CollectAI

close-nyse_etfs

2025/12/04

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAA.US	Listed Funds Trust	20251204	25.02	25.04	24.962	24.985	7300	24.6922	down	down	correct
AAAU.US	Goldman Sachs Physical Gold ETF	20251204	41.52	41.64	41.37	41.55	1088800	41.55	up	up	correct
ABEQ.US	Absolute Core Strategy ETF	20251204	36.15	36.18	36.11	36.139	3300	35.9146	down	down	correct
ACES.US	ALPS Clean Energy ETF	20251204	32.78	33.625	32.78	33.54	25766	33.4454	up	up	correct
ACSG.US	Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF	20251204	41.334	41.56	41.334	41.56	600	41.56	up	up	correct
ACVF.US	ETF Opportunities Trust	20251204	49.12	49.296	49.12	49.215	2300	49.146	up	up	correct
ADIV.US	SmartETFs Asia Pacific Dividend Builder ETF	20251204	18.297	18.33	18.27	18.33	11100	18.1787	up	up	correct
AFK.US	VanEck Vectors Africa Index ETF	20251204	24.96	25.38	24.928	25.24	37072	24.9808	up	up	correct
AFLG.US	First Trust Active Factor Large Cap ETF	20251204	39.49	39.49	39.26	39.38	56400	39.202	down	down	correct
AFMC.US	First Trust Active Factor Mid Cap ETF	20251204	34.42	34.77	34.42	34.63	13700	34.477	up	up	correct
AFSM.US	First Trust Active Factor Small Cap ETF	20251204	33.17	33.28	33.055	33.115	6300	33.0544	down	down	correct
AGG.US	iShares Core U.S. Aggregate Bond ETF	20251204	100.25	100.31	100.11	100.14	6953210	99.1726	down	down	correct
AGGY.US	WisdomTree Trust	20251204	44.25	44.25	44.1855	44.22	50547	43.7442	down	down	correct
AGOX.US	Adaptive Growth Opportunities ETF	20251204	30.04	30.25	30.02	30.139	12600	29.191	up	up	correct
AGQ.US	ProShares Trust II	20251204	110.74	111.03	105.91	108.43	3623100	108.43	down	down	correct
AGZ.US	iShares Agency Bond ETF	20251204	110.34	110.3455	110.26	110.33	21836	109.341	down	up	incorrect
AHYB.US	American Century ETF Trust	20251204	46.75	46.75	46.61	46.701	3700	45.962	down	up	incorrect
AIEQ.US	AI Powered Equity ETF	20251204	45.1633	45.3186	45.1633	45.2534	2180	45.0616	up	down	incorrect
ALTL.US	Pacer Funds Trust	20251204	43.45	43.45	43.16	43.21	3676	42.8619	down	up	incorrect
AMAX.US	Starboard Investment Trust	20251204	8.049	8.07	8.03	8.045	14200	7.8194	down	up	incorrect
AMLP.US	ALPS ETF Trust	20251204	47.67	48.115	47.67	48.08	1301695	47.1317	up	down	incorrect
AMOM.US	QRAFT AI	20251204	48.67	48.704	48.62	48.684	2200	48.684	up	up	correct
AMUB.US	UBS ETRACS Alerian MLP Index ETN Series B	20251204	19.23	19.3757	19.23	19.3757	4975	19.091	up	up	correct
AMZA.US	InfraCap MLP ETF	20251204	40.4	40.95	40.4	40.88	24633	39.9428	up	up	correct
ANEW.US	ProShares Trust	20251204	50.99	50.99	50.99	50.99	100	50.8896
AOA.US	iShares Trust	20251204	89.82	89.92	89.6523	89.8	76071	88.9509	down	down	correct
AOK.US	iShares Core Conservative Allocation ETF	20251204	40.53	40.53	40.41	40.47	84759	39.9918	down	up	incorrect
AOM.US	iShares Core Moderate Allocation ETF	20251204	48.24	48.24	48.01	48.08	457114	47.5488	down	up	incorrect
AOR.US	iShares Trust	20251204	65.51	65.51	65.2387	65.38	432450	64.7144	down	up	incorrect
ARB.US	AltShares Trust	20251204	28.54	29.07	28.5	29.045	4700	28.9196	up	down	incorrect
ARGT.US	Global X Funds	20251204	94.87	95	93.09	93.13	291445	92.4233	down	down	correct
ARKF.US	ARK ETF Trust	20251204	50.11	50.7	49.72	50.7	109400	50.6557	up	up	correct
ARKK.US	ARK ETF Trust	20251204	80.7	82.8	80.07	82.65	9320368	82.65	up	up	correct
ARKW.US	ARK Next Generation Internet ETF	20251204	154.42	156.31	153	156.17	96344	153.7923	up	up	correct
ASEA.US	Global X Funds	20251204	18.25	18.25	18.07	18.15	22095	17.7915	down	down	correct
ASHR.US	DBX ETF Trust	20251204	32.51	32.66	32.51	32.66	3673027	31.9091	up	up	correct
ASHS.US	Xtrackers Harvest CSI 500 China	20251204	35.99	36.02	35.91	36.02	7200	36.02	up	up	correct
ATFV.US	Alger 35 ETF	20251204	35.28	35.45	34.955	35.45	27100	35.3749	up	up	correct
AUSF.US	Global X Funds	20251204	46.14	46.2018	45.9968	46.1	29243	45.6891	down	down	correct
AVDE.US	American Century ETF Trust	20251204	81.37	81.5	81.139	81.3	522300	80.3709	down	down	correct
AVDV.US	American Century ETF Trust	20251204	92.82	92.9	92.47	92.71	486400	91.3052	down	down	correct
AVEM.US	American Century ETF Trust	20251204	77.01	77.01	76.595	76.82	784700	75.6504	down	down	correct
AVES.US	Avantis® Emerging Markets Value ETF	20251204	58.4	58.4	58.1	58.28	49800	57.1771	down	down	correct
AVIG.US	Avantis Core Fixed Income ETF	20251204	42.09	42.09	42.025	42.05	216600	41.5742	down	down	correct
AVIV.US	Avantis International Large Cap	20251204	70.46	70.55	70.2001	70.31	43262	69.3019	down	down	correct
AVLV.US	American Century ETF Trust	20251204	75.29	75.47	74.985	75.26	321600	74.9811	down	down	correct
AVMU.US	Avantis Core Municipal Fixed Income ETF	20251204	45.838	45.89	45.838	45.875	2300	45.4564	up	up	correct
AVRE.US	AVRE	20251204	44.09	44.272	44.013	44.07	50000	43.519	down	down	correct
AVSF.US	American Century ETF Trust	20251204	47.06	47.11	47.06	47.1	15400	46.5692	up	up	correct
AVUS.US	American Century ETF Trust	20251204	112.03	112.16	111.6	111.99	266600	111.6652	down	down	correct
AVUV.US	American Century ETF Trust	20251204	102.91	103.422	102.435	102.96	793500	102.5865	up	up	correct
AWAY.US	ETFMG Travel Tech ETF	20251204	20.94	20.95	20.881	20.92	4100	20.92	down	down	correct
BAB.US	Invesco Exchange	20251204	27.34	27.34	27.249	27.25	207083	26.9774	down	down	correct
BAR.US	GraniteShares Gold Trust	20251204	41.45	41.57	41.3	41.49	402400	41.49	up	up	correct
BATT.US	Amplify ETF Trust	20251204	13.6	13.78	13.6	13.75	53949	13.5011	up	up	correct
BBC.US	Virtus LifeSci Biotech Clinical Trials ETF	20251204	37.2345	38.39	36.9701	38.19	48483	37.5562	up	up	correct
BBMC.US	JPMorgan BetaBuilders U.S. Mid Cap Equity ETF	20251204	107.401	107.7215	107.401	107.5304	1087	107.049	up	up	correct
BBP.US	ETFis Series Trust I	20251204	79.152	79.36	79.152	79.36	1600	79.36	up	up	correct
BBSC.US	JPMorgan BetaBuilders U.S. Small Cap Equity ETF	20251204	76.1608	76.2176	76.1608	76.2176	782	75.9097	up	up	correct
BCD.US	Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K	20251204	36.19	36.45	36.1015	36.33	94427	31.0258	up	up	correct
BCI.US	Aberdeen Standard Bloomberg All Commodity Strategy K	20251204	22.85	22.985	22.79	22.96	441100	19.7302	up	up	correct
BCIM.US	abrdn ETFs	20251204	21.3649	21.3649	21.3649	21.3649	0	21.3649
BDCX.US	ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN	20251204	24.957	24.957	24.957	24.957	145	24.1823
BDCZ.US	UBS ETRACS Wells Fargo Business Development Company Index ETN	20251204	17.043	17.0831	16.99	17.0831	791	16.7542	up	up	correct
BDRY.US	ETF Managers Group Commodity Trust I	20251204	9.1	9.336	9.086	9.27	29900	9.27	up	up	correct
BEDZ.US	AdvisorShares Hotel ETF	20251204	32.448	32.448	32.448	32.448	100	31.729
BERZ.US	MicroSectors™ Solactive FANG & Innovation	20251204	2.75	2.866	2.75	2.82	34260	56.4	up	up	correct
BETZ.US	Roundhill Sports Betting & iGaming ETF	20251204	21.43	21.55	21.329	21.43	7900	20.4975
BFOR.US	Barron's 400 ETF	20251204	82.27	82.9099	82.27	82.64	4659	82.1511	up	up	correct
BIBL.US	Northern Lights Fund Trust IV	20251204	45.58	45.8442	45.58	45.76	24594	45.6627	up	up	correct
BIGY.US	ETF Series Solutions	20251204	53.39	53.39	52.769	52.964	17200	51.3839	down	down	correct
BIL.US	SPDR Bloomberg Barclays 1	20251204	91.5	91.51	91.5	91.5	7236700	90.6216
BILS.US	SPDR Series Trust	20251204	99.26	99.26	99.25	99.26	338200	98.3535
BITO.US	ProShares Bitcoin Strategy ETF	20251204	13.72	13.79	13.435	13.67	33323600	12.8526	down	down	correct
BITQ.US	Exchange Traded Concepts Trust	20251204	22.79	23.721	22.63	23.69	168800	23.69	up	up	correct
BIV.US	Vanguard Intermediate	20251204	78.22	78.23	78.1109	78.15	1590476	77.3525	down	down	correct
BIZD.US	VanEck Vectors BDC Income ETF	20251204	14.8	14.895	14.7865	14.87	2652101	14.4583	up	up	correct
BKAG.US	BNY Mellon Core Bond ETF	20251204	42.49	42.5	42.422	42.46	111300	42.0933	down	down	correct
BKEM.US	BNY Mellon ETF Trust	20251204	74.06	74.06	73.41	73.791	8600	73.5969	down	down	correct
BKF.US	iShares MSCI BRIC ETF	20251204	44.59	44.91	44.59	44.7503	5653	44.2582	up	up	correct
BKHY.US	BNY Mellon High Yield Beta ETF	20251204	48.32	48.37	48.24	48.37	45600	47.4789	up	up	correct
BKIE.US	BNY Mellon International Equity ETF	20251204	91.98	91.98	91.55	91.71	103700	90.6946	down	down	correct
BKLC.US	BNY Mellon US Large Cap Core Equity ETF	20251204	131.6	131.6	130.8	131.36	77360	130.9721	down	down	correct
BKLN.US	Invesco Exchange	20251204	20.93	20.96	20.9101	20.95	5712292	20.6398	up	up	correct
BKMC.US	BNY Mellon US Mid Cap Core Equity ETF	20251204	109.4601	110.41	109.45	110.1244	14477	109.6656	up	up	correct
BKSE.US	BNY Mellon ETF Trust	20251204	114.05	114.145	114.05	114.145	200	113.7049	up	up	correct
BKUI.US	BNY Mellon ETF Trust	20251204	49.81	49.81	49.77	49.79	53200	49.2614	down	down	correct
BLES.US	Northern Lights Fund Trust IV	20251204	43.3401	43.3732	43.19	43.2456	2829	43.0265	down	down	correct
BLOK.US	Amplify Transformational Data Sharing ETF	20251204	61.73	63.27	61.51	63.12	206915	62.6808	up	up	correct
BLV.US	Vanguard Long	20251204	70.49	70.51	70.26	70.34	622134	69.5351	down	down	correct
BMED.US	BlackRock Future Health ETF	20251204	30.5	30.66	30.43	30.559	12100	30.559	up	up	correct
BNDC.US	FlexShares Core Select Bond Fund	20251204	22.5316	22.5381	22.51	22.52	6577	22.1973	down	down	correct
BNDD.US	BNDD	20251204	98	98.04	97.955	97.983	600	97.1039	down	down	correct
BNKD.US	MicroSectors U.S. Big Banks Index	20251204	11.4	11.495	11.35	11.495	60	57.475	up	up	correct
BNKU.US	MicroSectors U.S. Big Banks Index 3X Leveraged ETNs	20251204	30.26	31	30.26	30.63	11400	30.63	up	up	correct
BNO.US	United States Brent Oil Fund LP	20251204	29	29.35	28.88	29.21	235200	29.21	up	up	correct
BOAT.US	SonicShares Global Shipping ETF	20251204	33	33.026	32.707	32.77	27400	31.9151	down	down	correct
BOIL.US	ProShares Ultra Bloomberg Natural Gas	20251204	38.16	40.43	37.06	40.11	8474200	40.11	up	up	correct
BOND.US	PIMCO Active Bond Exchange	20251204	93.41	93.48	93.245	93.32	329082	92.1431	down	down	correct
BOUT.US	Innovator ETFs Trust	20251204	36.6	37.0201	36.6	36.9093	1414	36.7844	up	up	correct
BRF.US	VanEck Vectors ETF Trust	20251204	18.17	18.22	18.1284	18.1896	8926	17.2053	up	up	correct
BRZU.US	Direxion Daily MSCI Brazil Bull 2X Shares	20251204	90.55	91.33	90.2	90.96	48637	89.6567	up	up	correct
BSV.US	Vanguard Short	20251204	78.85	78.87	78.8	78.83	2430814	78.0606	down	down	correct
BTAL.US	AGFiQ U.S. Market Neutral Anti	20251204	14.65	14.712	14.52	14.55	291916	14.1927	down	down	correct
BUL.US	Pacer US Cash Cows Growth ETF	20251204	54.3	54.524	54.125	54.42	14000	54.3315	up	down	incorrect
BULZ.US	MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs	20251204	279.42	279.42	267.936	273.89	1195000	27.389	down	up	incorrect
BUZZ.US	VanEck Vectors ETF Trust	20251204	33.99	35.12	33.91	35.07	97000	35.07	up	down	incorrect
BWX.US	SPDR Bloomberg Barclays International Treasury Bond ETF	20251204	22.55	22.58	22.48	22.48	219677	22.3513	down	up	incorrect
BWZ.US	SPDR Bloomberg Barclays Short Term International Treasury Bond ETF	20251204	27.31	27.34	27.2	27.32	288405	27.1828	up	down	incorrect
BYLD.US	iShares Yield Optimized Bond ETF	20251204	22.84	22.86	22.82	22.85	52469	22.55	up	up	correct
BZQ.US	ProShares Trust	20251204	14.24	14.35	14.16	14.23	56207	13.9658	down	down	correct
CANE.US	Teucrium Sugar	20251204	9.61	9.62	9.58	9.61	27200	9.61
CAPE.US	Barclays ETN+ Shiller Capet ETN	20251204	32.25	32.3	32.15	32.25	24687	32.1027
CBON.US	VanEck Vectors ChinaAMC China Bond ETF	20251204	22.6	22.6	22.525	22.525	740	22.4373	down	down	correct
CBSE.US	Listed Funds Trust	20251204	40.26	40.81	40.24	40.62	3200	40.4813	up	down	incorrect
CCOR.US	Core Alternative ETF	20251204	26.605	26.66	26.5388	26.66	1382	26.5993	up	down	incorrect
CEF.US	Sprott Physical Gold and Silver Trust	20251204	41.64	41.82	41.38	41.64	546900	41.64
CEFD.US	ETRACS Monthly Pay 1.5X Leveraged Closed	20251204	19.417	19.417	19.28	19.361	500	18.6694	down	up	incorrect
CEW.US	WisdomTree Emerging Currency Strategy Fund	20251204	19.2	19.28	19.18	19.242	53992	18.7784	up	up	correct
CGW.US	Invesco Exchange	20251204	64.76	64.78	64.41	64.5	12600	63.4937	down	down	correct
CHAU.US	Direxion Daily CSI 300 China A Share Bull 2X Shares	20251204	19.91	20.04	19.9	20.01	121646	19.8624	up	up	correct
CHGX.US	ETF Series Solutions	20251204	27.59	27.5917	27.46	27.529	6998	27.3059	down	down	correct
CHIQ.US	Global X MSCI China Consumer Disc ETF	20251204	21.94	21.94	21.81	21.81	8200	21.6186	down	down	correct
CLSM.US	Cabana Target Leading Sector Moderate ETF	20251204	23.47	23.5	23.43	23.4789	8727	23.2715	up	up	correct
CMBS.US	iShares Trust	20251204	49.08	49.25	49.07	49.171	25395	48.7374	up	up	correct
CMDY.US	iShares Bloomberg Roll Select Broad Commodity ETF	20251204	55.48	55.6	55.2	55.59	12474	49.1842	up	up	correct
CMF.US	iShares Trust	20251204	57.34	57.4	57.335	57.4	559651	56.985	up	up	correct
CNBS.US	Amplify ETF Trust	20251204	22.44	23.56	22.169	23.523	6600	23.523	up	up	correct
CNRG.US	SPDR Kensho Clean Power ETF	20251204	92.97	97.25	92.97	97.25	20900	96.5164	up	up	correct
CNXT.US	VanEck Vectors ChinaAMC SME	20251204	41.76	41.8599	41.66	41.747	5002	41.6711	down	down	correct
COM.US	Direxion Shares ETF Trust	20251204	29.85	29.8642	29.75	29.8598	10932	29.7431	up	up	correct
COMB.US	GraniteShares Bloomberg Commodity Broad Strategy No K	20251204	23.13	23.2299	23.02	23.2213	9619	21.3451	up	up	correct
COPX.US	Global X Copper Miners ETF	20251204	67.24	67.8	66.67	67.2	2696645	65.6604	down	down	correct
CORN.US	Teucrium Commodity Trust	20251204	17.88	17.94	17.76	17.89	72700	17.89	up	up	correct
CORP.US	PIMCO Investment Grade Corporate Bond Index Exchange	20251204	98.33	98.545	98.2435	98.365	108078	97.2025	up	up	correct
CPER.US	United States Copper Index Fund LP	20251204	32.9	32.95	32.7	32.84	428300	32.84	down	down	correct
CQQQ.US	Invesco China Technology ETF	20251204	52.29	52.29	51.99	52.18	1115200	51.0527	down	down	correct
CRAK.US	VanEck Vectors ETF Trust	20251204	39.755	39.91	39.6155	39.76	30283	38.9735	up	down	incorrect
CRBN.US	iShares Trust	20251204	232.43	232.43	231.5438	231.91	7451	228.5283	down	up	incorrect
CRPT.US	First Trust SkyBridge Crypto Industry and Digital Economy ETF	20251204	17.7	17.795	17.251	17.63	35300	17.5164	down	up	incorrect
CSD.US	Invesco S&P Spin	20251204	100.49	101.183	99.23	100.8195	1391	100.6619	up	down	incorrect
CTEX.US	ProShares S&P Kensho Cleantech ETF	20251204	35.88	36.695	35.88	36.695	1000	36.0467	up	up	correct
CURE.US	Direxion Shares ETF Trust	20251204	112.07	112.2191	108.6	109.64	70166	109.358	down	down	correct
CUT.US	Invesco MSCI Global Timber ETF	20251204	29.14	29.14	28.925	28.925	2968	28.2165	down	down	correct
CVY.US	Invesco Zacks Multi	20251204	26.87	27.08	26.87	26.9721	8112	26.6925	up	up	correct
CWB.US	SPDR Bloomberg Barclays Convertible Securities ETF	20251204	90.1	90.74	89.855	90.68	818807	90.2876	up	up	correct
CWEB.US	Direxion Shares ETF Trust	20251204	44.19	44.19	43.53	43.79	91136	42.6298	down	down	correct
CWI.US	SPDR MSCI ACWI ex	20251204	35.32	35.33	35.17	35.25	433700	35.25	down	down	correct
CWS.US	AdvisorShares Focused Equity ETF	20251204	68.73	69.0723	68.73	69.02	5828	68.8122	up	up	correct
CZA.US	Invesco Zacks Mid	20251204	111.91	112.25	111.73	111.8944	1909	110.1859	down	down	correct
DAT.US	ProShares Big Data Refiners ETF	20251204	45.26	45.26	44.876	44.959	1900	44.959	down	down	correct
DBA.US	Invesco DB Multi	20251204	26.37	26.49	26.36	26.46	98476	25.5389	up	up	correct
DBAW.US	Xtrackers MSCI All World ex U.S. Hedged Equity ETF	20251204	41.31	41.38	41.25	41.38	10031	40.5903	up	up	correct
DBB.US	Invesco DB Multi	20251204	22.25	22.2916	22.17	22.21	33456	21.6214	down	down	correct
DBC.US	Invesco DB Commodity Index Tracking Fund	20251204	23.12	23.22	23.0535	23.19	195747	22.4349	up	up	correct
DBE.US	Invesco DB Energy Fund	20251204	18.955	19.219	18.955	19.1905	11931	18.469	up	up	correct
DBEF.US	Xtrackers MSCI EAFE Hedged Equity ETF	20251204	48.56	48.695	48.45	48.55	351536	47.3036	down	down	correct
DBEM.US	Xtrackers MSCI Emerging Markets Hedged Equity ETF	20251204	31.68	31.68	31.57	31.57	4000	31.1503	down	down	correct
DBEU.US	Xtrackers MSCI Europe Hedged Equity ETF	20251204	47.83	48.09	47.83	48.07	99094	47.3112	up	up	correct
DBEZ.US	Xtrackers MSCI Eurozone Hedged Equity ETF	20251204	55.03	55.07	54.95	55.0283	3679	54.2822	down	down	correct
DBJP.US	Xtrackers MSCI Japan Hedged Equity ETF	20251204	93.44	93.5	92.87	93.03	3300	93.008	down	down	correct
DBMF.US	iM DBi Managed Futures Strategy ETF	20251204	28.73	28.73	28.605	28.66	349200	27.5167	down	down	correct
DBO.US	Invesco DB Oil Fund	20251204	12.97	13.09	12.85	13.02	116595	12.5724	up	up	correct
DBP.US	Invesco DB Precious Metals Fund	20251204	98.08	98.6	98.08	98.5577	5247	96.2024	up	up	correct
DDM.US	ProShares Ultra Dow30	20251204	56.83	57.15	56.32	56.65	178298	56.5141	down	down	correct
DEED.US	First Trust TCW Securitized Plus ETF	20251204	21.63	21.63	21.59	21.6	9100	21.3817	down	down	correct
DEEF.US	Xtrackers FTSE Developed ex US Multifactor ETF	20251204	35.32	35.3751	35.32	35.3751	937	35.0899	up	up	correct
DEEP.US	Roundhill Acquirers Deep Value ETF	20251204	36	36.09	35.93	35.9784	1847	35.6569	down	down	correct
DEM.US	WisdomTree Trust	20251204	46.98	46.98	46.825	46.96	109955	46.4773	down	down	correct
DES.US	WisdomTree U.S. SmallCap Dividend Fund	20251204	33.87	33.97	33.7701	33.81	133790	33.5854	down	down	correct
DEUS.US	Xtrackers Russell US Multifactor ETF	20251204	58.08	58.403	58.08	58.2992	15399	58.0347	up	up	correct
DEW.US	WisdomTree Global High Dividend Fund	20251204	61.4193	61.51	61.285	61.3371	1411	60.7961	down	down	correct
DFAC.US	Dimensional U.S. Core Equity 2 ETF	20251204	39.63	39.71	39.5	39.64	1243900	39.5491	up	up	correct
DFAE.US	Dimensional ETF Trust	20251204	32.18	32.18	32.031	32.09	488500	31.8846	down	down	correct
DFAI.US	Dimensional International Core Equity Market ETF	20251204	37.6	37.67	37.5	37.57	680736	37.3204	down	down	correct
DFAS.US	Dimensional U.S. Small Cap ETF	20251204	70.24	70.73	70.065	70.48	524700	70.2812	up	up	correct
DFAT.US	Dimensional U.S. Targeted Value ETF	20251204	59.75	60.021	59.558	59.72	291700	59.4819	down	down	correct
DFAU.US	Dimensional US Core Equity Market ETF	20251204	46.99	47.0411	46.82	47	534146	46.8796	up	up	correct
DFCF.US	Dimensional ETF Trust	20251204	42.85	42.856	42.8	42.84	739900	42.4304	down	down	correct
DFE.US	WisdomTree Europe SmallCap Dividend Fund	20251204	70.67	70.72	70.4927	70.4927	14387	69.6167	down	down	correct
DFEN.US	Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace	20251204	59.69	62.33	59.25	61.97	110285	56.2263	up	up	correct
DFIP.US	Dimensional ETF Trust	20251204	42.02	42.02	41.98	42	39800	41.7078	down	down	correct
DFIV.US	DFIV	20251204	48.71	48.829	48.601	48.69	1107700	48.3248	down	down	correct
DFJ.US	WisdomTree Japan SmallCap Dividend Fund	20251204	95.7	95.7	94.93	94.93	13680	93.5919	down	down	correct
DFNM.US	Dimensional ETF Trust	20251204	48.23	48.23	48.184	48.22	105700	47.8599	down	down	correct
DFSD.US	Dimensional ETF Trust	20251204	48.18	48.2	48.17	48.18	338400	47.797
DFUS.US	Dimensional U.S. Equity ETF	20251204	74.53	74.53	74.14	74.47	321800	74.3121	down	down	correct
DGP.US	DB Gold Double Long ETN	20251204	154.37	154.37	153.18	154.3	3134	154.3	down	down	correct
DGRO.US	iShares Core Dividend Growth ETF	20251204	69.83	70.01	69.5362	69.72	1976910	69.2774	down	down	correct
DGS.US	WisdomTree Emerging Markets SmallCap Dividend Fund	20251204	57.31	57.33	57.1499	57.225	47094	56.6506	down	down	correct
DGT.US	SPDR Series Trust	20251204	167.4	167.4	166.36	166.85	13199	164.4172	down	down	correct
DGZ.US	DB Gold Short ETN	20251204	5.63	5.63	5.49	5.49	3400	5.49	down	down	correct
DHS.US	WisdomTree U.S. High Dividend Fund	20251204	101.88	101.96	101.4222	101.62	21763	100.7192	down	down	correct
DIA.US	SPDR Dow Jones Industrial Average ETF Trust	20251204	479.71	481.23	477.5	479.07	4003759	477.2634	down	down	correct
DIAL.US	Columbia Diversified Fixed Income Allocation ETF	20251204	18.44	18.44	18.38	18.4	136059	18.1714	down	down	correct
DIG.US	ProShares Ultra Oil & Gas	20251204	37.86	38.28	37.7299	38.233	32487	37.9899	up	up	correct
DIM.US	WisdomTree International MidCap Dividend Fund	20251204	79.2	79.2	78.97	79.0365	1750	78.623	down	down	correct
DIV.US	Global X SuperDividend U.S. ETF	20251204	17.64	17.67	17.53	17.55	219562	17.2583	down	down	correct
DIVO.US	Amplify ETF Trust	20251204	45.45	45.575	45.35	45.46	564600	45.0973	up	up	correct
DIVS.US	SmartETFs Dividend Builder ETF	20251204	31.47	31.48	31.308	31.308	1600	30.8861	down	down	correct
DIVZ.US	Listed Funds Trust	20251204	36.344	36.355	36.22	36.27	96800	36.0443	down	down	correct
DJD.US	Invesco Dow Jones Industrial Average Dividend ETF	20251204	57.77	57.9078	57.5093	57.67	33880	57.282	down	down	correct
DJP.US	iPath Bloomberg Commodity Index Total Return(SM) ETN	20251204	37.74	38.12	37.74	38.09	40600	38.09	up	up	correct
DLN.US	WisdomTree U.S. LargeCap Dividend Fund	20251204	88.4	88.5125	88.055	88.29	255005	87.8601	down	down	correct
DLS.US	WisdomTree International SmallCap Dividend Fund	20251204	80	80	79.6495	79.78	15678	78.9663	down	down	correct
DMCY.US	The Advisors Inner Circle Fund III	20251204	30.868	30.868	30.868	30.868	100	30.3657
DNL.US	WisdomTree Global ex	20251204	41.07	41.1096	40.96	40.9898	12020	40.759	down	down	correct
DOG.US	ProShares Short Dow30	20251204	23.72	23.8306	23.65	23.75	3251058	23.4895	up	down	incorrect
DOL.US	WisdomTree International LargeCap Dividend Fund	20251204	64.245	64.31	64.01	64.11	7625	63.7409	down	up	incorrect
DON.US	WisdomTree U.S. MidCap Dividend Fund	20251204	51.99	52.26	51.95	52.01	247600	51.6979	up	down	incorrect
DOO.US	WisdomTree International Dividend ex	20251204	76.36	78.07	71.03	75.29	1230200	75.1247	down	up	incorrect
DPST.US	Direxion Shares ETF Trust	20251204	99.22	102.4299	98.74	100.99	391406	100.4314	up	up	correct
DRIP.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares	20251204	7.9	7.986	7.76	7.87	2719200	7.8434	down	down	correct
DRN.US	Direxion Shares ETF Trust	20251204	8.78	8.9556	8.73	8.79	321772	8.7381	up	up	correct
DRV.US	Direxion Daily MSCI Real Estate Bear 3X Shares	20251204	25.85	26.0644	25.43	25.94	93679	25.8461	up	up	correct
DSCF.US	Discipline Fund ETF	20251204	24.37	24.37	24.3452	24.3452	832	24.044	down	down	correct
DSI.US	iShares MSCI KLD 400 Social ETF	20251204	128.97	129.04	128.295	129	382936	128.6399	up	down	incorrect
DSTL.US	Distillate U.S. Fundamental Stability & Value ETF	20251204	58.95	59.03	58.71	58.85	71865	58.6604	down	up	incorrect
DSTX.US	ETF Series Solutions	20251204	31.54	31.6	31.496	31.496	700	31.0378	down	up	incorrect
DTD.US	WisdomTree U.S. Total Dividend Fund	20251204	85.3	85.327	85.02	85.11	8872	84.6873	down	up	incorrect
DTEC.US	ALPS Disruptive Technologies ETF	20251204	49.6	49.6786	49.5824	49.6786	1422	49.6601	up	down	incorrect
DTH.US	WisdomTree International High Dividend Fund	20251204	50.62	50.695	50.52	50.65	20245	50.2325	up	down	incorrect
DUG.US	ProShares UltraShort Oil & Gas	20251204	31.65	31.79	31.29	31.35	13460	31.0484	down	down	correct
DUSL.US	Direxion Shares ETF Trust	20251204	73.75	75.09	73.75	74.53	12512	66.9579	up	up	correct
DUST.US	Direxion Daily Gold Miners Index Bear 2X Shares	20251204	8.88	8.94	8.625	8.66	1980836	85.7779	down	down	correct
DVYE.US	iShares Inc.	20251204	31.54	31.5799	31.47	31.47	112287	31.046	down	down	correct
DWM.US	WisdomTree International Equity Fund	20251204	67.82	67.855	67.625	67.73	10046	67.2766	down	down	correct
DWMF.US	WisdomTree International Multifactor Fund	20251204	32.4	32.4	32.28	32.3018	5295	32.1192	down	down	correct
DWX.US	SPDR S&P International Dividend ETF	20251204	43.82	43.82	43.585	43.6296	6877	42.9728	down	down	correct
DXD.US	ProShares Trust	20251204	20.74	20.94	20.62	20.79	429401	20.5633	up	up	correct
DXJ.US	WisdomTree Japan Hedged Equity Fund	20251204	140.91	141.36	140.1	140.51	1320800	140.1338	down	down	correct
DYLD.US	Two Roads Shared Trust	20251204	22.63	22.715	22.63	22.7	20600	22.3966	up	up	correct
DYNF.US	BlackRock ETF Trust	20251204	61.03	61.03	60.74	60.99	2667200	60.8532	down	down	correct
DZZ.US	DB Gold Double Short ETN	20251204	3.43	3.43	3.26	3.31	8200	3.31	down	down	correct
EAGG.US	iShares Trust	20251204	48.02	48.02	47.9548	47.99	441283	47.5229	down	down	correct
EAPR.US	Innovator MSCI Emerging Markets Power Buffer ETF	20251204	29.49	29.549	29.47	29.549	1500	29.549	up	up	correct
EASG.US	Xtrackers MSCI EAFE ESG Leaders Equity ETF	20251204	35.665	35.71	35.47	35.4801	1080	34.569	down	down	correct
EATZ.US	AdvisorShares Restaurant ETF	20251204	26.557	26.557	26.557	26.557	300	26.4292
EBLU.US	Ecofin Global Water ESG Fund	20251204	53.12	53.19	52.92	52.9775	1737	51.6965	down	down	correct
EBND.US	SPDR Bloomberg Barclays Emerging Markets Local Bond ETF	20251204	21.3	21.31	21.25	21.255	187290	20.9532	down	down	correct
ECLN.US	First Trust EIP Carbon Impact ETF	20251204	33.886	33.886	33.8519	33.8519	365	33.6557	down	down	correct
ECNS.US	iShares Trust	20251204	35.39	35.46	35.39	35.39	22600	33.9047
ECON.US	Columbia Emerging Markets Consumer ETF	20251204	27.25	27.26	27.22	27.23	3100	26.7381	down	down	correct
EDC.US	Direxion Daily MSCI Emerging Markets Bull 3X Shares	20251204	52.01	52.01	51.3922	51.78	113161	51.6836	down	up	incorrect
EDIV.US	SPDR Index Shares Funds	20251204	39.12	39.12	38.88	39.03	167500	38.778	down	up	incorrect
EDOG.US	ALPS Emerging Sector Dividend Dogs ETF	20251204	24.01	24.05	23.977	24.0006	8946	23.7988	down	up	incorrect
EDOW.US	First Trust Dow 30 Equal Weight ETF	20251204	41.42	41.47	41.29	41.3567	16492	41.1883	down	up	incorrect
EDV.US	Vanguard Extended Duration Treasury Index Fund ETF Shares	20251204	67.7	67.74	67.21	67.35	1276140	66.5259	down	up	incorrect
EDZ.US	Direxion Daily MSCI Emerging Markets Bear 3X Shares	20251204	37.67	38.57	37.67	38.1	120200	37.897	up	down	incorrect
EELV.US	Invesco S&P Emerging Markets Low Volatility ETF	20251204	27.41	27.41	27.27	27.33	193314	27.2326	down	down	correct
EEM.US	iShares MSCI Emerging Markets ETF	20251204	54.41	54.41	54.18	54.33	14443500	53.5635	down	down	correct
EEMO.US	Invesco S&P Emerging Markets Momentum ETF	20251204	17.59	17.59	17.59	17.59	200	17.4876
EEMS.US	iShares MSCI Emerging Markets Small	20251204	68.24	68.24	67.96	67.99	8178	66.3248	down	down	correct
EEMX.US	SPDR MSCI Emerging Markets Fossil Fuel Free ETF	20251204	41.59	41.65	41.464	41.62	8700	41.62	up	down	incorrect
EES.US	WisdomTree U.S. SmallCap Earnings Fund	20251204	57.06	57.3805	57.03	57.25	9956	57.0526	up	down	incorrect
EET.US	ProShares Ultra MSCI Emerging Markets	20251204	78.17	78.17	77.8	78.17	10233	77.6576
EEV.US	ProShares Trust	20251204	19.86	19.86	19.8	19.83	9060	19.5486	down	up	incorrect
EFA.US	iShares MSCI EAFE ETF	20251204	96.08	96.175	95.645	95.81	13862950	94.1048	down	up	incorrect
EFAX.US	SPDR MSCI EAFE Fossil Fuel Free ETF	20251204	49.48	49.57	49.34	49.37	20200	49.37	down	up	incorrect
EFIV.US	SPDR S&P 500 ESG ETF	20251204	66.24	66.24	65.78	66.01	26800	65.8319	down	down	correct
EFO.US	ProShares Ultra MSCI EAFE	20251204	62.27	62.2701	61.895	61.895	1380	61.5427	down	down	correct
EFU.US	ProShares UltraShort MSCI EAFE	20251204	9.43	9.4937	9.43	9.4937	5654	9.3735	up	up	correct
EFZ.US	ProShares Short MSCI EAFE	20251204	12.98	13.048	12.98	13.048	7319	12.8959	up	up	correct
EIDO.US	iShares MSCI Indonesia ETF	20251204	18.79	18.805	18.75	18.79	171065	18.6096
EINC.US	VanEck Vectors Energy Income ETF	20251204	97.4	98.79	97.4	98.79	10400	97.2734	up	up	correct
EIRL.US	iShares Trust	20251204	72.56	72.56	72.18	72.3719	2385	71.6494	down	down	correct
EIS.US	iShares MSCI Israel ETF	20251204	106.98	107.64	106.9	107.64	40201	106.5701	up	up	correct
EJAN.US	Innovator MSCI Emerging Markets Power Buffer ETF January	20251204	33.57	33.65	33.54	33.637	4000	33.637	up	up	correct
EJUL.US	Innovator MSCI Emerging Markets Power Buffer ETF	20251204	29.21	29.29	29.21	29.27	3100	29.27	up	up	correct
ELD.US	WisdomTree Emerging Markets Local Debt Fund	20251204	29.08	29.1	28.9	28.9	14110	28.4786	down	down	correct
EMBD.US	Global X Emerging Markets Bond ETF	20251204	24.05	24.05	23.95	24.001	15300	23.6617	down	down	correct
EMHC.US	SPDR Bloomberg Barclays Emerging Markets USD Bond ETF	20251204	25.59	25.64	25.565	25.63	21100	25.1742	up	up	correct
EMLC.US	VanEck Vectors ETF Trust	20251204	25.73	25.75	25.69	25.69	4042017	25.3202	down	down	correct
EMLP.US	First Trust North American Energy Infrastructure Fund	20251204	38.67	38.84	38.575	38.77	169339	38.475	up	up	correct
EMMF.US	WisdomTree Emerging Markets Multifactor Fund	20251204	31.49	31.55	31.4442	31.52	6386	31.2672	up	up	correct
EMNT.US	EMNT	20251204	98.55	98.56	98.54	98.55	5700	97.6461
EMQQ.US	EMQQ The Emerging Markets Internet & Ecommerce ETF	20251204	42.54	42.54	42.26	42.41	24900	41.1424	down	down	correct
EMSG.US	DBX ETF Trust	20251204	35.0531	35.0531	35.02	35.046	860	34.6177	down	up	incorrect
EMTY.US	ProShares Trust	20251204	11.97	12.06	11.97	12.02	3628	11.8981	up	down	incorrect
ENFR.US	Alerian Energy Infrastructure ETF	20251204	31.49	31.9194	31.49	31.88	31689	31.5234	up	down	incorrect
EOCT.US	Innovator ETFs Trust	20251204	31.23	31.27	31.19	31.23	8100	31.23
EPHE.US	iShares MSCI Philippines ETF	20251204	24.52	24.52	24.2	24.2	431912	24.007	down	up	incorrect
EPI.US	WisdomTree India Earnings Fund	20251204	45.68	45.708	45.5339	45.68	492547	45.68
EPOL.US	iShares Trust	20251204	33.58	33.67	33.43	33.53	495900	32.4382	down	up	incorrect
EPP.US	iShares MSCI Pacific ex Japan ETF	20251204	50.92	51.12	50.88	51.12	472186	50.0732	up	up	correct
EPS.US	WisdomTree U.S. Earnings 500 Fund	20251204	71.26	71.26	70.9	71.1	51910	70.8578	down	down	correct
EPU.US	iShares MSCI Peru ETF	20251204	65.64	67.01	65.64	67	172071	66.7252	up	up	correct
EPV.US	ProShares UltraShort FTSE Europe	20251204	23.26	23.47	23.2235	23.41	14109	23.0819	up	up	correct
EQAL.US	Invesco Russell 1000 Equal Weight ETF	20251204	52.72	52.93	52.71	52.79	55368	52.5443	up	up	correct
EQL.US	ALPS Equal Sector Weight ETF	20251204	46.48	46.51	46.3184	46.5	40322	46.2638	up	up	correct
EQWL.US	Invesco Exchange	20251204	118.13	118.13	117.55	117.92	98298	117.4056	down	down	correct
ERTH.US	Invesco Exchange	20251204	46.99	47.03	46.8	46.99	26300	46.7809
ERX.US	Direxion Shares ETF Trust	20251204	58.61	59.28	58.27	59.15	141300	58.865	up	up	correct
ERY.US	Direxion Daily Energy Bear 2X Shares	20251204	19.26	19.39	19.04	19.1	255118	19.026	down	down	correct
ESBA.US	Empire State Realty OP L.P	20251204	7.5	7.5	6.93	6.93	2100	6.8947	down	down	correct
ESGA.US	American Century Sustainable Equity ETF	20251204	78.84	78.87	78.6532	78.7911	5645	78.652	down	down	correct
ESGB.US	IndexIQ Active ETF Trust	20251204	21.2846	21.31	21.28	21.28	3911	21.0025	down	down	correct
ESGN.US	Columbia ETF Trust I	20251204	39.35	39.37	39.2	39.2266	7671	39.2266	down	down	correct
ESGS.US	Columbia ETF Trust I	20251204	47.29	47.46	47.2413	47.37	15667	47.1069	up	up	correct
ESGY.US	American Century Sustainable Growth ETF	20251204	65.2347	65.2347	65.2347	65.2347	0	65.2153
ETHO.US	Etho Climate Leadership U.S. ETF	20251204	66.2	66.66	66.01	66.4756	5896	65.9196	up	up	correct
EUDG.US	WisdomTree Trust	20251204	36.75	36.82	36.65	36.73	30659	36.5383	down	down	correct
EUM.US	ProShares Short MSCI Emerging Markets	20251204	20.63	20.6995	20.5805	20.69	46158	20.4911	up	up	correct
EUO.US	ProShares Trust II	20251204	28.59	28.76	28.59	28.72	15500	28.72	up	up	correct
EURL.US	Direxion Daily FTSE Europe Bull 3X Shares	20251204	38.78	39	38.32	38.41	20100	38.2713	down	down	correct
EUSA.US	iShares MSCI USA Equal Weighted ETF	20251204	103.8	104.185	103.7119	103.96	41514	103.4044	up	up	correct
EUSB.US	iShares Trust	20251204	43.97	43.975	43.923	43.957	32200	43.5365	down	down	correct
EUSC.US	WisdomTree Trust	20251204	50.05	50.18	49.95	50.166	25192	50.166	up	up	correct
EVNT.US	EVNT	20251204	12.11	12.11	12.097	12.097	5100	11.542	down	down	correct
EVX.US	VanEck Vectors ETF Trust	20251204	38.79	38.805	38.58	38.8	4534	38.7285	up	up	correct
EWA.US	iShares MSCI Australia ETF	20251204	26.28	26.35	26.215	26.29	3026580	25.8482	up	up	correct
EWC.US	iShares MSCI Canada ETF	20251204	52.58	53.15	52.56	53.07	3088200	52.6015	up	up	correct
EWD.US	iShares MSCI Sweden ETF	20251204	48.12	48.245	47.94	48.09	101930	47.5015	down	down	correct
EWG.US	iShares MSCI Germany ETF	20251204	41.26	41.28	41.08	41.14	1576700	41.14	down	down	correct
EWH.US	iShares Inc.	20251204	22.11	22.14	22.06	22.08	1492721	21.3931	down	down	correct
EWI.US	iShares MSCI Italy ETF	20251204	53.19	53.295	53.07	53.15	238635	52.4635	down	down	correct
EWJ.US	iShares MSCI Japan ETF	20251204	84.205	84.275	83.475	83.62	4692430	80.6037	down	down	correct
EWK.US	iShares MSCI Belgium ETF	20251204	24.37	24.37	24.197	24.197	2448	24.0366	down	down	correct
EWL.US	iShares MSCI Switzerland ETF	20251204	58.24	58.3	57.85	57.91	425900	57.91	down	down	correct
EWM.US	iShares MSCI Malaysia ETF	20251204	26.64	26.64	26.49	26.59	319400	26.1728	down	down	correct
EWN.US	iShares MSCI Netherlands ETF	20251204	58.86	58.925	58.57	58.78	11520	56.6183	down	down	correct
EWO.US	iShares MSCI Austria ETF	20251204	33.55	33.68	33.5	33.66	14900	33.66	up	up	correct
EWP.US	iShares MSCI Spain ETF	20251204	52.41	52.66	52.37	52.49	388959	51.7708	up	up	correct
EWQ.US	iShares MSCI France ETF	20251204	44.81	44.875	44.67	44.75	127729	44.5242	down	up	incorrect
EWS.US	iShares MSCI Singapore ETF	20251204	28.06	28.06	27.9	28.02	477099	27.345	down	up	incorrect
EWT.US	iShares MSCI Taiwan ETF	20251204	64.82	64.82	64.34	64.51	1862809	61.6764	down	up	incorrect
EWU.US	iShares MSCI United Kingdom ETF	20251204	43.44	43.61	43.3698	43.42	1479469	42.5973	down	down	correct
EWV.US	ProShares UltraShort MSCI Japan	20251204	25.25	25.6	25.14	25.5431	16187	25.2731	up	up	correct
EWW.US	iShares MSCI Mexico ETF	20251204	68.38	68.83	68.29	68.82	834300	67.5241	up	up	correct
EWX.US	SPDR S&P Emerging Markets Small Cap ETF	20251204	65.84	65.92	65.66	65.66	17300	64.3903	down	down	correct
EWY.US	iShares MSCI South Korea ETF	20251204	92.22	92.29	91.585	91.87	5304141	89.8519	down	down	correct
EWZ.US	iShares MSCI Brazil ETF	20251204	34.7	34.8	34.545	34.72	34977578	33.5446	up	up	correct
EXI.US	iShares Global Industrials ETF	20251204	173.86	174.49	173.8518	174.2	17581	173.2412	up	up	correct
EZA.US	iShares MSCI South Africa ETF	20251204	66.95	67.19	66.85	67.05	472969	63.5718	up	up	correct
EZJ.US	ProShares Ultra MSCI Japan	20251204	52.65	52.65	52.28	52.28	1484	51.9906	down	down	correct
EZM.US	WisdomTree U.S. MidCap Earnings Fund	20251204	67.26	67.52	67.01	67.22	13506	66.9592	down	down	correct
FAN.US	First Trust Global Wind Energy ETF	20251204	19.95	20.07	19.88	19.9941	22214	19.9404	up	up	correct
FAS.US	Direxion Shares ETF Trust	20251204	170	172.81	168.92	170.5	381052	157.771	up	up	correct
FAZ.US	Direxion Shares ETF Trust	20251204	41.4	41.61	40.61	41.22	828700	41.0399	down	down	correct
FBND.US	Fidelity Total Bond ETF	20251204	46.36	46.4	46.28	46.31	2751060	45.7395	down	down	correct
FBT.US	First Trust NYSE Arca Biotechnology Index Fund	20251204	212.55	213.37	210.66	212.83	11200	212.83	up	up	correct
FCG.US	First Trust Natural Gas ETF	20251204	25.06	25.27	25.02	25.12	906000	24.9492	up	up	correct
FCOM.US	Fidelity MSCI Communication Services Index ETF	20251204	73.14	73.14	72.28	72.73	84873	72.5735	down	down	correct
FCOR.US	Fidelity Merrimack Street Trust	20251204	48.07	48.1801	48.0201	48.08	25647	47.5323	up	up	correct
FDD.US	First Trust Exchange	20251204	16.86	16.86	16.73	16.76	88088	16.6061	down	down	correct
FDHY.US	Fidelity High Yield Factor ETF	20251204	49.38	49.38	49.2	49.25	44941	48.4517	down	down	correct
FDIS.US	Fidelity MSCI Consumer Discretionary Index ETF	20251204	102.66	102.66	101.68	102.16	78298	101.9775	down	down	correct
FDL.US	First Trust Morningstar Dividend Leaders Index Fund	20251204	44.31	44.46	44.21	44.38	545260	43.8364	up	up	correct
FDLO.US	Fidelity Low Volatility Factor ETF	20251204	67.52	67.52	67.075	67.3	78074	67.0776	down	down	correct
FDM.US	First Trust Dow Jones Select MicroCap Index Fund	20251204	79.28	79.62	79.28	79.57	3303	79.2036	up	up	correct
FDMO.US	Fidelity Momentum Factor ETF	20251204	84.26	84.94	84.26	84.94	18001	84.7871	up	up	correct
FDN.US	First Trust Exchange	20251204	272.57	272.57	269.66	271.53	147800	271.53	down	down	correct
FDRR.US	Fidelity Dividend ETF for Rising Rates	20251204	61.26	61.31	61	61.26	21160	60.9279
FDVV.US	Fidelity High Dividend ETF	20251204	57.07	57.15	56.81	57.02	934695	56.6233	down	down	correct
FEDM.US	FEDM	20251204	58.62	58.62	58.597	58.597	100	58.0598	down	down	correct
FEIG.US	FEIG	20251204	41.515	41.515	41.515	41.515	100	41.0415
FENY.US	Fidelity MSCI Energy Index ETF	20251204	25.51	25.66	25.425	25.62	3668672	25.4258	up	up	correct
FEUS.US	FEUS	20251204	74.7	74.7	74.499	74.499	400	74.2776	down	up	incorrect
FEZ.US	SPDR EURO STOXX 50 ETF	20251204	63.93	64.0287	63.66	63.83	967179	63.3223	down	up	incorrect
FFIU.US	Fieldstone UVA Unconstrained Medium	20251204	22.39	22.478	22.39	22.478	3300	22.2586	up	up	correct
FFND.US	Northern Lights Fund Trust II	20251204	30.32	30.36	30.29	30.35	6000	30.1567	up	up	correct
FFTY.US	Innovator ETFs Trust	20251204	34.88	35.44	34.84	35.39	169810	34.9239	up	up	correct
FGD.US	First Trust Dow Jones Global Select Dividend Index Fund	20251204	30.47	30.5	30.39	30.46	91382	29.8243	down	down	correct
FHLC.US	Fidelity MSCI Health Care Index ETF	20251204	74.68	74.68	74.0645	74.28	96188	74.0065	down	down	correct
FIDI.US	Fidelity International High Dividend ETF	20251204	25.4	25.52	25.4	25.45	55246	25.2006	up	up	correct
FIDU.US	Fidelity Covington Trust	20251204	82.24	83.0565	82.24	82.86	44729	82.7158	up	up	correct
FIEE.US	UBS AG FI Enhanced Europe 50 ETN	20251204	1.93	1.95	1.85	1.89	52300	1.89	down	up	incorrect
FIGB.US	Fidelity Investment Grade Bond ETF	20251204	43.65	43.65	43.57	43.59	247100	43.1405	down	up	incorrect
FISR.US	SPDR SSGA Fixed Income Sector Rotation ETF	20251204	26.05	26.05	26	26.015	21300	25.712	down	up	incorrect
FITE.US	SPDR S&P Kensho Future Security ETF	20251204	84.03	85.53	84.03	85.32	2800	85.2812	up	up	correct
FIVA.US	Fidelity International Value Factor ETF	20251204	33.08	33.099	32.95	33	41301	32.8612	down	down	correct
FIVG.US	Defiance 5G Next Gen Connectivity ETF	20251204	65.04	65.9101	65.04	65.7511	16360	65.6485	up	up	correct
FIW.US	First Trust Exchange	20251204	111.85	112	111.1923	111.38	30916	111.1524	down	down	correct
FLAU.US	Franklin FTSE Australia ETF	20251204	31.49	31.65	31.49	31.567	1514	30.9841	up	up	correct
FLAX.US	Franklin FTSE Asia ex Japan ETF	20251204	29.55	29.55	29.43	29.505	5100	28.9633	down	down	correct
FLBR.US	Franklin FTSE Brazil ETF	20251204	21.22	21.2768	21.1201	21.25	20643	20.1357	up	up	correct
FLCA.US	Franklin Templeton ETF Trust	20251204	47.23	47.64	47.04	47.56	21993	47.0374	up	up	correct
FLCB.US	Franklin Templeton ETF Trust	20251204	21.71	21.71	21.67	21.67	339800	21.4461	down	down	correct
FLCH.US	Franklin FTSE China ETF	20251204	24.56	24.56	24.41	24.41	298600	24.0348	down	down	correct
FLCO.US	Franklin Liberty Investment Grade Corporate ETF	20251204	21.78	21.78	21.7308	21.75	66236	21.5059	down	down	correct
FLEE.US	Franklin FTSE Europe ETF	20251204	36.09	36.09	35.965	35.965	63400	35.6175	down	down	correct
FLGB.US	Franklin FTSE United Kingdom ETF	20251204	33.29	33.46	33.24	33.29	67473	32.7057
FLGR.US	Franklin FTSE Germany ETF	20251204	32.6	32.67	32.57	32.59	5897	32.4841	down	down	correct
FLGV.US	Franklin Liberty U.S. Treasury Bond ETF	20251204	20.64	20.64	20.6	20.61	54447	20.4042	down	down	correct
FLIN.US	Franklin FTSE India ETF	20251204	38.51	38.6	38.44	38.54	386981	38.3863	up	up	correct
FLJH.US	Franklin Templeton ETF Trust	20251204	39.56	39.56	39.3	39.372	9200	38.5303	down	down	correct
FLJP.US	Franklin FTSE Japan ETF	20251204	36.05	36.12	35.78	35.89	298866	34.3611	down	down	correct
FLKR.US	Franklin FTSE South Korea ETF	20251204	30.88	30.88	30.633	30.81	317600	29.6387	down	down	correct
FLLA.US	Franklin FTSE Latin America ETF	20251204	25.5	25.5483	25.44	25.5061	43735	24.5426	up	up	correct
FLLV.US	Franklin Templeton ETF Trust	20251204	61.07	61.07	60.41	60.5099	3243	60.5099	down	down	correct
FLMB.US	Franklin Liberty Federal Tax	20251204	23.8	23.8	23.748	23.76	13965	23.5758	down	down	correct
FLMI.US	Franklin Liberty Intermediate Municipal Opportunities ETF	20251204	24.83	24.85	24.8	24.845	490683	24.6294	up	up	correct
FLMX.US	Franklin FTSE Mexico ETF	20251204	33.48	33.6778	33.48	33.6778	14655	32.9916	up	up	correct
FLRG.US	Fidelity Covington Trust	20251204	38.23	38.32	38.17	38.25	25800	38.0624	up	up	correct
FLRN.US	SPDR Bloomberg Barclays Investment Grade Floating Rate ETF	20251204	30.75	30.75	30.74	30.75	379181	30.4283
FLRT.US	Pacer Funds Trust	20251204	47.22	47.25	47.2	47.24	48405	46.3836	up	down	incorrect
FLSA.US	Franklin FTSE Saudi Arabia ETF	20251204	31.9515	32.01	31.9515	31.9751	595	31.5642	up	down	incorrect
FLSP.US	Franklin Liberty Systematic Style Premia ETF	20251204	27.1	27.12	26.96	26.96	30400	26.2577	down	up	incorrect
FLSW.US	Franklin FTSE Switzerland ETF	20251204	40.21	40.21	40.0793	40.0793	1396	40.0297	down	up	incorrect
FLTB.US	Fidelity Merrimack Street Trust	20251204	50.69	50.77	50.6701	50.68	18721	50.1502	down	up	incorrect
FLTR.US	VanEck Vectors ETF Trust	20251204	25.46	25.47	25.44	25.45	771800	25.1693	down	up	incorrect
FLTW.US	Franklin FTSE Taiwan ETF	20251204	60.59	60.59	60.2	60.27	26800	58.7996	down	down	correct
FLUD.US	Franklin Liberty Ultra Short Bond ETF	20251204	25.06	25.06	24.978	25.005	42500	24.7474	down	down	correct
FLYT.US	Direxion Flight to Safety Strategy ETF	20251204	11.33	12.95	11.03	12.592	16800	12.592	up	up	correct
FMAT.US	Fidelity MSCI Materials Index ETF	20251204	51.76	51.86	51.6113	51.75	24195	51.5452	down	down	correct
FMF.US	First Trust Managed Futures Strategy Fund	20251204	48.6986	48.92	48.59	48.92	27779	47.0756	up	up	correct
FMNY.US	First Trust Exchange	20251204	26.7	26.73	26.68	26.68	1900	26.4347	down	down	correct
FMQQ.US	FMQQ The Next Frontier Internet & Ecommerce ETF	20251204	14.3	14.39	14.29	14.335	27000	14.2477	up	up	correct
FNCL.US	Fidelity MSCI Financials Index ETF	20251204	76.11	76.434	75.98	76.2	70153	75.9339	up	up	correct
FNDA.US	Schwab Fundamental U.S. Small Company Index ETF	20251204	31.77	31.95	31.68	31.8	516300	31.6481	up	up	correct
FNDB.US	Schwab Fundamental U.S. Broad Market Index ETF	20251204	26.7	26.7106	26.55	26.627	76687	26.5066	down	down	correct
FNDC.US	Schwab Fundamental International Small Company Index ETF	20251204	45.27	45.311	45.12	45.16	106358	43.6467	down	down	correct
FNDE.US	Schwab Strategic Trust	20251204	37.24	37.24	37.1	37.18	1283800	35.8768	down	down	correct
FNDF.US	Schwab Fundamental International Large Company Index ETF	20251204	45.52	45.535	45.3298	45.4	2093408	44.0722	down	down	correct
FNDX.US	Schwab Fundamental U.S. Large Company Index ETF	20251204	27.33	27.36	27.19	27.28	5184900	27.1574	down	down	correct
FNGD.US	MicroSectors FANG+ Index	20251204	4.5	4.69	4.5	4.62	2357090	46.2	up	up	correct
FNGG.US	Direxion Daily Select Large Caps & FANGs Bull 2X Shares	20251204	254.79	254.79	247.49	249.67	9000	226.9459	down	down	correct
FNGO.US	MicroSectors FANG+ Index 2X Leveraged ETN	20251204	130.69	130.69	128.14	128.779	2800	128.779	down	down	correct
FNGS.US	MicroSectors FANG+ ETN	20251204	72.14	72.14	71.11	71.23	32100	71.23	down	down	correct
FNGU.US	MicroSectors FANG+ Index 3X Leveraged ETN	20251204	30.21	30.21	29.06	29.51	2598470	29.51	down	down	correct
FORH.US	ETF Opportunities Trust	20251204	25.21	25.21	25.21	25.21	100	24.7704
FPE.US	First Trust Preferred Securities and Income ETF	20251204	18.29	18.3099	18.28	18.28	1612236	17.9996	down	down	correct
FPEI.US	First Trust Institutional Preferred Securities and Income ETF	20251204	19.43	19.43	19.41	19.425	219277	19.1445	down	down	correct
FPX.US	First Trust US Equity Opportunities ETF	20251204	164.0066	167.8199	164.0066	167.27	19219	167.0442	up	up	correct
FQAL.US	Fidelity Quality Factor ETF	20251204	75.96	75.96	75.61	75.82	17498	75.5989	down	down	correct
FREL.US	Fidelity Covington Trust	20251204	27.31	27.49	27.2875	27.31	508326	27.0915
FRI.US	First Trust S&P REIT Index Fund	20251204	28.05	28.08	27.845	27.87	18695	27.5329	down	down	correct
FRTY.US	Alger Mid Cap 40 ETF	20251204	21.2	21.39	21.11	21.35	36800	21.3067	up	up	correct
FSEC.US	Fidelity Investment Grade Securitized ETF	20251204	44.684	44.684	44.3	44.395	236500	43.6962	down	down	correct
FSIG.US	First Trust Exchange	20251204	19.22	19.22	19.21	19.22	366473	18.9653
FSMB.US	First Trust Short Duration Managed Municipal ETF	20251204	20.02	20.04	20.0135	20.04	68822	19.8832	up	up	correct
FSMD.US	Fidelity Covington Trust	20251204	44.28	44.51	44.113	44.38	87900	44.2541	up	up	correct
FSTA.US	Fidelity MSCI Consumer Staples Index ETF	20251204	50.1	50.135	49.63	49.9	144657	49.5995	down	down	correct
FTEC.US	Fidelity MSCI Information Technology Index ETF	20251204	227.42	228.3642	226.27	228.03	258957	227.7545	up	up	correct
FTSD.US	Franklin ETF Trust	20251204	90.87	90.9999	90.8601	90.945	13470	89.9373	up	up	correct
FUMB.US	First Trust Ultra Short Duration Municipal ETF	20251204	20.079	20.08	20.06	20.07	45678	19.9327	down	down	correct
FUTY.US	Fidelity MSCI Utilities Index ETF	20251204	56.65	56.96	56.4	56.57	169482	56.2136	down	down	correct
FVAL.US	Fidelity Value Factor ETF	20251204	71.71	71.71	71.2851	71.61	31389	71.2352	down	down	correct
FVD.US	First Trust Value Line Dividend Index Fund	20251204	46.18	46.29	46.04	46.08	496330	45.7631	down	down	correct
FXA.US	Invesco CurrencyShares Australian Dollar Trust	20251204	65.5	65.58	65.456	65.4662	11693	65.3063	down	down	correct
FXB.US	Invesco CurrencyShares British Pound Sterling Trust	20251204	128.43	128.509	128.0577	128.0577	6166	127.4	down	down	correct
FXC.US	Invesco CurrencyShares Canadian Dollar Trust	20251204	70.03	70.13	70.01	70.03	24216	70.0098
FXD.US	First Trust Consumer Discretionary AlphaDEX Fund	20251204	67.6	67.78	67.45	67.73	6679	67.6044	up	up	correct
FXE.US	Invesco CurrencyShares Euro Currency Trust	20251204	107.68	107.7	107.3901	107.45	282006	107.2539	down	down	correct
FXF.US	Invesco CurrencyShares Swiss Franc Trust	20251204	110.59	110.59	109.98	110.01	27000	110.01	down	down	correct
FXG.US	First Trust Consumer Staples AlphaDEX Fund	20251204	61.88	61.88	61.48	61.62	10255	61.2843	down	down	correct
FXH.US	First Trust Health Care AlphaDEX Fund	20251204	115.98	116.045	115.0473	115.5893	38349	115.4492	down	down	correct
FXI.US	iShares Trust	20251204	39.37	39.4	39.21	39.31	17482200	38.8879	down	down	correct
FXL.US	First Trust Technology AlphaDEX Fund	20251204	170.65	171.7	170.15	171.16	10800	171.16	up	up	correct
FXN.US	First Trust Energy AlphaDEX Fund	20251204	17.24	17.3599	17.175	17.3	112656	17.1853	up	up	correct
FXO.US	First Trust Financials AlphaDEX Fund	20251204	59.66	60.25	59.66	59.99	50128	59.642	up	down	incorrect
FXP.US	ProShares UltraShort FTSE China 50	20251204	17.78	17.91	17.78	17.89	5188	17.7181	up	down	incorrect
FXU.US	First Trust Utilities AlphaDEX Fund	20251204	45.71	45.9655	45.515	45.62	278607	45.2715	down	up	incorrect
FXY.US	Invesco CurrencyShares Japanese Yen Trust	20251204	59.5	59.5	59.3	59.3	139200	59.3	down	up	incorrect
FXZ.US	First Trust Exchange	20251204	63.12	63.4039	62.99	63.12	68386	62.7616
GAL.US	SPDR SSgA Global Allocation ETF	20251204	50.01	50.06	49.95	50.04	11339	49.221	up	up	correct
GAMR.US	ETF Managers Trust	20251204	93.06	93.403	92.95	93.403	916	92.9251	up	up	correct
GBIL.US	Goldman Sachs Access Treasury 0	20251204	99.97	99.98	99.96	99.97	548808	99.0888
GBLD.US	Invesco MSCI Green Building ETF	20251204	18.265	18.265	18.265	18.265	0	17.8426
GBUG.US	iPath Gold ETN	20251204	39.9	40.74	39.9	40.664	27200	40.028	up	up	correct
GCC.US	WisdomTree Continuous Commodity Index Fund	20251204	20.8507	20.96	20.8507	20.9366	18083	20.629	up	up	correct
GCOR.US	Goldman Sachs Access U.S. Aggregate Bond ETF	20251204	41.77	41.77	41.66	41.6797	43579	41.2714	down	down	correct
GDMA.US	Alpha Architect ETF Trust	20251204	39.15	39.15	38.66	38.66	4300	37.6123	down	down	correct
GDOC.US	Goldman Sachs ETF Trust	20251204	36.368	36.368	36.368	36.368	100	36.2541
GDX.US	VanEck Vectors Gold Miners ETF	20251204	80.335	81.49	80.025	81.39	12264610	80.8031	up	up	correct
GDXD.US	MicroSectors Gold Miners	20251204	11.38	11.55	10.93	10.97	144330	109.7	down	down	correct
GDXJ.US	VanEck Vectors Junior Gold Miners ETF	20251204	105.91	107.13	105.05	106.98	2087700	104.5708	up	up	correct
GDXU.US	MicroSectors Gold Miners 3X Leveraged ETNs	20251204	200.49	209.55	198.48	208.95	454900	208.95	up	up	correct
GEM.US	Goldman Sachs ActiveBeta Emerging Markets Equity ETF	20251204	41.76	41.76	41.54	41.63	59974	40.68	down	down	correct
GGRW.US	Gabelli ETFs Trust	20251204	35.72	35.72	35.61	35.677	700	35.5266	down	down	correct
GHYB.US	Goldman Sachs Access High Yield Corporate Bond ETF	20251204	45.37	45.46	45.33	45.4026	10130	44.6822	up	up	correct
GIGB.US	Goldman Sachs ETF Trust	20251204	46.53	46.53	46.45	46.49	45881	45.9734	down	down	correct
GII.US	SPDR S&P Global Infrastructure ETF	20251204	70.92	71.2015	70.88	71.09	13904	69.841	up	up	correct
GINN.US	Goldman Sachs Innovate Equity ETF	20251204	74.86	74.86	74.61	74.783	15900	73.8652	down	down	correct
GLD.US	SPDR Gold Trust	20251204	386.92	388	385.4	387.13	6754400	387.13	up	down	incorrect
GLDM.US	World Gold Trust	20251204	83.29	83.51	82.955	83.33	3311100	83.33	up	down	incorrect
GLDX.US	USCF ETF Trust	20251204	42.71	42.7747	42.71	42.725	1046	34.0976	up	down	incorrect
GLIN.US	VanEck Vectors ETF Trust	20251204	45.37	45.76	45.37	45.7	15800	45.3179	up	down	incorrect
GLL.US	ProShares Trust II	20251204	27.49	27.71	27.34	27.46	717700	27.46	down	up	incorrect
GLRY.US	Inspire Faithward Mid Cap Momentum ESG ETF	20251204	36.29	36.745	36.29	36.64	15800	36.6319	up	down	incorrect
GLTR.US	Aberdeen Standard Physical Precious Metals Basket Shares ETF	20251204	187.17	187.27	185.67	186.65	42500	186.65	down	down	correct
GMF.US	SPDR S&P Emerging Asia Pacific ETF	20251204	139.16	139.16	138.33	138.98	16100	137.7819	down	down	correct
GNR.US	SPDR S&P Global Natural Resources ETF	20251204	61.62	61.955	61.62	61.9	73804	60.9393	up	up	correct
GOAU.US	U.S. Global GO GOLD and Precious Metal Miners ETF	20251204	41.02	41.35	40.6501	41.35	14165	40.9814	up	down	incorrect
GOEX.US	Global X Funds	20251204	75	75.89	74.43	75.39	20700	73.8575	up	down	incorrect
GQRE.US	FlexShares Global Quality Real Estate Index Fund	20251204	60.23	60.44	60.03	60.03	6089	58.4565	down	up	incorrect
GREK.US	Global X MSCI Greece ETF	20251204	66.4	66.62	66	66.3	60407	64.934	down	up	incorrect
GRN.US	iPath Series B Carbon ETN	20251204	33.02	33.02	33.02	33.02	100	33.02
GRNB.US	VanEck Vectors ETF Trust	20251204	24.357	24.38	24.35	24.37	10562	24.1142	up	up	correct
GSEU.US	Goldman Sachs ETF Trust	20251204	44.76	44.86	44.6	44.6	6899	44.1963	down	down	correct
GSG.US	iShares S&P GSCI Commodity	20251204	23.25	23.48	23.23	23.44	671600	23.44	up	up	correct
GSIE.US	Goldman Sachs ActiveBeta International Equity ETF	20251204	42.19	42.23	42.0412	42.11	224351	41.8961	down	down	correct
GSIG.US	Goldman Sachs Access Investment Grade Corporate 1	20251204	47.669	47.671	47.669	47.671	800	47.1709	up	up	correct
GSJY.US	Goldman Sachs ActiveBeta Japan Equity ETF	20251204	47.3	47.3	47	47.0015	2531	46.3445	down	down	correct
GSLC.US	Goldman Sachs ETF Trust	20251204	132.59	132.61	132.0121	132.5	181052	132.1645	down	down	correct
GSPY.US	Gotham Enhanced 500 ETF	20251204	37.5828	37.5828	37.5828	37.5828	270	36.6202
GSSC.US	Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF	20251204	76.1	76.83	75.85	76.44	23300	76.1974	up	up	correct
GSY.US	Invesco Ultra Short Duration ETF	20251204	50.25	50.26	50.25	50.25	396075	49.7127
GTEK.US	Goldman Sachs Future Tech Leaders Equity ETF	20251204	39.9	39.9	39.634	39.78	51700	39.78	down	down	correct
GTO.US	Invesco Total Return Bond ETF	20251204	47.6	47.6	47.525	47.54	184171	46.9902	down	down	correct
GUNR.US	FlexShares Morningstar Global Upstream Natural Resources Index Fund	20251204	45.28	45.49	45.275	45.39	211194	45.0698	up	up	correct
GURU.US	Global X Guru Index ETF	20251204	63.12	63.66	63.12	63.5109	1627	63.457	up	up	correct
GUSH.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares	20251204	25.58	25.98	25.27	25.61	575200	25.478	up	up	correct
GVIP.US	Goldman Sachs Hedge Industry VIP ETF	20251204	152.8	153.44	152.43	153.44	4727	152.9302	up	up	correct
GWX.US	SPDR S&P International Small Cap ETF	20251204	40.61	40.61	40.4	40.54	32545	39.8813	down	down	correct
GXC.US	SPDR Index Shares Funds	20251204	99.39	99.53	99.1	99.31	4300	97.9859	down	down	correct
GXG.US	Global X MSCI Colombia ETF	20251204	37.65	37.98	37.6	37.82	145918	36.0229	up	up	correct
GYLD.US	Arrow Dow Jones Global Yield ETF	20251204	13.3	13.4	13.29	13.33	7600	13.1142	up	up	correct
HACK.US	ETF Series Solutions	20251204	84.27	84.51	84.02	84.3	48696	84.2379	up	up	correct
HAIL.US	SPDR S&P Kensho Smart Mobility ETF	20251204	34.31	34.825	34.31	34.825	1700	34.3771	up	up	correct
HAP.US	VanEck Vectors Natural Resources ETF	20251204	60.24	60.58	60.24	60.57	6533	59.2129	up	down	incorrect
HAUZ.US	DBX ETF Trust	20251204	23.43	23.44	23.34	23.38	73500	22.8107	down	up	incorrect
HAWX.US	iShares Currency Hedged MSCI ACWI ex U.S. ETF	20251204	39.63	39.63	39.37	39.49	45148	38.8695	down	up	incorrect
HDEF.US	Xtrackers MSCI EAFE High Dividend Yield Equity ETF	20251204	30.58	30.679	30.475	30.52	96032	30.3412	down	up	incorrect
HDG.US	ProShares Hedge Replication ETF	20251204	51.715	51.715	51.715	51.715	328	51.3474
HDGE.US	AdvisorShares Ranger Equity Bear ETF	20251204	16.57	16.66	16.55	16.61	141289	16.0442	up	down	incorrect
HDLB.US	ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B	20251204	15.3383	15.3383	15.3383	15.3383	47	14.8962
HDMV.US	First Trust Horizon Managed Volatility Developed International ETF	20251204	35.11	35.11	35.045	35.0454	4491	34.6224	down	down	correct
HDV.US	iShares Core High Dividend ETF	20251204	123.42	123.61	122.55	122.85	699392	121.603	down	down	correct
HEDJ.US	WisdomTree Europe Hedged Equity Fund	20251204	52.35	52.6	52.23	52.6	54500	52.6	up	down	incorrect
HEQT.US	Simplify Exchange Traded Funds	20251204	31.91	31.99	31.9	31.98	65000	31.8806	up	down	incorrect
HEWJ.US	iShares Currency Hedged MSCI Japan ETF	20251204	54.03	54.09	53.69	53.78	28210	51.8293	down	up	incorrect
HEZU.US	iShares Currency Hedged MSCI Eurozone ETF	20251204	43.611	43.64	43.495	43.62	65963	43.2055	up	down	incorrect
HFXI.US	IQ 50 Percent Hedged FTSE International ETF	20251204	32.51	32.51	32.3371	32.41	139101	31.6925	down	down	correct
HHH.US	ETF Managers Trust	20251204	87.38	87.91	86.57	87.18	252700	87.18	down	down	correct
HIBL.US	Direxion Daily S&P 500 High Beta Bull 3X Shares	20251204	66.16	67.38	65.408	66.82	58100	65.4609	up	up	correct
HIBS.US	Direxion Daily S&P 500 High Beta Bear 3X Shares	20251204	5.26	5.3	5.13	5.17	140110	51.139	down	down	correct
HIPS.US	GraniteShares HIPS US High Income ETF	20251204	11.82	11.932	11.82	11.9197	41395	11.6022	up	up	correct
HKND.US	Humankind Benefit Corporation	20251204	35.3584	35.3584	35.3584	35.3584	0	35.3584
HMOP.US	Hartford Municipal Opportunities ETF	20251204	39.08	39.17	39.061	39.14	36670	38.7863	up	up	correct
HOLD.US	AdvisorShares Trust	20251204	32.76	32.76	32.76	32.76	100	30.0552
HOMZ.US	ETF Series Solutions	20251204	47.03	47.03	46.345	46.3496	932	46.0008	down	down	correct
HSCZ.US	iShares Currency Hedged MSCI EAFE Small	20251204	38.78	38.8	38.7435	38.7712	12304	38.0209	down	down	correct
HTAB.US	Hartford Exchange	20251204	19.18	19.21	19.17	19.2	55900	19.0151	up	up	correct
HTEC.US	Robo Global Healthcare Technology and Innovation ETF	20251204	35.96	36.24	35.752	36.104	11900	35.7594	up	up	correct
HTRB.US	Hartford Total Return Bond ETF	20251204	34.41	34.41	34.35	34.37	146768	33.9107	down	down	correct
HTUS.US	Exchange Traded Concepts Trust	20251204	43.97	44.1099	43.97	44.1099	5214	39.4595	up	up	correct
HUSV.US	First Trust Horizon Managed Volatility Domestic ETF	20251204	38.91	38.98	38.79	38.89	12724	38.7227	down	down	correct
HYBB.US	iShares BB Rated Corporate Bond ETF	20251204	47.17	47.17	47.106	47.17	15400	46.4962
HYDW.US	DBX ETF Trust	20251204	47.31	47.31	47.24	47.289	1819400	46.5944	down	down	correct
HYEM.US	VanEck Vectors Emerging Markets High Yield Bond ETF	20251204	19.86	19.93	19.85	19.93	48363	19.6075	up	up	correct
HYG.US	iShares Trust	20251204	80.7	80.77	80.57	80.75	34777391	79.5844	up	up	correct
HYGH.US	iShares U.S. ETF Trust	20251204	86.22	86.22	86	86.13	83552	84.7671	down	down	correct
HYGV.US	FlexShares Trust	20251204	40.83	40.83	40.735	40.82	149400	40.1513	down	down	correct
HYLB.US	Xtrackers USD High Yield Corporate Bond ETF	20251204	36.88	36.89	36.82	36.88	812129	36.2968
HYMB.US	SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF	20251204	25	25.04	24.96	25.01	1011173	24.7294	up	up	correct
HYS.US	PIMCO 0	20251204	94.96	94.96	94.7201	94.93	130091	93.1334	down	down	correct
HYTR.US	CP High Yield Trend ETF	20251204	21.87	21.88	21.84	21.868	27700	21.5479	down	down	correct
HYUP.US	Xtrackers High Beta High Yield Bond ETF	20251204	42.168	42.1801	42.13	42.1749	11227	41.4581	up	up	correct
IAI.US	iShares U.S. Broker	20251204	177.25	178.519	177.25	178.16	56333	177.7157	up	up	correct
IAK.US	iShares U.S. Insurance ETF	20251204	132.97	133.76	132.67	132.78	112404	132.1412	down	down	correct
IAPR.US	Innovator MSCI EAFE Power Buffer ETF	20251204	30.5	30.57	30.494	30.51	8900	30.51	up	up	correct
IAT.US	iShares U.S. Regional Banks ETF	20251204	53.32	53.98	53.32	53.77	147300	53.2157	up	up	correct
IAU.US	iShares Gold Trust	20251204	79.23	79.46	78.93	79.28	4030300	79.28	up	up	correct
IAUM.US	iShares® Gold Trust Micro	20251204	41.93	42.055	41.775	41.96	1131100	41.96	up	up	correct
IBD.US	Northern Lights Fund Trust IV	20251204	24.29	24.29	24.14	24.17	68786	23.9133	down	down	correct
IBDQ.US	iShares iBonds Dec 2025 Term Corporate ETF	20251204	25.1	25.11	25.1	25.1	1226200	25.1
IBDR.US	iShares iBonds Dec 2026 Term Corporate ETF	20251204	24.23	24.24	24.215	24.22	600364	23.971	down	down	correct
IBDS.US	iShares iBonds Dec 2027 Term Corporate ETF	20251204	24.27	24.28	24.24	24.26	831413	24.001	down	down	correct
IBDT.US	iShares iBonds Dec 2028 Term Corporate ETF	20251204	25.45	25.46	25.43	25.43	700127	25.1466	down	down	correct
IBDU.US	iShares Trust	20251204	23.41	23.44	23.35	23.4	941500	23.1328	down	down	correct
IBDV.US	iShares Trust	20251204	22.09	22.11	22.07	22.08	736800	21.8325	down	up	incorrect
IBDW.US	iShares Trust	20251204	21.19	21.21	21.12	21.19	402900	20.9443
IBND.US	SPDR Bloomberg Barclays International Corporate Bond ETF	20251204	32	32.2059	31.9201	31.96	56505	31.7532	down	up	incorrect
IBUY.US	Amplify Online Retail ETF	20251204	73.96	73.96	73.49	73.7657	7929	73.6885	down	up	incorrect
IDEV.US	iShares Core MSCI International Developed Markets ETF	20251204	82.41	82.505	82.1367	82.31	1223312	80.8008	down	down	correct
IDHQ.US	Invesco S&P International Developed Quality ETF	20251204	35.01	35.01	34.77	34.793	185754	34.5878	down	down	correct
IDLV.US	Invesco S&P International Developed Low Volatility ETF	20251204	33.84	33.92	33.77	33.8	19830	33.1743	down	down	correct
IDMO.US	Invesco S&P International Developed Momentum ETF	20251204	54.62	54.8899	54.54	54.83	273750	53.8247	up	up	correct
IDNA.US	iShares Genomics Immunology and Healthcare ETF	20251204	26.8	27.1199	26.5675	27.01	28985	26.852	up	up	correct
IDOG.US	ALPS International Sector Dividend Dogs ETF	20251204	38.2	38.24	38	38	21487	37.6288	down	down	correct
IDRV.US	iShares Trust	20251204	37.98	38.035	37.84	38.033	12800	37.6981	up	up	correct
IDU.US	iShares U.S. Utilities ETF	20251204	110.76	111.3	110.11	110.48	60268	109.7952	down	down	correct
IDX.US	VanEck Vectors Indonesia Index ETF	20251204	17.105	17.15	17.05	17.12	6114	16.7778	up	up	correct
IEMG.US	iShares Core MSCI Emerging Markets ETF	20251204	67.2	67.2	66.905	67.07	6618115	65.925	down	down	correct
IEUR.US	iShares Core MSCI Europe ETF	20251204	70.06	70.1564	69.78	69.87	367055	69.033	down	down	correct
IEV.US	iShares Trust	20251204	67.59	67.73	67.4	67.4	201091	66.6621	down	down	correct
IEZ.US	iShares U.S. Oil Equipment & Services ETF	20251204	21.75	22.1151	21.65	21.96	71543	21.8738	up	up	correct
IFED.US	IFED	20251204	46.164	46.164	46.164	46.164	100	46.164
IG.US	Principal Exchange	20251204	20.98	21	20.9628	20.98	14190	20.7127
IGBH.US	iShares Interest Rate Hedged Long	20251204	24.56	24.6	24.5323	24.59	106168	24.2588	up	up	correct
IGLB.US	iShares 10+ Year Investment Grade Corporate Bond ETF	20251204	51.08	51.1	50.941	51.02	1369949	50.3614	down	down	correct
IGM.US	iShares Expanded Tech Sector ETF	20251204	131.74	131.96	130.82	131.77	554520	131.704	up	up	correct
IHAK.US	iShares Cybersecurity and Tech ETF	20251204	49.43	49.95	49.43	49.67	62083	49.633	up	down	incorrect
IHDG.US	WisdomTree Trust	20251204	47.97	48.08	47.93	47.99	137184	47.9171	up	down	incorrect
IHE.US	iShares U.S. Pharmaceuticals ETF	20251204	83.67	83.67	82.86	83.06	70896	82.4955	down	up	incorrect
IHF.US	iShares U.S. Healthcare Providers ETF	20251204	48.67	48.73	48.35	48.59	193144	48.3687	down	up	incorrect
IHI.US	iShares U.S. Medical Devices ETF	20251204	63.25	63.395	62.95	63.31	674370	63.2464	up	up	correct
IHY.US	VanEck Vectors International High Yield Bond ETF	20251204	21.95	21.98	21.9	21.9	8333	21.5874	down	down	correct
IIGD.US	Invesco Investment Grade Defensive ETF	20251204	24.866	24.87	24.865	24.865	2229	24.6011	down	down	correct
IJAN.US	Innovator MSCI EAFE Power Buffer ETF January	20251204	35.825	35.87	35.82	35.83	7300	35.83	up	up	correct
IJH.US	iShares Trust	20251204	66.14	66.705	66.09	66.52	7207081	66.1926	up	up	correct
IJJ.US	iShares S&P Mid	20251204	131.86	132.6888	131.86	132.27	81523	131.4633	up	up	correct
IJK.US	iShares S&P Mid	20251204	96.93	97.92	96.91	97.62	175575	97.4124	up	down	incorrect
IJR.US	iShares Core S&P Small	20251204	121.71	122.465	121.28	121.84	4716055	121.2767	up	down	incorrect
IJS.US	iShares S&P Small	20251204	114.52	114.93	114.11	114.23	104929	113.6975	down	up	incorrect
IJUL.US	Innovator MSCI EAFE Power Buffer ETF	20251204	33.1	33.153	33.04	33.04	11300	33.04	down	up	incorrect
ILCB.US	iShares Morningstar U.S. Equity ETF	20251204	94.89	94.89	94.46	94.78	10864	94.4731	down	up	incorrect
ILCG.US	iShares Morningstar Growth ETF	20251204	104.36	104.5665	104.039	104.53	62238	104.3765	up	up	correct
ILCV.US	iShares Morningstar Value ETF	20251204	95.17	95.17	94.6268	94.85	47555	94.3684	down	down	correct
ILDR.US	First Trust Exchange	20251204	33.1	33.32	32.97	33.3	33600	33.3	up	up	correct
ILF.US	iShares Latin America 40 ETF	20251204	31.89	32	31.76	31.99	2906072	31.2361	up	up	correct
ILTB.US	iShares Trust	20251204	50.36	50.36	50.1651	50.25	37434	49.6538	down	down	correct
IMCB.US	iShares Morningstar Mid	20251204	83.14	83.52	83.04	83.3	52283	82.9528	up	up	correct
IMCG.US	iShares Morningstar Mid	20251204	81.14	81.5397	80.9533	81.38	66685	81.1687	up	up	correct
IMTB.US	iShares Core 5	20251204	44.35	44.35	44.15	44.205	23834	43.7242	down	down	correct
IMTM.US	iShares MSCI Intl Momentum Factor ETF	20251204	48.54	48.76	48.54	48.68	267861	46.9813	up	up	correct
INCO.US	Columbia India Consumer ETF	20251204	64.25	64.25	64.09	64.18	18400	64.18	down	down	correct
INDL.US	Direxion Daily MSCI India Bull 2x Shares	20251204	56.75	56.96	56.51	56.77	12214	56.5686	up	up	correct
INDS.US	Pacer Benchmark Industrial Real Estate SCTR ETF	20251204	38.03	38.2	37.861	37.94	12175	37.0159	down	down	correct
INFL.US	Horizon Kinetics Inflation Beneficiaries ETF	20251204	44.21	44.64	44.1701	44.48	50038	44.3789	up	up	correct
INKM.US	SSGA Active Trust	20251204	33.48	33.5	33.45	33.485	9355	32.9366	up	up	correct
INMU.US	BlackRock Intermediate Muni Income Bond ETF	20251204	24.1	24.1	24.02	24.04	70100	23.8474	down	down	correct
INTF.US	iShares Edge MSCI Multifactor Intl ETF	20251204	37.39	37.41	37.2401	37.33	132058	36.8171	down	down	correct
IOCT.US	Innovator ETFs Trust	20251204	34.47	34.498	34.42	34.42	7200	34.42	down	down	correct
IOO.US	iShares Global 100 ETF	20251204	127.25	127.25	126.12	126.6	1067100	126.1488	down	down	correct
IPAC.US	iShares Core MSCI Pacific ETF	20251204	75.27	75.27	74.855	74.97	32775	72.6763	down	down	correct
IPAY.US	ETF Series Solutions	20251204	52.13	52.13	51.62	51.93	8034	51.5291	down	down	correct
IPO.US	Renaissance IPO ETF	20251204	46.22	46.73	46.07	46.7	49100	46.7	up	up	correct
IPOS.US	Renaissance International IPO ETF	20251204	16.5709	16.5709	16.5709	16.5709	153	16.553
IQDF.US	FlexShares International Quality Dividend Index Fund	20251204	29.98	29.99	29.87	29.93	39350	29.7579	down	up	incorrect
IQDY.US	FlexShares International Quality Dividend Dynamic Index Fund	20251204	36.21	36.21	36.138	36.138	1642	35.9123	down	up	incorrect
IQLT.US	iShares MSCI Intl Quality Factor ETF	20251204	45.3	45.365	45.1123	45.18	2129599	44.7354	down	up	incorrect
IQSI.US	IQ Candriam ESG International Equity ETF	20251204	34.97	34.975	34.781	34.802	10700	34.5593	down	up	incorrect
IQSU.US	IQ Candriam ESG US Equity ETF	20251204	54.71	54.71	54.678	54.678	500	54.5041	down	up	incorrect
ISCB.US	iShares Morningstar Small	20251204	65.745	66	65.7	65.7056	1655	65.3889	down	down	correct
ISCF.US	iShares Trust	20251204	41.27	41.2926	41.15	41.2	31226	40.4196	down	down	correct
ISCG.US	iShares Morningstar Small	20251204	55.78	56.66	55.68	56.44	31400	56.3314	up	up	correct
ISCV.US	iShares Morningstar Small	20251204	68.6401	69.1165	68.6401	68.8548	7308	68.3771	up	up	correct
ISRA.US	VanEck Vectors Israel ETF	20251204	57.97	58.39	57.96	58.39	3002	57.5538	up	up	correct
ISWN.US	Amplify ETF Trust	20251204	21.56	21.56	21.469	21.469	1100	21.3136	down	down	correct
ITAN.US	Alpha Architect ETF Trust	20251204	36.569	36.66	36.53	36.584	9000	36.4872	up	down	incorrect
ITEQ.US	BlueStar Israel Technology ETF	20251204	57.3239	57.3239	57.0901	57.2583	2176	56.7805	down	up	incorrect
ITOT.US	iShares Core S&P Total U.S. Stock Market ETF	20251204	149.66	149.66	148.905	149.53	2535766	149.0404	down	up	incorrect
IVE.US	iShares Trust	20251204	212.41	212.76	211.21	212.17	633186	211.182	down	up	incorrect
IVES.US	ETF Managers Trust	20251204	32.5	32.57	32.18	32.56	497100	32.4271	up	down	incorrect
IVLU.US	iShares Edge MSCI Intl Value Factor ETF	20251204	37.73	37.7624	37.595	37.65	722872	36.9738	down	up	incorrect
IVOG.US	Vanguard S&P Mid	20251204	120.92	122.04	120.92	121.6128	16392	120.8431	up	down	incorrect
IVOL.US	Krane Shares Trust	20251204	19.37	19.37	19.26	19.27	906400	19.0969	down	down	correct
IVOO.US	Vanguard Admiral Funds	20251204	111.86	112.83	111.86	112.495	46177	112.0724	up	up	correct
IVOV.US	Vanguard S&P Mid	20251204	102.3	103.049	102.3	102.8	17831	100.983	up	up	correct
IVV.US	iShares Core S&P 500 ETF	20251204	688.69	688.76	684.82	687.85	6652957	685.4234	down	down	correct
IVW.US	iShares S&P 500 Growth ETF	20251204	124.28	124.28	123.425	124.11	1770704	123.9778	down	down	correct
IWB.US	iShares Russell 1000 ETF	20251204	375.67	375.67	373.48	375.03	1082700	373.9243	down	down	correct
IWC.US	iShares Micro	20251204	158.53	161.32	158.14	161.19	16276	160.4569	up	up	correct
IWD.US	iShares Russell 1000 Value ETF	20251204	210.38	210.68	209.69	210.24	3880983	209.2299	down	down	correct
IWDL.US	ETRACS 2x Leveraged US Value Factor TR ETN	20251204	47.63	47.63	47.63	47.63	0	47.63
IWF.US	iShares Russell 1000 Growth ETF	20251204	478.55	478.55	474.79	477.43	1652189	476.9477	down	down	correct
IWFL.US	ETRACS 2x Leveraged US Growth Factor TR ETN	20251204	58.381	58.381	58.381	58.381	100	58.381
IWL.US	iShares Russell Top 200 ETF	20251204	171.73	171.73	170.55	171.12	38999	170.6789	down	down	correct
IWM.US	iShares Trust	20251204	248.97	252.66	248.54	251.82	40245801	250.9784	up	up	correct
IWML.US	ETRACS 2x Leveraged US Size Factor TR ETN	20251204	24.42	24.47	23.768	23.768	600	23.768	down	down	correct
IWN.US	iShares Russell 2000 Value ETF	20251204	183.05	184.76	182.6	183.97	481900	182.9194	up	up	correct
IWO.US	iShares Russell 2000 Growth ETF	20251204	327.74	334.19	327.35	333.15	306559	332.4129	up	up	correct
IWP.US	iShares Russell Mid	20251204	138.52	139.31	137.8231	139.16	888919	139.0011	up	up	correct
IWR.US	iShares Russell Mid	20251204	96.9	97.395	96.63	97.15	2072017	96.7577	up	up	correct
IWS.US	iShares Russell Mid	20251204	141.68	142.36	141.34	141.96	644042	141.3086	up	down	incorrect
IWV.US	iShares Russell 3000 ETF	20251204	389.12	389.12	387.37	388.88	83716	387.7972	down	up	incorrect
IWX.US	iShares Russell Top 200 Value ETF	20251204	91.68	91.68	91.22	91.47	146299	91.0755	down	down	correct
IWY.US	iShares Russell Top 200 Growth ETF	20251204	279.62	279.89	277.53	279.16	250620	278.889	down	down	correct
IXC.US	iShares Global Energy ETF	20251204	43.5	43.72	43.43	43.62	185444	42.7535	up	up	correct
IXG.US	iShares Global Financials ETF	20251204	117.99	117.99	117.52	117.56	31157	116.521	down	down	correct
IXJ.US	iShares Global Healthcare ETF	20251204	97.69	97.71	96.69	96.86	171383	96.2703	down	down	correct
IXN.US	iShares Global Tech ETF	20251204	105.85	106.115	105.275	105.88	88166	104.9304	up	up	correct
IXP.US	iShares Global Comm Services ETF	20251204	125.89	125.89	124.61	124.93	56611	121.7504	down	down	correct
IYC.US	iShares U.S. Consumer Services ETF	20251204	103.4	103.53	102.5801	103.09	100613	102.9827	down	down	correct
IYE.US	iShares U.S. Energy ETF	20251204	48.73	49.07	48.65	49	742866	48.6516	up	up	correct
IYF.US	iShares U.S. Financials ETF	20251204	126.61	127.5	126.61	127.21	571773	126.6489	up	up	correct
IYG.US	iShares U.S. Financial Services ETF	20251204	90.16	90.69	90.12	90.39	37594	90.1339	up	up	correct
IYH.US	iShares U.S. Healthcare ETF	20251204	65.49	65.565	64.89	65.1	355173	64.8522	down	down	correct
IYK.US	iShares U.S. Consumer Goods ETF	20251204	67.63	67.805	66.97	67.32	1544057	66.6365	down	down	correct
IYM.US	iShares U.S. Basic Materials ETF	20251204	148.74	149.08	148.13	148.82	20936	148.0819	up	up	correct
IYR.US	iShares U.S. Real Estate ETF	20251204	95.6	96.195	95.415	95.53	5834140	94.6639	down	down	correct
IYW.US	iShares U.S. Technology ETF	20251204	201.73	202.05	200.38	201.69	982187	201.6332	down	down	correct
IYY.US	iShares Dow Jones U.S. ETF	20251204	166.79	166.79	166.066	166.64	52909	166.1562	down	down	correct
JAAA.US	Janus Detroit Street Trust	20251204	50.55	50.57	50.53	50.54	4425200	49.9237	down	down	correct
JAGG.US	JPMorgan U.S. Aggregate Bond ETF	20251204	46.5842	46.5982	46.53	46.57	40802	46.0738	down	down	correct
JDIV.US	JPMorgan U.S. Dividend ETF	20251204	54.147	54.147	54.147	54.147	100	53.6378
JDST.US	Direxion Daily Junior Gold Miners Index Bear 2X Shares	20251204	3.31	3.35	3.22	3.23	1368853	64.0151	down	down	correct
JEPI.US	J.P. Morgan Exchange	20251204	57.52	57.54	57.315	57.46	4235900	56.3686	down	down	correct
JETS.US	U.S. Global Jets ETF	20251204	27.14	27.225	26.79	26.91	1898953	26.6914	down	down	correct
JHCB.US	John Hancock Exchange	20251204	21.71	21.75	21.7	21.74	81700	21.4837	up	up	correct
JHEM.US	John Hancock Multifactor Emerging Markets ETF	20251204	32.6	32.6	32.506	32.54	5627	32.0442	down	down	correct
JHMB.US	John Hancock Exchange	20251204	22.25	22.25	22.23	22.235	60000	21.9893	down	down	correct
JHMD.US	John Hancock Multifactor Developed International ETF	20251204	41.2	41.28	41.03	41.04	30668	40.4672	down	down	correct
JHML.US	John Hancock Multifactor Large Cap ETF	20251204	80.31	80.36	80.05	80.23	20686	79.7702	down	down	correct
JHMM.US	John Hancock Multifactor Mid Cap ETF	20251204	65.49	66.02	65.4	65.86	150573	65.4975	up	up	correct
JHMU.US	John Hancock Exchange	20251204	26.14	26.17	26.135	26.157	2300	25.9269	up	up	correct
JHSC.US	John Hancock Multifactor Small Cap ETF	20251204	42.53	42.8	42.42	42.57	34788	42.2756	up	up	correct
JIG.US	J.P. Morgan Exchange	20251204	75.17	75.17	74.63	74.76	22882	73.1	down	down	correct
JIGB.US	J.P. Morgan Exchange	20251204	46.0225	46.0285	45.981	46.0111	2217	45.4585	down	down	correct
JKD.US	iShares Morningstar U.S. Equity ETF	20251204	94.89	94.89	94.46	94.78	10864	94.78	down	up	incorrect
JKE.US	iShares Morningstar Growth ETF	20251204	104.36	104.5665	104.039	104.53	62238	104.53	up	up	correct
JKF.US	iShares Morningstar Value ETF	20251204	95.17	95.17	94.6268	94.85	47555	94.85	down	down	correct
JKG.US	iShares Morningstar Mid	20251204	83.14	83.52	83.04	83.3	52283	83.3	up	up	correct
JKJ.US	iShares Morningstar Small	20251204	65.745	66	65.7	65.7056	1655	65.7056	down	down	correct
JKK.US	iShares Morningstar Small	20251204	55.78	56.66	55.6848	56.44	31405	56.44	up	up	correct
JMBS.US	Janus Henderson Mortgage	20251204	45.72	45.72	45.65	45.72	583025	45.1234
JMOM.US	JPMorgan U.S. Momentum Factor ETF	20251204	68.63	68.92	68.51	68.8	72880	68.6301	up	down	incorrect
JNK.US	SPDR Bloomberg Barclays High Yield Bond ETF	20251204	97.28	97.32	97.1	97.29	8274622	95.725	up	down	incorrect
JNUG.US	Direxion Daily Junior Gold Miners Index Bull 2X Shares	20251204	174.35	178.76	172.08	178.12	144900	177.288	up	down	incorrect
JOJO.US	Tidal ETF Trust	20251204	15.53	15.57	15.53	15.563	5200	15.3577	up	up	correct
JOYY.US	Infusive® Compounding Global Equities ETF	20251204	61.9	62.7	61.9	62.26	265000	61.3274	up	up	correct
JPEM.US	JPMorgan Diversified Return Emerging Markets Equity ETF	20251204	61.02	61.0999	60.95	61.009	20599	59.9782	down	down	correct
JPIE.US	J.P. Morgan Exchange	20251204	46.3	46.3	46.28	46.29	902000	45.67	down	down	correct
JPIN.US	JPMorgan Diversified Return International Equity ETF	20251204	68.82	68.82	68.48	68.5543	7676	67.0357	down	down	correct
JPMB.US	JPMorgan USD Emerging Markets Sovereign Bond ETF	20251204	40.46	40.52	40.46	40.5079	3045	39.9326	up	up	correct
JPME.US	JPMorgan Diversified Return U.S. Mid Cap Equity ETF	20251204	109.43	109.75	109.28	109.3018	5430	108.5841	down	down	correct
JPSE.US	JPMorgan Diversified Return U.S. Small Cap Equity ETF	20251204	50.71	50.9316	50.65	50.85	11607	50.534	up	up	correct
JPUS.US	JPMorgan Diversified Return U.S. Equity ETF	20251204	124.76	125.1064	124.6875	124.7627	4343	123.8665	up	up	correct
JPXN.US	iShares JPX	20251204	88.97	88.97	88.3125	88.3595	2672	86.2911	down	down	correct
JQUA.US	JPMorgan U.S. Quality Factor ETF	20251204	63.45	63.45	63.13	63.31	402800	63.0629	down	down	correct
JSCP.US	JPMorgan Short Duration Core Plus ETF	20251204	47.56	47.56	47.52	47.55	73400	47.0342	down	down	correct
JSTC.US	Tidal ETF Trust	20251204	20.3	20.4	20.3	20.32	11100	20.1476	up	up	correct
JUSA.US	JPMorgan ActiveBuilders U.S. Large Cap Equity ETF	20251204	61.8211	61.8211	61.8211	61.8211	137	61.6111
JUST.US	Goldman Sachs JUST U.S. Large Cap Equity ETF	20251204	96.6328	96.6328	96.3985	96.6048	3917	96.3447	down	down	correct
JVAL.US	JPMorgan U.S. Value Factor ETF	20251204	49.3	49.441	49.18	49.274	24639	48.9582	down	down	correct
JXI.US	iShares Global Utilities ETF	20251204	79.95	80.38	79.63	79.74	23472	78.8161	down	down	correct
KARS.US	KraneShares Electric Vehicles and Future Mobility Index ETF	20251204	30.16	30.2813	30.06	30.2813	4960	30.2263	up	up	correct
KBA.US	KraneShares Trust	20251204	30.33	30.35	30.27	30.32	16374	29.843	down	down	correct
KBE.US	SPDR S&P Bank ETF	20251204	60.07	60.745	59.96	60.46	1877121	60.0651	up	up	correct
KCCA.US	KraneShares California Carbon Allowance ETF	20251204	16.23	16.38	16.23	16.37	23600	15.904	up	up	correct
KCE.US	SPDR S&P Capital Markets ETF	20251204	147.17	148.77	147.17	148.18	11900	147.4662	up	up	correct
KEMQ.US	KraneShares FTSE Emerging Markets Consumer Technology Index ETF	20251204	25.55	25.61	25.52	25.561	39700	24.2679	up	down	incorrect
KEMX.US	KraneShares MSCI Emerging Markets ex China Index ETF	20251204	36.86	36.86	36.67	36.755	2800	35.5647	down	up	incorrect
KEUA.US	KraneShares European Carbon Allowance ETF	20251204	27.67	27.765	27.65	27.712	1400	27.0892	up	down	incorrect
KGRN.US	KraneShares MSCI China Clean Technology ETF	20251204	27.79	28.04	27.79	27.843	2000	27.6108	up	down	incorrect
KHYB.US	KraneShares Asia Pacific High Yield Bond ETF	20251204	24.27	24.299	24.26	24.27	3200	23.9075
KIE.US	SPDR S&P Insurance ETF	20251204	58.9	59.43	58.9	59.09	1570877	58.7836	up	up	correct
KLDW.US	Knowledge Leaders Developed World ETF	20251204	51.0645	51.0645	51.0645	51.0645	0	51.0645
KMLM.US	KFA Mount Lucas Index Strategy ETF	20251204	26.7	26.7825	26.58	26.6	38359	25.3192	down	down	correct
KNOW.US	Direxion All Cap Insider Sentiment Shares	20251204	11.48	11.48	11.4251	11.4251	106	11.386	down	down	correct
KOKU.US	Xtrackers MSCI Kokusai Equity ETF	20251204	119.91	119.91	119.779	119.779	500	119.2877	down	up	incorrect
KOLD.US	ProShares UltraShort Bloomberg Natural Gas	20251204	23.99	24.64	22.61	22.79	9985800	22.79	down	up	incorrect
KOMP.US	SPDR S&P Kensho New Economies Composite ETF	20251204	61.55	62.53	61.54	62.42	64947	61.6893	up	down	incorrect
KONG.US	ETF Opportunities Trust	20251204	30.52	30.549	30.52	30.549	200	30.4386	up	up	correct
KORP.US	American Century Diversified Corporate Bond ETF	20251204	47.55	47.55	47.45	47.48	42436	46.8466	down	down	correct
KORU.US	Direxion Shares ETF Trust	20251204	149.46	149.46	146.22	147.74	46101	146.3354	down	down	correct
KRBN.US	KraneShares Global Carbon ETF	20251204	34.1	34.58	34.1	34.56	32800	33.9067	up	up	correct
KRE.US	SPDR S&P Regional Banking ETF	20251204	64.41	65.17	64.4	64.87	12334200	64.4667	up	up	correct
KSA.US	iShares MSCI Saudi Arabia ETF	20251204	37.29	37.29	37.105	37.17	902331	36.7257	down	down	correct
KSTR.US	KraneShares SSE STAR Market 50 Index ETF	20251204	17.97	18.08	17.97	18.03	33200	18.03	up	up	correct
KURE.US	KraneShares MSCI All China Health Care Index ETF	20251204	18.92	18.98	18.83	18.91	175800	18.1838	down	down	correct
KVLE.US	KFA Value Line Dynamic Core Equity Index ETF	20251204	27.381	27.41	27.381	27.41	300	25.7306	up	up	correct
KWEB.US	KraneShares CSI China Internet ETF	20251204	37.3	37.32	37	37.12	15091100	34.9882	down	down	correct
KXI.US	iShares Global Consumer Staples ETF	20251204	65.64	65.805	65.16	65.32	95432	64.5443	down	down	correct
LABD.US	Direxion Daily S&P Biotech Bear 3X Shares	20251204	21.95	22.3	20.8	20.98	4044905	20.7322	down	down	correct
LABU.US	Direxion Shares ETF Trust	20251204	158.69	167.4	156.4	166.04	666601	165.186	up	up	correct
LCR.US	Leuthold Core ETF	20251204	38.18	38.33	38.18	38.31	3700	37.7926	up	up	correct
LCTD.US	BlackRock World ex U.S. Carbon Transition Readiness ETF	20251204	54.52	54.705	54.46	54.515	10900	53.5314	down	down	correct
LCTU.US	BlackRock U.S. Carbon Transition Readiness ETF	20251204	74.43	74.43	74.08	74.31	38400	74.0615	down	down	correct
LDUR.US	PIMCO Enhanced Low Duration Active Exchange	20251204	95.81	95.9	95.81	95.9	18788	94.9374	up	up	correct
LEMB.US	iShares J.P. Morgan EM Local Currency Bond ETF	20251204	42.18	42.18	42.105	42.12	55333	41.1086	down	down	correct
LGH.US	HCM Defender 500 Index ETF	20251204	62.64	62.64	62.15	62.427	10900	62.1878	down	down	correct
LGLV.US	SPDR SSGA US Large Cap Low Volatility Index ETF	20251204	176.03	176.64	175.9838	176.12	18495	175.1681	up	up	correct
LGOV.US	First Trust Exchange	20251204	22.05	22.21	21.963	22	147700	21.768	down	down	correct
LIT.US	Global X Funds	20251204	62.38	62.65	61.99	62.23	179334	62.0615	down	down	correct
LOPP.US	Gabelli ETFs Trust	20251204	33.1203	33.1203	33.1203	33.1203	0	32.8519
LOUP.US	Innovator ETFs Trust	20251204	77.1	77.875	77.1	77.672	5000	77.672	up	up	correct
LQD.US	iShares iBoxx $ Investment Grade Corporate Bond ETF	20251204	111.04	111.06	110.86	110.97	29846551	109.7479	down	up	incorrect
LQDB.US	iShares Trust	20251204	87.486	87.58	87.445	87.502	1200	86.484	up	down	incorrect
LQDH.US	iShares Interest Rate Hedged Corporate Bond ETF	20251204	93.11	93.26	93.11	93.18	22500	91.8657	up	down	incorrect
LRGF.US	iShares MSCI USA Multifactor ETF	20251204	69.77	69.81	69.52	69.71	96362	69.4546	down	up	incorrect
LRNZ.US	TrueShares Technology AI and Deep Learning ETF	20251204	47.44	47.72	47.44	47.63	2300	47.63	up	down	incorrect
LSAF.US	LeaderSharesTM AlphaFactor US Core Equity ETF	20251204	45.09	45.21	44.98	45.08	35126	44.7762	down	up	incorrect
LSAT.US	Two Roads Shared Trust	20251204	40.045	40.104	39.93	39.97	20800	39.2376	down	up	incorrect
LTL.US	ProShares Ultra Telecommunications	20251204	27.297	27.489	27.13	27.4478	5382	27.3597	up	up	correct
LTPZ.US	PIMCO 15+ Year U.S. TIPS Index Exchange	20251204	52.74	52.74	52.54	52.58	53145	52.3788	down	down	correct
MAKX.US	ProShares S&P Kensho Smart Factories ETF	20251204	52.436	52.436	52.436	52.436	100	52.3949
MARB.US	First Trust Vivaldi Merger Arbitrage ETF	20251204	20.725	20.73	20.7	20.73	6000	20.5969	up	up	correct
MBOX.US	Freedom Day Dividend ETF	20251204	35.34	35.47	35.31	35.335	9200	35.1337	down	down	correct
MBSD.US	FlexShares Disciplined Duration MBS Index Fund	20251204	20.8	20.8	20.77	20.775	2160	20.5845	down	down	correct
MDY.US	SPDR S&P MIDCAP 400 ETF Trust	20251204	603.65	608.96	603.29	607.15	790902	604.9693	up	up	correct
MDYG.US	SPDR S&P 400 Mid Cap Growth ETF	20251204	92.57	93.43	92.46	93.18	80082	92.9871	up	up	correct
MDYV.US	SPDR S&P 400 Mid Cap Value ETF	20251204	84.69	85.29	84.652	85.03	38115	84.6413	up	up	correct
META.US	Roundhill Ball Metaverse ETF	20251204	676	676.1	660.05	661.53	29874619	660.9909	down	down	correct
MEXX.US	Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3	20251204	23.26	23.5587	23.1	23.4817	3006	23.3385	up	up	correct
MFDX.US	PIMCO RAFI Dynamic Multi	20251204	38.06	38.065	37.92	37.9704	9789	37.6484	down	down	correct
MFEM.US	PIMCO RAFI Dynamic Multi	20251204	22.91	22.91	22.86	22.886	3700	22.8173	down	down	correct
MFUS.US	PIMCO RAFI Dynamic Multi	20251204	56.66	56.8395	56.64	56.78	10771	56.5618	up	up	correct
MGC.US	Vanguard Mega Cap Index Fund ETF Shares	20251204	252.66	252.66	250.98	251.92	94177	251.3205	down	down	correct
MGK.US	Vanguard Mega Cap Growth Index Fund ETF Shares	20251204	417.23	417.23	413.38	415.78	196865	415.3844	down	down	correct
MGV.US	Vanguard World Fund	20251204	140.98	141.2899	140.48	140.89	246348	140.0752	down	down	correct
MID.US	American Century Mid Cap Growth Impact ETF	20251204	66.75	67.2758	66.74	67.253	1652	67.2133	up	up	correct
MIDE.US	DBX ETF Trust	20251204	33.19	33.19	33.19	33.19	100	33.0068
MIDU.US	Direxion Shares ETF Trust	20251204	50.89	52.2	50.89	51.77	50652	51.709	up	up	correct
MINO.US	PIMCO ETF Trust	20251204	45.42	45.42	45.29	45.35	107600	44.9055	down	down	correct
MINT.US	PIMCO Enhanced Short Maturity Active Exchange	20251204	100.34	100.34	100.32	100.33	1746049	99.2972	down	down	correct
MJ.US	ETFMG Alternative Harvest ETF	20251204	25.06	27	25.06	27	119308	26.4645	up	up	correct
MLPA.US	Global X MLP ETF	20251204	49.06	49.59	49.023	49.59	196545	48.6395	up	up	correct
MLPB.US	UBS ETRACS Alerian MLP Infrastructure Index ETN Series B	20251204	25.86	25.925	25.86	25.87	1975	25.4376	up	up	correct
MLPR.US	ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN	20251204	60	60.592	60	60.592	600	58.9816	up	up	correct
MLPX.US	Global X MLP & Energy Infrastructure ETF	20251204	60.78	61.67	60.71	61.67	211731	60.907	up	up	correct
MMIN.US	IQ MacKay Municipal Insured ETF	20251204	23.93	23.97	23.87	23.97	48741	23.7363	up	up	correct
MMIT.US	IndexIQ Active ETF Trust	20251204	24.32	24.32	24.28	24.31	245771	24.099	down	down	correct
MMLG.US	First Trust Exchange	20251204	35.75	35.9	35.75	35.881	16200	35.881	up	up	correct
MMSC.US	MMSC	20251204	24.1	24.55	24.1	24.43	12900	24.43	up	up	correct
MMTM.US	SPDR S&P 1500 Momentum Tilt ETF	20251204	292.29	293.32	291.8801	293.0957	2082	292.4916	up	up	correct
MNA.US	IQ Merger Arbitrage ETF	20251204	35.74	35.845	35.74	35.79	8324	35.79	up	up	correct
MOO.US	VanEck Vectors Agribusiness ETF	20251204	73.61	73.83	73.35	73.48	40615	71.7018	down	down	correct
MORT.US	VanEck Vectors Mortgage REIT Income ETF	20251204	10.88	10.91	10.77	10.8	451536	10.4657	down	down	correct
MOTO.US	SmartETFs Smart Transportation & Technology ETF	20251204	54.11	54.114	54.11	54.114	100	53.5606	up	up	correct
MSOS.US	AdvisorShares Pure US Cannabis ETF	20251204	3.68	3.99	3.65	3.92	7384600	3.92	up	up	correct
MTGP.US	WisdomTree Mortgage Plus Bond Fund	20251204	44.73	44.73	44.6301	44.6675	3320	44.1471	down	down	correct
MTUL.US	ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN	20251204	38.31	38.31	36.75	37.312	600	37.312	down	down	correct
MUB.US	iShares Trust	20251204	106.78	106.88	106.735	106.86	2995356	106.014	up	up	correct
MUNI.US	PIMCO ETF Trust	20251204	52.42	52.44	52.35	52.42	187346	51.995
MUSI.US	American Century Multisector Income ETF	20251204	44.37	44.37	44.243	44.29	185600	43.6644	down	down	correct
MUST.US	Columbia Multi	20251204	20.63	20.6595	20.58	20.59	55950	20.4282	down	down	correct
MVRL.US	ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN	20251204	15.195	15.195	15.0538	15.0538	499	14.3321	down	down	correct
MVV.US	ProShares Ultra MidCap400	20251204	70.19	70.9604	69.88	70.658	5642	70.4401	up	up	correct
MXI.US	iShares Global Materials ETF	20251204	94.34	94.4401	94.19	94.3273	4977	93.632	down	down	correct
MYY.US	ProShares Short MidCap400	20251204	17.58	17.6084	17.58	17.6084	698	17.4219	up	up	correct
MZZ.US	ProShares UltraShort MidCap400	20251204	7.96	7.989	7.93	7.9783	1557	7.8546	up	up	correct
NACP.US	Impact Shares Trust I	20251204	49.66	49.72	49.59	49.64	1100	49.64	down	down	correct
NAIL.US	Direxion Daily Homebuilders & Supplies Bull 3X Shares	20251204	65.79	67.05	61.7598	62.11	1199314	62.0459	down	down	correct
NANR.US	SPDR S&P North American Natural Resources ETF	20251204	67.17	67.5999	67.1	67.4032	14882	66.7067	up	down	incorrect
NDVG.US	Nuveen Dividend Growth ETF	20251204	35.507	35.507	35.507	35.507	100	35.4071
NERD.US	Listed Funds Trust	20251204	25.405	25.438	25.31	25.438	2000	25.2799	up	down	incorrect
NETL.US	Fundamental Income Net Lease Real Estate ETF	20251204	24.08	24.08	23.936	23.936	9700	23.6357	down	down	correct
NFLT.US	Virtus Newfleet Multi	20251204	23.11	23.22	23.042	23.21	66845	22.9017	up	up	correct
NFRA.US	FlexShares STOXX Global Broad Infrastructure Index Fund	20251204	63.01	63.11	62.93	63	37022	60.3628	down	down	correct
NLR.US	VanEck Vectors Uranium+Nuclear Energy ETF	20251204	132.8	139.85	131.3601	139.07	887524	135.6881	up	up	correct
NORW.US	Global X MSCI Norway ETF	20251204	29.32	29.335	29.28	29.2809	1926	28.8676	down	down	correct
NRGD.US	MicroSectors U.S. Big Oil Index	20251204	14.32	14.609	14.3	14.407	500	72.035	up	up	correct
NRGU.US	MicroSectors U.S. Big Oil Index 3X Leveraged ETNs	20251204	20.51	20.72	20.17	20.47	29700	20.47	down	down	correct
NTSE.US	WisdomTree Emerging Markets Efficient Core Fund	20251204	37.3	37.3	37	37.17	5200	36.7836	down	down	correct
NTSI.US	WisdomTree International Efficient Core Fund	20251204	44.07	44.26	44.02	44.0942	11011	43.3741	up	up	correct
NTSX.US	WisdomTree Trust	20251204	55.39	55.39	54.98	55.28	32900	55.1136	down	down	correct
NUAG.US	Nuveen Enhanced Yield U.S. Aggregate Bond ETF	20251204	21.27	21.27	21.25	21.255	2555	21.0346	down	down	correct
NUBD.US	Nuveen ESG U.S. Aggregate Bond ETF	20251204	22.4495	22.4495	22.41	22.42	37707	22.2037	down	down	correct
NUGO.US	Nushares ETF Trust	20251204	40.132	40.156	40.09	40.156	1300	40.156	up	up	correct
NUGT.US	Direxion Shares ETF Trust	20251204	161.68	166.4499	160.5	166	424487	165.8253	up	up	correct
NUHY.US	Nuveen ESG High Yield Corporate Bond ETF	20251204	21.64	21.66	21.61	21.659	14200	21.308	up	up	correct
NUSA.US	Nuveen Enhanced Yield 1	20251204	23.37	23.4147	23.37	23.405	5458	23.1905	up	up	correct
NWLG.US	Nuveen Winslow Large	20251204	38.231	38.231	38.231	38.231	100	38.231
NYF.US	iShares New York Muni Bond ETF	20251204	53.39	53.48	53.3701	53.475	100106	53.0656	up	up	correct
OALC.US	Unified Series Trust	20251204	35.43	35.54	35.391	35.539	8700	35.3267	up	up	correct
OBOR.US	KraneShares MSCI One Belt One Road Index ETF	20251204	26.14	26.14	26.081	26.081	1453	25.5792	down	down	correct
OCIO.US	ClearShares OCIO ETF	20251204	37.6903	37.6903	37.6903	37.6903	163	34.5596
OEF.US	iShares S&P 100 ETF	20251204	345.71	345.71	342.79	344.53	279067	343.6767	down	down	correct
OGCP.US	Empire State Realty OP L.P	20251204	6.82	6.82	6.64	6.64	1483	6.6055	down	down	correct
OIH.US	VanEck Vectors ETF Trust	20251204	305.43	309.84	302.62	307.34	615405	302.0965	up	up	correct
OILU.US	Bank of Montreal	20251204	25.55	25.96	25.22	25.84	117200	25.84	up	up	correct
OND.US	ProShares Trust	20251204	42.37	42.741	42.37	42.741	1200	42.741	up	up	correct
ONEO.US	SPDR Russell 1000 Momentum Focus ETF	20251204	129.6049	129.6049	129.6049	129.6049	113	129.1643
ONEV.US	SPDR Russell 1000 Low Volatility Focus ETF	20251204	134.16	134.26	133.52	133.7272	2560	133.0159	down	down	correct
ONEY.US	SPDR Russell 1000 Yield Focus ETF	20251204	114.52	114.6025	114.091	114.343	121660	113.3759	down	down	correct
ONLN.US	ProShares Online Retail ETF	20251204	59.47	59.775	59.47	59.775	1874	59.7218	up	up	correct
ONOF.US	Global X Funds	20251204	37.9	37.98	37.89	37.976	2700	37.6495	up	up	correct
OPER.US	ETF Series Solutions	20251204	100.05	100.07	100.03	100.05	9600	99.1839
OUNZ.US	VanEck Merk Gold Trust	20251204	40.49	40.61	40.344	40.52	464200	40.52	up	up	correct
OVB.US	Overlay Shares Core Bond ETF	20251204	20.8	20.83	20.79	20.83	3400	20.3322	up	up	correct
OVF.US	Overlay Shares Foreign Equity ETF	20251204	29.665	29.665	29.591	29.591	800	28.0854	down	down	correct
OVL.US	Overlay Shares Large Cap Equity ETF	20251204	53.615	53.7	53.47	53.7	6000	52.3631	up	up	correct
OVLH.US	Overlay Shares Hedged Large Cap Equity ETF	20251204	39.65	39.693	39.6	39.637	9600	39.5179	down	up	incorrect
OVM.US	Overlay Shares Municipal Bond ETF	20251204	21.64	21.65	21.64	21.645	2800	21.1823	up	down	incorrect
OVS.US	Overlay Shares Small Cap Equity ETF	20251204	36.418	36.418	36.418	36.418	100	35.3312
OVT.US	Listed Funds Trust	20251204	22.37	22.37	22.32	22.355	3300	21.6355	down	up	incorrect
OWNS.US	Impact Shares Trust I	20251204	17.59	17.61	17.55	17.59	4900	17.3873
PAB.US	PGIM ETF Trust	20251204	42.95	42.95	42.87	42.89	4900	42.3899	down	down	correct
PALC.US	Pacer Lunt Large Cap Multi	20251204	51.87	51.98	51.79	51.85	19800	51.4669	down	down	correct
PALL.US	Aberdeen Standard Physical Palladium Shares ETF	20251204	131.47	132.94	130.23	132.28	289300	132.28	up	up	correct
PAMC.US	Pacer Lunt MidCap Multi	20251204	46.92	47.278	46.76	47.272	2000	46.8399	up	up	correct
PBD.US	Invesco Global Clean Energy ETF	20251204	16	16.2	16	16.16	36686	16.0701	up	up	correct
PBE.US	Invesco Dynamic Biotechnology & Genome ETF	20251204	82.03	82.2401	82.03	82.064	2854	81.6473	up	up	correct
PBJ.US	Invesco Dynamic Food & Beverage ETF	20251204	45.13	45.13	44.89	44.95	36012	44.8327	down	down	correct
PBP.US	Invesco Exchange	20251204	22.95	22.95	22.85	22.89	32220	22.0937	down	down	correct
PBW.US	Invesco WilderHill Clean Energy ETF	20251204	31.06	32.38	30.9501	32.32	963483	32.1946	up	up	correct
PCEF.US	Invesco Exchange	20251204	19.85	19.94	19.85	19.87	99065	19.4867	up	up	correct
PCY.US	Invesco Exchange	20251204	21.85	21.88	21.8	21.84	360600	21.5216	down	down	correct
PDN.US	Invesco FTSE RAFI Developed Markets ex	20251204	41.82	41.84	41.71	41.81	71161	41.3097	down	down	correct
PEJ.US	Invesco Dynamic Leisure and Entertainment ETF	20251204	59.4	59.53	59.08	59.53	17381	59.4625	up	up	correct
PEXL.US	Pacer Funds Trust	20251204	60.5399	60.5399	60.3235	60.4295	521	60.2787	down	down	correct
PFFA.US	ETFis Series Trust I	20251204	21.56	21.57	21.47	21.53	647253	21.0289	down	down	correct
PFFD.US	Global X U.S. Preferred ETF	20251204	18.9	18.94	18.86	18.86	437665	18.5675	down	down	correct
PFFL.US	ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN	20251204	8.33	8.33	8.29	8.3019	911	8.0683	down	down	correct
PFFR.US	ETFis Series Trust I	20251204	18.02	18.14	18.02	18.03	17367	17.672	up	up	correct
PFFV.US	Global X Variable Rate Preferred ETF	20251204	22.41	22.565	22.41	22.51	169900	21.9344	up	up	correct
PFIG.US	Invesco Exchange	20251204	24.36	24.36	24.3	24.3155	12022	24.0594	down	down	correct
PFIX.US	Simplify Exchange Traded Funds	20251204	48.73	49.26	48.71	49.07	160400	46.3341	up	up	correct
PFLD.US	AAM Low Duration Preferred and Income Securities ETF	20251204	19.6	19.64	19.58	19.58	122500	19.3082	down	down	correct
PFUT.US	Putnam Sustainable Future ETF	20251204	25.97	26.03	25.97	25.97	13900	25.97
PFXF.US	VanEck Vectors Preferred Securities ex Financials ETF	20251204	17.73	17.73	17.58	17.62	516682	17.3021	down	down	correct
PGF.US	Invesco Financial Preferred ETF	20251204	14.14	14.17	14.1	14.1	220846	13.887	down	down	correct
PGHY.US	Invesco Exchange	20251204	19.9	19.9899	19.89	19.97	25725	19.6151	up	up	correct
PGRO.US	Putnam Focused Large Cap Growth ETF	20251204	45	45.04	44.956	45.005	7900	44.9954	up	up	correct
PGX.US	Invesco Preferred ETF	20251204	11.27	11.27	11.23	11.23	2986607	11.0613	down	down	correct
PHB.US	Invesco Exchange	20251204	18.63	18.65	18.61	18.63	159942	18.3701
PHDG.US	Invesco S&P 500 Downside Hedged ETF	20251204	38.2	38.24	38.0933	38.1047	2557	37.937	down	down	correct
PHYL.US	PGIM Active High Yield Bond ETF	20251204	35.41	35.435	35.38	35.435	109920	34.8977	up	up	correct
PHYS.US	Sprott Physical Gold Trust	20251204	32.17	32.26	32.02	32.18	3281400	32.18	up	up	correct
PICB.US	Invesco Exchange	20251204	23.82	23.82	23.75	23.77	76553	23.5682	down	down	correct
PIFI.US	ClearShares Piton Intermediate Fixed Income ETF	20251204	95.48	95.484	95.43	95.484	1300	94.6536	up	up	correct
PILL.US	Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF	20251204	11.04	11.305	10.85	11.24	40075	11.2115	up	up	correct
PIN.US	Invesco India ETF	20251204	25.95	25.9786	25.9	25.96	30844	24.2916	up	up	correct
PINK.US	Simplify Exchange Traded Funds	20251204	36.78	37.002	36.45	36.95	237700	36.8509	up	up	correct
PJP.US	Invesco Dynamic Pharmaceuticals ETF	20251204	105.27	105.545	104.76	105.25	13375	105.0073	down	down	correct
PKB.US	Invesco Dynamic Building & Construction ETF	20251204	94.8	95.68	94.6822	95.49	7819	95.4546	up	up	correct
PLDR.US	Putnam Sustainable Leaders ETF	20251204	37.46	37.486	37.44	37.486	18200	37.3459	up	down	incorrect
PLTM.US	GraniteShares Platinum Trust	20251204	15.74	15.98	15.72	15.88	308983	15.88	up	down	incorrect
PPA.US	Invesco Aerospace & Defense ETF	20251204	150.07	152.36	149.85	151.85	147900	151.85	up	down	incorrect
PPLT.US	Aberdeen Standard Physical Platinum Shares ETF	20251204	149.2	151.1	148.6436	150.2	360037	150.2	up	up	correct
PQDI.US	Principal Exchange	20251204	19.55	19.56	19.54	19.55	1800	19.2844
PREF.US	Principal Spectrum Preferred Securities Active ETF	20251204	19.07	19.07	19.035	19.07	222126	18.8242
PRF.US	Invesco FTSE RAFI US 1000 ETF	20251204	47	47.05	46.7886	46.94	288224	46.7516	down	down	correct
PSI.US	Invesco Dynamic Semiconductors ETF	20251204	79.58	80.6462	79.2699	80	63079	79.995	up	up	correct
PSIL.US	PSIL	20251204	18.64	19.07	18.43	18.946	14500	17.2317	up	up	correct
PSK.US	SPDR ICE Preferred Securities ETF	20251204	31.86	31.8959	31.8	31.83	261352	31.2983	down	down	correct
PSLV.US	Sprott Physical Silver Trust	20251204	19.35	19.37	18.84	19.04	8842600	19.04	down	down	correct
PSP.US	Invesco Exchange	20251204	66.44	66.96	66.44	66.69	24519	65.2497	up	up	correct
PSQ.US	ProShares Trust	20251204	30.01	30.2615	30	30.11	7004326	29.7108	up	up	correct
PSR.US	Invesco Active U.S. Real Estate Fund	20251204	91.72	91.72	91.2271	91.2271	325	90.6304	down	down	correct
PST.US	ProShares UltraShort 7	20251204	22	22.0496	22	22.0344	2021	21.8355	up	up	correct
PTBD.US	Pacer Funds Trust	20251204	19.57	19.579	19.52	19.54	19200	19.2175	down	down	correct
PTEST.US	X	20251204	24.97	24.97	24.97	24.97	23620	24.97
PTIN.US	Pacer Trendpilot International ETF	20251204	31.76	31.76	31.62	31.6389	14238	30.8668	down	down	correct
PULS.US	PGIM Ultra Short Bond ETF	20251204	49.64	49.65	49.64	49.64	2239731	49.0681
PUTW.US	WisdomTree Trust	20251204	33.75	33.75	33.55	33.69	60186	33.69	down	down	correct
PVI.US	Invesco Exchange	20251204	24.852	24.91	24.78	24.83	2988	24.6871	down	down	correct
PWB.US	Invesco Dynamic Large Cap Growth ETF	20251204	126.46	127.32	126.46	127.22	19500	127.22	up	up	correct
PWV.US	Invesco Dynamic Large Cap Value ETF	20251204	66.56	66.6882	66.4	66.58	119978	66.3057	up	up	correct
PWZ.US	Invesco Exchange	20251204	24.14	24.17	24.13	24.17	140521	23.945	up	up	correct
PXE.US	Invesco Dynamic Energy Exploration & Production ETF	20251204	30.65	30.8	30.49	30.66	13115	30.4636	up	up	correct
PXF.US	Invesco FTSE RAFI Developed Markets ex	20251204	64.5	64.6132	64.32	64.41	39086	63.6481	down	down	correct
PXH.US	Invesco Exchange	20251204	26.04	26.07	25.96	26.03	100787	25.6514	down	down	correct
PXJ.US	Invesco Dynamic Oil & Gas Services ETF	20251204	31.0895	31.38	31.075	31.25	24605	30.9787	up	up	correct
PZA.US	Invesco Exchange	20251204	23.17	23.22	23.1601	23.21	1313280	22.9917	up	up	correct
PZT.US	Invesco Exchange	20251204	22.32	22.35	22.3	22.31	7156	22.1065	down	down	correct
QAI.US	IQ Hedge Multi	20251204	33.81	33.8897	33.81	33.85	21652	33.3498	up	up	correct
QARP.US	DBX ETF Trust	20251204	59.065	59.1	58.93	59.0603	3269	58.8754	down	down	correct
QDEF.US	FlexShares Quality Dividend Defensive Index Fund	20251204	81.59	81.59	81.3167	81.406	6353	80.8622	down	down	correct
QDF.US	FlexShares Trust	20251204	81.27	81.33	81.0314	81.17	13657	80.6987	down	down	correct
QDIV.US	Global X S&P 500 Quality Dividend ETF	20251204	35.04	35.04	34.8406	34.8406	1217	34.5775	down	down	correct
QDPL.US	Pacer Funds Trust	20251204	42.67	42.67	42.42	42.64	159700	42.1341	down	down	correct
QEFA.US	SPDR MSCI EAFE StrategicFactors ETF	20251204	89.55	89.62	88.96	89.102	19100	89.102	down	down	correct
QEMM.US	SPDR Index Shares Funds	20251204	65.43	65.43	65.36	65.36	6500	65.36	down	down	correct
QGRO.US	American Century U.S. Quality Growth ETF	20251204	114.43	114.605	113.9146	114.41	69607	114.3248	down	down	correct
QID.US	ProShares UltraShort QQQ	20251204	19.85	20.1997	19.85	19.99	26292289	19.6196	up	up	correct
QINT.US	American Century Quality Diversified International ETF	20251204	63.63	63.63	63.34	63.41	17727	62.6153	down	down	correct
QLD.US	ProShares Ultra QQQ	20251204	73.11	73.14	71.88	72.62	3357200	72.5969	down	down	correct
QLTA.US	iShares Aaa	20251204	48.35	48.35	48.2835	48.32	312131	47.7945	down	down	correct
QLV.US	FlexShares US Quality Low Volatility Index Fund	20251204	72.44	72.49	72.36	72.421	2100	72.0621	down	down	correct
QLVD.US	FlexShares Developed Markets ex	20251204	31.52	31.52	31.52	31.52	100	31.2462
QLVE.US	FlexShares Emerging Markets Quality Low Volatility Index Fund	20251204	29.43	29.43	29.41	29.41	400	28.9689	down	down	correct
QPX.US	AdvisorShares Q Dynamic Growth ETF	20251204	44.251	44.38	44.251	44.315	3100	44.315	up	up	correct
QQH.US	HCM Defender 100 Index ETF	20251204	79.68	79.68	78.62	79.06	18000	78.8911	down	down	correct
QQQE.US	Direxion NASDAQ	20251204	103.97	103.97	103.22	103.59	186580	103.4095	down	up	incorrect
QRFT.US	QRAFT AI	20251204	62.25	62.351	62.25	62.351	300	62.3233	up	down	incorrect
QTUM.US	Defiance Quantum ETF	20251204	111.68	113.12	111.55	112.98	528119	112.5291	up	down	incorrect
QULL.US	ETRACS 2x Leveraged MSCI US Quality Factor TR ETN	20251204	56.794	56.794	56.794	56.794	0	56.794
QUS.US	SPDR MSCI USA StrategicFactors ETF	20251204	173.7	173.86	173.385	173.592	11700	173.592	down	up	incorrect
QVML.US	Invesco Exchange	20251204	40.12	40.162	40.06	40.162	4800	40.0489	up	down	incorrect
QVMM.US	Invesco Exchange	20251204	30.885	30.885	30.885	30.885	100	30.7813
QVMS.US	Invesco Exchange	20251204	28.7	28.8	28.634	28.634	900	28.5457	down	up	incorrect
QWLD.US	SPDR MSCI World StrategicFactors ETF	20251204	142.416	142.43	142.18	142.292	4900	142.292	down	down	correct
RAAX.US	VanEck Inflation Allocation ETF	20251204	35.5	35.74	35.46	35.71	26434	34.9123	up	up	correct
RAFE.US	PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF	20251204	41.7705	41.87	41.72	41.7858	17823	41.6185	up	up	correct
RAVI.US	FlexShares Ready Access Variable Income Fund	20251204	75.37	75.38	75.35	75.36	100023	74.5816	down	down	correct
RAYC.US	The Advisors' Inner Circle Fund III	20251204	18.095	18.095	18.095	18.095	0	18.095
RCD.US	Invesco S&P 500 Equal Weight Consumer Discretionary ETF	20251204	23.13	23.13	22.6	22.78	18800	22.1893	down	down	correct
RDIV.US	Invesco S&P Ultra Dividend Revenue ETF	20251204	53.0803	53.1343	52.87	53.085	18024	52.5536	up	up	correct
RDOG.US	ALPS REIT Dividend Dogs ETF	20251204	36.06	36.06	35.98	35.98	200	35.3242	down	down	correct
RECS.US	Columbia ETF Trust I	20251204	41.3	41.35	41.15	41.3	404300	40.8399
REET.US	iShares Global REIT ETF	20251204	25.37	25.47	25.265	25.3	6835988	24.9191	down	down	correct
REK.US	ProShares Short Real Estate	20251204	17.15	17.198	17.06	17.198	1936	17.0548	up	up	correct
RETL.US	Direxion Daily Retail Bull 3X Shares	20251204	9.21	9.5	8.96	9.22	464500	9.22	up	up	correct
REVS.US	Columbia Research Enhanced Value ETF	20251204	28.64	28.82	28.64	28.69	66500	28.0895	up	up	correct
REW.US	ProShares UltraShort Technology	20251204	11.06	11.1	10.94	10.99	13500	10.819	down	down	correct
REZ.US	iShares Trust	20251204	85.9	86.6299	85.79	85.83	76856	84.9018	down	down	correct
RFCI.US	ALPS ETF Trust	20251204	22.74	22.74	22.696	22.73	9487	22.4749	down	down	correct
RFDA.US	RiverFront Dynamic US Dividend Advantage ETF	20251204	63.5095	63.57	63.46	63.479	7629	63.1579	down	down	correct
RFFC.US	RiverFront Dynamic US Flex	20251204	66.9	67.02	66.76	66.95	2616	66.831	up	up	correct
RFG.US	Invesco S&P MidCap 400 Pure Growth ETF	20251204	52.55	53.045	52.55	52.9096	3152	52.8806	up	down	incorrect
RFV.US	Invesco S&P MidCap 400 Pure Value ETF	20251204	130.92	131.27	129.77	130.34	13339	129.7225	down	up	incorrect
RGI.US	Invesco S&P 500 Equal Weight Industrials ETF	20251204	56.41	56.82	56.41	56.595	22931	56.5052	up	down	incorrect
RHRX.US	Starboard Investment Trust	20251204	18.4	18.41	18.36	18.396	1700	18.396	down	up	incorrect
RHS.US	Invesco S&P 500 Equal Weight Consumer Staples ETF	20251204	29.49	29.64	29.35	29.44	93756	29.2102	down	up	incorrect
RHTX.US	Starboard Investment Trust	20251204	18.442	18.442	18.442	18.442	100	18.442
RIET.US	Hoya Capital High Dividend Yield ETF	20251204	9.39	9.429	9.31	9.31	90200	9.0642	down	up	incorrect
RIGS.US	RiverFront Strategic Income Fund	20251204	23.23	23.23	23.1561	23.1722	4909	22.9076	down	down	correct
RINF.US	ProShares Inflation Expectations ETF	20251204	32.41	32.463	32.41	32.4574	2040	32.0955	up	up	correct
RISN.US	Inspire Tactical Balanced ESG ETF	20251204	29.56	29.67	29.56	29.67	5612	29.5967	up	up	correct
RISR.US	FolioBeyond Rising Rates ETF	20251204	36.2	36.2	35.77	35.77	50200	35.247	down	down	correct
RLY.US	SSGA Active Trust	20251204	31.83	31.94	31.79	31.92	83121	31.2629	up	down	incorrect
ROAM.US	Hartford Multifactor Emerging Markets ETF	20251204	29.209	29.29	29.192	29.25	2700	28.7387	up	down	incorrect
ROBO.US	Robo Global Robotics and Automation Index ETF	20251204	70.03	70.435	69.815	70.35	221922	70.056	up	up	correct
RODM.US	Lattice Strategies Trust	20251204	36.66	36.69	36.4815	36.53	61661	36.0262	down	down	correct
ROKT.US	SPDR Kensho Final Frontiers ETF	20251204	78.14	80.7	78.14	80.23	2100	80.1865	up	up	correct
ROM.US	ProShares Trust	20251204	96.62	96.86	95.55	96.73	24600	96.7141	up	up	correct
ROSC.US	Hartford Multifactor Small Cap ETF	20251204	47.22	47.22	46.95	46.95	200	46.5805	down	down	correct
ROUS.US	Hartford Multifactor US Equity ETF	20251204	58.03	58.2199	57.838	58.093	22964	57.7931	up	up	correct
RPAR.US	RPAR Risk Parity ETF	20251204	21.63	21.64	21.59	21.63	12287	21.5359
RPG.US	Invesco S&P 500 Pure Growth ETF	20251204	46.44	46.78	46.41	46.68	94378	46.6731	up	up	correct
RPV.US	Invesco S&P 500 Pure Value ETF	20251204	101.83	102.22	101.48	101.96	287898	101.4226	up	up	correct
RSP.US	Invesco S&P 500 Equal Weight ETF	20251204	191.48	192.06	191.005	191.55	11086990	190.7913	up	up	correct
RSPE.US	Invesco Exchange	20251204	29.474	29.474	29.426	29.426	300	29.3229	down	down	correct
RTM.US	Invesco S&P 500 Equal Weight Materials ETF	20251204	33.26	33.28	32.95	33.025	37482	32.8574	down	down	correct
RVNU.US	DBX ETF Trust	20251204	24.77	24.8077	24.75	24.775	9277	24.5549	up	up	correct
RWJ.US	Invesco S&P SmallCap 600 Revenue ETF	20251204	49.23	49.315	48.965	49.12	58157	48.9754	down	down	correct
RWK.US	Invesco S&P MidCap 400 Revenue ETF	20251204	127.51	127.8396	127.03	127.57	11773	127.2061	up	up	correct
RWL.US	Invesco S&P 500 Revenue ETF	20251204	114.27	114.47	113.8	114.23	181069	113.8408	down	down	correct
RWM.US	ProShares Short Russell2000	20251204	16.37	16.3999	16.13	16.19	18241699	16.0107	down	down	correct
RWO.US	SPDR Index Shares Funds	20251204	45.77	45.95	45.59	45.59	22270	45.0987	down	down	correct
RWR.US	SPDR Dow Jones REIT ETF	20251204	100.68	101.3	100.31	100.48	209501	99.2528	down	down	correct
RWX.US	SPDR Dow Jones International Real Estate ETF	20251204	27.95	27.95	27.84	27.84	7561	27.5715	down	down	correct
RXD.US	ProShares UltraShort Health Care	20251204	9.17	9.35	9.17	9.32	6800	9.2484	up	up	correct
RXI.US	iShares Trust	20251204	206.432	206.432	205.64	205.94	13621	204.2357	down	down	correct
RXL.US	ProShares Ultra Health Care	20251204	52.05	52.05	50.9	51.14	15600	50.9596	down	down	correct
RYJ.US	Invesco Raymond James SB	20251204	75.228	75.228	74.8	74.8213	1620	74.8213	down	up	incorrect
RZG.US	Invesco S&P SmallCap 600 Pure Growth ETF	20251204	55.111	55.4199	55.06	55.0765	2218	55.028	down	down	correct
RZV.US	Invesco S&P SmallCap 600 Pure Value ETF	20251204	120.8	121.2928	120.79	120.98	1697	120.5704	up	up	correct
SAA.US	ProShares Trust	20251204	26.78	26.78	26.47	26.47	2143	26.3443	down	down	correct
SAEF.US	Schwab Strategic Trust	20251204	26.98	27.05	26.945	26.97	9500	26.926	down	down	correct
SBB.US	ProShares Short SmallCap600	20251204	13.7	13.7	13.501	13.5997	1025	13.4813	down	down	correct
SBIO.US	ALPS ETF Trust	20251204	49.19	50.315	49.01	50.15	154900	50.15	up	up	correct
SCC.US	ProShares UltraShort Consumer Services	20251204	14.55	14.67	14.46	14.6046	3448	14.4442	up	up	correct
SCDL.US	ETRACS 2x Leveraged US Dividend Factor TR ETN	20251204	39.761	39.761	39.761	39.761	0	39.761
SCHA.US	Schwab U.S. Small	20251204	28.67	29	28.615	28.89	2964863	28.76	up	up	correct
SCHB.US	Schwab U.S. Broad Market ETF	20251204	26.4	26.4	26.27	26.39	6431800	26.3077	down	down	correct
SCHC.US	Schwab Strategic Trust	20251204	46.06	46.16	45.98	46.1	172339	44.5348	up	up	correct
SCHD.US	Schwab U.S. Dividend Equity ETF	20251204	27.82	27.88	27.68	27.75	15934900	27.4691	down	down	correct
SCHE.US	Schwab Emerging Markets Equity ETF	20251204	33.48	33.48	33.34	33.43	1514600	32.5271	down	down	correct
SCHF.US	Schwab Strategic Trust	20251204	24.2	24.22	24.1	24.15	7950288	23.4781	down	down	correct
SCHG.US	Schwab Strategic Trust	20251204	32.98	32.98	32.6987	32.89	10145200	32.858	down	down	correct
SCHH.US	Schwab U.S. REIT ETF	20251204	21.245	21.395	21.215	21.25	12520350	21.025	up	up	correct
SCHI.US	Schwab 5	20251204	23.06	23.06	23.021	23.04	1780300	22.7558	down	down	correct
SCHJ.US	Schwab 1	20251204	24.89	24.89	24.87	24.89	216000	24.6141
SCHK.US	Schwab 1000 ETF	20251204	33	33	32.8239	32.96	2253531	32.8608	down	down	correct
SCHM.US	Schwab U.S. Mid	20251204	30.07	30.36	30.035	30.27	1472814	30.1364	up	up	correct
SCHO.US	Schwab Short	20251204	24.36	24.36	24.35	24.35	1769915	24.117	down	down	correct
SCHP.US	Schwab U.S. TIPS ETF	20251204	26.77	26.77	26.74	26.76	7509824	26.5831	down	down	correct
SCHQ.US	Schwab Long	20251204	32.2	32.2	32.06	32.09	824300	31.71	down	down	correct
SCHR.US	Schwab Strategic Trust	20251204	25.17	25.17	25.13	25.14	1431290	24.8997	down	down	correct
SCHV.US	Schwab Strategic Trust	20251204	29.62	29.695	29.5611	29.63	2651609	29.4638	up	up	correct
SCHX.US	Schwab U.S. Large	20251204	27.05	27.06	26.92	27.05	22937000	26.9688
SCHY.US	Schwab Strategic Trust	20251204	29.68	29.68	29.53	29.59	494200	29.2719	down	down	correct
SCHZ.US	Schwab U.S. Aggregate Bond ETF	20251204	23.46	23.46	23.42	23.44	1153894	23.2026	down	down	correct
SCJ.US	iShares MSCI Japan Small	20251204	93.19	93.24	92.43	92.62	25709	90.6655	down	down	correct
SCO.US	ProShares UltraShort Bloomberg Crude Oil	20251204	18.84	18.97	18.37	18.61	1758100	18.61	down	down	correct
SCRD.US	SCRD	20251204	42.2	42.25	42.1861	42.1861	598	41.6388	down	down	correct
SDCI.US	USCF SummerHaven Dynamic Commodity Strategy No K	20251204	23.22	23.416	23.22	23.41	116082	22.5836	up	up	correct
SDD.US	ProShares UltraShort SmallCap600	20251204	12.35	12.445	12.329	12.445	355	12.2516	up	up	correct
SDEM.US	Global X MSCI SuperDividend Emerging Markets ETF	20251204	30.24	30.28	30.19	30.2179	13987	29.8206	down	down	correct
SDIV.US	Global X SuperDividend ETF	20251204	24.33	24.33	24.1933	24.24	1193293	23.6932	down	down	correct
SDOG.US	ALPS Sector Dividend Dogs ETF	20251204	60.24	60.31	59.96	60.14	21573	59.6015	down	down	correct
SDOW.US	ProShares UltraPro Short Dow30	20251204	32.54	32.99	32.235	32.68	3711285	32.2255	up	up	correct
SDP.US	ProShares UltraShort Utilities	20251204	12.3	12.32	12.06	12.28	8900	12.0419	down	down	correct
SDS.US	ProShares UltraShort S&P500	20251204	68.96	69.74	68.95	69.14	1706582	67.9529	up	up	correct
SDY.US	SPDR S&P Dividend ETF	20251204	140.23	140.589	139.78	140.11	312641	139.0946	down	down	correct
SEF.US	ProShares Short Financials	20251204	31.58	31.75	31.56	31.6974	2941	31.358	up	up	correct
SEIX.US	Virtus ETF Trust II	20251204	23.4	23.41	23.4	23.41	53300	23.0049	up	up	correct
SFY.US	Tidal ETF Trust	20251204	133.07	133.07	132.51	133.01	16500	132.4036	down	down	correct
SFYF.US	SoFi Social 50 ETF	20251204	56.48	56.48	56.14	56.47	7800	56.3772	down	down	correct
SFYX.US	Tidal ETF Trust	20251204	16.26	16.44	16.26	16.414	5800	16.3002	up	up	correct
SGDJ.US	Sprott Funds Trust	20251204	82.28	83.61	81.96	83.6	52500	77.0489	up	up	correct
SGDM.US	Sprott Gold Miners ETF	20251204	65.58	66.9299	65.5501	66.65	57214	65.9557	up	up	correct
SGOL.US	Aberdeen Standard Gold ETF Trust	20251204	40.1	40.22	39.95	40.13	2597600	40.13	up	down	incorrect
SGOV.US	iShares Trust	20251204	100.42	100.43	100.42	100.43	13689600	99.5297	up	down	incorrect
SH.US	ProShares Short S&P500	20251204	36.27	36.48	36.27	36.32	4217100	35.841	up	down	incorrect
SHE.US	SPDR SSGA Gender Diversity Index ETF	20251204	130.99	130.99	130.36	130.5729	2716	130.234	down	up	incorrect
SHM.US	SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF	20251204	47.92	47.969	47.8801	47.93	196052	47.6104	up	down	incorrect
SHUS.US	Syntax Stratified U.S. Total Market Hedged ETF	20251204	46.5494	46.5494	46.5494	46.5494	0	45.9228
SHYG.US	iShares Trust	20251204	42.89	42.9	42.84	42.9	1232640	42.1662	up	up	correct
SHYL.US	Xtrackers Short Duration High Yield Bond ETF	20251204	45.04	45.04	44.9501	45.0382	31742	44.2893	down	down	correct
SIFI.US	Harbor Scientific Alpha Income	20251204	44.4038	44.4038	44.4038	44.4038	37	43.3563
SIHY.US	Harbor ETF Trust	20251204	46.03	46.06	45.97	46.056	11000	45.0569	up	up	correct
SIJ.US	ProShares UltraShort Industrials	20251204	11.6	11.62	11.47	11.5483	5019	11.3966	down	down	correct
SIL.US	Global X Silver Miners ETF	20251204	75.7	76.2	74.87	76.2	1558465	75.3884	up	up	correct
SILJ.US	ETFMG Prime Junior Silver Miners ETF	20251204	25.44	25.685	25.15	25.67	6108233	25.196	up	up	correct
SIMS.US	SPDR S&P Kensho Intelligent Structures ETF	20251204	45.081	45.081	45.081	45.081	200	44.989
SIVR.US	Aberdeen Standard Physical Silver Shares ETF	20251204	54.92	54.97	53.73	54.37	3280800	54.37	down	down	correct
SIXA.US	6 Meridian Mega Cap Equity ETF	20251204	49.78	49.805	49.71	49.805	3600	49.5794	up	up	correct
SIXH.US	6 Meridian Hedged Equity	20251204	38.827	38.827	38.827	38.827	100	38.6701
SIXL.US	6 Meridian Low Beta Equity Strategy ETF	20251204	36.72	36.72	36.6	36.6	10900	36.354	down	down	correct
SIXS.US	6 Meridian Small Cap Equity ETF	20251204	50.22	50.22	50.06	50.12	1400	49.7861	down	down	correct
SIZE.US	iShares MSCI USA Size Factor ETF	20251204	162.54	162.8	162.31	162.53	27497	161.7792	down	down	correct
SJB.US	ProShares Trust	20251204	15.43	15.44	15.41	15.4105	176580	15.2438	down	down	correct
SJNK.US	SPDR Series Trust	20251204	25.37	25.37	25.3201	25.36	3751325	24.9338	down	down	correct
SKF.US	ProShares UltraShort Financials	20251204	26.88	27.01	26.7	26.9	4355	26.5214	up	up	correct
SLV.US	iShares Silver Trust	20251204	52.28	52.36	51.14	51.76	48740300	51.76	down	down	correct
SLX.US	VanEck Vectors Steel ETF	20251204	83	83.42	82.56	83.32	31916	82.0253	up	up	correct
SLYG.US	SPDR S&P 600 Small Cap Growth ETF	20251204	95.78	96.4817	95.3685	95.93	85851	95.8077	up	up	correct
SLYV.US	SPDR S&P 600 Small Cap Value ETF	20251204	91.8	92.11	91.4505	91.67	111592	91.0942	down	down	correct
SMDD.US	ProShares UltraPro Short MidCap400	20251204	12.43	12.48	12.31	12.44	3257	12.2913	up	down	incorrect
SMHB.US	ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN	20251204	4.2	4.2	4.0001	4.09	10340	3.9101	down	up	incorrect
SMLF.US	iShares MSCI USA Small	20251204	75.34	76.01	75.12	75.77	132797	75.5311	up	down	incorrect
SMLL.US	Direxion Daily Small Cap Bull 2X Shares	20251204	20.57	20.59	20.468	20.468	6000	20.1449	down	up	incorrect
SMLV.US	SPDR SSGA US Small Cap Low Volatility Index ETF	20251204	132.76	132.76	132.07	132.0862	2221	131.0673	down	up	incorrect
SMMU.US	PIMCO Short Term Municipal Bond Active Exchange	20251204	50.45	50.45	50.3868	50.45	68985	50.1028
SMN.US	ProShares Trust	20251204	13.98	14.0785	13.96	14.0785	2601	13.9253	up	up	correct
SMOG.US	VanEck Vectors Low Carbon Energy ETF	20251204	133.06	133.55	133.01	133.55	700	131.511	up	up	correct
SNPE.US	Xtrackers S&P 500 ESG ETF	20251204	62.52	62.52	62.07	62.34	296098	62.1452	down	down	correct
SOXL.US	Direxion Shares ETF Trust	20251204	45.89	46.1	44.44	45.16	77656900	45.16	down	down	correct
SOXS.US	Direxion Shares ETF Trust	20251204	3.07	3.16	3.05	3.12	13000235	61.5747	up	up	correct
SOYB.US	Teucrium Soybean	20251204	23.27	23.37	23.23	23.3	65600	23.3	up	up	correct
SPAB.US	SPDR Portfolio Aggregate Bond ETF	20251204	25.86	25.86	25.8	25.83	1528598	25.5756	down	up	incorrect
SPBO.US	SPDR Portfolio Corporate Bond ETF	20251204	29.52	29.52	29.45	29.47	805000	29.104	down	up	incorrect
SPCX.US	Collaborative Investment Series Trust	20251204	25.415	25.431	25.415	25.431	200	21.8398	up	down	incorrect
SPD.US	Simplify US Equity PLUS Downside Convexity ETF	20251204	39.88	39.88	39.58	39.64	20700	39.5399	down	up	incorrect
SPDN.US	Direxion Daily S&P 500 Bear 1X Shares	20251204	9.44	9.4999	9.44	9.46	28852000	9.385	up	down	incorrect
SPDV.US	AAM S&P 500 High Dividend Value ETF	20251204	34.61	34.61	34.46	34.5276	5172	34.1975	down	up	incorrect
SPDW.US	SPDR Portfolio Developed World ex	20251204	44.26	44.2682	44.0601	44.16	3812151	43.377	down	down	correct
SPEM.US	SPDR Portfolio Emerging Markets ETF	20251204	47.03	47.03	46.85	46.98	989700	46.2087	down	down	correct
SPEU.US	SPDR Portfolio Europe ETF	20251204	51.23	51.29	51.05	51.13	76500	50.5525	down	down	correct
SPFF.US	Global X SuperIncome Preferred ETF	20251204	9.25	9.29	9.25	9.28	26053	9.1021	up	up	correct
SPGM.US	SPDR Portfolio MSCI Global Stock Market ETF	20251204	76.48	76.48	76.13	76.44	48300	76.44	down	down	correct
SPGP.US	Invesco S&P 500 GARP ETF	20251204	113.5	113.73	113.05	113.28	152300	113.0673	down	down	correct
SPHB.US	Invesco S&P 500 High Beta ETF	20251204	116.16	116.97	115.73	116.59	741033	116.4026	up	up	correct
SPHD.US	Invesco S&P 500 High Dividend Low Volatility ETF	20251204	48.09	48.13	47.815	47.92	795561	47.329	down	down	correct
SPHQ.US	Invesco S&P 500 Quality ETF	20251204	74.86	74.975	74.61	74.75	950518	74.5267	down	down	correct
SPHY.US	SPDR Series Trust	20251204	23.73	23.73	23.68	23.72	5681800	23.3044	down	down	correct
SPIB.US	SPDR Series Trust	20251204	33.87	33.88	33.83	33.85	2586228	33.4839	down	down	correct
SPIP.US	SPDR Series Trust	20251204	26.14	26.15	26.12	26.13	138600	26.0199	down	down	correct
SPLB.US	SPDR Series Trust	20251204	22.89	22.89	22.825	22.86	1926702	22.5602	down	down	correct
SPLV.US	Invesco Exchange	20251204	71.75	71.945	71.3848	71.51	3069569	71.1183	down	down	correct
SPMB.US	SPDR Portfolio Mortgage Backed Bond ETF	20251204	22.51	22.51	22.46	22.49	522700	22.2082	down	down	correct
SPMD.US	SPDR Portfolio S&P 400 Mid Cap ETF	20251204	57.98	58.4555	57.91	58.28	1194508	58.0644	up	up	correct
SPMO.US	Invesco S&P 500 Momentum ETF	20251204	119.99	120.625	119.72	120.5	1382964	120.2066	up	up	correct
SPPP.US	Sprott Physical Platinum and Palladium Trust	20251204	14.43	14.6	14.4	14.58	226800	14.58	up	up	correct
SPRE.US	Tidal ETF Trust	20251204	19.39	19.57	19.39	19.39	49300	19.1991
SPSB.US	SPDR Portfolio Short Term Corporate Bond ETF	20251204	30.19	30.2	30.18	30.19	2605245	29.8684
SPSK.US	Tidal ETF Trust	20251204	18.59	18.64	18.54	18.57	165200	18.1553	down	down	correct
SPSM.US	SPDR Series Trust	20251204	47.44	47.73	47.285	47.5	2642044	47.2662	up	down	incorrect
SPTI.US	SPDR Portfolio Intermediate Term Treasury ETF	20251204	28.94	28.94	28.9	28.91	1649088	28.6414	down	up	incorrect
SPTL.US	SPDR Series Trust	20251204	26.87	26.87	26.75	26.78	4858807	26.5122	down	up	incorrect
SPTM.US	SPDR Portfolio S&P 1500 Composite Stock Market ETF	20251204	82.93	82.93	82.48	82.8	1122140	82.5546	down	up	incorrect
SPTS.US	SPDR Portfolio Short Term Treasury ETF	20251204	29.28	29.28	29.26	29.26	774529	28.9808	down	up	incorrect
SPUC.US	Simplify US Equity PLUS Upside Convexity ETF	20251204	50.23	50.37	50.1	50.37	3300	46.8976	up	down	incorrect
SPUS.US	Tidal ETF Trust	20251204	51.48	51.48	51.15	51.43	259300	51.3582	down	down	correct
SPUU.US	Direxion Daily S&P 500 Bull 2X Shares	20251204	187.5436	187.5436	186.1337	187.1941	11929	185.1828	down	down	correct
SPVM.US	Invesco Exchange	20251204	66.83	66.979	66.698	66.7437	2760	66.4379	down	down	correct
SPVU.US	Invesco S&P 500 Enhanced Value ETF	20251204	56.18	56.41	56.06	56.2287	3446	55.88	up	up	correct
SPXE.US	ProShares S&P 500 ex	20251204	73.9689	73.9689	73.9689	73.9689	147	73.7659
SPXL.US	Direxion Daily S&P500 Bull 3X Shares	20251204	224.3	224.33	220.45	223.55	5639628	223.3785	down	down	correct
SPXN.US	ProShares S&P 500 ex	20251204	74.3876	74.3876	74.3876	74.3876	64	74.1964
SPXS.US	Direxion Daily S&P 500 Bear 3X Shares	20251204	35.17	35.7701	35.16	35.3	4558678	35.1054	up	down	incorrect
SPXT.US	ProShares S&P 500 ex	20251204	104.21	104.21	103.49	103.66	8803	103.2628	down	up	incorrect
SPXU.US	ProShares UltraPro Short S&P500	20251204	50.02	50.895	50.02	50.22	5100119	49.2419	up	down	incorrect
SPXV.US	ProShares S&P 500 ex	20251204	74.7455	74.7455	74.7455	74.7455	89	74.5432
SPY.US	SPDR S&P 500 ETF Trust	20251204	685.3	685.37	681.34	684.39	61970340	682.3737	down	up	incorrect
SPYC.US	Simplify US Equity PLUS Convexity ETF	20251204	43.31	43.31	43.05	43.19	3000	43.0897	down	down	correct
SPYD.US	SPDR Portfolio S&P 500 High Dividend ETF	20251204	43.59	43.69	43.36	43.47	1637948	42.9234	down	down	correct
SPYG.US	SPDR Portfolio S&P 500 Growth ETF	20251204	107.59	107.59	106.8945	107.47	1531628	107.3074	down	down	correct
SPYV.US	SPDR Portfolio S&P 500 Value ETF	20251204	56.91	57.02	56.595	56.81	3121383	56.4976	down	down	correct
SPYX.US	SPDR S&P 500 Fossil Fuel Reserves Free ETF	20251204	56.46	56.46	56.1265	56.32	85414	56.1867	down	down	correct
SRLN.US	SPDR Blackstone Senior Loan ETF	20251204	41.24	41.2999	41.22	41.29	3617900	40.5509	up	up	correct
SRS.US	ProShares Trust	20251204	48.59	48.97	48.4067	48.9372	3612	48.5153	up	up	correct
SRTY.US	ProShares Trust	20251204	42.08	42.28	40.2599	40.69	1975680	39.9607	down	down	correct
SRVR.US	Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF	20251204	28.87	29.04	28.76	28.99	653519	28.358	up	up	correct
SSG.US	ProShares UltraShort Semiconductors	20251204	31.33	31.56	30.7	31.1	21328	30.6065	down	down	correct
SSO.US	ProShares Ultra S&P500	20251204	58.55	58.58	57.89	58.41	2570129	58.2953	down	down	correct
SSPY.US	Syntax ETF Trust	20251204	87.73	88.01	87.73	87.781	2400	86.5926	up	up	correct
STIP.US	iShares 0	20251204	102.73	102.74	102.6907	102.74	558516	102.3883	up	up	correct
STNC.US	Stance Equity ESG Large Cap Core ETF	20251204	32.89	32.89	32.833	32.833	400	32.5036	down	down	correct
STPZ.US	PIMCO 1	20251204	53.8	53.83	53.8	53.83	8367	53.6601	up	up	correct
SUB.US	iShares Short	20251204	106.51	106.54	106.5	106.52	468378	105.852	up	up	correct
SUSA.US	iShares MSCI USA ESG Select ETF	20251204	140.32	140.41	139.87	140.32	54700	139.9644
SVOL.US	Simplify Volatility Premium ETF	20251204	17.55	17.6	17.47	17.57	338800	16.6832	up	up	correct
SWAN.US	Amplify BlackSwan Growth & Treasury Core ETF	20251204	32.916	32.93	32.81	32.8429	6672	32.6084	down	down	correct
SXQG.US	6 Meridian Quality Growth ETF	20251204	33.02	33.02	33.014	33.014	200	33.014	down	down	correct
SZK.US	ProShares UltraShort Consumer Goods	20251204	12.76	12.8101	12.76	12.8	1209	12.6979	up	up	correct
SZNE.US	Pacer Funds Trust	20251204	34.86	34.86	34.7739	34.7739	225	34.4795	down	down	correct
TAAG.US	Trend Aggregation Growth ETF	20251204	0.02	0.02	0.02	0.02	25010	0.02
TAGG.US	TagLikeMe Corp	20251204	43.25	43.25	43.1101	43.12	1363023	42.6497	down	down	correct
TAGS.US	Teucrium Commodity Trust	20251204	23.36	23.47	23.35	23.47	2400	23.47	up	up	correct
TAN.US	Invesco Exchange	20251204	47.31	48.21	47.1894	48.04	434499	48.04	up	up	correct
TAXF.US	American Century Diversified Municipal Bond ETF	20251204	50.36	50.43	50.34	50.37	46805	49.8608	up	up	correct
TBF.US	ProShares Short 20+ Year Treasury	20251204	23.85	23.96	23.85	23.91	89621	23.6954	up	up	correct
TBT.US	ProShares UltraShort 20+ Year Treasury	20251204	33.87	34.19	33.86	34.12	188996	33.8176	up	up	correct
TBUX.US	T. Rowe Price Exchange	20251204	49.87	49.88	49.87	49.87	112200	49.2957
TBX.US	ProShares Trust	20251204	27.88	27.92	27.88	27.915	5408	27.6187	up	up	correct
TCHP.US	T. Rowe Price Exchange	20251204	50.07	50.07	49.62	49.92	461700	49.92	down	down	correct
TDSB.US	Exchange Listed Funds Trust	20251204	24.087	24.09	24.06	24.072	4200	23.9434	down	down	correct
TDSC.US	Exchange Listed Funds Trust	20251204	25.48	25.52	25.42	25.481	13200	25.3484	up	up	correct
TDTF.US	FlexShares iBoxx 5	20251204	24.12	24.12	24.1	24.115	60981	24.0208	down	down	correct
TDTT.US	FlexShares Trust	20251204	24.15	24.15	24.13	24.14	143307	24.0528	down	down	correct
TDVG.US	T. Rowe Price Exchange	20251204	45.05	45.07	44.85	44.98	46300	44.8608	down	down	correct
TECB.US	iShares U.S. Tech Breakthrough Multisector ETF	20251204	61.92	61.92	61.48	61.704	10886	61.6296	down	down	correct
TECL.US	Direxion Shares ETF Trust	20251204	129.51	131.03	127.5518	130.21	654195	122.5614	up	up	correct
TECS.US	Direxion Shares ETF Trust	20251204	17.17	17.46	17	17.09	1971505	16.9002	down	down	correct
TEQI.US	T. Rowe Price Equity Income ETF	20251204	44.75	44.76	44.644	44.71	7500	44.475	down	down	correct
TFI.US	SPDR Nuveen Bloomberg Barclays Municipal Bond ETF	20251204	45.62	45.65	45.59	45.65	313347	45.2525	up	up	correct
TFLO.US	iShares Treasury Floating Rate Bond ETF	20251204	50.47	50.47	50.46	50.46	1000700	50.0066	down	down	correct
TGRW.US	T. Rowe Price Growth Stock ETF	20251204	46.41	46.41	46.08	46.27	3200	46.27	down	down	correct
THD.US	iShares MSCI Thailand ETF	20251204	59.68	59.78	59.57	59.77	8455	58.9765	up	up	correct
THNQ.US	Robo Global Artificial Intelligence ETF	20251204	65.33	65.34	64.6294	65.18	14972	65.0482	down	down	correct
TINT.US	ProShares Trust	20251204	33.179	33.179	33.179	33.179	200	33.1365
TINY.US	ProShares Trust	20251204	53.356	53.356	53.356	53.356	300	53.298
TIP.US	iShares TIPS Bond ETF	20251204	110.69	110.7	110.6	110.63	2243300	110.2876	down	down	correct
TIPX.US	SPDR Bloomberg Barclays 1	20251204	19.18	19.18	19.16	19.175	229058	19.0984	down	down	correct
TIPZ.US	PIMCO ETF Trust	20251204	53.41	53.41	53.29	53.3075	2944	53.1072	down	down	correct
TLH.US	iShares Trust	20251204	102.86	102.86	102.46	102.56	895910	101.4701	down	down	correct
TLTD.US	FlexShares Morningstar Developed Markets ex	20251204	91.639	91.639	91.31	91.4206	2748	90.0914	down	down	correct
TLTE.US	FlexShares Morningstar Emerging Markets Factor Tilt Index Fund	20251204	64.28	64.28	64.28	64.28	500	62.6334
TMF.US	Direxion Shares ETF Trust	20251204	39.98	39.98	39.38	39.51	4120700	39.034	down	down	correct
TMV.US	Direxion Daily 20+ Year Treasury Bear 3X Shares	20251204	35.2	35.7055	35.19	35.59	703660	35.4781	up	up	correct
TNA.US	Direxion Shares ETF Trust	20251204	47.19	49.26	46.915	48.77	10570700	48.7407	up	up	correct
TOK.US	iShares MSCI Kokusai ETF	20251204	138.3402	138.3402	138.3402	138.3402	160	137.3722
TOLZ.US	ProShares Trust	20251204	54.65	54.73	54.54	54.73	19651	54.3614	up	up	correct
TOTL.US	SPDR DoubleLine Total Return Tactical ETF	20251204	40.44	40.4699	40.4	40.42	365606	39.8457	down	down	correct
TOTR.US	T. Rowe Price Exchange	20251204	40.99	40.99	40.862	40.866	2900	40.3456	down	down	correct
TPHD.US	Timothy Plan High Dividend Stock ETF	20251204	39.02	39.05	38.88	38.99	11100	38.7945	down	down	correct
TPIF.US	Timothy Plan International ETF	20251204	34.36	34.38	34.23	34.3	25100	34.0713	down	down	correct
TPOR.US	Direxion Daily Transportation Bull 3X Shares	20251204	31.23	31.48	30.3655	31.16	35001	31.1314	down	down	correct
TPSC.US	Timothy Plan US Small Cap Core ETF	20251204	41.87	41.939	41.62	41.75	13200	41.6448	down	down	correct
TPYP.US	Tortoise North American Pipeline Fund	20251204	35.971	36.185	35.94	36.14	31231	35.8007	up	up	correct
TRND.US	Pacer Trendpilot Fund of Funds ETF	20251204	34.404	34.404	34.39	34.39	1100	33.6165	down	down	correct
TSPA.US	T. Rowe Price US Equity Research ETF	20251204	43.14	43.16	42.9	43.1	127297	42.8339	down	up	incorrect
TTT.US	ProShares Trust	20251204	68.37	69.25	68.37	68.56	3139	63.5388	up	down	incorrect
TWM.US	ProShares UltraShort Russell2000	20251204	31.75	31.86	30.84	31.06	539816	30.6904	down	up	incorrect
TYD.US	Direxion Daily 7	20251204	26.22	26.22	26.02	26.06	13900	25.8098	down	up	incorrect
TYO.US	Direxion Daily 7	20251204	13.0453	13.0899	13.0453	13.0681	3824	13.0209	up	up	correct
TZA.US	Direxion Daily Small Cap Bear 3X Shares	20251204	7.34	7.3999	7.03	7.12	97003805	7.0849	down	down	correct
UBOT.US	Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares	20251204	25.91	26.535	25.7801	26.5	105306	26.4397	up	up	correct
UBR.US	ProShares Ultra MSCI Brazil Capped	20251204	29.86	30.07	29.71	29.8722	12509	29.7202	up	down	incorrect
UBT.US	ProShares Trust	20251204	17.33	17.35	17.1755	17.22	25652	17.0418	down	up	incorrect
UCC.US	ProShares Trust	20251204	51.91	52.0564	51.91	52.0564	571	51.9105	up	down	incorrect
UCIB.US	UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B	20251204	27.866	27.866	27.866	27.866	200	27.866
UCO.US	ProShares Ultra Bloomberg Crude Oil	20251204	20.32	20.83	20.18	20.59	1657800	20.59	up	up	correct
UCON.US	First Trust Exchange	20251204	25.24	25.625	25.22	25.24	423977	24.9508
UDN.US	Invesco DB US Dollar Index Bearish Fund	20251204	18.67	18.67	18.61	18.615	56992	18.0814	down	down	correct
UDOW.US	ProShares Trust	20251204	57.95	58.48	57.14	57.71	2528280	57.521	down	down	correct
UEVM.US	VictoryShares USAA MSCI Emerging Markets Value Momentum ETF	20251204	56.522	56.59	56.49	56.59	1004	55.9251	up	up	correct
UGA.US	United States Gasoline Fund LP	20251204	65.77	66.03	65.62	65.97	3600	65.97	up	up	correct
UGE.US	ProShares Ultra Consumer Goods	20251204	17.01	17.03	16.8299	16.9611	12577	16.8327	down	down	correct
UGL.US	ProShares Trust II	20251204	53.39	53.7	52.97	53.42	1628295	53.42	up	up	correct
UITB.US	VictoryShares USAA Core Intermediate	20251204	47.65	47.665	47.6	47.6189	100148	47.1331	down	down	correct
UIVM.US	VictoryShares USAA MSCI International Value Momentum ETF	20251204	62.83	62.88	62.735	62.7638	1734	62.5034	down	down	correct
UJB.US	ProShares Ultra High Yield	20251204	78.94	78.94	78.94	78.94	100	78.6354
ULE.US	ProShares Trust II	20251204	13	13.04	12.94	12.94	1600	12.94	down	down	correct
ULST.US	SPDR SSgA Ultra Short Term Bond ETF	20251204	40.55	40.56	40.54	40.5566	108474	40.1234	up	up	correct
ULVM.US	VictoryShares USAA MSCI USA Value Momentum ETF	20251204	91.71	91.8226	91.71	91.8226	1528	91.4079	up	up	correct
UMDD.US	ProShares UltraPro MidCap400	20251204	25.54	26.34	25.54	26.0768	5653	26.0011	up	up	correct
UMI.US	USCF Midstream Energy Income Fund	20251204	50.58	51.155	50.58	51.12	12000	49.3535	up	up	correct
UNG.US	United States Natural Gas Fund LP	20251204	15.29	15.74	15.08	15.66	12809700	15.66	up	up	correct
UNL.US	United States 12 Month Natural Gas Fund LP	20251204	8.58	8.73	8.53	8.72	64700	8.72	up	up	correct
UPRO.US	ProShares UltraPro S&P500	20251204	117.945	118	115.91	117.52	8951356	117.1855	down	down	correct
UPV.US	ProShares Ultra FTSE Europe	20251204	86.7	86.7	86.16	86.16	1300	85.2141	down	down	correct
UPW.US	ProShares Ultra Utilities	20251204	22.52	22.95	22.52	22.5835	4094	22.494	up	up	correct
URA.US	Global X Funds	20251204	46.59	49.545	46.1705	49.2	6317340	46.9584	up	up	correct
URE.US	ProShares Ultra Real Estate	20251204	60.1	60.81	60.1	60.1719	1410	59.6466	up	up	correct
URNM.US	North Shore Global Uranium Mining ETF	20251204	57.71	60.17	56.56	60.12	750300	58.1505	up	up	correct
URTH.US	iShares MSCI World ETF	20251204	186.63	186.63	185.69	186.25	372781	184.7551	down	down	correct
URTY.US	ProShares Trust	20251204	55.22	57.66	54.93	57.11	2787775	56.918	up	up	correct
USAI.US	Pacer American Energy Independence ETF	20251204	38.54	39.03	38.54	39.0299	6466	38.569	up	up	correct
USCI.US	United States Commodity Index Funds Trust	20251204	78.62	79.22	78.62	79.1	10500	79.1	up	up	correct
USD.US	ProShares Ultra Semiconductors	20251204	53.86	54.81	52.96	54.06	404338	53.9789	up	up	correct
USDU.US	WisdomTree Trust	20251204	26.88	26.91	26.8516	26.89	420937	25.8934	up	up	correct
USFR.US	WisdomTree Trust	20251204	50.29	50.3	50.29	50.3	3320963	49.8461	up	up	correct
USL.US	United States 12 Month Oil Fund LP	20251204	33.81	34.27	33.81	34.27	1500	34.27	up	up	correct
USML.US	ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN	20251204	41.993	41.993	41.993	41.993	0	41.993
USO.US	United States Oil Fund LP	20251204	70.65	71.76	70.35	71.39	3957500	71.39	up	up	correct
USRT.US	iShares Core U.S. REIT ETF	20251204	58.1	58.54	57.9645	58.06	461693	57.363	down	down	correct
USSG.US	DBX ETF Trust	20251204	63.5	63.5	63.22	63.5	14600	63.2955
UST.US	ProShares Ultra 7	20251204	44.76	44.76	44.568	44.63	7235	44.0551	down	down	correct
USTB.US	VictoryShares USAA Core Short	20251204	51	51.005	50.98	51	97772	50.4224
USVM.US	VictoryShares USAA MSCI USA Small Cap Value Momentum ETF	20251204	91.75	92.25	91.56	91.8757	29960	91.3474	up	down	incorrect
UTES.US	ETFis Series Trust I	20251204	80.97	81.76	80.55	81.21	148344	80.7991	up	down	incorrect
UTSL.US	Direxion Daily Utilities Bull 3X Shares	20251204	43.44	44.06	42.7425	43.17	91865	43.0229	down	up	incorrect
UUP.US	Invesco DB US Dollar Index Trust	20251204	28.02	28.11	28.02	28.11	1479810	27.1817	up	up	correct
UWM.US	ProShares Ultra Russell2000	20251204	48.23	49.6409	48.07	49.29	194743	49.0962	up	up	correct
UXI.US	ProShares Ultra Industrials	20251204	46.4	46.52	46.18	46.2188	1455	46.1314	down	down	correct
UYG.US	ProShares Ultra Financials	20251204	97	97.77	96.6515	96.8637	5895	87.5741	down	down	correct
UYM.US	ProShares Ultra Basic Materials	20251204	23.58	23.58	23.23	23.33	4558	23.2258	down	down	correct
VALQ.US	American Century ETF Trust	20251204	65.96	66.1299	65.9393	65.9992	5832	65.6822	up	up	correct
VAW.US	Vanguard Materials Index Fund ETF Shares	20251204	202.35	202.575	201.363	201.98	33083	201.1866	down	up	incorrect
VB.US	Vanguard Small	20251204	258.72	261.08	258.1972	260.26	569700	259.34	up	down	incorrect
VBK.US	Vanguard Small	20251204	303.66	307.4199	302.855	306.87	166450	306.4854	up	up	correct
VBND.US	ETF Series Solutions	20251204	44.18	44.29	44.1094	44.2	28622	43.7663	up	up	correct
VBR.US	Vanguard Small	20251204	211.93	213.39	211.68	212.48	234277	211.4376	up	up	correct
VCAR.US	Simplify Volt RoboCar Disruption and Tech ETF	20251204	24.15	24.4	23.9	24.3485	11570	21.6582	up	up	correct
VCLN.US	Virtus Duff & Phelps Clean Energy ETF	20251204	25.6	27.076	25.6	27.076	4900	26.7415	up	up	correct
VCR.US	Vanguard Consumer Discretionary Index Fund ETF Shares	20251204	395.8	395.955	391.84	393.7	31178	392.9638	down	down	correct
VDC.US	Vanguard Consumer Staples Index Fund ETF Shares	20251204	215.02	215.22	212.96	214.22	146424	212.9988	down	down	correct
VDE.US	Vanguard Energy Index Fund ETF Shares	20251204	129.59	130.6	129.39	130.41	275873	129.324	up	up	correct
VEA.US	Vanguard FTSE Developed Markets Index Fund ETF Shares	20251204	62.08	62.13	61.84	61.95	11295900	60.9193	down	down	correct
VEGA.US	AdvisorShares Trust	20251204	49.63	49.89	49.63	49.831	2262	49.1716	up	up	correct
VEGI.US	iShares MSCI Global Agriculture Producers ETF	20251204	39.35	39.422	39.19	39.34	4104	38.8484	down	down	correct
VEGN.US	US Vegan Climate ETF	20251204	60.839	60.85	60.62	60.817	3100	60.6051	down	down	correct
VEU.US	Vanguard FTSE All	20251204	73.42	73.47	73.14	73.27	1575108	72.017	down	down	correct
VFH.US	Vanguard Financials Index Fund ETF Shares	20251204	130.76	131.51	130.64	131.07	572462	130.4082	up	up	correct
VGK.US	Vanguard FTSE Europe Index Fund ETF Shares	20251204	82.22	82.3099	81.88	81.99	2118484	81.2222	down	down	correct
VGT.US	Vanguard World Fund	20251204	762.26	766	758.825	764.65	386404	763.8748	up	up	correct
VHT.US	Vanguard Health Care Index Fund ETF Shares	20251204	289.8	289.9	287.495	288.33	338438	286.6615	down	down	correct
VIDI.US	ETF Series Solutions	20251204	33.62	33.69	33.51	33.6	21314	32.9268	down	down	correct
VIG.US	Vanguard Specialized Funds	20251204	221.76	222.1123	220.63	221.26	1071128	220.3736	down	down	correct
VIOG.US	Vanguard S&P Small	20251204	123.5	124.32	123	123.64	12600	123.2664	up	up	correct
VIOO.US	Vanguard Admiral Funds	20251204	113.31	113.96	112.883	113.38	59084	111.8849	up	up	correct
VIOV.US	Vanguard S&P Small	20251204	98.69	98.855	98.3	98.31	34126	97.7764	down	down	correct
VIS.US	Vanguard Industrials Index Fund ETF Shares	20251204	297.76	300.75	297.31	299.84	88050	299.0282	up	up	correct
VLU.US	SPDR S&P 1500 Value Tilt ETF	20251204	210.0399	210.6079	209.87	210.2732	6475	209.2929	up	up	correct
VNLA.US	Janus Henderson Short Duration Income ETF	20251204	49.14	49.14	49.13	49.14	378514	48.5698
VNQ.US	Vanguard Specialized Funds	20251204	90.025	90.59	89.865	89.98	4837544	89.1669	down	down	correct
VNSE.US	Natixis ETF Trust II	20251204	38.61	38.624	38.61	38.624	2600	38.5443	up	up	correct
VO.US	Vanguard Mid	20251204	292.11	293.6299	291.555	292.88	584567	291.7322	up	up	correct
VOE.US	Vanguard Mid	20251204	176.78	177.805	176.6	177.3	273820	176.3756	up	up	correct
VOO.US	Vanguard S&P 500 ETF	20251204	630.13	630.18	626.48	629.3	5147737	627.5241	down	down	correct
VOOG.US	Vanguard S&P 500 Growth Index Fund ETF Shares	20251204	448.29	448.29	445.29	447.6	154459	447.0126	down	down	correct
VOOV.US	Vanguard Admiral Funds	20251204	205.2	205.495	203.98	204.77	56988	203.8279	down	down	correct
VOT.US	Vanguard Mid	20251204	284.63	286.0899	283.8101	285.53	127367	285.0468	up	up	correct
VOX.US	Vanguard Communication Services Index Fund ETF Shares	20251204	193.25	193.59	191.17	192.4	141106	191.7749	down	down	correct
VPC.US	ETFis Series Trust I	20251204	18.94	19.05	18.94	18.975	26600	17.9873	up	up	correct
VPL.US	Vanguard FTSE Pacific Index Fund ETF Shares	20251204	91.69	91.775	91.15	91.33	328853	88.9025	down	down	correct
VPU.US	Vanguard Utilities Index Fund ETF Shares	20251204	189.86	191.025	189.16	189.73	172164	188.3464	down	down	correct
VRAI.US	Virtus Real Asset Income ETF	20251204	24.33	24.33	24.246	24.246	11500	23.8407	down	down	correct
VRP.US	Invesco Variable Rate Preferred ETF	20251204	24.49	24.5	24.45	24.48	330763	24.0686	down	down	correct
VSLU.US	ETF Opportunities Trust	20251204	44.16	44.17	43.96	44.11	14400	43.906	down	down	correct
VSS.US	Vanguard FTSE All	20251204	143.52	143.77	143.2	143.57	1170166	140.2267	up	up	correct
VT.US	Vanguard Total World Stock Index Fund ETF Shares	20251204	141.5	141.55	140.835	141.28	3958170	140.1583	down	down	correct
VTEB.US	Vanguard Tax	20251204	50.19	50.22	50.17	50.21	5787212	49.785	up	up	correct
VTI.US	Vanguard Index Funds	20251204	337.24	337.34	335.59	337.09	3587799	336.1367	down	down	correct
VTV.US	Vanguard Value Index Fund ETF Shares	20251204	190.5	190.94	190.02	190.57	3497199	189.5878	up	up	correct
VUG.US	Vanguard Growth Index Fund ETF Shares	20251204	493.74	493.74	489.48	491.86	1216400	491.3577	down	down	correct
VUSE.US	Vident Core U.S. Equity Fund	20251204	66.132	66.46	66.06	66.31	15749	66.2608	up	up	correct
VV.US	Vanguard Large	20251204	316.76	316.76	314.8706	316.16	154299	315.2979	down	down	correct
VWO.US	Vanguard FTSE Emerging Markets Index Fund ETF Shares	20251204	54.25	54.25	54.0237	54.18	7373047	53.1354	down	down	correct
VXF.US	Vanguard Extended Market Index Fund ETF Shares	20251204	211.68	213.77	211.23	213.24	568823	212.583	up	up	correct
VYM.US	Vanguard High Dividend Yield Index Fund ETF Shares	20251204	145.03	145.38	144.69	145.11	1740356	144.1544	up	up	correct
WANT.US	Direxion Daily Cnsmr Discret Bull 3XShrs	20251204	50.98	50.98	49.44	50.1	26900	50.0861	down	down	correct
WBIF.US	Absolute Shares Trust	20251204	31.151	31.151	31.151	31.151	100	31.151
WBIG.US	WBI BullBear Yield 3000 ETF	20251204	23.64	23.6432	23.61	23.627	11361	23.5882	down	down	correct
WBIL.US	WBI BullBear Quality 3000 ETF	20251204	35.29	35.4125	35.29	35.4125	268	35.3954	up	up	correct
WBIY.US	WBI Power Factor High Dividend ETF	20251204	32	32.0726	31.934	31.989	7730	31.6975	down	down	correct
WDIV.US	SPDR Index Shares Funds	20251204	74.86	74.98	74.76	74.86	11335	74.1013
WEAT.US	Teucrium Wheat	20251204	20.71	20.9	20.59	20.87	59868	20.87	up	up	correct
WEBL.US	Direxion Daily Dow Jones Internet Bull 3X Shares	20251204	28.65	28.67	27.75	28.31	88100	28.31	down	down	correct
WEBS.US	Direxion Daily Dow Jones Internet Bear 3X Shares	20251204	19.98	20.11	19.703	19.75	10600	19.5803	down	down	correct
WIP.US	SPDR FTSE International Government Inflation	20251204	39.43	39.51	39.2101	39.32	37283	38.9296	down	down	correct
WOMN.US	Impact Shares YWCA Women's Empowerment ETF	20251204	41.47	41.47	41.14	41.2841	535	41.2673	down	up	incorrect
WTMF.US	WisdomTree Managed Futures Strategy Fund	20251204	38.49	38.5	38.25	38.3135	12144	37.984	down	up	incorrect
WWJD.US	Inspire International ESG ETF	20251204	36.14	36.1799	35.96	35.99	43256	35.706	down	up	incorrect
XAR.US	SPDR S&P Aerospace & Defense ETF	20251204	228.5	234.156	227.8991	233.65	96616	233.5377	up	down	incorrect
XBI.US	SPDR S&P Biotech ETF	20251204	121.22	123.61	120.78	123.25	10978110	122.8436	up	down	incorrect
XCEM.US	Columbia EM Core ex	20251204	38.06	38.11	37.91	38.08	166000	36.8143	up	up	correct
XCLR.US	Global X S&P 500® Collar 95	20251204	30.42	30.47	30.42	30.434	900	27.021	up	up	correct
XDIV.US	Metaurus Equity Component Trust	20251204	27.72	27.73	27.64	27.73	32100	27.73	up	up	correct
XES.US	SPDR S&P Oil & Gas Equipment & Services ETF	20251204	86.29	87.6299	85.5	87.19	124599	86.8562	up	up	correct
XHB.US	SPDR S&P Homebuilders ETF	20251204	109.3	109.82	107.47	107.67	2021891	107.4855	down	down	correct
XHE.US	SPDR Series Trust	20251204	88.13	89.39	88.13	89.39	47500	89.3679	up	up	correct
XHS.US	SPDR Series Trust	20251204	107.79	108.4	107.79	108.2	3400	108.0821	up	down	incorrect
XITK.US	SPDR Series Trust	20251204	177.72	179.37	177.72	179.285	6300	179.285	up	down	incorrect
XLB.US	Materials Select Sector SPDR Fund	20251204	88.76	89.01	88.245	88.47	9913022	44.008	down	up	incorrect
XLC.US	Communication Services Select Sector SPDR Fund	20251204	115.985	116.036	114.96	115.79	4654300	115.4164	down	up	incorrect
XLE.US	The Select Sector SPDR Trust	20251204	91.78	92.365	91.51	92.22	23799700	45.7203	up	down	incorrect
XLF.US	Financial Select Sector SPDR Fund	20251204	53.59	53.91	53.47	53.66	33678700	53.4731	up	down	incorrect
XLG.US	Invesco S&P 500 Top 50 ETF	20251204	59.8	59.8	59.27	59.59	1963400	59.4925	down	down	correct
XLI.US	Industrial Select Sector SPDR Fund	20251204	154.29	155.47	154.105	155.01	9249455	154.4809	up	up	correct
XLK.US	Technology Select Sector SPDR Fund	20251204	290.38	291.59	288.99	291.07	9995268	145.3146	up	up	correct
XLP.US	Consumer Staples Select Sector SPDR Fund	20251204	78.69	78.91	78.01	78.45	14269500	77.8256	down	down	correct
XLRE.US	The Real Estate Select Sector SPDR Fund	20251204	40.99	41.29	40.94	41	7427000	40.5566	up	up	correct
XLSR.US	SPDR SSGA U.S. Sector Rotation ETF	20251204	62.81	62.81	62.36	62.62	35700	62.5386	down	down	correct
XLU.US	The Select Sector SPDR Trust	20251204	87.55	88.12	87.12	87.42	15535178	43.385	down	down	correct
XLV.US	Health Care Select Sector SPDR Fund	20251204	155	155.03	153.3701	153.9	13674600	153.2474	down	down	correct
XLY.US	The Select Sector SPDR Trust	20251204	239.34	239.59	236.79	238.14	11828778	118.8345	down	down	correct
XME.US	SPDR Series Trust	20251204	99.02	100.925	98.26	100.8	2732858	100.6764	up	up	correct
XMHQ.US	Invesco S&P MidCap Quality ETF	20251204	102.57	103.52	102.25	103.22	289300	103.0297	up	up	correct
XMLV.US	Invesco S&P MidCap Low Volatility ETF	20251204	62.79	63.135	62.46	62.7	26867	62.2748	down	down	correct
XMMO.US	Invesco S&P MidCap Momentum ETF	20251204	136.76	138.64	136.75	138.5	161500	138.2708	up	up	correct
XMVM.US	Invesco S&P MidCap Value with Momentum ETF	20251204	62.85	63.06	62.66	62.78	10800	62.5085	down	down	correct
XNTK.US	SPDR NYSE Technology ETF	20251204	282.11	282.2069	280.11	281.62	31551	281.4658	down	down	correct
XOP.US	SPDR S&P Oil & Gas Exploration & Production ETF	20251204	136.265	137.45	135.56	136.48	1450983	135.4909	up	up	correct
XOUT.US	GraniteShares XOUT U.S. Large Cap ETF	20251204	67.786	67.803	67.71	67.803	924	67.803	up	up	correct
XPH.US	SPDR Series Trust	20251204	53.9	54.422	53.8138	54.29	21172	54.1809	up	down	incorrect
XPND.US	First Trust Exchange	20251204	36.47	36.561	36.45	36.541	1600	36.5284	up	down	incorrect
XPP.US	ProShares Ultra FTSE China 50	20251204	27.4	27.48	27.29	27.29	1696	27.1103	down	up	incorrect
XRLV.US	Invesco S&P 500 ex	20251204	54.1734	54.1734	53.9914	53.9914	553	53.7171	down	down	correct
XRMI.US	Global X S&P 500® Risk Managed Income ETF	20251204	17.89	17.92	17.86	17.92	7300	17.3799	up	up	correct
XRT.US	SPDR S&P Retail ETF	20251204	85.19	86.07	84.38	85.17	4532737	85.0016	down	down	correct
XSD.US	SPDR Series Trust	20251204	336.31	340.7944	334.06	338.81	57352	338.5967	up	up	correct
XSLV.US	Invesco S&P SmallCap Low Volatility ETF	20251204	46.48	46.6385	46.27	46.27	9296	45.9659	down	down	correct
XSMO.US	Invesco S&P SmallCap Momentum ETF	20251204	73.11	73.96	72.94	73.5	255000	73.3916	up	up	correct
XSOE.US	WisdomTree Emerging Markets ex	20251204	38.54	38.54	38.331	38.38	99618	38.1521	down	up	incorrect
XSVM.US	Invesco S&P SmallCap Value with Momentum ETF	20251204	57.41	57.53	57.19	57.29	11300	57.0444	down	up	incorrect
XSW.US	SPDR S&P Software & Services ETF	20251204	189.9	191.7	189.84	191.56	8500	191.56	up	down	incorrect
XTL.US	SPDR Series Trust	20251204	148.39	150.27	148.39	150.03	15400	149.9277	up	down	incorrect
XTN.US	SPDR S&P Transportation ETF	20251204	90.93	91.36	90.26	90.81	19900	90.6003	down	up	incorrect
XVOL.US	Acruence Active Hedge U.S. Equity ETF	20251204	23.552	23.552	23.552	23.552	100	23.1044
XYLD.US	Global X Funds	20251204	40.4	40.42	40.37	40.42	549100	39.4149	up	down	incorrect
XYLG.US	Global X S&P 500® Covered Call & Growth ETF	20251204	29.63	29.63	29.49	29.59	43500	27.124	down	down	correct
YANG.US	Direxion Shares ETF Trust	20251204	24.05	24.34	24.04	24.2	545190	23.9201	up	up	correct
YCL.US	ProShares Ultra Yen	20251204	19.67	19.71	19.58	19.59	37700	19.59	down	down	correct
YCS.US	ProShares UltraShort Yen	20251204	49.35	49.63	49.27	49.58	112200	49.58	up	up	correct
YINN.US	Direxion Daily FTSE China Bull 3X Shares	20251204	45.57	45.59	45.05	45.33	685595	45.22	down	down	correct
YLD.US	Principal Exchange	20251204	19.05	19.09	18.99	19.04	209105	18.6779	down	down	correct
YOLO.US	AdvisorShares Trust	20251204	2.85	2.98	2.85	2.94	14300	2.94	up	up	correct
YXI.US	ProShares Short FTSE China 50	20251204	20.2	20.2	20.1322	20.1749	3078	20.0266	down	down	correct
YYY.US	Amplify ETF Trust	20251204	11.67	11.67	11.625	11.66	321953	11.3068	down	down	correct
ZHDG.US	ZEGA Buy and Hedge ETF	20251204	22.42	23.19	22.42	23.125	800	22.5455	up	up	correct
ZIG.US	ETF Series Solutions	20251204	38.012	38.012	37.75	37.838	4500	37.1374	down	down	correct
ZROZ.US	PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange	20251204	67.16	67.17	66.645	66.78	575123	65.8876	down	down	correct
ZSL.US	ProShares Trust II	20251204	9.12	9.4899	9.09	9.29	448159	92.9	up	up	correct
ZZZ.US	TEST TICKER FOR UTP	20251204	29.8777	29.8931	29.86	29.8931	2217	29.8711	up	up	correct