18	43.206	300	42.5472	down	up	incorrect
PALC.US	Pacer Lunt Large Cap Multi	20251128	51.643	51.658	51.59	51.658	2700	51.2763	up	down	incorrect
PALL.US	Aberdeen Standard Physical Palladium Shares ETF	20251128	131.29	133.6	131	132.43	348400	132.43	up	down	incorrect
PAMC.US	Pacer Lunt MidCap Multi	20251128	46.62	47.09	46.62	47.031	3600	46.6011	up	down	incorrect
PBD.US	Invesco Global Clean Energy ETF	20251128	15.95	16.19	15.95	16.19	6738	16.0999	up	down	incorrect
PBE.US	Invesco Dynamic Biotechnology & Genome ETF	20251128	83.195	83.3251	83.12	83.3251	1954	82.902	up	down	incorrect
PBJ.US	Invesco Dynamic Food & Beverage ETF	20251128	45.5468	45.6306	45.53	45.6306	949	45.5115	up	down	incorrect
PBP.US	Invesco Exchange	20251128	22.85	22.85	22.785	22.85	43478	22.0551
PBW.US	Invesco WilderHill Clean Energy ETF	20251128	31.09	31.69	30.87	31.65	173417	31.5272	up	up	correct
PCEF.US	Invesco Exchange	20251128	19.86	19.9499	19.86	19.93	39363	19.5455	up	up	correct
PCY.US	Invesco Exchange	20251128	21.82	21.93	21.77	21.84	144400	21.5216	up	up	correct
PDN.US	Invesco FTSE RAFI Developed Markets ex	20251128	41.58	41.84	41.58	41.8	27743	41.2998	up	up	correct
PEJ.US	Invesco Dynamic Leisure and Entertainment ETF	20251128	58.6	59.19	58.56	59.19	39069	59.1228	up	up	correct
PEXL.US	Pacer Funds Trust	20251128	59.5125	59.6801	59.5125	59.6801	335	59.5312	up	up	correct
PFFA.US	ETFis Series Trust I	20251128	21.51	21.5166	21.425	21.46	515738	20.9605	down	down	correct
PFFD.US	Global X U.S. Preferred ETF	20251128	18.93	19	18.9256	18.96	293106	18.5675	up	up	correct
PFFL.US	ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN	20251128	8.32	8.365	8.32	8.3491	1853	8.1142	up	up	correct
PFFR.US	ETFis Series Trust I	20251128	18.14	18.14	18	18.02	16739	17.6622	down	down	correct
PFFV.US	Global X Variable Rate Preferred ETF	20251128	22.597	22.64	22.56	22.58	37600	21.8686	down	down	correct
PFIG.US	Invesco Exchange	20251128	24.39	24.39	24.34	24.35	17507	24.0936	down	down	correct
PFIX.US	Simplify Exchange Traded Funds	20251128	46.55	47.485	46.55	46.9	142200	44.2851	up	up	correct
PFLD.US	AAM Low Duration Preferred and Income Securities ETF	20251128	19.55	19.65	19.55	19.65	55700	19.3772	up	up	correct
PFUT.US	Putnam Sustainable Future ETF	20251128	26.03	26.03	25.943	25.943	20900	25.943	down	down	correct
PFXF.US	VanEck Vectors Preferred Securities ex Financials ETF	20251128	17.51	17.58	17.485	17.5	214925	17.1843	down	down	correct
PGF.US	Invesco Financial Preferred ETF	20251128	14.27	14.27	14.2	14.2	103662	13.9855	down	down	correct
PGHY.US	Invesco Exchange	20251128	19.96	20.0262	19.84	19.84	23808	19.4874	down	down	correct
PGRO.US	Putnam Focused Large Cap Growth ETF	20251128	44.95	45.028	44.91	45.028	19900	45.0184	up	up	correct
PGX.US	Invesco Preferred ETF	20251128	11.35	11.35	11.29	11.29	1185090	11.1204	down	down	correct
PHB.US	Invesco Exchange	20251128	18.64	18.64	18.61	18.61	25511	18.3504	down	down	correct
PHDG.US	Invesco S&P 500 Downside Hedged ETF	20251128	38.25	38.28	38.1928	38.1928	240	38.0248	down	down	correct
PHYL.US	PGIM Active High Yield Bond ETF	20251128	35.62	35.62	35.565	35.585	32062	34.8586	down	down	correct
PHYS.US	Sprott Physical Gold Trust	20251128	32.03	32.27	32.02	32.27	1593100	32.27	up	up	correct
PICB.US	Invesco Exchange	20251128	23.65	23.67	23.6	23.6656	20618	23.4647	up	up	correct
PIFI.US	ClearShares Piton Intermediate Fixed Income ETF	20251128	95.715	95.715	95.715	95.715	100	94.8826
PILL.US	Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF	20251128	11.6	11.7	11.43	11.54	104236	11.5107	down	down	correct
PIN.US	Invesco India ETF	20251128	26.37	26.45	26.315	26.45	34956	24.7501	up	up	correct
PINK.US	Simplify Exchange Traded Funds	20251128	37.95	37.95	37.695	37.85	88800	37.7485	down	down	correct
PJP.US	Invesco Dynamic Pharmaceuticals ETF	20251128	106.71	106.71	105.742	106.168	10000	105.9232	down	down	correct
PKB.US	Invesco Dynamic Building & Construction ETF	20251128	95.66	95.8515	95.51	95.77	10007	95.7345	up	up	correct
PLDR.US	Putnam Sustainable Leaders ETF	20251128	37.57	37.59	37.567	37.567	30400	37.4266	down	down	correct
PLTM.US	GraniteShares Platinum Trust	20251128	15.85	16.19	15.83	16.19	1007070	16.19	up	up	correct
PPA.US	Invesco Aerospace & Defense ETF	20251128	150.45	151.31	150.19	151.31	54300	151.31	up	up	correct
PPLT.US	Aberdeen Standard Physical Platinum Shares ETF	20251128	149.57	152.996	149.31	152.59	485592	152.59	up	up	correct
PQDI.US	Principal Exchange	20251128	19.63	19.63	19.617	19.629	1100	19.2803	down	down	correct
PREF.US	Principal Spectrum Preferred Securities Active ETF	20251128	19.16	19.16	19.11	19.13	68100	18.8017	down	down	correct
PRF.US	Invesco FTSE RAFI US 1000 ETF	20251128	46.62	46.925	46.62	46.88	303777	46.6918	up	up	correct
PSI.US	Invesco Dynamic Semiconductors ETF	20251128	76.02	77.01	75.9681	77.01	33811	77.0052	up	up	correct
PSIL.US	PSIL	20251128	19.08	19.34	19.002	19.246	3300	17.5046	up	up	correct
PSK.US	SPDR ICE Preferred Securities ETF	20251128	32.15	32.15	32.07	32.12	61965	31.4065	down	down	correct
PSLV.US	Sprott Physical Silver Trust	20251128	18.14	18.7	18.13	18.65	10225500	18.65	up	up	correct
PSP.US	Invesco Exchange	20251128	65.7	66.24	65.7	66.15	18136	64.7214	up	up	correct
PSQ.US	ProShares Trust	20251128	30.41	30.445	30.255	30.26	3991330	29.8588	down	down	correct
PSR.US	Invesco Active U.S. Real Estate Fund	20251128	93	93.0331	93	93.0331	199	92.4246	up	up	correct
PST.US	ProShares UltraShort 7	20251128	21.731	21.779	21.73	21.7334	3391	21.5372	up	up	correct
PTBD.US	Pacer Funds Trust	20251128	19.8	19.8	19.66	19.67	4000	19.3453	down	down	correct
PTEST.US	X	20251128	24.97	24.97	24.97	24.97	17570	24.97
PTIN.US	Pacer Trendpilot International ETF	20251128	31.21	31.41	31.08	31.4083	3034	30.6418	up	up	correct
PULS.US	PGIM Ultra Short Bond ETF	20251128	49.81	49.82	49.81	49.81	1144620	49.0491
PUTW.US	WisdomTree Trust	20251128	33.51	33.75	33.37	33.61	37914	33.61	up	up	correct
PVI.US	Invesco Exchange	20251128	24.8647	24.8647	24.8647	24.8647	661	24.7216
PWB.US	Invesco Dynamic Large Cap Growth ETF	20251128	126.46	127.09	126.43	127.06	36600	127.06	up	up	correct
PWV.US	Invesco Dynamic Large Cap Value ETF	20251128	66.43	66.88	66.43	66.82	14340	66.5447	up	up	correct
PWZ.US	Invesco Exchange	20251128	24.3	24.325	24.29	24.32	80014	24.0936	up	up	correct
PXE.US	Invesco Dynamic Energy Exploration & Production ETF	20251128	29.88	30.332	29.88	30.319	3522	30.1248	up	up	correct
PXF.US	Invesco FTSE RAFI Developed Markets ex	20251128	63.45	63.8144	63.45	63.79	17450	63.0354	up	up	correct
PXH.US	Invesco Exchange	20251128	25.86	25.92	25.82	25.92	37032	25.543	up	up	correct
PXJ.US	Invesco Dynamic Oil & Gas Services ETF	20251128	29.7	30.08	29.7	29.8991	2034	29.6396	up	up	correct
PZA.US	Invesco Exchange	20251128	23.32	23.34	23.3	23.34	430940	23.1204	up	up	correct
PZT.US	Invesco Exchange	20251128	22.48	22.5	22.4	22.49	11457	22.2848	up	up	correct
QAI.US	IQ Hedge Multi	20251128	33.74	33.83	33.7395	33.83	29604	33.3301	up	up	correct
QARP.US	DBX ETF Trust	20251128	58.841	59.0105	58.841	59.0105	587	58.8257	up	up	correct
QDEF.US	FlexShares Quality Dividend Defensive Index Fund	20251128	81.53	81.7522	81.53	81.7522	6460	81.2061	up	up	correct
QDF.US	FlexShares Trust	20251128	80.98	81.08	80.9	81.08	9471	80.6093	up	up	correct
QDIV.US	Global X S&P 500 Quality Dividend ETF	20251128	34.9	35.0038	34.9	35.0038	644	34.6453	up	up	correct
QDPL.US	Pacer Funds Trust	20251128	42.39	42.56	42.31	42.56	47800	42.0551	up	up	correct
QEFA.US	SPDR MSCI EAFE StrategicFactors ETF	20251128	88.215	88.61	88.14	88.54	16400	88.54	up	up	correct
QEMM.US	SPDR Index Shares Funds	20251128	65.46	65.63	65.11	65.36	1200	65.36	down	down	correct
QGRO.US	American Century U.S. Quality Growth ETF	20251128	113.82	114.08	113.57	114.08	36826	113.995	up	up	correct
QID.US	ProShares UltraShort QQQ	20251128	20.41	20.45	20.2	20.2	8293590	19.8257	down	down	correct
QINT.US	American Century Quality Diversified International ETF	20251128	62.9	63.1276	62.9	63.0982	9736	62.3074	up	up	correct
QLD.US	ProShares Ultra QQQ	20251128	71.11	71.83	70.97	71.81	4196700	71.7872	up	up	correct
QLTA.US	iShares Aaa	20251128	48.72	48.73	48.615	48.67	145167	47.967	down	down	correct
QLV.US	FlexShares US Quality Low Volatility Index Fund	20251128	73.05	73.05	73.05	73.05	200	72.6879
QLVD.US	FlexShares Developed Markets ex	20251128	31.49	31.49	31.49	31.49	100	31.2164
QLVE.US	FlexShares Emerging Markets Quality Low Volatility Index Fund	20251128	29.418	29.418	29.418	29.418	100	28.9768
QPX.US	AdvisorShares Q Dynamic Growth ETF	20251128	43.86	43.894	43.86	43.894	500	43.894	up	down	incorrect
QQH.US	HCM Defender 100 Index ETF	20251128	77.94	78.545	77.94	78.53	13500	78.3623	up	down	incorrect
QQQE.US	Direxion NASDAQ	20251128	101.53	102.16	101.43	102.15	135904	101.972	up	down	incorrect
QRFT.US	QRAFT AI	20251128	62.22	62.22	62.22	62.22	300	62.1923
QTUM.US	Defiance Quantum ETF	20251128	107.63	108.482	107.325	108.47	257522	108.0371	up	down	incorrect
QULL.US	ETRACS 2x Leveraged MSCI US Quality Factor TR ETN	20251128	56.214	56.214	56.214	56.214	100	56.214
QUS.US	SPDR MSCI USA StrategicFactors ETF	20251128	173.89	174.09	173.89	174	3100	174	up	down	incorrect
QVML.US	Invesco Exchange	20251128	40.115	40.115	40.115	40.115	100	40.0021
QVMM.US	Invesco Exchange	20251128	30.837	30.837	30.837	30.837	100	30.7335
QVMS.US	Invesco Exchange	20251128	28.404	28.404	28.404	28.404	100	28.3164
QWLD.US	SPDR MSCI World StrategicFactors ETF	20251128	142.02	142.288	142.02	142.288	300	142.288	up	up	correct
RAAX.US	VanEck Inflation Allocation ETF	20251128	35.43	35.62	35.37	35.59	21585	34.795	up	up	correct
RAFE.US	PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF	20251128	41.79	41.85	41.759	41.85	5943	41.6824	up	up	correct
RAVI.US	FlexShares Ready Access Variable Income Fund	20251128	75.63	75.63	75.6	75.61	14911	74.5457	down	down	correct
RAYC.US	The Advisors' Inner Circle Fund III	20251128	18.1	18.1	18.07	18.095	2706	18.095	down	down	correct
RCD.US	Invesco S&P 500 Equal Weight Consumer Discretionary ETF	20251128	23.942	23.942	23.56	23.6	7800	22.4396	down	down	correct
RDIV.US	Invesco S&P Ultra Dividend Revenue ETF	20251128	53.14	53.43	53.03	53.3	20410	52.7665	up	up	correct
RDOG.US	ALPS REIT Dividend Dogs ETF	20251128	36.68	36.68	36.68	36.68	100	36.0115
RECS.US	Columbia ETF Trust I	20251128	40.91	41	40.86	40.95	184000	40.4938	up	up	correct
REET.US	iShares Global REIT ETF	20251128	25.51	25.69	25.51	25.66	403650	25.2737	up	up	correct
REK.US	ProShares Short Real Estate	20251128	16.93	16.9601	16.86	16.92	3672	16.7791	down	down	correct
RETL.US	Direxion Daily Retail Bull 3X Shares	20251128	9.04	9.07	8.88	8.95	342000	8.95	down	down	correct
REVS.US	Columbia Research Enhanced Value ETF	20251128	28.57	28.669	28.57	28.612	1500	28.0132	up	up	correct
REW.US	ProShares UltraShort Technology	20251128	11.54	11.54	11.35	11.35	29400	11.1734	down	down	correct
REZ.US	iShares Trust	20251128	87.12	87.83	87.12	87.55	27437	86.6032	up	up	correct
RFCI.US	ALPS ETF Trust	20251128	22.84	22.895	22.8367	22.8549	1067	22.5984	up	up	correct
RFDA.US	RiverFront Dynamic US Dividend Advantage ETF	20251128	63.214	63.214	63.14	63.1863	1589	62.8667	down	down	correct
RFFC.US	RiverFront Dynamic US Flex	20251128	66.86	66.86	66.86	66.86	4	66.7412
RFG.US	Invesco S&P MidCap 400 Pure Growth ETF	20251128	52.88	52.92	52.76	52.83	3239	52.801	down	down	correct
RFV.US	Invesco S&P MidCap 400 Pure Value ETF	20251128	129.94	130.56	129.94	130.295	1707	129.6777	up	up	correct
RGI.US	Invesco S&P 500 Equal Weight Industrials ETF	20251128	55.9	56.13	55.8999	55.995	8829	55.9061	up	up	correct
RHRX.US	Starboard Investment Trust	20251128	18.27	18.288	18.27	18.288	1600	18.288	up	up	correct
RHS.US	Invesco S&P 500 Equal Weight Consumer Staples ETF	20251128	29.64	29.73	29.64	29.68	47026	29.4483	up	up	correct
RHTX.US	Starboard Investment Trust	20251128	18.33	18.384	18.33	18.384	1400	18.384	up	up	correct
RIET.US	Hoya Capital High Dividend Yield ETF	20251128	9.48	9.48	9.43	9.445	36700	9.1957	down	down	correct
RIGS.US	RiverFront Strategic Income Fund	20251128	23.1793	23.5499	23.1793	23.244	8880	22.9786	up	up	correct
RINF.US	ProShares Inflation Expectations ETF	20251128	32.2336	32.2336	32.2336	32.2336	189	31.8742
RISN.US	Inspire Tactical Balanced ESG ETF	20251128	29.42	29.435	29.41	29.4291	1611	29.3564	up	up	correct
RISR.US	FolioBeyond Rising Rates ETF	20251128	35.55	35.758	35.55	35.75	7200	35.2273	up	up	correct
RLY.US	SSGA Active Trust	20251128	31.76	31.82	31.5601	31.8	26980	31.1454	up	down	incorrect
ROAM.US	Hartford Multifactor Emerging Markets ETF	20251128	29.11	29.166	29.11	29.166	200	28.6562	up	down	incorrect
ROBO.US	Robo Global Robotics and Automation Index ETF	20251128	67.84	68.39	67.7676	68.33	50649	68.0444	up	up	correct
RODM.US	Lattice Strategies Trust	20251128	36.33	36.4976	36.33	36.45	32536	35.9473	up	up	correct
ROKT.US	SPDR Kensho Final Frontiers ETF	20251128	77.18	77.5	77.16	77.5	1300	77.458	up	up	correct
ROM.US	ProShares Trust	20251128	92.71	93.66	92.3	93.66	12200	93.6446	up	up	correct
ROSC.US	Hartford Multifactor Small Cap ETF	20251128	46.584	46.584	46.584	46.584	100	46.2174
ROUS.US	Hartford Multifactor US Equity ETF	20251128	58.03	58.16	57.95	58.16	3484	57.8597	up	up	correct
RPAR.US	RPAR Risk Parity ETF	20251128	21.63	21.65	21	21.6002	50315	21.5062	down	down	correct
RPG.US	Invesco S&P 500 Pure Growth ETF	20251128	46.01	46.23	45.98	46.155	26401	46.1482	up	up	correct
RPV.US	Invesco S&P 500 Pure Value ETF	20251128	102.17	102.829	101.975	102.58	56164	102.0393	up	down	incorrect
RSP.US	Invesco S&P 500 Equal Weight ETF	20251128	190.71	191.83	190.56	191.53	5185480	190.7713	up	down	incorrect
RSPE.US	Invesco Exchange	20251128	29.46	29.53	29.46	29.519	3600	29.4156	up	down	incorrect
RTM.US	Invesco S&P 500 Equal Weight Materials ETF	20251128	33.42	33.5701	33.38	33.5544	1394	33.3841	up	down	incorrect
RVNU.US	DBX ETF Trust	20251128	24.9013	25	24.9	24.965	3760	24.672	up	down	incorrect
RWJ.US	Invesco S&P SmallCap 600 Revenue ETF	20251128	48.88	48.9	48.605	48.74	17780	48.5965	down	down	correct
RWK.US	Invesco S&P MidCap 400 Revenue ETF	20251128	126.71	127.18	126.278	126.88	5756	126.5181	up	up	correct
RWL.US	Invesco S&P 500 Revenue ETF	20251128	114.19	114.73	114.07	114.67	96064	114.2793	up	up	correct
RWM.US	ProShares Short Russell2000	20251128	16.45	16.49	16.38	16.39	5726230	16.2085	down	down	correct
RWO.US	SPDR Index Shares Funds	20251128	46.16	46.46	46.16	46.45	20681	45.9494	up	up	correct
RWR.US	SPDR Dow Jones REIT ETF	20251128	101.55	102.33	101.5	101.99	244731	100.7444	up	up	correct
RWX.US	SPDR Dow Jones International Real Estate ETF	20251128	28.05	28.1992	28.05	28.1613	2064	27.8897	up	up	correct
RXD.US	ProShares UltraShort Health Care	20251128	8.6	8.92	8.6	8.86	18800	8.7919	up	up	correct
RXI.US	iShares Trust	20251128	204.95	205.37	204.68	205.37	18405	203.6704	up	up	correct
RXL.US	ProShares Ultra Health Care	20251128	54.06	54.06	53.56	53.77	8600	53.5803	down	down	correct
RYJ.US	Invesco Raymond James SB	20251128	74.6397	74.6397	74.6397	74.6397	0	74.6397
RZG.US	Invesco S&P SmallCap 600 Pure Growth ETF	20251128	54.8	54.9579	54.8	54.9579	149	54.9095	up	down	incorrect
RZV.US	Invesco S&P SmallCap 600 Pure Value ETF	20251128	121.095	121.095	120.858	120.943	2099	120.5335	down	up	incorrect
SAA.US	ProShares Trust	20251128	25.95	26.0609	25.95	26.0609	509	25.9372	up	down	incorrect
SAEF.US	Schwab Strategic Trust	20251128	26.684	26.684	26.684	26.684	100	26.6404
SBB.US	ProShares Short SmallCap600	20251128	13.74	13.759	13.7116	13.7116	1597	13.5922	down	down	correct
SBIO.US	ALPS ETF Trust	20251128	50	50.12	49.61	49.91	16400	49.91	down	down	correct
SCC.US	ProShares UltraShort Consumer Services	20251128	14.841	14.861	14.7599	14.7831	6526	14.6208	down	up	incorrect
SCDL.US	ETRACS 2x Leveraged US Dividend Factor TR ETN	20251128	39.476	39.476	39.476	39.476	0	39.476
SCHA.US	Schwab U.S. Small	20251128	28.61	28.68	28.52	28.64	2577530	28.5111	up	down	incorrect
SCHB.US	Schwab U.S. Broad Market ETF	20251128	26.21	26.33	26.2	26.32	2655900	26.2379	up	down	incorrect
SCHC.US	Schwab Strategic Trust	20251128	45.96	46.23	45.895	46.2	191932	44.6314	up	down	incorrect
SCHD.US	Schwab U.S. Dividend Equity ETF	20251128	27.46	27.64	27.45	27.59	8406000	27.3107	up	down	incorrect
SCHE.US	Schwab Emerging Markets Equity ETF	20251128	33.42	33.52	33.38	33.52	722200	32.6147	up	down	incorrect
SCHF.US	Schwab Strategic Trust	20251128	23.9	24	23.865	24	4071520	23.3323	up	up	correct
SCHG.US	Schwab Strategic Trust	20251128	32.7	32.81	32.65	32.8	4338260	32.7681	up	up	correct
SCHH.US	Schwab U.S. REIT ETF	20251128	21.49	21.65	21.4735	21.57	4183170	21.3416	up	up	correct
SCHI.US	Schwab 5	20251128	23.21	23.219	23.16	23.18	1088600	22.8062	down	down	correct
SCHJ.US	Schwab 1	20251128	24.99	24.99	24.965	24.985	157800	24.6206	down	down	correct
SCHK.US	Schwab 1000 ETF	20251128	32.77	32.9	32.7599	32.89	225464	32.791	up	up	correct
SCHM.US	Schwab U.S. Mid	20251128	30.04	30.1799	29.985	30.12	694875	29.987	up	up	correct
SCHO.US	Schwab Short	20251128	24.45	24.45	24.43	24.43	1385360	24.1249	down	down	correct
SCHP.US	Schwab U.S. TIPS ETF	20251128	26.98	26.98	26.91	26.91	1513280	26.64	down	down	correct
SCHQ.US	Schwab Long	20251128	32.69	32.7	32.53	32.61	235800	32.1305	down	down	correct
SCHR.US	Schwab Strategic Trust	20251128	25.33	25.33	25.2844	25.3	1674170	24.9853	down	down	correct
SCHV.US	Schwab Strategic Trust	20251128	29.41	29.6099	29.39	29.57	1150590	29.4042	up	up	correct
SCHX.US	Schwab U.S. Large	20251128	26.87	27	26.86	27	11537400	26.9189	up	up	correct
SCHY.US	Schwab Strategic Trust	20251128	29.33	29.48	29.326	29.48	201900	29.1631	up	up	correct
SCHZ.US	Schwab U.S. Aggregate Bond ETF	20251128	23.62	23.6399	23.57	23.58	821848	23.2684	down	down	correct
SCJ.US	iShares MSCI Japan Small	20251128	93.19	93.28	93	93.26	6789	91.292	up	up	correct
SCO.US	ProShares UltraShort Bloomberg Crude Oil	20251128	18.84	18.84	18.48	18.64	1097800	18.64	down	down	correct
SCRD.US	SCRD	20251128	42.49	42.56	42.462	42.462	675	41.7303	down	down	correct
SDCI.US	USCF SummerHaven Dynamic Commodity Strategy No K	20251128	23.07	23.3	23.07	23.26	36090	22.4389	up	up	correct
SDD.US	ProShares UltraShort SmallCap600	20251128	12.47	12.63	12.47	12.6025	1065	12.4067	up	up	correct
SDEM.US	Global X MSCI SuperDividend Emerging Markets ETF	20251128	30.02	30.0555	30.02	30.05	2482	29.5222	up	up	correct
SDIV.US	Global X SuperDividend ETF	20251128	24.19	24.23	24.1199	24.23	194076	23.4979	up	up	correct
SDOG.US	ALPS Sector Dividend Dogs ETF	20251128	60.21	60.5418	60.21	60.47	10592	59.9285	up	up	correct
SDOW.US	ProShares UltraPro Short Dow30	20251128	33.47	33.52	32.94	33.04	1067850	32.5805	down	down	correct
SDP.US	ProShares UltraShort Utilities	20251128	11.45	11.5	11.39	11.39	2600	11.1692	down	down	correct
SDS.US	ProShares UltraShort S&P500	20251128	69.76	69.86	69.2	69.27	1693530	68.0807	down	down	correct
SDY.US	SPDR S&P Dividend ETF	20251128	140.19	140.99	140.155	140.75	91849	139.73	up	up	correct
SEF.US	ProShares Short Financials	20251128	31.94	31.94	31.751	31.87	9977	31.5288	down	down	correct
SEIX.US	Virtus ETF Trust II	20251128	23.4	23.401	23.381	23.4	44100	22.9951
SFY.US	Tidal ETF Trust	20251128	132.32	132.59	132.3	132.59	8100	131.9855	up	up	correct
SFYF.US	SoFi Social 50 ETF	20251128	55.62	55.85	55.62	55.828	3300	55.7362	up	up	correct
SFYX.US	Tidal ETF Trust	20251128	16.16	16.3	16.139	16.225	3600	16.1125	up	up	correct
SGDJ.US	Sprott Funds Trust	20251128	82.28	83.85	81.97	83.42	61000	76.883	up	up	correct
SGDM.US	Sprott Gold Miners ETF	20251128	67.56	68.13	67.14	68.11	39673	67.4004	up	up	correct
SGOL.US	Aberdeen Standard Gold ETF Trust	20251128	40	40.19	39.9	40.19	3053600	40.19	up	up	correct
SGOV.US	iShares Trust	20251128	100.67	100.68	100.66	100.67	24417500	99.4575
SH.US	ProShares Short S&P500	20251128	36.48	36.49	36.33	36.35	1909900	35.8707	down	down	correct
SHE.US	SPDR SSGA Gender Diversity Index ETF	20251128	129.02	129.81	129.02	129.731	2955	129.3942	up	up	correct
SHM.US	SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF	20251128	48.04	48.06	48.0075	48.02	93030	47.5922	down	down	correct
SHUS.US	Syntax Stratified U.S. Total Market Hedged ETF	20251128	46.5569	46.5569	46.5569	46.5569	0	45.9302
SHYG.US	iShares Trust	20251128	43.11	43.1199	43.06	43.08	1045300	42.0884	down	down	correct
SHYL.US	Xtrackers Short Duration High Yield Bond ETF	20251128	45.16	45.4	45.16	45.19	10020	44.1851	up	up	correct
SIFI.US	Harbor Scientific Alpha Income	20251128	44.6565	44.6565	44.6565	44.6565	12	43.4065
SIHY.US	Harbor ETF Trust	20251128	46.25	46.29	46.213	46.213	4900	44.9512	down	down	correct
SIJ.US	ProShares UltraShort Industrials	20251128	11.8192	11.8192	11.725	11.725	173	11.571	down	down	correct
SIL.US	Global X Silver Miners ETF	20251128	75.66	77.88	75.125	77.66	2998750	76.8328	up	up	correct
SILJ.US	ETFMG Prime Junior Silver Miners ETF	20251128	25.29	26.13	24.93	26.09	9825340	25.6082	up	up	correct
SIMS.US	SPDR S&P Kensho Intelligent Structures ETF	20251128	43.25	43.504	43.25	43.504	400	43.4153	up	up	correct
SIVR.US	Aberdeen Standard Physical Silver Shares ETF	20251128	52.12	53.8	52.06	53.71	2242300	53.71	up	up	correct
SIXA.US	6 Meridian Mega Cap Equity ETF	20251128	49.68	50.01	49.68	50.01	4100	49.7834	up	up	correct
SIXH.US	6 Meridian Hedged Equity	20251128	38.8	38.94	38.8	38.94	1100	38.7826	up	up	correct
SIXL.US	6 Meridian Low Beta Equity Strategy ETF	20251128	37.27	37.29	37.27	37.29	1000	37.0393	up	up	correct
SIXS.US	6 Meridian Small Cap Equity ETF	20251128	50.13	50.13	50.13	50.13	300	49.796
SIZE.US	iShares MSCI USA Size Factor ETF	20251128	161.52	161.97	161.5	161.85	1478	161.1023	up	up	correct
SJB.US	ProShares Trust	20251128	15.4	15.43	15.4	15.43	98191	15.2631	up	up	correct
SJNK.US	SPDR Series Trust	20251128	25.48	25.4899	25.45	25.46	1936720	24.8907	down	down	correct
SKF.US	ProShares UltraShort Financials	20251128	27.41	27.41	27.03	27.2118	12769	26.8288	down	down	correct
SLV.US	iShares Silver Trust	20251128	49.67	51.27	49.58	51.21	41350000	51.21	up	up	correct
SLX.US	VanEck Vectors Steel ETF	20251128	81.14	81.39	80.841	80.86	13627	79.6035	down	down	correct
SLYG.US	SPDR S&P 600 Small Cap Growth ETF	20251128	95.58	95.58	95.0501	95.3	50727	95.1785	down	up	incorrect
SLYV.US	SPDR S&P 600 Small Cap Value ETF	20251128	90.86	90.96	90.61	90.75	85329	90.18	down	up	incorrect
SMDD.US	ProShares UltraPro Short MidCap400	20251128	12.66	12.67	12.479	12.52	11001	12.3703	down	up	incorrect
SMHB.US	ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN	20251128	3.975	4.07	3.975	3.99	15389	3.8145	up	down	incorrect
SMLF.US	iShares MSCI USA Small	20251128	75.2	75.3617	74.96	75.32	28342	75.0825	up	down	incorrect
SMLL.US	Direxion Daily Small Cap Bull 2X Shares	20251128	20.228	20.228	20.228	20.228	100	19.9086
SMLV.US	SPDR SSGA US Small Cap Low Volatility Index ETF	20251128	130.33	130.92	130.33	130.916	1750	129.9062	up	down	incorrect
SMMU.US	PIMCO Short Term Municipal Bond Active Exchange	20251128	50.55	50.57	50.53	50.56	70065	50.1028	up	up	correct
SMN.US	ProShares Trust	20251128	13.76	13.8816	13.62	13.7549	3701	13.6052	down	down	correct
SMOG.US	VanEck Vectors Low Carbon Energy ETF	20251128	133.06	133.09	133.06	133.09	500	131.058	up	up	correct
SNPE.US	Xtrackers S&P 500 ESG ETF	20251128	61.97	62.15	61.95	62.12	373949	61.9259	up	up	correct
SOXL.US	Direxion Shares ETF Trust	20251128	39.65	41.33	39.25	41.26	57190400	41.26	up	up	correct
SOXS.US	Direxion Shares ETF Trust	20251128	3.59	3.63	3.43	3.43	6132090	67.6927	down	down	correct
SOYB.US	Teucrium Soybean	20251128	23.5	23.62	23.47	23.6	61500	23.6	up	up	correct
SPAB.US	SPDR Portfolio Aggregate Bond ETF	20251128	26.04	26.04	25.97	26.02	893829	25.6795	down	down	correct
SPBO.US	SPDR Portfolio Corporate Bond ETF	20251128	29.73	29.73	29.65	29.69	312500	29.1999	down	down	correct
SPCX.US	Collaborative Investment Series Trust	20251128	25.485	25.485	25.47	25.47	200	21.8733	down	down	correct
SPD.US	Simplify US Equity PLUS Downside Convexity ETF	20251128	39.77	39.84	39.71	39.821	2000	39.7204	up	up	correct
SPDN.US	Direxion Daily S&P 500 Bear 1X Shares	20251128	9.49	9.5051	9.46	9.46	5238740	9.385	down	down	correct
SPDV.US	AAM S&P 500 High Dividend Value ETF	20251128	34.45	34.6296	34.45	34.6296	707	34.2985	up	up	correct
SPDW.US	SPDR Portfolio Developed World ex	20251128	43.7	43.895	43.68	43.86	1349620	43.0823	up	up	correct
SPEM.US	SPDR Portfolio Emerging Markets ETF	20251128	46.89	47.06	46.85	47.03	753100	46.2578	up	up	correct
SPEU.US	SPDR Portfolio Europe ETF	20251128	50.53	50.82	50.53	50.82	17400	50.246	up	up	correct
SPFF.US	Global X SuperIncome Preferred ETF	20251128	9.27	9.2967	9.255	9.2895	17632	9.0653	up	up	correct
SPGM.US	SPDR Portfolio MSCI Global Stock Market ETF	20251128	75.82	76.07	75.78	76.03	11800	76.03	up	up	correct
SPGP.US	Invesco S&P 500 GARP ETF	20251128	112.43	112.96	112.36	112.72	27200	112.5083	up	down	incorrect
SPHB.US	Invesco S&P 500 High Beta ETF	20251128	112.56	113.4	112.395	113.19	163380	113.0081	up	down	incorrect
SPHD.US	Invesco S&P 500 High Dividend Low Volatility ETF	20251128	48.41	48.69	48.39	48.65	1287090	48.05	up	down	incorrect
SPHQ.US	Invesco S&P 500 Quality ETF	20251128	74.42	74.75	74.36	74.72	328274	74.4968	up	down	incorrect
SPHY.US	SPDR Series Trust	20251128	23.83	23.85	23.81	23.82	5673000	23.2654	down	up	incorrect
SPIB.US	SPDR Series Trust	20251128	34.05	34.05	33.9901	34.02	1036650	33.5302	down	up	incorrect
SPIP.US	SPDR Series Trust	20251128	26.36	26.38	26.29	26.3	85800	26.0983	down	up	incorrect
SPLB.US	SPDR Series Trust	20251128	23.17	23.185	23.0736	23.14	2763140	22.7385	down	down	correct
SPLV.US	Invesco Exchange	20251128	72.98	73.2659	72.895	73.17	2460790	72.7692	up	up	correct
SPMB.US	SPDR Portfolio Mortgage Backed Bond ETF	20251128	22.63	22.66	22.59	22.61	413300	22.2589	down	down	correct
SPMD.US	SPDR Portfolio S&P 400 Mid Cap ETF	20251128	57.99	58.209	57.83	58.11	1128500	57.8951	up	up	correct
SPMO.US	Invesco S&P 500 Momentum ETF	20251128	119.47	120.13	119.33	120.12	598276	119.8276	up	up	correct
SPPP.US	Sprott Physical Platinum and Palladium Trust	20251128	14.4	14.71	14.35	14.62	596800	14.62	up	down	incorrect
SPRE.US	Tidal ETF Trust	20251128	19.58	19.8	19.46	19.66	53800	19.4664	up	down	incorrect
SPSB.US	SPDR Portfolio Short Term Corporate Bond ETF	20251128	30.3	30.31	30.28	30.3	815144	29.8689
SPSK.US	Tidal ETF Trust	20251128	18.58	18.59	18.54	18.56	452600	18.1455	down	up	incorrect
SPSM.US	SPDR Series Trust	20251128	47.21	47.21	47	47.11	889775	46.8781	down	up	incorrect
SPTI.US	SPDR Portfolio Intermediate Term Treasury ETF	20251128	29.14	29.14	29.0801	29.1	889009	28.741	down	up	incorrect
SPTL.US	SPDR Series Trust	20251128	27.3	27.31	27.1536	27.22	4547850	26.859	down	up	incorrect
SPTM.US	SPDR Portfolio S&P 1500 Composite Stock Market ETF	20251128	82.41	82.71	82.39	82.67	193449	82.425	up	up	correct
SPTS.US	SPDR Portfolio Short Term Treasury ETF	20251128	29.38	29.38	29.36	29.37	856440	28.9987	down	down	correct
SPUC.US	Simplify US Equity PLUS Upside Convexity ETF	20251128	49.96	50.145	49.96	50.145	600	46.6881	up	up	correct
SPUS.US	Tidal ETF Trust	20251128	51.16	51.3	51.11	51.3	455400	51.2284	up	up	correct
SPUU.US	Direxion Daily S&P 500 Bull 2X Shares	20251128	185.64	186.925	185.64	186.915	8051	184.9067	up	up	correct
SPVM.US	Invesco Exchange	20251128	67.07	67.1261	67.07	67.1261	405	66.8185	up	up	correct
SPVU.US	Invesco S&P 500 Enhanced Value ETF	20251128	55.81	56.1704	55.81	56.0176	693	55.6702	up	up	correct
SPXE.US	ProShares S&P 500 ex	20251128	73.9798	73.9798	73.875	73.9166	373	73.7137	down	down	correct
SPXL.US	Direxion Daily S&P500 Bull 3X Shares	20251128	220.29	222.92	219.97	222.73	1184470	222.5591	up	up	correct
SPXN.US	ProShares S&P 500 ex	20251128	74.25	74.3242	74.25	74.3242	506	74.1332	up	up	correct
SPXS.US	Direxion Daily S&P 500 Bear 3X Shares	20251128	35.825	35.87	35.375	35.41	2912060	35.2148	down	down	correct
SPXT.US	ProShares S&P 500 ex	20251128	103.73	103.875	103.65	103.874	2356	103.4759	up	up	correct
SPXU.US	ProShares UltraPro Short S&P500	20251128	50.97	51.02	50.29	50.34	2355940	49.3596	down	down	correct
SPXV.US	ProShares S&P 500 ex	20251128	73.98	74.4498	73.98	74.4498	482	74.2483	up	up	correct
SPY.US	SPDR S&P 500 ETF Trust	20251128	680.86	683.665	680.5	683.39	49088300	681.3766	up	up	correct
SPYC.US	Simplify US Equity PLUS Convexity ETF	20251128	43.375	43.45	43.375	43.436	4200	43.3351	up	up	correct
SPYD.US	SPDR Portfolio S&P 500 High Dividend ETF	20251128	43.69	43.95	43.6419	43.86	887373	43.3085	up	up	correct
SPYG.US	SPDR Portfolio S&P 500 Growth ETF	20251128	106.82	107.04	106.605	107.04	1212610	106.8781	up	up	correct
SPYV.US	SPDR Portfolio S&P 500 Value ETF	20251128	56.6	56.92	56.565	56.88	888602	56.5672	up	up	correct
SPYX.US	SPDR S&P 500 Fossil Fuel Reserves Free ETF	20251128	56.14	56.32	56.1105	56.3	273728	56.1668	up	up	correct
SRLN.US	SPDR Blackstone Senior Loan ETF	20251128	41.42	41.51	41.42	41.49	4807840	40.5028	up	up	correct
SRS.US	ProShares Trust	20251128	47.8	47.83	47.1	47.2778	3353	46.8702	down	down	correct
SRTY.US	ProShares Trust	20251128	42.62	43.15	42.26	42.33	656502	41.5713	down	down	correct
SRVR.US	Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF	20251128	29.14	29.39	29.14	29.305	35428	28.6661	up	up	correct
SSG.US	ProShares UltraShort Semiconductors	20251128	31.7	32.2899	31.7	31.92	29908	31.4135	up	up	correct
SSO.US	ProShares Ultra S&P500	20251128	57.85	58.31	57.79	58.26	1850550	58.1456	up	up	correct
SSPY.US	Syntax ETF Trust	20251128	87.79	87.899	87.68	87.899	300	86.709	up	up	correct
STIP.US	iShares 0	20251128	103.16	103.18	103.08	103.08	438813	102.3647	down	down	correct
STNC.US	Stance Equity ESG Large Cap Core ETF	20251128	33.1	33.253	33.1	33.253	800	32.9194	up	up	correct
STPZ.US	PIMCO 1	20251128	54.02	54.03	54.01	54.01	9902	53.67	down	down	correct
SUB.US	iShares Short	20251128	106.64	106.71	106.64	106.69	116112	105.7928	up	up	correct
SUSA.US	iShares MSCI USA ESG Select ETF	20251128	139.35	139.78	139.28	139.69	28200	139.336	up	up	correct
SVOL.US	Simplify Volatility Premium ETF	20251128	17.5	17.75	17.38	17.43	416100	16.5503	down	down	correct
SWAN.US	Amplify BlackSwan Growth & Treasury Core ETF	20251128	32.9	33.04	32.9	33.0307	2691	32.7949	up	up	correct
SXQG.US	6 Meridian Quality Growth ETF	20251128	33.131	33.131	33.131	33.131	100	33.131
SZK.US	ProShares UltraShort Consumer Goods	20251128	12.6	12.6	12.4801	12.4886	2786	12.389	down	up	incorrect
SZNE.US	Pacer Funds Trust	20251128	34.6396	34.6396	34.6396	34.6396	6	34.3464
TAAG.US	Trend Aggregation Growth ETF	20251128	0.018	0.018	0.018	0.018	10018	0.018
TAGG.US	TagLikeMe Corp	20251128	43.28	43.396	43.2201	43.3042	9778	42.8319	up	down	incorrect
TAGS.US	Teucrium Commodity Trust	20251128	23.61	23.65	23.6	23.6	3000	23.6	down	up	incorrect
TAN.US	Invesco Exchange	20251128	48.61	49.03	48.215	48.91	573841	48.91	up	down	incorrect
TAXF.US	American Century Diversified Municipal Bond ETF	20251128	50.7	50.73	50.65	50.68	9774	50.0274	down	up	incorrect
TBF.US	ProShares Short 20+ Year Treasury	20251128	23.5	23.61	23.495	23.61	10386	23.3981	up	down	incorrect
TBT.US	ProShares UltraShort 20+ Year Treasury	20251128	32.78	33.31	32.78	33.09	440284	32.7967	up	down	incorrect
TBUX.US	T. Rowe Price Exchange	20251128	49.83	49.84	49.82	49.835	27000	49.2611	up	up	correct
TBX.US	ProShares Trust	20251128	27.7366	27.7366	27.7366	27.7366	213	27.4422
TCHP.US	T. Rowe Price Exchange	20251128	49.58	49.74	49.5	49.72	30900	49.72	up	up	correct
TDSB.US	Exchange Listed Funds Trust	20251128	24.22	24.253	24.22	24.253	1300	24.1235	up	up	correct
TDSC.US	Exchange Listed Funds Trust	20251128	25.55	25.601	25.55	25.601	1000	25.4678	up	up	correct
TDTF.US	FlexShares iBoxx 5	20251128	24.3	24.3	24.24	24.25	33016	24.0674	down	down	correct
TDTT.US	FlexShares Trust	20251128	24.26	24.26	24.24	24.24	87550	24.0652	down	down	correct
TDVG.US	T. Rowe Price Exchange	20251128	44.95	45.21	44.95	45.185	12300	45.0652	up	up	correct
TECB.US	iShares U.S. Tech Breakthrough Multisector ETF	20251128	60.99	61.2937	60.99	61.2937	9513	61.2198	up	up	correct
TECL.US	Direxion Shares ETF Trust	20251128	121.67	124.1	120.755	124.1	497573	116.8103	up	up	correct
TECS.US	Direxion Shares ETF Trust	20251128	18.33	18.45	17.95	17.95	758827	17.7507	down	down	correct
TEQI.US	T. Rowe Price Equity Income ETF	20251128	44.23	44.53	44.23	44.466	1400	44.2323	up	up	correct
TFI.US	SPDR Nuveen Bloomberg Barclays Municipal Bond ETF	20251128	45.87	45.92	45.8699	45.92	109156	45.3872	up	up	correct
TFLO.US	iShares Treasury Floating Rate Bond ETF	20251128	50.6	50.61	50.6	50.6	927100	49.9858
TGRW.US	T. Rowe Price Growth Stock ETF	20251128	46.2	46.286	46.2	46.286	400	46.286	up	up	correct
THD.US	iShares MSCI Thailand ETF	20251128	58.62	59.04	58.62	59.04	5186	58.2562	up	up	correct
THNQ.US	Robo Global Artificial Intelligence ETF	20251128	64.7	64.75	64.2	64.6575	7026	64.5268	down	down	correct
TINT.US	ProShares Trust	20251128	33.077	33.077	33.077	33.077	100	33.0346
TINY.US	ProShares Trust	20251128	51.7	51.726	51.7	51.726	100	51.6697	up	up	correct
TIP.US	iShares TIPS Bond ETF	20251128	111.48	111.52	111.23	111.26	1830000	110.5943	down	down	correct
TIPX.US	SPDR Bloomberg Barclays 1	20251128	19.28	19.29	19.26	19.27	62900	19.1272	down	down	correct
TIPZ.US	PIMCO ETF Trust	20251128	53.76	53.773	53.658	53.658	715	53.2571	down	down	correct
TLH.US	iShares Trust	20251128	104.33	104.37	103.87	104.08	925396	102.6118	down	down	correct
TLTD.US	FlexShares Morningstar Developed Markets ex	20251128	90.74	91.47	90.74	91.1352	7779	89.8102	up	up	correct
TLTE.US	FlexShares Morningstar Emerging Markets Factor Tilt Index Fund	20251128	64.07	64.28	64.03	64.06	3000	62.419	down	down	correct
TMF.US	Direxion Shares ETF Trust	20251128	41.68	41.77	41.01	41.3	4224900	40.8024	down	down	correct
TMV.US	Direxion Daily 20+ Year Treasury Bear 3X Shares	20251128	33.76	34.32	33.7	34.06	861881	33.953	up	up	correct
TNA.US	Direxion Shares ETF Trust	20251128	46.78	47.16	46.2001	47.08	4631350	47.0517	up	up	correct
TOK.US	iShares MSCI Kokusai ETF	20251128	137.836	137.836	137.836	137.836	625	136.8715
TOLZ.US	ProShares Trust	20251128	54.935	55.08	54.8719	55.0249	1895	54.6543	up	up	correct
TOTL.US	SPDR DoubleLine Total Return Tactical ETF	20251128	40.71	40.7185	40.66	40.7	128262	39.9556	down	down	correct
TOTR.US	T. Rowe Price Exchange	20251128	40.99	40.99	40.987	40.987	200	40.4651	down	down	correct
TPHD.US	Timothy Plan High Dividend Stock ETF	20251128	38.91	39.09	38.84	39.07	8900	38.8741	up	up	correct
TPIF.US	Timothy Plan International ETF	20251128	34.12	34.23	34.01	34.22	68700	33.9919	up	up	correct
TPOR.US	Direxion Daily Transportation Bull 3X Shares	20251128	28.1404	28.55	28.1404	28.33	16700	28.304	up	up	correct
TPSC.US	Timothy Plan US Small Cap Core ETF	20251128	41.64	41.64	41.41	41.516	10800	41.4114	down	down	correct
TPYP.US	Tortoise North American Pipeline Fund	20251128	35.79	36.1449	35.71	36.0142	9447	35.6761	up	up	correct
TRND.US	Pacer Trendpilot Fund of Funds ETF	20251128	34.268	34.268	34.268	34.268	200	33.4972
TSPA.US	T. Rowe Price US Equity Research ETF	20251128	42.82	43.01	42.82	42.99	42145	42.7245	up	up	correct
TTT.US	ProShares Trust	20251128	66.1033	66.1033	66.1033	66.1033	215	61.262
TWM.US	ProShares UltraShort Russell2000	20251128	31.99	32.21	31.825	31.86	176156	31.4809	down	down	correct
TYD.US	Direxion Daily 7	20251128	26.67	26.67	26.46	26.51	8900	26.2555	down	down	correct
TYO.US	Direxion Daily 7	20251128	12.79	12.87	12.79	12.87	4808	12.8235	up	up	correct
TZA.US	Direxion Daily Small Cap Bear 3X Shares	20251128	7.45	7.55	7.39	7.4	29393400	7.3635	down	down	correct
UBOT.US	Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares	20251128	24.097	24.23	24.09	24.13	11347	24.0751	up	up	correct
UBR.US	ProShares Ultra MSCI Brazil Capped	20251128	27.91	28.179	27.91	28.0709	3381	27.928	up	up	correct
UBT.US	ProShares Trust	20251128	17.77	17.9299	17.51	17.69	61661	17.5069	down	down	correct
UCC.US	ProShares Trust	20251128	51.14	51.4085	51.14	51.4085	389	51.2644	up	up	correct
UCIB.US	UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B	20251128	27.738	27.738	27.738	27.738	100	27.738
UCO.US	ProShares Ultra Bloomberg Crude Oil	20251128	20.3	20.73	20.3	20.57	1689200	20.57	up	up	correct
UCON.US	First Trust Exchange	20251128	25.29	25.3099	25.25	25.26	324544	24.9706	down	down	correct
UDN.US	Invesco DB US Dollar Index Bearish Fund	20251128	18.47	18.54	18.47	18.54	76014	18.0086	up	up	correct
UDOW.US	ProShares Trust	20251128	56.4	57.27	56.31	57.11	1027880	56.923	up	up	correct
UEVM.US	VictoryShares USAA MSCI Emerging Markets Value Momentum ETF	20251128	56.33	56.3405	56.3	56.3345	1441	55.6726	up	up	correct
UGA.US	United States Gasoline Fund LP	20251128	66.85	67.44	66.83	66.94	19500	66.94	up	up	correct
UGE.US	ProShares Ultra Consumer Goods	20251128	17.2	17.4	17.2	17.4	160264	17.2682	up	up	correct
UGL.US	ProShares Trust II	20251128	53.25	53.715	52.94	53.71	1510710	53.71	up	up	correct
UITB.US	VictoryShares USAA Core Intermediate	20251128	47.83	47.845	47.765	47.8006	36038	47.313	down	down	correct
UIVM.US	VictoryShares USAA MSCI International Value Momentum ETF	20251128	62.44	62.5959	62.44	62.5959	1938	62.3362	up	up	correct
UJB.US	ProShares Ultra High Yield	20251128	78.74	78.74	78.74	78.74	100	78.4362
ULE.US	ProShares Trust II	20251128	12.85	12.86	12.84	12.86	2900	12.86	up	up	correct
ULST.US	SPDR SSgA Ultra Short Term Bond ETF	20251128	40.69	40.69	40.67	40.675	17597	40.1023	down	down	correct
ULVM.US	VictoryShares USAA MSCI USA Value Momentum ETF	20251128	92.3047	92.3047	92.3047	92.3047	35	91.8878
UMDD.US	ProShares UltraPro MidCap400	20251128	25.52	25.98	25.52	25.945	2289	25.8696	up	up	correct
UMI.US	USCF Midstream Energy Income Fund	20251128	49.67	50.72	49.67	50.577	5000	48.8292	up	up	correct
UNG.US	United States Natural Gas Fund LP	20251128	14.62	14.87	14.57	14.73	6018500	14.73	up	up	correct
UNL.US	United States 12 Month Natural Gas Fund LP	20251128	8.29	8.29	8.17	8.21	41800	8.21	down	up	incorrect
UPRO.US	ProShares UltraPro S&P500	20251128	115.84	117.26	115.68	117.13	1937020	116.7966	up	down	incorrect
UPV.US	ProShares Ultra FTSE Europe	20251128	85.03	85.23	85	85.23	1800	84.2943	up	down	incorrect
UPW.US	ProShares Ultra Utilities	20251128	24.1	24.39	24.1	24.39	8209	24.2934	up	down	incorrect
URA.US	Global X Funds	20251128	45.07	45.56	44.85	45.28	2050340	43.217	up	down	incorrect
URE.US	ProShares Ultra Real Estate	20251128	61.9	62.6	61.9	62.3708	6375	61.8263	up	down	incorrect
URNM.US	North Shore Global Uranium Mining ETF	20251128	55.3	55.71	54.97	55.59	240600	53.7689	up	up	correct
URTH.US	iShares MSCI World ETF	20251128	184.9	185.775	184.84	185.66	413601	184.1698	up	up	correct
URTY.US	ProShares Trust	20251128	54.8	55.225	54.13	55.16	404099	54.9746	up	up	correct
USAI.US	Pacer American Energy Independence ETF	20251128	38.01	38.67	38.01	38.589	8995	38.1333	up	up	correct
USCI.US	United States Commodity Index Funds Trust	20251128	78.24	78.97	78.24	78.85	3900	78.85	up	up	correct
USD.US	ProShares Ultra Semiconductors	20251128	52.57	52.9	51.97	52.61	330706	52.5311	up	up	correct
USDU.US	WisdomTree Trust	20251128	26.96	27.05	26.9522	26.99	523942	25.9897	up	up	correct
USFR.US	WisdomTree Trust	20251128	50.29	50.29	50.28	50.28	1894090	49.8263	down	down	correct
USL.US	United States 12 Month Oil Fund LP	20251128	34.1	34.34	34.1	34.2	500	34.2	up	up	correct
USML.US	ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN	20251128	42.783	42.783	42.783	42.783	100	42.783
USO.US	United States Oil Fund LP	20251128	70.44	71.3	70.44	71.07	3363800	71.07	up	up	correct
USRT.US	iShares Core U.S. REIT ETF	20251128	58.71	59.135	58.66	58.99	226641	58.2819	up	up	correct
USSG.US	DBX ETF Trust	20251128	63.19	63.2	63.03	63.18	9200	62.9766	down	down	correct
UST.US	ProShares Ultra 7	20251128	45.2012	45.23	45.0651	45.1535	4599	44.5719	down	down	correct
USTB.US	VictoryShares USAA Core Short	20251128	50.99	51	50.9	50.995	68460	50.4175	up	up	correct
USVM.US	VictoryShares USAA MSCI USA Small Cap Value Momentum ETF	20251128	92.14	92.31	91.89	92.2884	23058	91.7577	up	up	correct
UTES.US	ETFis Series Trust I	20251128	83.94	84.3099	83.7	84.16	186426	83.7342	up	up	correct
UTSL.US	Direxion Daily Utilities Bull 3X Shares	20251128	47.55	48.2525	47.3921	48.16	49876	47.9959	up	up	correct
UUP.US	Invesco DB US Dollar Index Trust	20251128	28.27	28.27	28.18	28.21	1215730	27.2784	down	down	correct
UWM.US	ProShares Ultra Russell2000	20251128	47.99	48.155	47.55	48.1	138185	47.9109	up	up	correct
UXI.US	ProShares Ultra Industrials	20251128	45.54	45.5578	45.35	45.5578	2019	45.4717	up	up	correct
UYG.US	ProShares Ultra Financials	20251128	94.78	96.5927	94.78	95.8558	6414	86.6628	up	up	correct
UYM.US	ProShares Ultra Basic Materials	20251128	23.82	24.01	23.721	23.84	11560	23.7335	up	up	correct
VALQ.US	American Century ETF Trust	20251128	65.2966	65.48	65.2966	65.48	2665	65.1655	up	up	correct
VAW.US	Vanguard Materials Index Fund ETF Shares	20251128	202.33	203.73	201.93	203.05	21423	202.2524	up	up	correct
VB.US	Vanguard Small	20251128	257.85	259.043	257.02	258.75	467846	257.8353	up	up	correct
VBK.US	Vanguard Small	20251128	302.41	304.4	301.885	304.04	91732	303.6589	up	up	correct
VBND.US	ETF Series Solutions	20251128	44.38	44.38	44.2631	44.3178	7311	43.8829	down	up	incorrect
VBR.US	Vanguard Small	20251128	211.54	212.109	210.99	211.67	138323	210.6316	up	down	incorrect
VCAR.US	Simplify Volt RoboCar Disruption and Tech ETF	20251128	23.02	23.3053	22.97	23.2227	7608	20.6568	up	down	incorrect
VCLN.US	Virtus Duff & Phelps Clean Energy ETF	20251128	26.349	26.375	26.05	26.375	200	26.0491	up	down	incorrect
VCR.US	Vanguard Consumer Discretionary Index Fund ETF Shares	20251128	389.38	391.435	389.38	390.71	16667	389.9794	up	down	incorrect
VDC.US	Vanguard Consumer Staples Index Fund ETF Shares	20251128	214.6	216.06	214.6	216.04	209869	214.8085	up	down	incorrect
VDE.US	Vanguard Energy Index Fund ETF Shares	20251128	126.09	128.115	126	127.67	150865	126.6068	up	down	incorrect
VEA.US	Vanguard FTSE Developed Markets Index Fund ETF Shares	20251128	61.34	61.58	61.26	61.57	5615400	60.5456	up	up	correct
VEGA.US	AdvisorShares Trust	20251128	49.36	49.58	49.36	49.515	1796	48.8598	up	up	correct
VEGI.US	iShares MSCI Global Agriculture Producers ETF	20251128	38.95	39.15	38.95	39.05	4928	38.562	up	up	correct
VEGN.US	US Vegan Climate ETF	20251128	60.09	60.394	60.09	60.394	3900	60.1836	up	down	incorrect
VEU.US	Vanguard FTSE All	20251128	72.71	72.97	72.625	72.97	919679	71.7221	up	down	incorrect
VFH.US	Vanguard Financials Index Fund ETF Shares	20251128	129.51	130.55	129.46	130	334006	129.3436	up	down	incorrect
VGK.US	Vanguard FTSE Europe Index Fund ETF Shares	20251128	81.16	81.55	81.075	81.53	1305390	80.7665	up	down	incorrect
VGT.US	Vanguard World Fund	20251128	748.79	752.29	746.61	752.2	217115	751.4374	up	up	correct
VHT.US	Vanguard Health Care Index Fund ETF Shares	20251128	295.63	295.63	293.69	294.53	239127	292.8256	down	down	correct
VIDI.US	ETF Series Solutions	20251128	33.23	33.33	33.23	33.2986	1188	32.6315	up	up	correct
VIG.US	Vanguard Specialized Funds	20251128	221.7	222.81	221.55	222.67	835945	221.7779	up	up	correct
VIOG.US	Vanguard S&P Small	20251128	122.74	123.17	122.59	122.81	17100	122.4389	up	up	correct
VIOO.US	Vanguard Admiral Funds	20251128	112.74	112.74	112.275	112.6	34069	111.1152	down	down	correct
VIOV.US	Vanguard S&P Small	20251128	97.62	97.62	97.25	97.37	16980	96.8415	down	down	correct
VIS.US	Vanguard Industrials Index Fund ETF Shares	20251128	295.96	297.114	295.28	296.95	15407	296.146	up	up	correct
VLU.US	SPDR S&P 1500 Value Tilt ETF	20251128	209.32	210.109	209.32	210.109	2395	209.1295	up	up	correct
VNLA.US	Janus Henderson Short Duration Income ETF	20251128	49.29	49.32	49.29	49.31	135189	48.5489	up	up	correct
VNQ.US	Vanguard Specialized Funds	20251128	90.93	91.6	90.93	91.34	1627090	90.5147	up	up	correct
VNSE.US	Natixis ETF Trust II	20251128	38.867	38.867	38.867	38.867	0	38.7868
VO.US	Vanguard Mid	20251128	291.25	292.869	290.56	292.15	308940	291.0051	up	up	correct
VOE.US	Vanguard Mid	20251128	176.78	177.855	176.494	177.54	171292	176.6144	up	up	correct
VOO.US	Vanguard S&P 500 ETF	20251128	626.025	628.63	625.705	628.41	2950410	626.6366	up	up	correct
VOOG.US	Vanguard S&P 500 Growth Index Fund ETF Shares	20251128	445	445.92	444.133	445.92	81544	445.3348	up	up	correct
VOOV.US	Vanguard Admiral Funds	20251128	203.88	205.18	203.88	205.18	47072	204.236	up	up	correct
VOT.US	Vanguard Mid	20251128	282.01	284.27	281.83	283.31	54310	282.8306	up	up	correct
VOX.US	Vanguard Communication Services Index Fund ETF Shares	20251128	189.98	191.21	189.9	191.21	136722	190.5888	up	up	correct
VPC.US	ETFis Series Trust I	20251128	18.85	18.905	18.831	18.875	3300	17.8925	up	up	correct
VPL.US	Vanguard FTSE Pacific Index Fund ETF Shares	20251128	90.62	90.87	90.515	90.83	201142	88.4158	up	up	correct
VPU.US	Vanguard Utilities Index Fund ETF Shares	20251128	195.42	196.559	195.22	196.45	72657	195.0174	up	up	correct
VRAI.US	Virtus Real Asset Income ETF	20251128	24.23	24.23	24.23	24.23	100	23.825
VRP.US	Invesco Variable Rate Preferred ETF	20251128	24.44	24.44	24.395	24.43	446009	24.0194	down	down	correct
VSLU.US	ETF Opportunities Trust	20251128	44.06	44.22	43.93	44.22	4000	44.0155	up	up	correct
VSS.US	Vanguard FTSE All	20251128	143.01	143.77	142.899	143.76	74429	140.4123	up	up	correct
VT.US	Vanguard Total World Stock Index Fund ETF Shares	20251128	140.33	140.94	140.27	140.89	1657540	139.7714	up	down	incorrect
VTEB.US	Vanguard Tax	20251128	50.48	50.54	50.48	50.52	2828110	49.9517	up	down	incorrect
VTI.US	Vanguard Index Funds	20251128	335.4	336.42	334.86	336.31	2287640	335.3589	up	down	incorrect
VTV.US	Vanguard Value Index Fund ETF Shares	20251128	189.43	190.734	189.35	190.48	1434080	189.4982	up	down	incorrect
VUG.US	Vanguard Growth Index Fund ETF Shares	20251128	489.52	490.84	488.63	490.84	429300	490.3387	up	down	incorrect
VUSE.US	Vident Core U.S. Equity Fund	20251128	65.87	66.0853	65.87	66.0853	484	66.0362	up	up	correct
VV.US	Vanguard Large	20251128	314.41	315.805	314.37	315.7	119402	314.8391	up	up	correct
VWO.US	Vanguard FTSE Emerging Markets Index Fund ETF Shares	20251128	54.18	54.32	54.09	54.3	4432100	53.2531	up	down	incorrect
VXF.US	Vanguard Extended Market Index Fund ETF Shares	20251128	210.07	211.12	209.445	210.83	261543	210.1804	up	down	incorrect
VYM.US	Vanguard High Dividend Yield Index Fund ETF Shares	20251128	144.5	145.44	144.45	145.44	625179	144.4823	up	down	incorrect
WANT.US	Direxion Daily Cnsmr Discret Bull 3XShrs	20251128	48.64	49.26	48.625	48.92	9000	48.9065	up	down	incorrect
WBIF.US	Absolute Shares Trust	20251128	31.132	31.132	31.132	31.132	100	31.132
WBIG.US	WBI BullBear Yield 3000 ETF	20251128	23.5235	23.5235	23.5235	23.5235	38	23.4848
WBIL.US	WBI BullBear Quality 3000 ETF	20251128	35.09	35.24	35.09	35.24	230	35.223	up	down	incorrect
WBIY.US	WBI Power Factor High Dividend ETF	20251128	31.8828	31.89	31.825	31.8418	1854	31.5517	down	down	correct
WDIV.US	SPDR Index Shares Funds	20251128	75.01	75.0986	74.62	75.0986	4712	74.3375	up	up	correct
WEAT.US	Teucrium Wheat	20251128	20.96	20.99	20.74	20.84	89157	20.84	down	down	correct
WEBL.US	Direxion Daily Dow Jones Internet Bull 3X Shares	20251128	27.4	27.935	27.35	27.93	76600	27.93	up	up	correct
WEBS.US	Direxion Daily Dow Jones Internet Bear 3X Shares	20251128	20.41	20.41	20	20.07	21000	19.8975	down	down	correct
WIP.US	SPDR FTSE International Government Inflation	20251128	39.21	39.23	39.0287	39.05	8835	38.5618	down	down	correct
WOMN.US	Impact Shares YWCA Women's Empowerment ETF	20251128	40.88	41.0679	40.88	41.0679	737	41.0512	up	up	correct
WTMF.US	WisdomTree Managed Futures Strategy Fund	20251128	38.2263	38.34	38.07	38.33	16369	38.0004	up	up	correct
WWJD.US	Inspire International ESG ETF	20251128	35.58	35.9795	35.58	35.9255	22218	35.642	up	up	correct
XAR.US	SPDR S&P Aerospace & Defense ETF	20251128	230.03	230.74	229	230.29	77156	230.1793	up	up	correct
XBI.US	SPDR S&P Biotech ETF	20251128	123.03	123.28	122.49	123.16	4253210	122.7539	up	up	correct
XCEM.US	Columbia EM Core ex	20251128	37.88	38.01	37.76	38.01	38400	36.7466	up	up	correct
XCLR.US	Global X S&P 500® Collar 95	20251128	30.395	30.395	30.395	30.395	600	26.9864
XDIV.US	Metaurus Equity Component Trust	20251128	27.6	27.69	27.57	27.661	15100	27.661	up	up	correct
XES.US	SPDR S&P Oil & Gas Equipment & Services ETF	20251128	80.06	81.35	80.06	81.18	25608	80.8692	up	up	correct
XHB.US	SPDR S&P Homebuilders ETF	20251128	109.28	109.33	108.53	108.88	922362	108.6935	down	down	correct
XHE.US	SPDR Series Trust	20251128	89.01	89.02	88.69	88.92	7000	88.898	down	down	correct
XHS.US	SPDR Series Trust	20251128	111.36	111.36	110.81	110.92	2700	110.7992	down	down	correct
XITK.US	SPDR Series Trust	20251128	175.42	176.46	175.42	176.282	300	176.282	up	up	correct
XLB.US	Materials Select Sector SPDR Fund	20251128	89.13	89.75	88.91	89.4	4786820	44.4706	up	up	correct
XLC.US	Communication Services Select Sector SPDR Fund	20251128	114.795	115.39	114.65	115.39	3731600	115.0176	up	up	correct
XLE.US	The Select Sector SPDR Trust	20251128	89.33	90.835	89.195	90.45	16661960	44.8427	up	up	correct
XLF.US	Financial Select Sector SPDR Fund	20251128	53.1	53.55	53.03	53.33	16136100	53.1443	up	up	correct
XLG.US	Invesco S&P 500 Top 50 ETF	20251128	59.38	59.59	59.32	59.59	1048300	59.4925	up	up	correct
XLI.US	Industrial Select Sector SPDR Fund	20251128	153.06	153.86	152.77	153.69	3507600	153.1654	up	up	correct
XLK.US	Technology Select Sector SPDR Fund	20251128	284.38	286.27	283.61	286.22	6790560	142.8933	up	up	correct
XLP.US	Consumer Staples Select Sector SPDR Fund	20251128	78.8	79.39	78.8	79.37	8914300	78.7383	up	down	incorrect
XLRE.US	The Real Estate Select Sector SPDR Fund	20251128	41.48	41.785	41.42	41.67	3771900	41.2194	up	down	incorrect
XLSR.US	SPDR SSGA U.S. Sector Rotation ETF	20251128	62.72	62.76	62.526	62.76	13100	62.6784	up	up	correct
XLU.US	The Select Sector SPDR Trust	20251128	90.14	90.7	90.045	90.63	7869160	44.978	up	up	correct
XLV.US	Health Care Select Sector SPDR Fund	20251128	158.2	158.25	157.16	157.65	8559650	156.9815	down	down	correct
XLY.US	The Select Sector SPDR Trust	20251128	235.54	236.795	235.54	236.46	4827160	117.9962	up	up	correct
XME.US	SPDR Series Trust	20251128	96.06	97.25	95.484	97.09	1766680	96.9709	up	up	correct
XMHQ.US	Invesco S&P MidCap Quality ETF	20251128	103.18	103.3	102.85	103.07	122400	102.88	down	down	correct
XMLV.US	Invesco S&P MidCap Low Volatility ETF	20251128	63.7	63.8735	63.7	63.82	86229	63.3872	up	up	correct
XMMO.US	Invesco S&P MidCap Momentum ETF	20251128	138.99	139.34	138.5	139.31	87400	139.0795	up	up	correct
XMVM.US	Invesco S&P MidCap Value with Momentum ETF	20251128	62.38	62.71	62.38	62.56	2600	62.2894	up	up	correct
XNTK.US	SPDR NYSE Technology ETF	20251128	273.51	276	272.88	276	20888	275.8488	up	up	correct
XOP.US	SPDR S&P Oil & Gas Exploration & Production ETF	20251128	132.08	134.45	131.81	134.02	1285290	133.0487	up	up	correct
XOUT.US	GraniteShares XOUT U.S. Large Cap ETF	20251128	67.5004	67.6899	67.5004	67.6899	170	67.6899	up	up	correct
XPH.US	SPDR Series Trust	20251128	54.87	54.875	54.5	54.8	19030	54.6898	down	down	correct
XPND.US	First Trust Exchange	20251128	36.06	36.25	36.03	36.25	8000	36.2375	up	up	correct
XPP.US	ProShares Ultra FTSE China 50	20251128	27.83	27.87	27.61	27.6667	14007	27.4845	down	down	correct
XRLV.US	Invesco S&P 500 ex	20251128	55.3096	55.3096	55.3096	55.3096	207	55.0286
XRMI.US	Global X S&P 500® Risk Managed Income ETF	20251128	17.87	17.87	17.811	17.829	4600	17.2917	down	down	correct
XRT.US	SPDR S&P Retail ETF	20251128	84.69	84.69	84.03	84.35	2152390	84.1832	down	down	correct
XSD.US	SPDR Series Trust	20251128	317.52	321.47	317.52	321.34	17813	321.1377	up	up	correct
XSLV.US	Invesco S&P SmallCap Low Volatility ETF	20251128	46.76	46.76	46.5	46.5789	24681	46.2728	down	down	correct
XSMO.US	Invesco S&P SmallCap Momentum ETF	20251128	73.86	73.86	73.46	73.7	177900	73.5913	down	down	correct
XSOE.US	WisdomTree Emerging Markets ex	20251128	38.36	38.475	38.3488	38.44	128785	38.2117	up	up	correct
XSVM.US	Invesco S&P SmallCap Value with Momentum ETF	20251128	57.08	57.08	56.69	56.76	10800	56.5167	down	down	correct
XSW.US	SPDR S&P Software & Services ETF	20251128	184.3	186.69	184.3	186.39	9200	186.39	up	up	correct
XTL.US	SPDR Series Trust	20251128	145.72	146.65	145.2	146.41	4900	146.3102	up	up	correct
XTN.US	SPDR S&P Transportation ETF	20251128	86.54	86.95	86.34	86.82	3500	86.6195	up	up	correct
XVOL.US	Acruence Active Hedge U.S. Equity ETF	20251128	23.601	23.601	23.601	23.601	100	23.1525
XYLD.US	Global X Funds	20251128	40.26	40.31	40.26	40.31	296400	39.3077	up	up	correct
XYLG.US	Global X S&P 500® Covered Call & Growth ETF	20251128	29.42	29.5	29.41	29.47	12100	27.014	up	up	correct
YANG.US	Direxion Shares ETF Trust	20251128	23.95	24	23.62	23.73	456636	23.4556	down	down	correct
YCL.US	ProShares Ultra Yen	20251128	19.25	19.33	19.25	19.27	20000	19.27	up	up	correct
YCS.US	ProShares UltraShort Yen	20251128	50.39	50.39	50.16	50.35	25500	50.35	down	down	correct
YINN.US	Direxion Daily FTSE China Bull 3X Shares	20251128	45.7	46.4	45.69	46.1	887993	45.9881	up	up	correct
YLD.US	Principal Exchange	20251128	19.14	19.15	19.115	19.115	72909	18.6352	down	down	correct
YOLO.US	AdvisorShares Trust	20251128	2.94	2.94	2.88	2.891	21200	2.891	down	down	correct
YXI.US	ProShares Short FTSE China 50	20251128	20.03	20.06	20.02	20.0546	1638	19.9072	up	up	correct
YYY.US	Amplify ETF Trust	20251128	11.62	11.71	11.62	11.71	458048	11.3553	up	up	correct
ZHDG.US	ZEGA Buy and Hedge ETF	20251128	23.031	23.19	23.031	23.146	2800	22.566	up	up	correct
ZIG.US	ETF Series Solutions	20251128	37.13	37.224	37.13	37.224	200	36.5348	up	up	correct
ZROZ.US	PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange	20251128	68.66	68.91	68.13	68.36	235986	67.4465	down	down	correct
ZSL.US	ProShares Trust II	20251128	10.16	10.179	9.45	9.51	589303	95.1	down	down	correct
ZZZ.US	TEST TICKER FOR UTP	20251128	29.7465	29.7465	29.7465	29.7465	218	29.7246