CollectAI

close-nyse_etfs

2025/12/10

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAA.US	Listed Funds Trust	20251210	24.97	25.06	24.927	25.01	20100	24.7169	up	up	correct
AAAU.US	Goldman Sachs Physical Gold ETF	20251210	41.43	41.84	41.27	41.75	2129000	41.75	up	up	correct
ABEQ.US	Absolute Core Strategy ETF	20251210	35.73	35.8	35.66	35.8	4700	35.5777	up	up	correct
ACES.US	ALPS Clean Energy ETF	20251210	33.07	33.99	33.03	33.65	60257	33.5551	up	up	correct
ACSG.US	Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF	20251210	41.831	41.831	41.831	41.831	800	41.831
ACVF.US	ETF Opportunities Trust	20251210	49.18	49.682	49.18	49.682	6900	49.6123	up	up	correct
ADIV.US	SmartETFs Asia Pacific Dividend Builder ETF	20251210	18.24	18.37	18.24	18.366	3900	18.2144	up	up	correct
AFK.US	VanEck Vectors Africa Index ETF	20251210	25	25.428	25	25.095	22889	24.8373	up	up	correct
AFLG.US	First Trust Active Factor Large Cap ETF	20251210	39.34	39.7	39.31	39.65	45800	39.4708	up	up	correct
AFMC.US	First Trust Active Factor Mid Cap ETF	20251210	34.545	35.18	34.545	35.08	6600	34.925	up	up	correct
AFSM.US	First Trust Active Factor Small Cap ETF	20251210	33.44	33.85	33.3	33.64	3800	33.5784	up	down	incorrect
AGG.US	iShares Core U.S. Aggregate Bond ETF	20251210	99.77	100.13	99.76	100.1	9279664	99.133	up	down	incorrect
AGGY.US	WisdomTree Trust	20251210	44.06	44.2399	44.0456	44.2075	63994	43.7318	up	down	incorrect
AGOX.US	Adaptive Growth Opportunities ETF	20251210	29.915	30.21	29.8	30.02	14100	29.0757	up	down	incorrect
AGQ.US	ProShares Trust II	20251210	122.82	127.35	119.91	126.51	4905600	126.51	up	down	incorrect
AGZ.US	iShares Agency Bond ETF	20251210	110.01	110.23	110.01	110.23	14759	109.2419	up	up	correct
AHYB.US	American Century ETF Trust	20251210	46.61	46.74	46.6	46.74	1600	46.0003	up	up	correct
AIEQ.US	AI Powered Equity ETF	20251210	45.16	45.4464	45	45.4464	5347	45.2538	up	up	correct
ALTL.US	Pacer Funds Trust	20251210	42.58	42.7	42.54	42.62	16475	42.2766	up	up	correct
AMAX.US	Starboard Investment Trust	20251210	7.97	8.1	7.97	8.083	7100	7.8564	up	up	correct
AMLP.US	ALPS ETF Trust	20251210	47.47	47.56	47.19	47.4	1898327	46.4651	down	down	correct
AMOM.US	QRAFT AI	20251210	49.09	49.658	49.09	49.658	8500	49.658	up	up	correct
AMUB.US	UBS ETRACS Alerian MLP Index ETN Series B	20251210	19.01	19.09	19.01	19.0257	488	18.7461	up	up	correct
AMZA.US	InfraCap MLP ETF	20251210	40.14	40.2363	39.6201	39.88	25769	38.9657	down	down	correct
ANEW.US	ProShares Trust	20251210	50.908	50.908	50.908	50.908	100	50.8078
AOA.US	iShares Trust	20251210	89.8	90.5	89.595	90.23	91459	89.3768	up	up	correct
AOK.US	iShares Core Conservative Allocation ETF	20251210	40.35	40.5416	40.3101	40.51	180939	40.0313	up	up	correct
AOM.US	iShares Core Moderate Allocation ETF	20251210	48	48.2316	47.93	48.15	186469	47.618	up	up	correct
AOR.US	iShares Trust	20251210	65.22	65.695	65.16	65.62	442719	64.9519	up	up	correct
ARB.US	AltShares Trust	20251210	29.051	29.12	29.051	29.107	12100	28.9813	up	up	correct
ARGT.US	Global X Funds	20251210	91.26	91.47	90.04	90.38	150882	89.6942	down	down	correct
ARKF.US	ARK ETF Trust	20251210	50.39	51.25	50.1	50.85	135100	50.8056	up	up	correct
ARKK.US	ARK ETF Trust	20251210	82.45	84.02	81.55	83.16	8807000	83.16	up	up	correct
ARKW.US	ARK Next Generation Internet ETF	20251210	158.96	161.37	157.59	159.77	115928	157.3375	up	up	correct
ASEA.US	Global X Funds	20251210	18.2	18.25	18.15	18.19	17992	17.8307	down	up	incorrect
ASHR.US	DBX ETF Trust	20251210	33.07	33.23	32.981	33.19	3839852	32.4269	up	down	incorrect
ASHS.US	Xtrackers Harvest CSI 500 China	20251210	36.73	36.92	36.72	36.92	3900	36.92	up	down	incorrect
ATFV.US	Alger 35 ETF	20251210	35.43	35.44	35.081	35.44	19000	35.3649	up	down	incorrect
AUSF.US	Global X Funds	20251210	45.9	46.6326	45.856	46.44	93074	46.0261	up	down	incorrect
AVDE.US	American Century ETF Trust	20251210	81.28	82.13	81.15	81.96	883300	81.0234	up	up	correct
AVDV.US	American Century ETF Trust	20251210	92.52	93.64	92.374	93.43	621300	92.0143	up	up	correct
AVEM.US	American Century ETF Trust	20251210	77.06	77.81	76.875	77.63	841800	76.4481	up	up	correct
AVES.US	Avantis® Emerging Markets Value ETF	20251210	58.19	58.67	58.06	58.59	61700	57.4813	up	up	correct
AVIG.US	Avantis Core Fixed Income ETF	20251210	41.85	42.026	41.85	42.02	91700	41.5445	up	up	correct
AVIV.US	Avantis International Large Cap	20251210	70.59	71.15	70.265	71.04	45861	70.0215	up	up	correct
AVLV.US	American Century ETF Trust	20251210	75.12	76.38	75.12	76.25	429400	75.9674	up	up	correct
AVMU.US	Avantis Core Municipal Fixed Income ETF	20251210	45.85	45.85	45.77	45.815	7000	45.397	down	down	correct
AVRE.US	AVRE	20251210	43.6	43.89	43.52	43.67	40200	43.124	up	up	correct
AVSF.US	American Century ETF Trust	20251210	46.99	47.1	46.99	47.095	36800	46.5642	up	down	incorrect
AVUS.US	American Century ETF Trust	20251210	111.61	113.12	111.59	112.86	324900	112.5327	up	down	incorrect
AVUV.US	American Century ETF Trust	20251210	102.88	105.85	102.88	105.32	871800	104.938	up	down	incorrect
AWAY.US	ETFMG Travel Tech ETF	20251210	20.82	21	20.63	21	10500	21	up	down	incorrect
BAB.US	Invesco Exchange	20251210	27.19	27.3	27.15	27.25	95380	26.9774	up	up	correct
BAR.US	GraniteShares Gold Trust	20251210	41.37	41.76	41.21	41.69	667400	41.69	up	up	correct
BATT.US	Amplify ETF Trust	20251210	13.88	14.02	13.77	13.99	37615	13.7367	up	up	correct
BBC.US	Virtus LifeSci Biotech Clinical Trials ETF	20251210	39.22	39.98	39.22	39.8105	26366	39.1498	up	up	correct
BBMC.US	JPMorgan BetaBuilders U.S. Mid Cap Equity ETF	20251210	107.17	109.1789	107.17	108.8283	16440	108.3411	up	up	correct
BBP.US	ETFis Series Trust I	20251210	77.15	77.362	76.93	77.362	1800	77.362	up	up	correct
BBSC.US	JPMorgan BetaBuilders U.S. Small Cap Equity ETF	20251210	75.87	77.78	75.87	77.2391	2894	76.9271	up	up	correct
BCD.US	Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K	20251210	36	36.185	35.89	36.18	36179	30.8977	up	up	correct
BCI.US	Aberdeen Standard Bloomberg All Commodity Strategy K	20251210	22.68	22.845	22.63	22.83	668400	19.6184	up	up	correct
BDCX.US	ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN	20251210	25.21	25.38	25.2	25.3629	774	24.5756	up	up	correct
BDCZ.US	UBS ETRACS Wells Fargo Business Development Company Index ETN	20251210	16.09	17.2	16.09	17.2	3474	16.8688	up	up	correct
BDRY.US	ETF Managers Group Commodity Trust I	20251210	9	9.073	8.88	9.013	106400	9.013	up	up	correct
BEDZ.US	AdvisorShares Hotel ETF	20251210	32.67	33.111	32.67	33.111	200	32.3773	up	up	correct
BERZ.US	MicroSectors™ Solactive FANG & Innovation	20251210	2.69	2.76	2.64	2.67	49060	53.4	down	down	correct
BETZ.US	Roundhill Sports Betting & iGaming ETF	20251210	21.59	21.856	21.59	21.74	11200	20.7941	up	up	correct
BFOR.US	Barron's 400 ETF	20251210	82.37	83.8	82.37	83.6037	2589	83.1091	up	up	correct
BIBL.US	Northern Lights Fund Trust IV	20251210	45.5	46.09	45.48	45.97	21890	45.8722	up	up	correct
BIGY.US	ETF Series Solutions	20251210	52.9	53.13	52.79	53.13	4700	51.5449	up	down	incorrect
BIL.US	SPDR Bloomberg Barclays 1	20251210	91.55	91.56	91.55	91.55	6974200	90.6711
BILS.US	SPDR Series Trust	20251210	99.3	99.33	99.3	99.32	285200	98.4129	up	down	incorrect
BITO.US	ProShares Bitcoin Strategy ETF	20251210	13.58	13.98	13.52	13.66	40469800	12.8432	up	down	incorrect
BITQ.US	Exchange Traded Concepts Trust	20251210	23.69	24.095	23.301	23.55	115200	23.55	down	up	incorrect
BIV.US	Vanguard Intermediate	20251210	77.76	78.0777	77.74	78.05	2156613	77.2535	up	down	incorrect
BIZD.US	VanEck Vectors BDC Income ETF	20251210	14.98	15.1	14.945	15.05	3113950	14.6333	up	up	correct
BKAG.US	BNY Mellon Core Bond ETF	20251210	42.28	42.43	42.28	42.43	103900	42.0635	up	up	correct
BKEM.US	BNY Mellon ETF Trust	20251210	74.15	75.2	74.15	74.945	1100	74.7479	up	up	correct
BKF.US	iShares MSCI BRIC ETF	20251210	44.1	44.24	43.9901	44.2065	3045	43.7204	up	up	correct
BKHY.US	BNY Mellon High Yield Beta ETF	20251210	48.1	48.35	48.1	48.3	17900	47.4102	up	up	correct
BKIE.US	BNY Mellon International Equity ETF	20251210	91.13	92.3	91.13	92.28	20000	91.2583	up	up	correct
BKLC.US	BNY Mellon US Large Cap Core Equity ETF	20251210	131.06	132.21	130.8	131.97	72120	131.5803	up	up	correct
BKLN.US	Invesco Exchange	20251210	20.99	21.01	20.9825	21.01	7127735	20.6989	up	up	correct
BKMC.US	BNY Mellon US Mid Cap Core Equity ETF	20251210	109.67	111.5199	109.67	111.03	13592	110.5674	up	down	incorrect
BKSE.US	BNY Mellon ETF Trust	20251210	114.5	115.882	114.371	115.882	1900	115.4352	up	down	incorrect
BKUI.US	BNY Mellon ETF Trust	20251210	49.78	49.8	49.78	49.8	17300	49.2713	up	down	incorrect
BLES.US	Northern Lights Fund Trust IV	20251210	42.83	43.48	42.83	43.3979	5712	43.178	up	down	incorrect
BLOK.US	Amplify Transformational Data Sharing ETF	20251210	63.06	64.32	62.59	63.6	401902	63.1575	up	down	incorrect
BLV.US	Vanguard Long	20251210	69.89	70.275	69.86	70.21	822089	69.4066	up	down	incorrect
BMED.US	BlackRock Future Health ETF	20251210	29.94	30.44	29.94	30.43	2000	30.43	up	down	incorrect
BNDC.US	FlexShares Core Select Bond Fund	20251210	22.39	22.425	22.35	22.41	12897	22.1841	up	up	correct
BNDD.US	BNDD	20251210	98.54	98.584	97.566	97.566	900	96.6907	down	down	correct
BNKD.US	MicroSectors U.S. Big Banks Index	20251210	11.24	11.24	10.65	10.65	120	53.25	down	down	correct
BNKU.US	MicroSectors U.S. Big Banks Index 3X Leveraged ETNs	20251210	31.18	33.11	31.18	32.91	12200	32.91	up	up	correct
BNO.US	United States Brent Oil Fund LP	20251210	28.46	28.96	28.34	28.93	605800	28.93	up	up	correct
BOAT.US	SonicShares Global Shipping ETF	20251210	32.56	32.9	32.33	32.667	20900	31.8148	up	up	correct
BOIL.US	ProShares Ultra Bloomberg Natural Gas	20251210	33.4	34.05	32.39	33.11	7602300	33.11	down	down	correct
BOND.US	PIMCO Active Bond Exchange	20251210	92.86	93.21	92.85	93.2	543374	92.0246	up	up	correct
BOUT.US	Innovator ETFs Trust	20251210	36.65	37.0794	36.65	37.0794	410	36.9539	up	up	correct
BRF.US	VanEck Vectors ETF Trust	20251210	16.73	16.85	16.66	16.8349	2137	15.9239	up	up	correct
BRZU.US	Direxion Daily MSCI Brazil Bull 2X Shares	20251210	79.72	81.5	78.8404	80.52	67334	79.3662	up	up	correct
BSV.US	Vanguard Short	20251210	78.66	78.83	78.6501	78.83	2504961	78.0606	up	up	correct
BTAL.US	AGFiQ U.S. Market Neutral Anti	20251210	14.35	14.39	14.12	14.17	724005	13.8221	down	down	correct
BUL.US	Pacer US Cash Cows Growth ETF	20251210	55.34	55.34	54.397	55.18	46200	55.0902	down	down	correct
BULZ.US	MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs	20251210	284.23	290.33	277	286.1	1620000	28.61	up	up	correct
BUZZ.US	VanEck Vectors ETF Trust	20251210	34.83	35.26	34.4	34.7	65600	34.7	down	down	correct
BWX.US	SPDR Bloomberg Barclays International Treasury Bond ETF	20251210	22.39	22.5499	22.39	22.51	821392	22.3812	up	up	correct
BWZ.US	SPDR Bloomberg Barclays Short Term International Treasury Bond ETF	20251210	27.19	27.3275	27.13	27.27	313256	27.1331	up	up	correct
BYLD.US	iShares Yield Optimized Bond ETF	20251210	22.74	22.86	22.74	22.86	28833	22.5599	up	up	correct
BZQ.US	ProShares Trust	20251210	15.88	16.13	15.62	15.8134	40213	15.5198	down	down	correct
CANE.US	Teucrium Sugar	20251210	9.61	9.68	9.61	9.62	55200	9.62	up	up	correct
CAPE.US	Barclays ETN+ Shiller Capet ETN	20251210	32	32.35	32	32.259	27808	32.1117	up	up	correct
CBON.US	VanEck Vectors ChinaAMC China Bond ETF	20251210	22.67	22.67	22.59	22.59	729	22.502	down	down	correct
CBSE.US	Listed Funds Trust	20251210	41.137	41.738	41.137	41.456	6300	41.3145	up	down	incorrect
CCOR.US	Core Alternative ETF	20251210	26.3099	26.32	26.3028	26.3028	294	26.2429	down	up	incorrect
CEF.US	Sprott Physical Gold and Silver Trust	20251210	42.58	42.91	42.06	42.77	962600	42.77	up	down	incorrect
CEFD.US	ETRACS Monthly Pay 1.5X Leveraged Closed	20251210	19.371	19.371	19.371	19.371	200	18.6791
CEW.US	WisdomTree Emerging Currency Strategy Fund	20251210	19.22	19.22	19.2	19.21	2595	18.7472	down	up	incorrect
CGW.US	Invesco Exchange	20251210	62.9	63.62	62.86	63.36	36000	62.3715	up	up	correct
CHAU.US	Direxion Daily CSI 300 China A Share Bull 2X Shares	20251210	20.52	20.71	20.43	20.71	90202	20.5573	up	up	correct
CHGX.US	ETF Series Solutions	20251210	27.37	27.77	27.37	27.7092	12717	27.2271	up	up	correct
CHIQ.US	Global X MSCI China Consumer Disc ETF	20251210	21.67	21.86	21.55	21.77	73400	21.579	up	up	correct
CLSM.US	Cabana Target Leading Sector Moderate ETF	20251210	23.47	23.69	23.47	23.6685	99863	23.4594	up	up	correct
CMBS.US	iShares Trust	20251210	49.02	49.2	48.87	49.2	22614	48.7662	up	up	correct
CMDY.US	iShares Bloomberg Roll Select Broad Commodity ETF	20251210	54.92	55.2399	54.7715	55.19	21223	48.8303	up	up	correct
CMF.US	iShares Trust	20251210	57.32	57.39	57.295	57.36	636339	56.9453	up	up	correct
CNBS.US	Amplify ETF Trust	20251210	22.52	22.52	21.94	22.06	7100	22.06	down	down	correct
CNRG.US	SPDR Kensho Clean Power ETF	20251210	95.7	98.11	95.45	96.96	33500	96.2286	up	up	correct
CNXT.US	VanEck Vectors ChinaAMC SME	20251210	43.66	44.25	43.64	44.18	76228	44.0997	up	up	correct
COM.US	Direxion Shares ETF Trust	20251210	29.6	29.785	29.58	29.785	111037	29.6686	up	down	incorrect
COMB.US	GraniteShares Bloomberg Commodity Broad Strategy No K	20251210	22.89	23.08	22.89	23.08	28502	21.2152	up	down	incorrect
COPX.US	Global X Copper Miners ETF	20251210	67.42	68.69	66.89	68.46	2239273	66.8916	up	down	incorrect
CORN.US	Teucrium Commodity Trust	20251210	17.93	17.93	17.81	17.83	21100	17.83	down	up	incorrect
CORP.US	PIMCO Investment Grade Corporate Bond Index Exchange	20251210	97.9	98.3099	97.9	98.27	56947	97.1086	up	up	correct
CPER.US	United States Copper Index Fund LP	20251210	32.9	33.15	32.7	33.07	403600	33.07	up	up	correct
CQQQ.US	Invesco China Technology ETF	20251210	52.99	53.46	52.82	53.25	340400	52.0996	up	up	correct
CRAK.US	VanEck Vectors ETF Trust	20251210	39.391	39.9524	39.391	39.94	5271	39.15	up	up	correct
CRBN.US	iShares Trust	20251210	231.98	233.7205	231.75	233.66	7674	230.2528	up	up	correct
CRPT.US	First Trust SkyBridge Crypto Industry and Digital Economy ETF	20251210	17.97	18.3	17.73	18.12	34100	18.0032	up	up	correct
CSD.US	Invesco S&P Spin	20251210	100.42	103.44	100.42	103.2559	6540	103.0945	up	up	correct
CTEX.US	ProShares S&P Kensho Cleantech ETF	20251210	38.08	38.08	36.88	38.052	1100	37.3797	down	down	correct
CURE.US	Direxion Shares ETF Trust	20251210	101.96	105.65	101.25	105.58	65897	105.3084	up	up	correct
CUT.US	Invesco MSCI Global Timber ETF	20251210	28.51	29.025	28.51	29.025	5820	28.3141	up	up	correct
CVY.US	Invesco Zacks Multi	20251210	26.9	27.2499	26.88	27.2499	14572	26.9675	up	up	correct
CWB.US	SPDR Bloomberg Barclays Convertible Securities ETF	20251210	90.73	91.475	90.45	91.02	403167	90.6262	up	up	correct
CWEB.US	Direxion Shares ETF Trust	20251210	43.71	44.35	43.35	43.87	175716	42.7077	up	up	correct
CWI.US	SPDR MSCI ACWI ex	20251210	35.27	35.76	35.16	35.76	211000	35.76	up	up	correct
CWS.US	AdvisorShares Focused Equity ETF	20251210	68.74	69.9583	68.74	69.775	6728	69.5649	up	up	correct
CZA.US	Invesco Zacks Mid	20251210	110.75	112.755	110.75	112.4777	2160	110.7603	up	up	correct
DAT.US	ProShares Big Data Refiners ETF	20251210	46.818	47.315	46.63	47.103	3200	47.103	up	up	correct
DBA.US	Invesco DB Multi	20251210	26.44	26.52	26.42	26.49	166494	25.5679	up	up	correct
DBAW.US	Xtrackers MSCI All World ex U.S. Hedged Equity ETF	20251210	41.37	41.69	41.32	41.58	18484	40.7865	up	up	correct
DBB.US	Invesco DB Multi	20251210	22.44	22.44	22.1	22.23	566608	21.6409	down	up	incorrect
DBC.US	Invesco DB Commodity Index Tracking Fund	20251210	22.98	23.16	22.93	23.13	387553	22.3769	up	down	incorrect
DBE.US	Invesco DB Energy Fund	20251210	18.64	18.9	18.59	18.8652	26053	18.156	up	down	incorrect
DBEF.US	Xtrackers MSCI EAFE Hedged Equity ETF	20251210	48.52	48.8362	48.5	48.76	442604	47.5082	up	down	incorrect
DBEM.US	Xtrackers MSCI Emerging Markets Hedged Equity ETF	20251210	31.88	32.12	31.8	32.11	3200	31.6832	up	down	incorrect
DBEU.US	Xtrackers MSCI Europe Hedged Equity ETF	20251210	48.18	48.18	47.73	48.09	14624	47.3308	down	down	correct
DBEZ.US	Xtrackers MSCI Eurozone Hedged Equity ETF	20251210	54.92	55.223	54.92	55.1874	2531	54.4391	up	up	correct
DBJP.US	Xtrackers MSCI Japan Hedged Equity ETF	20251210	93.95	94.2	93.5	94.07	3100	94.0477	up	up	correct
DBMF.US	iM DBi Managed Futures Strategy ETF	20251210	28.77	28.965	28.76	28.94	401300	27.7856	up	up	correct
DBO.US	Invesco DB Oil Fund	20251210	12.69	12.91	12.63	12.9	161600	12.4565	up	down	incorrect
DBP.US	Invesco DB Precious Metals Fund	20251210	99.63	100.435	99.02	100.3524	6352	97.9542	up	down	incorrect
DDM.US	ProShares Ultra Dow30	20251210	55.92	57.46	55.74	57.12	397477	56.983	up	up	correct
DEED.US	First Trust TCW Securitized Plus ETF	20251210	21.51	21.569	21.49	21.569	7800	21.351	up	up	correct
DEEF.US	Xtrackers FTSE Developed ex US Multifactor ETF	20251210	35.58	35.58	35.505	35.505	141	35.2188	down	down	correct
DEEP.US	Roundhill Acquirers Deep Value ETF	20251210	36.24	36.9132	36.24	36.9132	800	36.5834	up	up	correct
DEM.US	WisdomTree Trust	20251210	46.53	46.9365	46.5	46.87	208521	46.3882	up	up	correct
DES.US	WisdomTree U.S. SmallCap Dividend Fund	20251210	33.77	34.67	33.77	34.48	141439	34.2509	up	up	correct
DEUS.US	Xtrackers Russell US Multifactor ETF	20251210	58	58.69	57.99	58.53	10739	58.2645	up	up	correct
DEW.US	WisdomTree Global High Dividend Fund	20251210	61.34	61.72	61.34	61.6892	1294	61.1451	up	up	correct
DFAC.US	Dimensional U.S. Core Equity 2 ETF	20251210	39.49	40.04	39.46	39.94	3047500	39.8484	up	up	correct
DFAE.US	Dimensional ETF Trust	20251210	32.43	32.567	32.22	32.5	697200	32.292	up	up	correct
DFAI.US	Dimensional International Core Equity Market ETF	20251210	37.45	37.882	37.44	37.82	934774	37.5687	up	up	correct
DFAS.US	Dimensional U.S. Small Cap ETF	20251210	70.19	71.89	70.19	71.53	1026000	71.3282	up	up	correct
DFAT.US	Dimensional U.S. Targeted Value ETF	20251210	59.59	61.25	59.588	60.95	525500	60.707	up	up	correct
DFAU.US	Dimensional US Core Equity Market ETF	20251210	46.88	47.3845	46.79	47.27	716181	47.1489	up	up	correct
DFCF.US	Dimensional ETF Trust	20251210	42.63	42.83	42.63	42.82	846800	42.4106	up	up	correct
DFE.US	WisdomTree Europe SmallCap Dividend Fund	20251210	70.02	70.57	69.88	70.4743	2535	69.5985	up	up	correct
DFEN.US	Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace	20251210	54.5	57.1618	53.67	56.09	293951	56.09	up	up	correct
DFIP.US	Dimensional ETF Trust	20251210	41.73	41.93	41.73	41.915	77700	41.6234	up	up	correct
DFIV.US	DFIV	20251210	48.69	49.285	48.68	49.21	1174500	48.8409	up	up	correct
DFJ.US	WisdomTree Japan SmallCap Dividend Fund	20251210	95.4	96.68	95.4	96.4	52545	95.0412	up	up	correct
DFNM.US	Dimensional ETF Trust	20251210	48.19	48.23	48.19	48.22	152100	47.8599	up	up	correct
DFSD.US	Dimensional ETF Trust	20251210	48.07	48.19	48.07	48.19	537500	47.8069	up	up	correct
DFUS.US	Dimensional U.S. Equity ETF	20251210	74.21	75.01	74.13	74.86	1215100	74.7013	up	up	correct
DGP.US	DB Gold Double Long ETN	20251210	153.48	157.999	153.241	156.8147	7796	156.8147	up	up	correct
DGRO.US	iShares Core Dividend Growth ETF	20251210	69.23	70.2042	69.17	70.07	2482220	69.6252	up	down	incorrect
DGS.US	WisdomTree Emerging Markets SmallCap Dividend Fund	20251210	56.58	57.025	56.58	56.88	117922	56.309	up	down	incorrect
DGT.US	SPDR Series Trust	20251210	165.86	167.91	165.81	167.642	7383	165.1976	up	down	incorrect
DGZ.US	DB Gold Short ETN	20251210	5.78	5.78	5.45	5.58	1400	5.58	down	up	incorrect
DHS.US	WisdomTree U.S. High Dividend Fund	20251210	100.96	102.115	100.885	101.94	24642	101.0363	up	down	incorrect
DIA.US	SPDR Dow Jones Industrial Average ETF Trust	20251210	476.13	482.75	475.36	481.35	5476245	479.5348	up	up	correct
DIAL.US	Columbia Diversified Fixed Income Allocation ETF	20251210	18.31	18.39	18.31	18.36	57248	18.1319	up	up	correct
DIG.US	ProShares Ultra Oil & Gas	20251210	37.81	38.42	37.47	38.28	33850	38.0366	up	down	incorrect
DIM.US	WisdomTree International MidCap Dividend Fund	20251210	78.66	80.68	78.57	79.77	4605	79.3526	up	down	incorrect
DIV.US	Global X SuperDividend U.S. ETF	20251210	17.49	17.615	17.46	17.58	280051	17.2878	up	down	incorrect
DIVO.US	Amplify ETF Trust	20251210	45.13	45.48	45	45.37	832300	45.008	up	down	incorrect
DIVS.US	SmartETFs Dividend Builder ETF	20251210	31.65	31.65	31.3	31.556	4100	31.1308	down	up	incorrect
DIVZ.US	Listed Funds Trust	20251210	36.006	36.282	35.98	36.282	27600	36.0562	up	up	correct
DJD.US	Invesco Dow Jones Industrial Average Dividend ETF	20251210	56.76	57.28	56.62	57.2076	18274	56.8228	up	up	correct
DJP.US	iPath Bloomberg Commodity Index Total Return(SM) ETN	20251210	37.59	37.81	37.45	37.74	40000	37.74	up	up	correct
DLN.US	WisdomTree U.S. LargeCap Dividend Fund	20251210	87.61	88.5157	87.52	88.37	287150	87.9397	up	up	correct
DLS.US	WisdomTree International SmallCap Dividend Fund	20251210	79.34	80.26	79.34	80.1292	50067	79.3119	up	up	correct
DMCY.US	The Advisors Inner Circle Fund III	20251210	30.915	31.26	30.915	31.177	400	30.6696	up	up	correct
DNL.US	WisdomTree Global ex	20251210	40.87	41.465	40.87	41.46	25511	41.2265	up	up	correct
DOG.US	ProShares Short Dow30	20251210	23.93	23.96	23.5999	23.66	2701078	23.4005	down	down	correct
DOL.US	WisdomTree International LargeCap Dividend Fund	20251210	64.12	64.9	63.54	64.759	30974	64.3861	up	up	correct
DON.US	WisdomTree U.S. MidCap Dividend Fund	20251210	51.66	52.63	51.62	52.54	141000	52.2247	up	up	correct
DOO.US	WisdomTree International Dividend ex	20251210	75.03	76.42	74.71	75.45	136800	75.2843	up	up	correct
DPST.US	Direxion Shares ETF Trust	20251210	100.49	112.669	100.475	110.93	1521294	110.3164	up	up	correct
DRIP.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares	20251210	8.15	8.38	7.995	8.05	3818800	8.0228	down	down	correct
DRN.US	Direxion Shares ETF Trust	20251210	8.45	8.665	8.45	8.49	421159	8.4399	up	up	correct
DRV.US	Direxion Daily MSCI Real Estate Bear 3X Shares	20251210	26.68	26.9	26.25	26.82	95643	26.7229	up	up	correct
DSCF.US	Discipline Fund ETF	20251210	24.21	24.387	24.21	24.387	5087	24.0853	up	up	correct
DSI.US	iShares MSCI KLD 400 Social ETF	20251210	128.69	129.87	128.4417	129.58	201153	129.2183	up	up	correct
DSTL.US	Distillate U.S. Fundamental Stability & Value ETF	20251210	58.46	59.31	58.3376	59.17	152144	58.9794	up	down	incorrect
DSTX.US	ETF Series Solutions	20251210	31.43	31.713	31.43	31.713	4800	31.2517	up	down	incorrect
DTD.US	WisdomTree U.S. Total Dividend Fund	20251210	84.45	85.48	84.45	85.43	19400	85.0057	up	down	incorrect
DTEC.US	ALPS Disruptive Technologies ETF	20251210	49.27	49.89	49.27	49.7906	1308	49.7721	up	down	incorrect
DTH.US	WisdomTree International High Dividend Fund	20251210	50.3	50.95	50.3	50.73	79348	50.3119	up	down	incorrect
DUG.US	ProShares UltraShort Oil & Gas	20251210	31.94	31.96	31.2	31.337	19206	31.0355	down	down	correct
DUSL.US	Direxion Shares ETF Trust	20251210	65.91	69.58	65.66	68.79	129059	68.7518	up	up	correct
DUST.US	Direxion Daily Gold Miners Index Bear 2X Shares	20251210	8.59	8.795	8.09	8.21	3223210	81.3206	down	down	correct
DVYE.US	iShares Inc.	20251210	30.97	31.1454	30.87	31.05	178279	30.6316	up	up	correct
DWM.US	WisdomTree International Equity Fund	20251210	67.65	68.1675	67.509	68.086	11005	67.6302	up	up	correct
DWMF.US	WisdomTree International Multifactor Fund	20251210	32.24	32.42	32.24	32.4111	1980	32.2279	up	up	correct
DWX.US	SPDR S&P International Dividend ETF	20251210	43.28	43.57	43.26	43.556	21344	42.9003	up	up	correct
DXD.US	ProShares Trust	20251210	21.11	21.16	20.515	20.64	3387686	20.4149	down	down	correct
DXJ.US	WisdomTree Japan Hedged Equity Fund	20251210	141.97	142.83	141.68	142.64	491300	142.2581	up	up	correct
DYLD.US	Two Roads Shared Trust	20251210	22.74	22.74	22.64	22.69	4500	22.3867	down	down	correct
DYNF.US	BlackRock ETF Trust	20251210	60.84	61.42	60.73	61.29	2609200	61.1525	up	up	correct
DZZ.US	DB Gold Double Short ETN	20251210	3.1	3.1	3.01	3.06	13900	3.06	down	down	correct
EAGG.US	iShares Trust	20251210	47.79	47.96	47.79	47.95	252879	47.4833	up	up	correct
EAPR.US	Innovator MSCI Emerging Markets Power Buffer ETF	20251210	29.64	29.68	29.23	29.68	5900	29.68	up	up	correct
EASG.US	Xtrackers MSCI EAFE ESG Leaders Equity ETF	20251210	35.32	35.631	35.0775	35.631	6199	34.716	up	up	correct
EATZ.US	AdvisorShares Restaurant ETF	20251210	26.22	26.22	26.193	26.193	1000	26.067	down	down	correct
EBLU.US	Ecofin Global Water ESG Fund	20251210	51.55	52.4268	51.55	52.3657	961	51.0995	up	up	correct
EBND.US	SPDR Bloomberg Barclays Emerging Markets Local Bond ETF	20251210	21.18	21.24	21.16	21.24	192674	20.9384	up	up	correct
ECLN.US	First Trust EIP Carbon Impact ETF	20251210	33.26	33.37	33.2375	33.2625	9382	33.0697	up	up	correct
ECNS.US	iShares Trust	20251210	34.7	34.86	34.57	34.85	33600	33.3874	up	up	correct
ECON.US	Columbia Emerging Markets Consumer ETF	20251210	27.3	27.58	27.28	27.54	8500	27.0425	up	up	correct
EDC.US	Direxion Daily MSCI Emerging Markets Bull 3X Shares	20251210	52.65	54.27	52.5	53.91	76890	53.8096	up	up	correct
EDIV.US	SPDR Index Shares Funds	20251210	38.53	38.93	38.41	38.85	127804	38.5991	up	up	correct
EDOG.US	ALPS Emerging Sector Dividend Dogs ETF	20251210	23.79	23.9029	23.76	23.9029	9083	23.702	up	up	correct
EDOW.US	First Trust Dow 30 Equal Weight ETF	20251210	40.99	41.4599	40.99	41.39	14266	41.2214	up	up	correct
EDV.US	Vanguard Extended Duration Treasury Index Fund ETF Shares	20251210	66.81	67.39	66.6101	67.01	1100018	66.1901	up	up	correct
EDZ.US	Direxion Daily MSCI Emerging Markets Bear 3X Shares	20251210	37.36	37.5	36.19	36.46	44100	36.2658	down	down	correct
EELV.US	Invesco S&P Emerging Markets Low Volatility ETF	20251210	27.26	27.35	27.1	27.27	35287	27.1729	up	up	correct
EEM.US	iShares MSCI Emerging Markets ETF	20251210	54.65	55.24	54.58	55.14	35022922	54.362	up	up	correct
EEMO.US	Invesco S&P Emerging Markets Momentum ETF	20251210	17.58	17.71	17.58	17.68	2200	17.5771	up	up	correct
EEMS.US	iShares MSCI Emerging Markets Small	20251210	67.806	68.215	67.69	68.13	22966	66.4614	up	up	correct
EEMX.US	SPDR MSCI Emerging Markets Fossil Fuel Free ETF	20251210	41.997	42.267	41.95	42.267	3100	42.267	up	up	correct
EES.US	WisdomTree U.S. SmallCap Earnings Fund	20251210	57.1	58.715	57.1	58.28	12942	58.079	up	up	correct
EET.US	ProShares Ultra MSCI Emerging Markets	20251210	79.68	80.3194	79.65	80.3194	697	79.7929	up	up	correct
EEV.US	ProShares Trust	20251210	19.58	19.58	19.2283	19.2372	8300	18.9642	down	down	correct
EFA.US	iShares MSCI EAFE ETF	20251210	95.56	96.5999	95.495	96.44	21171779	94.7236	up	up	correct
EFAX.US	SPDR MSCI EAFE Fossil Fuel Free ETF	20251210	49.28	49.85	49.28	49.786	16900	49.786	up	up	correct
EFIV.US	SPDR S&P 500 ESG ETF	20251210	65.8	66.27	65.71	66.181	24500	66.0024	up	up	correct
EFO.US	ProShares Ultra MSCI EAFE	20251210	61.69	62.7343	61.69	62.7343	1333	62.3772	up	up	correct
EFU.US	ProShares UltraShort MSCI EAFE	20251210	9.57	9.57	9.36	9.3609	3529	9.2423	down	down	correct
EFZ.US	ProShares Short MSCI EAFE	20251210	12.9	12.9021	12.8815	12.9021	1258	12.7517	up	up	correct
EIDO.US	iShares MSCI Indonesia ETF	20251210	18.71	18.9	18.71	18.86	707590	18.679	up	up	correct
EINC.US	VanEck Vectors Energy Income ETF	20251210	97.31	97.31	96.44	96.68	2500	95.1958	down	down	correct
EIRL.US	iShares Trust	20251210	72.07	72.9716	72.07	72.9716	4795	72.2432	up	up	correct
EIS.US	iShares MSCI Israel ETF	20251210	109.15	110.6899	109.15	110.56	116097	109.4611	up	up	correct
EJAN.US	Innovator MSCI Emerging Markets Power Buffer ETF January	20251210	33.41	33.69	33.41	33.624	28200	33.624	up	up	correct
EJUL.US	Innovator MSCI Emerging Markets Power Buffer ETF	20251210	29.4	29.42	29.2	29.4	11300	29.4
ELD.US	WisdomTree Emerging Markets Local Debt Fund	20251210	28.85	28.85	28.66	28.735	11924	28.316	down	up	incorrect
EMBD.US	Global X Emerging Markets Bond ETF	20251210	23.84	23.97	23.83	23.952	20700	23.6134	up	down	incorrect
EMHC.US	SPDR Bloomberg Barclays Emerging Markets USD Bond ETF	20251210	25.42	25.57	25.42	25.55	30100	25.0956	up	down	incorrect
EMLC.US	VanEck Vectors ETF Trust	20251210	25.55	25.62	25.5099	25.62	1722305	25.2512	up	up	correct
EMLP.US	First Trust North American Energy Infrastructure Fund	20251210	38.29	38.29	37.985	38.11	246476	37.82	down	down	correct
EMMF.US	WisdomTree Emerging Markets Multifactor Fund	20251210	31.5	31.7602	31.46	31.69	20889	31.4359	up	up	correct
EMNT.US	EMNT	20251210	98.59	98.62	98.59	98.62	3500	97.7155	up	up	correct
EMQQ.US	EMQQ The Emerging Markets Internet & Ecommerce ETF	20251210	41.76	42.06	41.56	41.886	36000	40.634	up	up	correct
EMSG.US	DBX ETF Trust	20251210	35.3922	35.6649	35.36	35.6649	1314	35.229	up	up	correct
EMTY.US	ProShares Trust	20251210	12.04	12.09	11.9798	11.9798	1460	11.8583	down	down	correct
ENFR.US	Alerian Energy Infrastructure ETF	20251210	31.55	31.56	31.11	31.27	63855	30.9202	down	down	correct
EOCT.US	Innovator ETFs Trust	20251210	31.11	31.54	31.11	31.476	48300	31.476	up	up	correct
EPHE.US	iShares MSCI Philippines ETF	20251210	24.49	24.8	24.49	24.73	133437	24.5328	up	up	correct
EPI.US	WisdomTree India Earnings Fund	20251210	45.21	45.308	45.11	45.29	430466	45.29	up	up	correct
EPOL.US	iShares Trust	20251210	34.33	34.94	34.28	34.88	331200	33.7442	up	up	correct
EPP.US	iShares MSCI Pacific ex Japan ETF	20251210	50.85	51.415	50.85	51.25	466950	50.2005	up	up	correct
EPS.US	WisdomTree U.S. Earnings 500 Fund	20251210	70.67	71.3601	70.6	71.245	50491	71.0023	up	up	correct
EPU.US	iShares MSCI Peru ETF	20251210	67.66	68.53	67.48	68.29	42580	68.0099	up	up	correct
EPV.US	ProShares UltraShort FTSE Europe	20251210	23.54	23.5431	22.99	23.0626	7427	22.7394	down	down	correct
EQAL.US	Invesco Russell 1000 Equal Weight ETF	20251210	52.55	53.4316	52.55	53.26	19980	53.0121	up	up	correct
EQL.US	ALPS Equal Sector Weight ETF	20251210	46.19	46.54	46.08	46.47	86749	46.2339	up	up	correct
EQWL.US	Invesco Exchange	20251210	117.18	118.73	116.98	118.34	67836	117.8237	up	up	correct
ERTH.US	Invesco Exchange	20251210	46.93	47.29	46.83	47.29	900	47.0796	up	up	correct
ERX.US	Direxion Shares ETF Trust	20251210	58.31	59.39	57.88	59.19	149600	58.9048	up	up	correct
ERY.US	Direxion Daily Energy Bear 2X Shares	20251210	19.36	19.52	18.982	19.05	277837	18.9762	down	down	correct
ESBA.US	Empire State Realty OP L.P	20251210	6.82	6.9	6.61	6.9	10900	6.8648	up	up	correct
ESGA.US	American Century Sustainable Equity ETF	20251210	78.84	79.53	78.73	79.4168	6176	79.2766	up	up	correct
ESGB.US	IndexIQ Active ETF Trust	20251210	21.19	21.2828	21.19	21.2592	5396	20.9819	up	up	correct
ESGN.US	Columbia ETF Trust I	20251210	39.09	39.45	39.09	39.4084	5900	39.4084	up	up	correct
ESGS.US	Columbia ETF Trust I	20251210	47.07	47.68	46.99	47.57	25110	47.3058	up	up	correct
ESGY.US	American Century Sustainable Growth ETF	20251210	65.2347	65.2347	65.2347	65.2347	0	65.2153
ETHO.US	Etho Climate Leadership U.S. ETF	20251210	66.68	67.636	66.68	67.636	4128	67.0703	up	up	correct
EUDG.US	WisdomTree Trust	20251210	36.49	36.91	36.49	36.8597	11852	36.6673	up	up	correct
EUM.US	ProShares Short MSCI Emerging Markets	20251210	20.55	20.55	20.2816	20.34	16962	20.1444	down	up	incorrect
EUO.US	ProShares Trust II	20251210	28.8	28.82	28.52	28.54	18200	28.54	down	up	incorrect
EURL.US	Direxion Daily FTSE Europe Bull 3X Shares	20251210	38.2	39.49	38.01	39.02	15300	38.8791	up	down	incorrect
EUSA.US	iShares MSCI USA Equal Weighted ETF	20251210	103.39	104.9299	103.39	104.64	39759	104.0807	up	down	incorrect
EUSB.US	iShares Trust	20251210	43.79	43.941	43.757	43.926	13700	43.5058	up	down	incorrect
EUSC.US	WisdomTree Trust	20251210	50.31	50.515	50.14	50.39	35507	50.39	up	down	incorrect
EVNT.US	EVNT	20251210	12.09	12.14	12.09	12.105	1500	11.5496	up	up	correct
EVX.US	VanEck Vectors ETF Trust	20251210	38.2	38.31	38.12	38.31	2306	38.2394	up	up	correct
EWA.US	iShares MSCI Australia ETF	20251210	26.36	26.715	26.35	26.65	5816673	26.2021	up	up	correct
EWC.US	iShares MSCI Canada ETF	20251210	52.92	53.85	52.92	53.72	1552000	53.2458	up	up	correct
EWD.US	iShares MSCI Sweden ETF	20251210	48.36	49.44	48.36	49.36	40621	48.7559	up	down	incorrect
EWG.US	iShares MSCI Germany ETF	20251210	41.48	42	41.46	41.94	2347600	41.94	up	down	incorrect
EWH.US	iShares Inc.	20251210	21.68	21.875	21.66	21.82	3085878	21.1412	up	down	incorrect
EWI.US	iShares MSCI Italy ETF	20251210	53.01	53.63	52.86	53.55	1297078	52.8583	up	down	incorrect
EWJ.US	iShares MSCI Japan ETF	20251210	83.24	84.06	83.105	83.91	5887635	80.8833	up	up	correct
EWK.US	iShares MSCI Belgium ETF	20251210	24.11	24.26	24.075	24.26	1658	24.0991	up	up	correct
EWL.US	iShares MSCI Switzerland ETF	20251210	57.83	58.49	57.79	58.38	1855300	58.38	up	up	correct
EWM.US	iShares MSCI Malaysia ETF	20251210	26.33	26.53	26.33	26.52	136100	26.1039	up	up	correct
EWN.US	iShares MSCI Netherlands ETF	20251210	58.36	58.99	58.2016	58.8	13840	56.6375	up	up	correct
EWO.US	iShares MSCI Austria ETF	20251210	33.61	34.09	33.57	34.09	13100	34.09	up	up	correct
EWP.US	iShares MSCI Spain ETF	20251210	52.54	53.145	52.48	53.06	380548	52.333	up	up	correct
EWQ.US	iShares MSCI France ETF	20251210	44.14	44.68	44.095	44.58	288576	44.355	up	up	correct
EWS.US	iShares MSCI Singapore ETF	20251210	27.55	27.62	27.42	27.58	944533	26.9156	up	up	correct
EWT.US	iShares MSCI Taiwan ETF	20251210	66.04	66.885	65.89	66.8	3745591	63.8658	up	up	correct
EWU.US	iShares MSCI United Kingdom ETF	20251210	43.22	43.5	43.1017	43.46	1678416	42.6365	up	up	correct
EWV.US	ProShares UltraShort MSCI Japan	20251210	26.01	26.01	25.2801	25.3736	9566	25.1053	down	down	correct
EWW.US	iShares MSCI Mexico ETF	20251210	69.38	69.49	68.58	69.04	1913900	67.74	down	down	correct
EWX.US	SPDR S&P Emerging Markets Small Cap ETF	20251210	65.83	66.2	65.68	65.99	19900	64.7139	up	down	incorrect
EWY.US	iShares MSCI South Korea ETF	20251210	95.15	96.815	94.985	96.75	6052695	94.6247	up	down	incorrect
EWZ.US	iShares MSCI Brazil ETF	20251210	32.61	33	32.385	32.77	29372160	31.6606	up	down	incorrect
EXI.US	iShares Global Industrials ETF	20251210	173.33	175.93	173.33	175.6705	4563	174.7036	up	down	incorrect
EZA.US	iShares MSCI South Africa ETF	20251210	67.14	68.5811	67.02	68.18	174114	64.6432	up	down	incorrect
EZJ.US	ProShares Ultra MSCI Japan	20251210	52.5375	52.5375	52.5375	52.5375	138	52.2466
EZM.US	WisdomTree U.S. MidCap Earnings Fund	20251210	66.9	68.28	66.9	68.2	19009	67.9354	up	up	correct
FAN.US	First Trust Global Wind Energy ETF	20251210	20.11	20.4218	20.11	20.371	13913	20.3163	up	up	correct
FAS.US	Direxion Shares ETF Trust	20251210	155.03	162	153.93	160.18	876503	159.8246	up	up	correct
FAZ.US	Direxion Shares ETF Trust	20251210	42.18	42.33	40.3	40.78	2270800	40.6018	down	down	correct
FBND.US	Fidelity Total Bond ETF	20251210	46.12	46.28	46.11	46.27	2434647	45.7	up	up	correct
FBT.US	First Trust NYSE Arca Biotechnology Index Fund	20251210	208	210.38	208	210.33	88300	210.33	up	up	correct
FCG.US	First Trust Natural Gas ETF	20251210	24.76	24.92	24.39	24.87	1357800	24.7009	up	up	correct
FCOM.US	Fidelity MSCI Communication Services Index ETF	20251210	72.84	73.35	72.71	73.22	59762	73.0625	up	up	correct
FCOR.US	Fidelity Merrimack Street Trust	20251210	47.99	48.1	47.89	48.08	25983	47.5323	up	up	correct
FDD.US	First Trust Exchange	20251210	16.79	17.0093	16.78	17	390169	16.8439	up	up	correct
FDHY.US	Fidelity High Yield Factor ETF	20251210	49.25	49.3762	49.11	49.3	34867	48.5009	up	up	correct
FDIS.US	Fidelity MSCI Consumer Discretionary Index ETF	20251210	101.5	103.39	101.5	102.92	73919	102.7361	up	up	correct
FDL.US	First Trust Morningstar Dividend Leaders Index Fund	20251210	44.24	44.73	44.13	44.66	579863	44.1129	up	up	correct
FDLO.US	Fidelity Low Volatility Factor ETF	20251210	66.67	67.264	66.6203	67.09	36317	66.8682	up	up	correct
FDM.US	First Trust Dow Jones Select MicroCap Index Fund	20251210	79.54	81.77	79.54	81.77	5247	81.3934	up	up	correct
FDMO.US	Fidelity Momentum Factor ETF	20251210	84.91	85.42	84.4685	85.21	28311	85.0567	up	up	correct
FDN.US	First Trust Exchange	20251210	272.75	274.59	271.49	273.42	2331600	273.42	up	up	correct
FDRR.US	Fidelity Dividend ETF for Rising Rates	20251210	61.43	61.85	61.06	61.85	22033	61.5147	up	up	correct
FDVV.US	Fidelity High Dividend ETF	20251210	56.9	57.39	56.79	57.27	727548	56.8716	up	up	correct
FEDM.US	FEDM	20251210	58.6	59.057	58.53	59.057	1300	58.5156	up	up	correct
FEIG.US	FEIG	20251210	41.46	41.465	41.41	41.465	2800	40.992	up	up	correct
FENY.US	Fidelity MSCI Energy Index ETF	20251210	25.42	25.64	25.2945	25.6	5975585	25.4059	up	up	correct
FEU.US	SPDR STOXX Europe 50 ETF	20251210	800.5	800.5	800	800	20	799.4183	down	down	correct
FEUS.US	FEUS	20251210	74.43	74.89	74.38	74.89	3300	74.6675	up	up	correct
FEZ.US	SPDR EURO STOXX 50 ETF	20251210	63.57	64.355	63.5435	64.28	1310804	63.7687	up	up	correct
FFIU.US	Fieldstone UVA Unconstrained Medium	20251210	22.27	22.423	22.27	22.423	1300	22.2041	up	up	correct
FFND.US	Northern Lights Fund Trust II	20251210	30.12	30.43	30.11	30.366	7300	30.1726	up	up	correct
FFTY.US	Innovator ETFs Trust	20251210	35.22	35.87	35.04	35.67	98535	35.2002	up	up	correct
FGD.US	First Trust Dow Jones Global Select Dividend Index Fund	20251210	30.32	30.655	30.31	30.62	112386	29.9809	up	up	correct
FHLC.US	Fidelity MSCI Health Care Index ETF	20251210	72.56	73.385	72.385	73.34	137968	73.07	up	up	correct
FIDI.US	Fidelity International High Dividend ETF	20251210	25.4	25.74	25.4	25.71	43730	25.4581	up	up	correct
FIDU.US	Fidelity Covington Trust	20251210	81.97	83.607	81.97	83.3033	38060	83.1583	up	up	correct
FIEE.US	UBS AG FI Enhanced Europe 50 ETN	20251210	2.5	2.55	2.26	2.55	27700	2.55	up	up	correct
FIGB.US	Fidelity Investment Grade Bond ETF	20251210	43.4	43.55	43.36	43.53	76600	43.0811	up	up	correct
FISK.US	Empire State Realty OP L.P	20251210	6.61	6.61	6.61	6.61	532	6.5755
FISR.US	SPDR SSGA Fixed Income Sector Rotation ETF	20251210	25.94	26	25.895	26	26000	25.6972	up	up	correct
FITE.US	SPDR S&P Kensho Future Security ETF	20251210	85.46	87.3	85.355	86.694	4600	86.6545	up	up	correct
FIVA.US	Fidelity International Value Factor ETF	20251210	33.07	33.46	33.04	33.44	76675	33.2993	up	up	correct
FIVG.US	Defiance 5G Next Gen Connectivity ETF	20251210	66.79	67.92	66.595	67.6265	41814	67.5209	up	up	correct
FIW.US	First Trust Exchange	20251210	108.62	110.3922	108.62	110.08	39545	109.8551	up	up	correct
FLAU.US	Franklin FTSE Australia ETF	20251210	31.68	31.9366	31.63	31.9366	2784	31.3469	up	up	correct
FLAX.US	Franklin FTSE Asia ex Japan ETF	20251210	30.41	30.41	29.7	29.93	3600	29.3805	down	down	correct
FLBR.US	Franklin FTSE Brazil ETF	20251210	19.92	20.08	19.81	19.9755	30624	18.9281	up	up	correct
FLCA.US	Franklin Templeton ETF Trust	20251210	47.55	48.2	47.5	48.19	18946	47.6605	up	up	correct
FLCB.US	Franklin Templeton ETF Trust	20251210	21.61	21.68	21.605	21.675	356400	21.4511	up	up	correct
FLCH.US	Franklin FTSE China ETF	20251210	24.44	24.57	24.365	24.51	49400	24.1332	up	up	correct
FLCO.US	Franklin Liberty Investment Grade Corporate ETF	20251210	21.66	21.76	21.66	21.745	29415	21.5009	up	up	correct
FLEE.US	Franklin FTSE Europe ETF	20251210	35.86	36.223	35.86	36.223	2600	35.873	up	up	correct
FLGB.US	Franklin FTSE United Kingdom ETF	20251210	33.1	33.35	33.03	33.29	43344	32.7057	up	up	correct
FLGR.US	Franklin FTSE Germany ETF	20251210	32.86	33.203	32.8501	33.203	4703	33.0951	up	down	incorrect
FLGV.US	Franklin Liberty U.S. Treasury Bond ETF	20251210	20.53	20.59	20.53	20.585	70991	20.3794	up	down	incorrect
FLIN.US	Franklin FTSE India ETF	20251210	38.17	38.35	38.13	38.34	620397	38.1871	up	down	incorrect
FLJH.US	Franklin Templeton ETF Trust	20251210	39.66	39.86	39.571	39.804	11800	38.9531	up	down	incorrect
FLJP.US	Franklin FTSE Japan ETF	20251210	35.77	36.09	35.705	36.03	287519	34.4951	up	up	correct
FLKR.US	Franklin FTSE South Korea ETF	20251210	31.74	32.32	31.69	32.2	38500	30.9758	up	up	correct
FLLA.US	Franklin FTSE Latin America ETF	20251210	24.65	24.72	24.4843	24.6307	21550	23.7003	down	down	correct
FLLV.US	Franklin Templeton ETF Trust	20251210	60.1	60.927	60.1	60.7894	9714	60.7894	up	up	correct
FLMB.US	Franklin Liberty Federal Tax	20251210	23.758	23.78	23.72	23.76	1179	23.5758	up	up	correct
FLMI.US	Franklin Liberty Intermediate Municipal Opportunities ETF	20251210	24.79	24.83	24.79	24.81	465530	24.5947	up	up	correct
FLMX.US	Franklin FTSE Mexico ETF	20251210	33.91	33.91	33.5	33.7177	302677	33.0307	down	down	correct
FLRG.US	Fidelity Covington Trust	20251210	38.14	38.47	38.09	38.418	15500	38.2295	up	up	correct
FLRN.US	SPDR Bloomberg Barclays Investment Grade Floating Rate ETF	20251210	30.78	30.78	30.76	30.77	551137	30.4481	down	down	correct
FLRT.US	Pacer Funds Trust	20251210	47.32	47.38	47.311	47.36	117431	46.5015	up	up	correct
FLSA.US	Franklin FTSE Saudi Arabia ETF	20251210	32.32	32.45	32.3098	32.4269	4044	32.0101	up	up	correct
FLSP.US	Franklin Liberty Systematic Style Premia ETF	20251210	26.95	27.19	26.95	27.15	27600	26.4427	up	up	correct
FLSW.US	Franklin FTSE Switzerland ETF	20251210	40.09	40.4936	40.08	40.4274	3060	40.3773	up	up	correct
FLTB.US	Fidelity Merrimack Street Trust	20251210	50.77	50.7999	50.5101	50.73	55515	50.1997	down	down	correct
FLTR.US	VanEck Vectors ETF Trust	20251210	25.48	25.49	25.47	25.49	577700	25.2089	up	up	correct
FLTW.US	Franklin FTSE Taiwan ETF	20251210	61.82	62.65	61.72	62.64	134200	61.1118	up	up	correct
FLUD.US	Franklin Liberty Ultra Short Bond ETF	20251210	25.04	25.05	25.008	25.03	78500	24.7721	down	down	correct
FLYT.US	Direxion Flight to Safety Strategy ETF	20251210	11.98	14.84	11.19	13.86	63300	13.86	up	up	correct
FMAT.US	Fidelity MSCI Materials Index ETF	20251210	50.83	51.9371	50.83	51.85	23694	51.6448	up	up	correct
FMF.US	First Trust Managed Futures Strategy Fund	20251210	48.29	48.47	48.07	48.47	18302	46.6426	up	up	correct
FMNY.US	First Trust Exchange	20251210	26.66	26.685	26.63	26.685	1900	26.4397	up	up	correct
FMQQ.US	FMQQ The Next Frontier Internet & Ecommerce ETF	20251210	13.97	14	13.89	14	6400	13.9148	up	up	correct
FNCL.US	Fidelity MSCI Financials Index ETF	20251210	75.8	77.0255	75.75	76.77	57930	76.5019	up	up	correct
FNDA.US	Schwab Fundamental U.S. Small Company Index ETF	20251210	31.71	32.53	31.71	32.32	1028800	32.32	up	up	correct
FNDB.US	Schwab Fundamental U.S. Broad Market Index ETF	20251210	26.43	26.79	26.42	26.74	46100	26.74	up	up	correct
FNDC.US	Schwab Fundamental International Small Company Index ETF	20251210	45.09	45.6	45.06	45.48	138200	43.956	up	up	correct
FNDE.US	Schwab Strategic Trust	20251210	36.87	37.15	36.79	37.06	1722600	35.761	up	up	correct
FNDF.US	Schwab Fundamental International Large Company Index ETF	20251210	45.4	45.9	45.36	45.85	1691000	44.509	up	up	correct
FNDX.US	Schwab Fundamental U.S. Large Company Index ETF	20251210	27.04	27.43	27	27.37	5264700	27.37	up	up	correct
FNGD.US	MicroSectors FANG+ Index	20251210	4.61	4.686	4.54	4.57	2640570	45.7	down	down	correct
FNGG.US	Direxion Daily Select Large Caps & FANGs Bull 2X Shares	20251210	227.83	229.11	225	228.478	15600	228.2836	up	up	correct
FNGO.US	MicroSectors FANG+ Index 2X Leveraged ETN	20251210	129	130	127.84	129.662	8100	129.662	up	up	correct
FNGS.US	MicroSectors FANG+ ETN	20251210	71.36	71.79	71.1	71.74	36100	71.74	up	up	correct
FNGU.US	MicroSectors FANG+ Index 3X Leveraged ETN	20251210	29.55	29.9	29.015	29.69	6049063	29.69	up	up	correct
FORH.US	ETF Opportunities Trust	20251210	25.06	25.28	25.06	25.28	500	24.8392	up	down	incorrect
FPE.US	First Trust Preferred Securities and Income ETF	20251210	18.27	18.31	18.26	18.31	1084856	18.0292	up	down	incorrect
FPEI.US	First Trust Institutional Preferred Securities and Income ETF	20251210	19.4	19.46	19.3858	19.42	401289	19.1396	up	down	incorrect
FPX.US	First Trust US Equity Opportunities ETF	20251210	170.91	174.68	169.68	172.44	32632	172.2072	up	down	incorrect
FQAL.US	Fidelity Quality Factor ETF	20251210	75.43	76.13	75.295	76.03	35190	75.8083	up	down	incorrect
FREL.US	Fidelity Covington Trust	20251210	27.05	27.26	27.03	27.07	307255	26.8534	up	down	incorrect
FRI.US	First Trust S&P REIT Index Fund	20251210	27.55	27.6431	27.5302	27.55	10534	27.2168
FRTY.US	Alger Mid Cap 40 ETF	20251210	21.29	21.64	21.245	21.518	559800	21.4744	up	up	correct
FSEC.US	Fidelity Investment Grade Securitized ETF	20251210	44.14	44.36	44.12	44.36	244400	43.7011	up	up	correct
FSIG.US	First Trust Exchange	20251210	19.19	19.22	19.18	19.22	253288	18.9653	up	up	correct
FSMB.US	First Trust Short Duration Managed Municipal ETF	20251210	20.05	20.0573	20.03	20.042	81190	19.8851	down	down	correct
FSMD.US	Fidelity Covington Trust	20251210	44.07	45.08	44.07	44.9	158600	44.7726	up	up	correct
FSTA.US	Fidelity MSCI Consumer Staples Index ETF	20251210	49.63	49.78	49.4201	49.58	146433	49.2814	down	down	correct
FTEC.US	Fidelity MSCI Information Technology Index ETF	20251210	231.04	233.08	229.68	232.25	244031	231.9694	up	up	correct
FTSD.US	Franklin ETF Trust	20251210	90.93	91.01	90.8411	90.99	10249	89.9818	up	up	correct
FUMB.US	First Trust Ultra Short Duration Municipal ETF	20251210	20.07	20.0889	20.07	20.075	14344	19.9376	up	up	correct
FUTY.US	Fidelity MSCI Utilities Index ETF	20251210	55.4	55.4399	54.91	55.31	284013	54.9615	down	down	correct
FVAL.US	Fidelity Value Factor ETF	20251210	71.47	72.302	71.4298	72.26	151654	71.8818	up	up	correct
FVD.US	First Trust Value Line Dividend Index Fund	20251210	45.66	46.11	45.63	46.01	562348	45.6935	up	up	correct
FXA.US	Invesco CurrencyShares Australian Dollar Trust	20251210	65.75	66.19	65.67	66.1623	33568	66.0007	up	up	correct
FXB.US	Invesco CurrencyShares British Pound Sterling Trust	20251210	128.15	128.66	128.0384	128.66	27125	127.9992	up	up	correct
FXC.US	Invesco CurrencyShares Canadian Dollar Trust	20251210	70.512	70.875	70.495	70.85	20798	70.8295	up	up	correct
FXD.US	First Trust Consumer Discretionary AlphaDEX Fund	20251210	67.87	69.37	67.87	69.23	9913	69.1017	up	up	correct
FXE.US	Invesco CurrencyShares Euro Currency Trust	20251210	107.37	107.93	107.35	107.87	139398	107.6731	up	up	correct
FXF.US	Invesco CurrencyShares Swiss Franc Trust	20251210	110.1	110.63	110.06	110.57	50000	110.57	up	up	correct
FXG.US	First Trust Consumer Staples AlphaDEX Fund	20251210	61.01	61.51	61.01	61.51	14691	61.1749	up	up	correct
FXH.US	First Trust Health Care AlphaDEX Fund	20251210	113.5	114.71	113.5	114.6347	11228	114.4957	up	up	correct
FXI.US	iShares Trust	20251210	38.97	39.24	38.89	39.09	26145600	38.6702	up	up	correct
FXL.US	First Trust Technology AlphaDEX Fund	20251210	174	176.36	173.82	176.29	9000	176.29	up	up	correct
FXN.US	First Trust Energy AlphaDEX Fund	20251210	17.14	17.39	17.01	17.36	276918	17.2449	up	up	correct
FXO.US	First Trust Financials AlphaDEX Fund	20251210	59.85	61.23	59.85	61	40336	60.6461	up	up	correct
FXP.US	ProShares UltraShort FTSE China 50	20251210	18.2	18.22	17.9892	18.07	5021	17.8963	down	down	correct
FXU.US	First Trust Utilities AlphaDEX Fund	20251210	44.98	44.98	44.7	44.83	734249	44.4875	down	down	correct
FXY.US	Invesco CurrencyShares Japanese Yen Trust	20251210	58.71	59.04	58.71	59.02	300000	59.02	up	up	correct
FXZ.US	First Trust Exchange	20251210	62.28	64.2255	62.28	64.13	10460	63.7659	up	up	correct
GAL.US	SPDR SSgA Global Allocation ETF	20251210	49.8	50.3	49.8	50.255	7279	49.4325	up	up	correct
GAMR.US	ETF Managers Trust	20251210	92.71	93.0439	92.2	93.0439	5454	92.5679	up	up	correct
GBIL.US	Goldman Sachs Access Treasury 0	20251210	100.02	100.05	100.02	100.05	804892	99.1681	up	down	incorrect
GBLD.US	Invesco MSCI Green Building ETF	20251210	17.93	18.0748	17.93	18.0748	2207	17.6568	up	down	incorrect
GBUG.US	iPath Gold ETN	20251210	40.99	42.15	40.64	41.957	38000	41.3007	up	down	incorrect
GCC.US	WisdomTree Continuous Commodity Index Fund	20251210	20.97	21.11	20.91	21.04	44810	20.7308	up	down	incorrect
GCOR.US	Goldman Sachs Access U.S. Aggregate Bond ETF	20251210	41.54	41.66	41.51	41.635	31192	41.2272	up	up	correct
GDMA.US	Alpha Architect ETF Trust	20251210	38.84	39.1	38.79	39.1	2000	38.0403	up	up	correct
GDOC.US	Goldman Sachs ETF Trust	20251210	35.669	35.669	35.669	35.669	100	35.5573
GDX.US	VanEck Vectors Gold Miners ETF	20251210	81.55	83.94	80.525	83.32	22917881	82.7192	up	up	correct
GDXD.US	MicroSectors Gold Miners	20251210	10.66	11.1	9.805	10.01	268880	100.1	down	down	correct
GDXJ.US	VanEck Vectors Junior Gold Miners ETF	20251210	108.44	111.68	106.69	110.89	5314500	108.3928	up	up	correct
GDXU.US	MicroSectors Gold Miners 3X Leveraged ETNs	20251210	210.62	229	202.3	223.96	668800	223.96	up	up	correct
GEM.US	Goldman Sachs ActiveBeta Emerging Markets Equity ETF	20251210	41.87	42.27	41.81	42.23	109707	41.2663	up	up	correct
GGRW.US	Gabelli ETFs Trust	20251210	34	36.011	34	36.011	1600	35.8592	up	up	correct
GHYB.US	Goldman Sachs Access High Yield Corporate Bond ETF	20251210	45.26	45.49	45.26	45.465	126837	44.7436	up	up	correct
GIGB.US	Goldman Sachs ETF Trust	20251210	46.28	46.52	46.28	46.5	78404	45.9833	up	up	correct
GII.US	SPDR S&P Global Infrastructure ETF	20251210	70.18	70.33	69.87	70.17	152680	68.9372	down	down	correct
GINN.US	Goldman Sachs Innovate Equity ETF	20251210	75.15	75.3	75.15	75.186	1300	74.2633	up	up	correct
GLD.US	SPDR Gold Trust	20251210	385.95	389.76	384.5	389.05	9120500	389.05	up	up	correct
GLDM.US	World Gold Trust	20251210	83.09	83.89	82.77	83.73	4385000	83.73	up	up	correct
GLDX.US	USCF ETF Trust	20251210	42.79	42.988	42.6953	42.988	2269	34.3075	up	up	correct
GLIN.US	VanEck Vectors ETF Trust	20251210	45.35	45.43	45.09	45.27	30000	44.8914	down	down	correct
GLL.US	ProShares Trust II	20251210	27.68	27.89	27.11	27.22	892600	27.22	down	down	correct
GLRY.US	Inspire Faithward Mid Cap Momentum ESG ETF	20251210	36.67	37.1	36.667	36.96	16800	36.9518	up	up	correct
GLTR.US	Aberdeen Standard Physical Precious Metals Basket Shares ETF	20251210	190.4	192.48	189	192.04	90000	192.04	up	up	correct
GMF.US	SPDR S&P Emerging Asia Pacific ETF	20251210	139.84	141.06	139.76	140.73	9600	139.5168	up	up	correct
GNR.US	SPDR S&P Global Natural Resources ETF	20251210	61.13	62.04	60.9	61.92	117532	60.959	up	up	correct
GOAU.US	U.S. Global GO GOLD and Precious Metal Miners ETF	20251210	41.56	42.7599	41.04	42.44	32405	42.0617	up	up	correct
GOEX.US	Global X Funds	20251210	76	78.5	75.42	78.29	14000	76.6985	up	up	correct
GQRE.US	FlexShares Global Quality Real Estate Index Fund	20251210	59.45	59.93	59.105	59.78	18182	58.2131	up	up	correct
GREK.US	Global X MSCI Greece ETF	20251210	65.75	66.85	65.75	66.77	38580	65.3943	up	up	correct
GRN.US	iPath Series B Carbon ETN	20251210	33.13	33.228	33.13	33.228	1600	33.228	up	up	correct
GRNB.US	VanEck Vectors ETF Trust	20251210	24.29	24.4	24.29	24.38	25815	24.1241	up	up	correct
GSEU.US	Goldman Sachs ETF Trust	20251210	44.65	45.1002	44.613	45.035	10857	44.6274	up	up	correct
GSG.US	iShares S&P GSCI Commodity	20251210	23.05	23.28	23.04	23.26	752000	23.26	up	up	correct
GSIE.US	Goldman Sachs ActiveBeta International Equity ETF	20251210	42.05	42.56	42.02	42.47	286116	42.2543	up	up	correct
GSIG.US	Goldman Sachs Access Investment Grade Corporate 1	20251210	47.61	47.685	47.33	47.685	5700	47.1847	up	up	correct
GSJY.US	Goldman Sachs ActiveBeta Japan Equity ETF	20251210	46.88	47.2989	46.8519	47.2835	2481	46.6226	up	up	correct
GSLC.US	Goldman Sachs ETF Trust	20251210	132.29	133.53	132.085	133.24	247295	132.9026	up	up	correct
GSPY.US	Gotham Enhanced 500 ETF	20251210	36.928	36.928	36.928	36.928	400	36.928
GSSC.US	Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF	20251210	76.39	78.135	76.39	77.779	39990	77.5322	up	down	incorrect
GSY.US	Invesco Ultra Short Duration ETF	20251210	50.28	50.29	50.2722	50.28	373731	49.7424
GTEK.US	Goldman Sachs Future Tech Leaders Equity ETF	20251210	40.49	41	40.42	40.918	1200	40.918	up	down	incorrect
GTO.US	Invesco Total Return Bond ETF	20251210	47.36	47.52	47.355	47.51	214028	46.9605	up	down	incorrect
GUNR.US	FlexShares Morningstar Global Upstream Natural Resources Index Fund	20251210	44.99	45.47	44.81	45.39	383451	45.0698	up	up	correct
GURU.US	Global X Guru Index ETF	20251210	63.415	63.7182	63.23	63.7182	1083	63.6642	up	up	correct
GUSH.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares	20251210	24.8	25.23	24.05	25.06	1067800	24.9308	up	up	correct
GVIP.US	Goldman Sachs Hedge Industry VIP ETF	20251210	155.63	157.03	155.1221	156.73	9116	156.2092	up	up	correct
GWX.US	SPDR S&P International Small Cap ETF	20251210	40.58	41.06	40.5015	40.94	48811	40.2748	up	up	correct
GXC.US	SPDR Index Shares Funds	20251210	99.52	99.97	99.36	99.45	5000	98.124	down	down	correct
GXG.US	Global X MSCI Colombia ETF	20251210	37.06	37.37	37.01	37.37	27243	35.5943	up	up	correct
GYLD.US	Arrow Dow Jones Global Yield ETF	20251210	13.25	13.4	13.25	13.36	4900	13.1437	up	up	correct
HACK.US	ETF Series Solutions	20251210	84.99	86.2718	84.75	85.9	57606	85.8367	up	up	correct
HAIL.US	SPDR S&P Kensho Smart Mobility ETF	20251210	34.52	35.2	34.52	35.173	1500	34.7206	up	up	correct
HAP.US	VanEck Vectors Natural Resources ETF	20251210	60.07	60.61	59.88	60.58	10903	59.2227	up	up	correct
HAUZ.US	DBX ETF Trust	20251210	23.15	23.36	23.13	23.36	62600	22.7911	up	down	incorrect
HAWX.US	iShares Currency Hedged MSCI ACWI ex U.S. ETF	20251210	39.45	39.75	39.44	39.7186	22919	39.0945	up	down	incorrect
HDEF.US	Xtrackers MSCI EAFE High Dividend Yield Equity ETF	20251210	30.46	30.67	30.4048	30.58	86805	30.4009	up	up	correct
HDG.US	ProShares Hedge Replication ETF	20251210	51.7101	51.95	51.7101	51.95	399	51.5807	up	up	correct
HDGE.US	AdvisorShares Ranger Equity Bear ETF	20251210	16.635	16.635	16.21	16.3	197690	15.7448	down	up	incorrect
HDLB.US	ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B	20251210	15.138	15.138	15	15.0668	714	14.6325	down	up	incorrect
HDMV.US	First Trust Horizon Managed Volatility Developed International ETF	20251210	34.77	35.04	34.77	35.0204	986	34.5977	up	down	incorrect
HDV.US	iShares Core High Dividend ETF	20251210	121.49	122.56	121.42	122.49	829000	121.2466	up	up	correct
HEDJ.US	WisdomTree Europe Hedged Equity Fund	20251210	52.15	52.4	51.94	52.27	38000	52.27	up	up	correct
HEQT.US	Simplify Exchange Traded Funds	20251210	31.97	32.16	31.945	32.09	22400	31.9903	up	up	correct
HEWJ.US	iShares Currency Hedged MSCI Japan ETF	20251210	54.11	54.4	53.9787	54.3127	13235	52.3427	up	up	correct
HEZU.US	iShares Currency Hedged MSCI Eurozone ETF	20251210	43.59	43.8106	43.4768	43.7527	16857	43.3369	up	up	correct
HFXI.US	IQ 50 Percent Hedged FTSE International ETF	20251210	32.45	32.7599	32.4	32.67	88262	31.9468	up	up	correct
HHH.US	ETF Managers Trust	20251210	84.63	85.69	84.33	85.31	266000	85.31	up	up	correct
HIBL.US	Direxion Daily S&P 500 High Beta Bull 3X Shares	20251210	68.47	73.13	68.291	72.32	112800	72.32	up	up	correct
HIBS.US	Direxion Daily S&P 500 High Beta Bear 3X Shares	20251210	4.98	4.98	4.62	4.68	492670	46.2922	down	down	correct
HIPS.US	GraniteShares HIPS US High Income ETF	20251210	11.96	11.9892	11.87	11.9623	44639	11.6437	up	up	correct
HKND.US	Humankind Benefit Corporation	20251210	35.3584	35.3584	35.3584	35.3584	0	35.3584
HMOP.US	Hartford Municipal Opportunities ETF	20251210	39.05	39.13	39	39.12	56674	38.7664	up	up	correct
HOLD.US	AdvisorShares Trust	20251210	32.802	32.802	32.802	32.802	200	30.0937
HOMZ.US	ETF Series Solutions	20251210	46.31	46.31	46.26	46.26	3074	45.9119	down	down	correct
HSCZ.US	iShares Currency Hedged MSCI EAFE Small	20251210	38.78	39.0184	38.78	38.9885	3195	38.234	up	down	incorrect
HTAB.US	Hartford Exchange	20251210	19.21	19.25	19.19	19.24	22900	19.0547	up	down	incorrect
HTEC.US	Robo Global Healthcare Technology and Innovation ETF	20251210	35.43	35.97	35.43	35.804	12600	35.4623	up	down	incorrect
HTRB.US	Hartford Total Return Bond ETF	20251210	34.25	34.35	34.22	34.35	240232	33.891	up	up	correct
HTUS.US	Exchange Traded Concepts Trust	20251210	43.945	44.35	43.945	44.2545	3879	39.5889	up	up	correct
HUSV.US	First Trust Horizon Managed Volatility Domestic ETF	20251210	38.4501	38.55	38.4	38.5023	3073	38.3367	up	up	correct
HYBB.US	iShares BB Rated Corporate Bond ETF	20251210	46.95	47.136	46.95	47.11	14800	46.437	up	up	correct
HYDW.US	DBX ETF Trust	20251210	47.14	47.25	47.14	47.25	2100	46.5559	up	up	correct
HYEM.US	VanEck Vectors Emerging Markets High Yield Bond ETF	20251210	19.89	19.94	19.8345	19.93	83043	19.6075	up	up	correct
HYG.US	iShares Trust	20251210	80.43	80.785	80.42	80.73	53052238	79.5647	up	up	correct
HYGH.US	iShares U.S. ETF Trust	20251210	86.13	86.47	86	86.47	83630	85.1017	up	up	correct
HYGV.US	FlexShares Trust	20251210	40.67	40.845	40.655	40.82	99900	40.1513	up	up	correct
HYLB.US	Xtrackers USD High Yield Corporate Bond ETF	20251210	36.76	36.93	36.755	36.89	3937441	36.3066	up	up	correct
HYMB.US	SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF	20251210	25.01	25.05	24.98	25.04	933518	24.7591	up	up	correct
HYS.US	PIMCO 0	20251210	94.72	95.0299	94.6375	94.91	103769	93.1138	up	up	correct
HYTR.US	CP High Yield Trend ETF	20251210	21.8	21.89	21.8	21.875	41500	21.5548	up	up	correct
HYUP.US	Xtrackers High Beta High Yield Bond ETF	20251210	42.04	42.22	42.03	42.215	3873	41.4976	up	up	correct
IAI.US	iShares U.S. Broker	20251210	179.71	182.25	179.36	181.29	72205	180.8379	up	up	correct
IAK.US	iShares U.S. Insurance ETF	20251210	132.58	133.33	132.2653	132.72	40524	132.0815	up	up	correct
IAPR.US	Innovator MSCI EAFE Power Buffer ETF	20251210	30.531	30.69	30.47	30.64	13300	30.64	up	up	correct
IAT.US	iShares U.S. Regional Banks ETF	20251210	54.13	56.13	54.13	55.95	188096	55.3732	up	up	correct
IAU.US	iShares Gold Trust	20251210	79.05	79.82	78.76	79.67	8626400	79.67	up	up	correct
IAUM.US	iShares® Gold Trust Micro	20251210	41.84	42.25	41.68	42.16	3203000	42.16	up	up	correct
IBD.US	Northern Lights Fund Trust IV	20251210	24.09	24.17	24.07	24.17	52223	23.9133	up	up	correct
IBDQ.US	iShares iBonds Dec 2025 Term Corporate ETF	20251210	25.12	25.13	25.11	25.12	1416838	25.12
IBDR.US	iShares iBonds Dec 2026 Term Corporate ETF	20251210	24.24	24.24	24.23	24.24	561267	23.9908
IBDS.US	iShares iBonds Dec 2027 Term Corporate ETF	20251210	24.26	24.3	24.25	24.29	909076	24.0307	up	up	correct
IBDT.US	iShares iBonds Dec 2028 Term Corporate ETF	20251210	25.41	25.46	25.37	25.45	851897	25.1664	up	up	correct
IBDU.US	iShares Trust	20251210	23.35	23.425	23.34	23.42	1214300	23.1525	up	up	correct
IBDV.US	iShares Trust	20251210	22.02	22.096	22.015	22.09	703600	21.8424	up	up	correct
IBDW.US	iShares Trust	20251210	21.1	21.19	21.08	21.17	493500	20.9246	up	up	correct
IBND.US	SPDR Bloomberg Barclays International Corporate Bond ETF	20251210	31.82	32.024	31.78	32	51060	31.7929	up	up	correct
IBUY.US	Amplify Online Retail ETF	20251210	75.07	75.89	74.85	75.5668	10906	75.4877	up	up	correct
IDEV.US	iShares Core MSCI International Developed Markets ETF	20251210	82.1	83.025	82.065	82.89	1540430	81.3702	up	up	correct
IDHQ.US	Invesco S&P International Developed Quality ETF	20251210	34.73	35.0885	34.705	35.041	28368	34.8343	up	up	correct
IDLV.US	Invesco S&P International Developed Low Volatility ETF	20251210	33.69	33.968	33.69	33.89	13437	33.2626	up	down	incorrect
IDMO.US	Invesco S&P International Developed Momentum ETF	20251210	55.22	55.9	55.2	55.84	209651	54.8161	up	down	incorrect
IDNA.US	iShares Genomics Immunology and Healthcare ETF	20251210	26.36	26.78	26.36	26.68	26452	26.5239	up	down	incorrect
IDOG.US	ALPS International Sector Dividend Dogs ETF	20251210	38.17	38.5	38.1	38.4505	13835	38.0749	up	up	correct
IDRV.US	iShares Trust	20251210	38.53	39.045	38.509	38.957	11900	38.614	up	up	correct
IDU.US	iShares U.S. Utilities ETF	20251210	108.14	108.26	107.27	108.03	308735	107.3604	down	down	correct
IDX.US	VanEck Vectors Indonesia Index ETF	20251210	17.15	17.29	17.15	17.29	45835	16.9444	up	down	incorrect
IEMG.US	iShares Core MSCI Emerging Markets ETF	20251210	67.42	68.077	67.31	67.93	9112444	66.7703	up	down	incorrect
IEUR.US	iShares Core MSCI Europe ETF	20251210	69.65	70.48	69.65	70.36	816219	69.5171	up	down	incorrect
IEV.US	iShares Trust	20251210	67.35	68.05	67.27	67.98	111327	67.2358	up	up	correct
IEZ.US	iShares U.S. Oil Equipment & Services ETF	20251210	21.74	22.14	21.54	22.05	63765	21.9635	up	up	correct
IFED.US	IFED	20251210	46.635	46.635	46.635	46.635	100	46.635
IG.US	Principal Exchange	20251210	20.9	21	20.87	20.99	16046	20.7226	up	up	correct
IGBH.US	iShares Interest Rate Hedged Long	20251210	24.65	24.73	24.6201	24.715	34820	24.3821	up	up	correct
IGLB.US	iShares 10+ Year Investment Grade Corporate Bond ETF	20251210	50.76	51.09	50.75	51.04	1642122	50.3811	up	up	correct
IGM.US	iShares Expanded Tech Sector ETF	20251210	133.2	134.59	132.63	134.22	887226	134.1528	up	up	correct
IHAK.US	iShares Cybersecurity and Tech ETF	20251210	49.95	50.6	49.76	50.41	253461	50.3724	up	up	correct
IHDG.US	WisdomTree Trust	20251210	47.75	48.525	47.375	48.07	184568	47.9969	up	down	incorrect
IHE.US	iShares U.S. Pharmaceuticals ETF	20251210	82.11	83.5	81.95	83.4	30194	82.8332	up	down	incorrect
IHF.US	iShares U.S. Healthcare Providers ETF	20251210	47.76	48.06	47.55	48.01	94172	47.7914	up	down	incorrect
IHI.US	iShares U.S. Medical Devices ETF	20251210	61.89	62.37	61.64	62.31	1553020	62.2474	up	up	correct
IHY.US	VanEck Vectors International High Yield Bond ETF	20251210	21.85	21.98	21.85	21.965	99141	21.6515	up	up	correct
IIGD.US	Invesco Investment Grade Defensive ETF	20251210	24.83	24.86	24.83	24.85	3518	24.5863	up	up	correct
IJAN.US	Innovator MSCI EAFE Power Buffer ETF January	20251210	35.68	35.95	35.68	35.919	28800	35.919	up	up	correct
IJH.US	iShares Trust	20251210	66.25	67.63	66.2	67.42	12701280	67.0882	up	down	incorrect
IJJ.US	iShares S&P Mid	20251210	131.84	134.86	131.84	134.53	161592	133.7095	up	down	incorrect
IJK.US	iShares S&P Mid	20251210	97.09	98.97	97.09	98.72	221268	98.5101	up	up	correct
IJR.US	iShares Core S&P Small	20251210	121.56	124.91	121.56	124.09	7043554	123.5163	up	up	correct
IJS.US	iShares S&P Small	20251210	114.42	117.76	114.41	117.08	213205	116.5342	up	up	correct
IJUL.US	Innovator MSCI EAFE Power Buffer ETF	20251210	32.95	33.27	32.95	33.225	11100	33.225	up	up	correct
ILCB.US	iShares Morningstar U.S. Equity ETF	20251210	94.46	95.34	94.4075	95.155	10169	94.8469	up	up	correct
ILCG.US	iShares Morningstar Growth ETF	20251210	104.5	105.08	104.1	104.8	62253	104.6461	up	up	correct
ILCV.US	iShares Morningstar Value ETF	20251210	94.19	95.5	94.19	95.36	43379	94.8758	up	up	correct
ILDR.US	First Trust Exchange	20251210	33.44	33.82	33.25	33.82	36200	33.82	up	up	correct
ILF.US	iShares Latin America 40 ETF	20251210	30.8	30.974	30.5899	30.79	1902433	30.0644	down	down	correct
ILTB.US	iShares Trust	20251210	49.92	50.15	49.8766	50.07	43707	49.476	up	up	correct
IMCB.US	iShares Morningstar Mid	20251210	82.88	84.09	82.8396	83.9	20375	83.5502	up	up	correct
IMCG.US	iShares Morningstar Mid	20251210	80.68	81.6734	80.5594	81.43	168114	81.2186	up	up	correct
IMTB.US	iShares Core 5	20251210	44.01	44.1984	44.01	44.16	7069	43.6797	up	up	correct
IMTM.US	iShares MSCI Intl Momentum Factor ETF	20251210	48.73	49.39	48.71	49.23	613842	47.5121	up	up	correct
INCO.US	Columbia India Consumer ETF	20251210	63.46	63.6	63.38	63.5	16200	63.5	up	up	correct
INDL.US	Direxion Daily MSCI India Bull 2x Shares	20251210	55.73	55.8875	55.54	55.85	16135	55.6519	up	up	correct
INDS.US	Pacer Benchmark Industrial Real Estate SCTR ETF	20251210	37.03	37.72	37.03	37.56	34338	36.6451	up	up	correct
INFL.US	Horizon Kinetics Inflation Beneficiaries ETF	20251210	44.79	45.08	44.3801	44.94	54385	44.8379	up	up	correct
INKM.US	SSGA Active Trust	20251210	33.33	33.448	33.31	33.448	1450	32.9003	up	up	correct
INMU.US	BlackRock Intermediate Muni Income Bond ETF	20251210	24.04	24.06	24.014	24.02	110000	23.8275	down	down	correct
INTF.US	iShares Edge MSCI Multifactor Intl ETF	20251210	37.23	37.66	37.23	37.62	169260	37.1031	up	up	correct
IOCT.US	Innovator ETFs Trust	20251210	34.448	34.6	34.38	34.6	7100	34.6	up	up	correct
IOO.US	iShares Global 100 ETF	20251210	126.77	127.71	126.45	127.47	137800	127.0157	up	up	correct
IPAC.US	iShares Core MSCI Pacific ETF	20251210	74.66	75.475	74.6376	75.38	52296	73.0737	up	up	correct
IPAY.US	ETF Series Solutions	20251210	51.35	52.68	51.25	52.53	8162	52.1245	up	up	correct
IPO.US	Renaissance IPO ETF	20251210	48	48.55	47.63	48.26	84100	48.26	up	up	correct
IPOS.US	Renaissance International IPO ETF	20251210	16.67	16.74	16.67	16.7	807	16.682	up	up	correct
IQDF.US	FlexShares International Quality Dividend Index Fund	20251210	29.93	30.21	29.925	30.18	68088	30.0065	up	up	correct
IQDY.US	FlexShares International Quality Dividend Dynamic Index Fund	20251210	36.199	36.5238	36.166	36.4877	4470	36.2598	up	up	correct
IQLT.US	iShares MSCI Intl Quality Factor ETF	20251210	44.91	45.4462	44.895	45.39	1791316	44.9434	up	up	correct
IQSI.US	IQ Candriam ESG International Equity ETF	20251210	34.645	34.99	34.64	34.96	10800	34.7162	up	up	correct
IQSU.US	IQ Candriam ESG US Equity ETF	20251210	54.56	54.991	54.56	54.98	500	54.8051	up	up	correct
ISCB.US	iShares Morningstar Small	20251210	65.95	66.99	65.78	66.7017	3574	66.3802	up	up	correct
ISCF.US	iShares Trust	20251210	41.243	41.641	41.16	41.58	41284	40.7924	up	up	correct
ISCG.US	iShares Morningstar Small	20251210	56.3	57.31	56.3	57.09	28900	56.9801	up	down	incorrect
ISCV.US	iShares Morningstar Small	20251210	68.9644	70.437	68.9644	70.15	11386	69.6633	up	down	incorrect
ISRA.US	VanEck Vectors Israel ETF	20251210	59.74	60.17	59.38	60.17	16014	59.3083	up	down	incorrect
ISWN.US	Amplify ETF Trust	20251210	21.34	21.494	21.34	21.494	900	21.3384	up	down	incorrect
ITAN.US	Alpha Architect ETF Trust	20251210	36.95	37.41	36.92	37.321	6100	37.2222	up	down	incorrect
ITEQ.US	BlueStar Israel Technology ETF	20251210	58.28	58.68	58.16	58.5984	7787	58.1094	up	up	correct
ITOT.US	iShares Core S&P Total U.S. Stock Market ETF	20251210	149.08	150.7	148.89	150.31	3688304	149.8179	up	up	correct
IVE.US	iShares Trust	20251210	210.97	213.54	210.725	213.2	1565138	212.2072	up	up	correct
IVES.US	ETF Managers Trust	20251210	33.15	33.465	32.83	33.33	752900	33.194	up	down	incorrect
IVLU.US	iShares Edge MSCI Intl Value Factor ETF	20251210	37.73	38.135	37.715	38.07	758852	37.3862	up	down	incorrect
IVOG.US	Vanguard S&P Mid	20251210	120.89	123.21	120.89	123.0154	27303	122.2369	up	down	incorrect
IVOL.US	Krane Shares Trust	20251210	19.04	19.19	19.021	19.19	342100	19.0176	up	down	incorrect
IVOO.US	Vanguard Admiral Funds	20251210	111.97	114.31	111.97	114.01	57333	113.5817	up	up	correct
IVOV.US	Vanguard S&P Mid	20251210	102.33	104.54	102.33	104.48	94373	102.6333	up	up	correct
IVV.US	iShares Core S&P 500 ETF	20251210	685.97	692.3897	684.74	690.92	17850750	688.4825	up	up	correct
IVW.US	iShares S&P 500 Growth ETF	20251210	123.9	124.83	123.44	124.52	3381671	124.3874	up	up	correct
IWB.US	iShares Russell 1000 ETF	20251210	374	377.7	373.35	376.79	2448000	375.6791	up	up	correct
IWC.US	iShares Micro	20251210	162.74	166.1472	162.36	165.11	105861	164.3591	up	up	correct
IWD.US	iShares Russell 1000 Value ETF	20251210	208.8	211.92	208.64	211.49	5636808	210.4739	up	up	correct
IWDL.US	ETRACS 2x Leveraged US Value Factor TR ETN	20251210	47.44	48.209	47.44	48.209	400	48.209	up	up	correct
IWF.US	iShares Russell 1000 Growth ETF	20251210	477.65	480.57	475.36	479.27	1840867	478.7858	up	up	correct
IWFL.US	ETRACS 2x Leveraged US Growth Factor TR ETN	20251210	58.853	58.853	58.853	58.853	100	58.853
IWL.US	iShares Russell Top 200 ETF	20251210	170.76	172.11	170.37	171.83	50345	171.3871	up	down	incorrect
IWM.US	iShares Trust	20251210	250.9	256.565	250.54	254.81	51105180	253.9584	up	down	incorrect
IWML.US	ETRACS 2x Leveraged US Size Factor TR ETN	20251210	24.86	25	24.858	24.858	600	24.858	down	up	incorrect
IWN.US	iShares Russell 2000 Value ETF	20251210	184.03	188.94	184.03	187.68	1610300	186.6082	up	up	correct
IWO.US	iShares Russell 2000 Growth ETF	20251210	331.13	336.85	329.72	334.44	607434	333.7001	up	up	correct
IWP.US	iShares Russell Mid	20251210	139	140.73	138.43	140.14	1056035	139.9799	up	up	correct
IWR.US	iShares Russell Mid	20251210	96.76	98.37	96.7	98.04	3623453	97.6441	up	down	incorrect
IWS.US	iShares Russell Mid	20251210	141.34	143.72	141.0101	143.38	604488	142.7221	up	down	incorrect
IWV.US	iShares Russell 3000 ETF	20251210	387.72	391.66	387.275	390.83	119464	389.7417	up	down	incorrect
IWX.US	iShares Russell Top 200 Value ETF	20251210	90.77	91.98	90.695	91.84	74330	91.4439	up	down	incorrect
IWY.US	iShares Russell Top 200 Growth ETF	20251210	279.36	280.7	277.8029	280.16	199077	279.888	up	up	correct
IXC.US	iShares Global Energy ETF	20251210	43.1	43.4	42.94	43.37	204556	42.5085	up	up	correct
IXG.US	iShares Global Financials ETF	20251210	117.33	119.04	117.33	118.64	59148	117.5914	up	up	correct
IXJ.US	iShares Global Healthcare ETF	20251210	95.08	96.26	94.94	96.22	115208	95.6342	up	up	correct
IXN.US	iShares Global Tech ETF	20251210	107.51	108.275	106.78	108.1	145002	107.1305	up	up	correct
IXP.US	iShares Global Comm Services ETF	20251210	123.46	124.22	123.26	124.06	12390	120.9025	up	up	correct
IYC.US	iShares U.S. Consumer Services ETF	20251210	102.67	103.87	102.67	103.5	290049	103.3923	up	up	correct
IYE.US	iShares U.S. Energy ETF	20251210	48.65	49.09	48.46	49.02	1727852	48.6715	up	up	correct
IYF.US	iShares U.S. Financials ETF	20251210	126.55	128.51	126.195	128.03	264709	127.4652	up	up	correct
IYG.US	iShares U.S. Financial Services ETF	20251210	89.76	91.397	89.75	91.066	96458	90.808	up	up	correct
IYH.US	iShares U.S. Healthcare ETF	20251210	63.45	64.16	63.25	64.13	412260	63.8859	up	up	correct
IYK.US	iShares U.S. Consumer Goods ETF	20251210	66.95	67.18	66.85	67.14	394993	66.4583	up	up	correct
IYM.US	iShares U.S. Basic Materials ETF	20251210	145.82	149.325	145.82	149.3	24078	148.5595	up	up	correct
IYR.US	iShares U.S. Real Estate ETF	20251210	94.55	95.125	94.32	94.51	6049281	93.6532	down	down	correct
IYW.US	iShares U.S. Technology ETF	20251210	203.66	205.28	202.48	204.71	905054	204.6523	up	up	correct
IYY.US	iShares Dow Jones U.S. ETF	20251210	166.2	167.7215	166.065	167.44	24801	166.9539	up	up	correct
JAAA.US	Janus Detroit Street Trust	20251210	50.54	50.56	50.53	50.54	22113300	49.9237
JAGG.US	JPMorgan U.S. Aggregate Bond ETF	20251210	46.4262	46.54	46.4086	46.52	85601	46.0243	up	up	correct
JDIV.US	JPMorgan U.S. Dividend ETF	20251210	54.59	54.59	54.59	54.59	100	54.0766
JDST.US	Direxion Daily Junior Gold Miners Index Bear 2X Shares	20251210	3.12	3.23	2.94	2.98	2473031	59.0604	down	down	correct
JEPI.US	J.P. Morgan Exchange	20251210	57.06	57.51	57.025	57.41	4421200	56.3195	up	up	correct
JETS.US	U.S. Global Jets ETF	20251210	27.44	28.14	27.415	28.04	3508382	27.8122	up	up	correct
JHCB.US	John Hancock Exchange	20251210	21.6	21.79	21.6	21.739	24900	21.4827	up	up	correct
JHEM.US	John Hancock Multifactor Emerging Markets ETF	20251210	32.67	32.96	32.6088	32.85	13343	32.3495	up	up	correct
JHMB.US	John Hancock Exchange	20251210	22.13	22.25	22.13	22.25	19100	22.0041	up	up	correct
JHMD.US	John Hancock Multifactor Developed International ETF	20251210	41.1	41.515	40.96	41.45	43292	40.8714	up	up	correct
JHML.US	John Hancock Multifactor Large Cap ETF	20251210	79.94	80.81	79.94	80.76	19751	80.2972	up	up	correct
JHMM.US	John Hancock Multifactor Mid Cap ETF	20251210	65.66	66.87	65.66	66.64	228765	66.2733	up	up	correct
JHMU.US	John Hancock Exchange	20251210	26.17	26.186	26.17	26.186	100	25.9557	up	up	correct
JHSC.US	John Hancock Multifactor Small Cap ETF	20251210	42.44	43.41	42.44	43.21	15851	42.9112	up	up	correct
JIG.US	J.P. Morgan Exchange	20251210	74.69	75.2231	74.1841	75.06	25964	73.3933	up	up	correct
JIGB.US	J.P. Morgan Exchange	20251210	46.003	46.0376	46.003	46.0376	1244	45.4847	up	up	correct
JKD.US	iShares Morningstar U.S. Equity ETF	20251210	94.46	95.34	94.4075	95.155	10169	94.8465	up	down	incorrect
JKE.US	iShares Morningstar Growth ETF	20251210	104.5	105.08	104.1	104.8	62253	104.6456	up	down	incorrect
JKF.US	iShares Morningstar Value ETF	20251210	94.19	95.5	94.19	95.36	43379	94.8757	up	up	correct
JKG.US	iShares Morningstar Mid	20251210	82.88	84.09	82.8396	83.9	20375	83.5504	up	up	correct
JKJ.US	iShares Morningstar Small	20251210	65.95	66.99	65.78	66.7017	3574	66.3807	up	up	correct
JKK.US	iShares Morningstar Small	20251210	56.3	57.305	56.3	57.09	28910	56.9801	up	up	correct
JMBS.US	Janus Henderson Mortgage	20251210	45.49	45.7	45.4605	45.7	544548	45.1037	up	up	correct
JMOM.US	JPMorgan U.S. Momentum Factor ETF	20251210	68.97	69.5932	68.79	69.42	48116	69.2486	up	up	correct
JNK.US	SPDR Bloomberg Barclays High Yield Bond ETF	20251210	96.92	97.37	96.9	97.28	6958455	95.7151	up	up	correct
JNUG.US	Direxion Daily Junior Gold Miners Index Bull 2X Shares	20251210	182.76	193.6	176.1	190.51	399800	189.6201	up	up	correct
JOJO.US	Tidal ETF Trust	20251210	15.52	15.566	15.52	15.565	1900	15.3597	up	up	correct
JOYY.US	Infusive® Compounding Global Equities ETF	20251210	63.49	64.98	63.49	63.85	353600	62.8936	up	down	incorrect
JPEM.US	JPMorgan Diversified Return Emerging Markets Equity ETF	20251210	60.43	60.83	60.43	60.78	4026	59.7531	up	down	incorrect
JPIE.US	J.P. Morgan Exchange	20251210	46.2	46.27	46.18	46.26	959300	45.6404	up	down	incorrect
JPIN.US	JPMorgan Diversified Return International Equity ETF	20251210	68.38	69.02	68.38	68.91	8119	67.3836	up	down	incorrect
JPMB.US	JPMorgan USD Emerging Markets Sovereign Bond ETF	20251210	40.1973	40.37	40.1973	40.37	6640	39.7967	up	up	correct
JPME.US	JPMorgan Diversified Return U.S. Mid Cap Equity ETF	20251210	108.89	110.28	108.86	110.0967	5708	109.3738	up	up	correct
JPSE.US	JPMorgan Diversified Return U.S. Small Cap Equity ETF	20251210	50.7	51.62	50.7	51.62	9204	51.2992	up	up	correct
JPUS.US	JPMorgan Diversified Return U.S. Equity ETF	20251210	123.8	125.39	123.8	125.2762	16389	124.3763	up	down	incorrect
JPXN.US	iShares JPX	20251210	88.2	88.9799	88.2	88.9799	5469	86.897	up	down	incorrect
JQUA.US	JPMorgan U.S. Quality Factor ETF	20251210	63.31	64.05	63.27	63.91	475507	63.6606	up	down	incorrect
JSCP.US	JPMorgan Short Duration Core Plus ETF	20251210	47.46	47.56	47.46	47.55	105200	47.0342	up	up	correct
JSTC.US	Tidal ETF Trust	20251210	20.31	20.493	20.285	20.417	3600	20.2438	up	up	correct
JUSA.US	JPMorgan ActiveBuilders U.S. Large Cap Equity ETF	20251210	62.2384	62.2384	62.2384	62.2384	38	62.027
JUST.US	Goldman Sachs JUST U.S. Large Cap Equity ETF	20251210	96.26	97.2525	96.2	97.1482	3615	96.8866	up	up	correct
JVAL.US	JPMorgan U.S. Value Factor ETF	20251210	49.425	50.3105	49.425	50.22	16754	49.8981	up	up	correct
JXI.US	iShares Global Utilities ETF	20251210	78.22	78.44	77.93	78.41	9226	77.5015	up	up	correct
KARS.US	KraneShares Electric Vehicles and Future Mobility Index ETF	20251210	30.69	31.03	30.67	30.88	7530	30.8239	up	up	correct
KBA.US	KraneShares Trust	20251210	30.74	30.89	30.681	30.89	14238	30.404	up	up	correct
KBE.US	SPDR S&P Bank ETF	20251210	60.28	62.68	60.28	62.36	2450027	61.9527	up	up	correct
KCCA.US	KraneShares California Carbon Allowance ETF	20251210	16.6	16.67	16.6	16.66	15500	16.1858	up	up	correct
KCE.US	SPDR S&P Capital Markets ETF	20251210	151.23	153.83	150.53	153.12	20400	152.3825	up	up	correct
KEMQ.US	KraneShares FTSE Emerging Markets Consumer Technology Index ETF	20251210	25.89	26.16	25.82	26.12	66900	24.7986	up	down	incorrect
KEMX.US	KraneShares MSCI Emerging Markets ex China Index ETF	20251210	37.22	37.598	37.215	37.598	10700	36.3804	up	down	incorrect
KEUA.US	KraneShares European Carbon Allowance ETF	20251210	27.79	27.986	27.79	27.986	500	27.3571	up	down	incorrect
KGRN.US	KraneShares MSCI China Clean Technology ETF	20251210	27.555	27.9	27.555	27.84	7300	27.6078	up	up	correct
KHYB.US	KraneShares Asia Pacific High Yield Bond ETF	20251210	24.34	24.4	24.34	24.382	7300	24.0178	up	up	correct
KIE.US	SPDR S&P Insurance ETF	20251210	58.53	59.04	58.41	58.75	1126558	58.4454	up	up	correct
KLDW.US	Knowledge Leaders Developed World ETF	20251210	51.41	51.85	51.32	51.8146	2027	51.8146	up	up	correct
KMLM.US	KFA Mount Lucas Index Strategy ETF	20251210	26.7	26.7814	26.6495	26.77	62578	25.481	up	up	correct
KNOW.US	Direxion All Cap Insider Sentiment Shares	20251210	11.33	11.4205	11.32	11.4205	1706	11.3814	up	up	correct
KOKU.US	Xtrackers MSCI Kokusai Equity ETF	20251210	119.56	120.464	119.56	120.464	500	119.9699	up	up	correct
KOLD.US	ProShares UltraShort Bloomberg Natural Gas	20251210	26.14	27.02	25.63	26.42	6736900	26.42	up	up	correct
KOMP.US	SPDR S&P Kensho New Economies Composite ETF	20251210	61.94	62.99	61.795	62.49	52952	61.7585	up	up	correct
KONG.US	ETF Opportunities Trust	20251210	30.32	30.69	30.32	30.661	700	30.5502	up	up	correct
KORP.US	American Century Diversified Corporate Bond ETF	20251210	47.3	47.49	47.27	47.45	54423	46.817	up	up	correct
KORU.US	Direxion Shares ETF Trust	20251210	163.2	171.59	162.6401	171.26	57499	169.6318	up	up	correct
KRBN.US	KraneShares Global Carbon ETF	20251210	34.44	34.77	34.41	34.7	94000	34.044	up	up	correct
KRE.US	SPDR S&P Regional Banking ETF	20251210	64.78	67.42	64.77	67.05	25015200	66.6332	up	up	correct
KSA.US	iShares MSCI Saudi Arabia ETF	20251210	37.5	37.695	37.5	37.66	389035	37.2098	up	up	correct
KSTR.US	KraneShares SSE STAR Market 50 Index ETF	20251210	18.43	18.48	18.31	18.44	39200	18.44	up	up	correct
KURE.US	KraneShares MSCI All China Health Care Index ETF	20251210	18.605	18.71	18.595	18.7	25700	17.9819	up	up	correct
KVLE.US	KFA Value Line Dynamic Core Equity Index ETF	20251210	27.45	27.759	27.45	27.72	5800	26.0216	up	up	correct
KWEB.US	KraneShares CSI China Internet ETF	20251210	37.11	37.395	36.97	37.19	13857600	35.0541	up	up	correct
KXI.US	iShares Global Consumer Staples ETF	20251210	64.98	65.18	64.88	65.17	45383	64.3961	up	up	correct
LABD.US	Direxion Daily S&P Biotech Bear 3X Shares	20251210	22	22.37	21.2801	21.58	2697469	21.3251	down	down	correct
LABU.US	Direxion Shares ETF Trust	20251210	157.89	163	155.37	160.74	613905	159.9132	up	up	correct
LCR.US	Leuthold Core ETF	20251210	38.36	38.65	38.29	38.576	5600	38.055	up	up	correct
LCTD.US	BlackRock World ex U.S. Carbon Transition Readiness ETF	20251210	54.4	55.04	54.4	54.9	5800	53.9095	up	up	correct
LCTU.US	BlackRock U.S. Carbon Transition Readiness ETF	20251210	74.16	74.86	74.08	74.7	21500	74.4502	up	up	correct
LDUR.US	PIMCO Enhanced Low Duration Active Exchange	20251210	95.78	95.9	95.7	95.89	27957	94.9275	up	up	correct
LEMB.US	iShares J.P. Morgan EM Local Currency Bond ETF	20251210	41.93	41.97	41.827	41.97	365239	40.9622	up	down	incorrect
LGH.US	HCM Defender 500 Index ETF	20251210	62.23	62.976	62.191	62.81	27000	62.5693	up	down	incorrect
LGLV.US	SPDR SSGA US Large Cap Low Volatility Index ETF	20251210	174.251	175.585	173.9401	175.16	214239	174.2133	up	down	incorrect
LGOV.US	First Trust Exchange	20251210	21.82	21.925	21.82	21.91	151100	21.6789	up	down	incorrect
LIT.US	Global X Funds	20251210	64.24	65.38	64.24	65.22	228462	65.0434	up	up	correct
LOPP.US	Gabelli ETFs Trust	20251210	33.2	33.5941	33.1999	33.5941	1830	33.3218	up	up	correct
LOUP.US	Innovator ETFs Trust	20251210	79.03	79.31	78.275	78.93	10600	78.93	down	down	correct
LQD.US	iShares iBoxx $ Investment Grade Corporate Bond ETF	20251210	110.46	111.06	110.425	111	34019500	109.7775	up	down	incorrect
LQDB.US	iShares Trust	20251210	87.36	87.576	87.35	87.576	1400	86.5571	up	down	incorrect
LQDH.US	iShares Interest Rate Hedged Corporate Bond ETF	20251210	93.48	93.67	93.394	93.56	101600	92.2404	up	down	incorrect
LRGF.US	iShares MSCI USA Multifactor ETF	20251210	69.66	70.37	69.58	70.21	119613	69.9528	up	up	correct
LRNZ.US	TrueShares Technology AI and Deep Learning ETF	20251210	49.25	50	49.25	49.928	2900	49.928	up	up	correct
LSAF.US	LeaderSharesTM AlphaFactor US Core Equity ETF	20251210	45.05	45.7905	45.04	45.67	6424	45.3622	up	up	correct
LSAT.US	Two Roads Shared Trust	20251210	39.88	40.431	39.584	40.431	6200	39.6901	up	up	correct
LTL.US	ProShares Ultra Telecommunications	20251210	27.47	28.07	27.47	28.061	1144	27.9709	up	up	correct
LTPZ.US	PIMCO 15+ Year U.S. TIPS Index Exchange	20251210	52.15	52.49	52.14	52.36	94691	52.1597	up	up	correct
MAKX.US	ProShares S&P Kensho Smart Factories ETF	20251210	52.782	52.782	52.782	52.782	300	52.7406
MARB.US	First Trust Vivaldi Merger Arbitrage ETF	20251210	20.71	20.74	20.694	20.719	4500	20.586	up	up	correct
MBOX.US	Freedom Day Dividend ETF	20251210	35.073	35.456	35.073	35.456	1300	35.254	up	up	correct
MBSD.US	FlexShares Disciplined Duration MBS Index Fund	20251210	20.71	20.81	20.71	20.77	29393	20.5796	up	up	correct
MDY.US	SPDR S&P MIDCAP 400 ETF Trust	20251210	604.95	617.16	604.25	615.37	1387006	613.1598	up	up	correct
MDYG.US	SPDR S&P 400 Mid Cap Growth ETF	20251210	92.76	94.47	92.7	94.14	70015	93.9452	up	up	correct
MDYV.US	SPDR S&P 400 Mid Cap Value ETF	20251210	84.73	86.71	84.73	86.51	125244	86.1145	up	up	correct
META.US	Roundhill Ball Metaverse ETF	20251210	649.95	654.51	643.3976	650.13	16910881	649.6002	up	down	incorrect
MEXX.US	Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3	20251210	23.97	23.97	23.25	23.8	18967	23.6549	down	up	incorrect
MFDX.US	PIMCO RAFI Dynamic Multi	20251210	37.83	38.185	37.77	38.1474	21315	37.8239	up	down	incorrect
MFEM.US	PIMCO RAFI Dynamic Multi	20251210	22.78	22.989	22.78	22.953	3200	22.8841	up	down	incorrect
MFUS.US	PIMCO RAFI Dynamic Multi	20251210	56.66	57.28	56.64	57.2	13166	56.9802	up	up	correct
MGC.US	Vanguard Mega Cap Index Fund ETF Shares	20251210	251.22	253.36	250.865	252.79	62273	252.1884	up	up	correct
MGK.US	Vanguard Mega Cap Growth Index Fund ETF Shares	20251210	416.09	418.02	413.84	417.12	268799	416.7231	up	down	incorrect
MGV.US	Vanguard World Fund	20251210	139.66	141.51	139.46	141.27	175285	140.453	up	down	incorrect
MID.US	American Century Mid Cap Growth Impact ETF	20251210	66.56	67.61	66.56	67.4038	855	67.364	up	up	correct
MIDE.US	DBX ETF Trust	20251210	33.736	33.736	33.736	33.736	100	33.5498
MIDU.US	Direxion Shares ETF Trust	20251210	51.12	54.14	51.11	53.75	63164	53.6866	up	up	correct
MINO.US	PIMCO ETF Trust	20251210	45.37	45.4	45.32	45.39	483200	44.9451	up	up	correct
MINT.US	PIMCO Enhanced Short Maturity Active Exchange	20251210	100.38	100.41	100.38	100.4	1475174	99.3665	up	up	correct
MJ.US	ETFMG Alternative Harvest ETF	20251210	26.32	26.85	26.1881	26.56	24444	26.0333	up	up	correct
MLPA.US	Global X MLP ETF	20251210	48.83	48.8375	48.52	48.76	168950	47.8254	down	down	correct
MLPB.US	UBS ETRACS Alerian MLP Infrastructure Index ETN Series B	20251210	25.45	25.45	25.39	25.39	2675	24.9657	down	down	correct
MLPR.US	ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN	20251210	58.94	58.94	58.94	58.94	100	57.3735
MLPX.US	Global X MLP & Energy Infrastructure ETF	20251210	60.86	60.86	59.84	60.11	389871	59.3663	down	up	incorrect
MMIN.US	IQ MacKay Municipal Insured ETF	20251210	24.07	24.07	23.89	23.92	82215	23.6868	down	up	incorrect
MMIT.US	IndexIQ Active ETF Trust	20251210	24.32	24.32	24.27	24.315	217581	24.104	down	down	correct
MMLG.US	First Trust Exchange	20251210	36.129	36.39	36.004	36.309	14900	36.309	up	up	correct
MMSC.US	MMSC	20251210	24.51	24.82	24.43	24.693	7500	24.693	up	up	correct
MMTM.US	SPDR S&P 1500 Momentum Tilt ETF	20251210	293.66	296.71	293.526	296.2314	8560	295.6208	up	up	correct
MNA.US	IQ Merger Arbitrage ETF	20251210	35.82	35.97	35.82	35.9499	21460	35.9499	up	up	correct
MOO.US	VanEck Vectors Agribusiness ETF	20251210	72.57	73.3654	72.55	73.36	28328	71.5847	up	up	correct
MORT.US	VanEck Vectors Mortgage REIT Income ETF	20251210	10.68	10.81	10.67	10.76	1532505	10.427	up	up	correct
MOTO.US	SmartETFs Smart Transportation & Technology ETF	20251210	55.058	55.058	55.058	55.058	100	54.4949
MSOS.US	AdvisorShares Pure US Cannabis ETF	20251210	3.73	3.78	3.61	3.67	2886600	3.67	down	down	correct
MTGP.US	WisdomTree Mortgage Plus Bond Fund	20251210	44.75	44.75	44.505	44.645	2870	44.1248	down	down	correct
MTUL.US	ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN	20251210	39.767	39.767	39.767	39.767	0	39.767
MUB.US	iShares Trust	20251210	106.78	106.99	106.765	106.97	4505563	106.1231	up	up	correct
MUNI.US	PIMCO ETF Trust	20251210	52.37	52.421	52.355	52.41	455466	51.9851	up	up	correct
MUSI.US	American Century Multisector Income ETF	20251210	44.107	44.24	44.095	44.221	3300	43.5963	up	up	correct
MUST.US	Columbia Multi	20251210	20.68	20.7099	20.59	20.67	84108	20.5076	down	down	correct
MVRL.US	ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN	20251210	15.0085	15.0085	15.0085	15.0085	44	14.2889
MVV.US	ProShares Ultra MidCap400	20251210	70.18	72.9099	70.18	72.53	14325	72.3063	up	up	correct
MXI.US	iShares Global Materials ETF	20251210	93.11	94.64	93.11	94.521	3285	93.8242	up	up	correct
MYY.US	ProShares Short MidCap400	20251210	17.65	17.66	17.34	17.3763	2206	17.1923	down	down	correct
MZZ.US	ProShares UltraShort MidCap400	20251210	7.9873	7.99	7.7635	7.7635	2444	7.6432	down	down	correct
NACP.US	Impact Shares Trust I	20251210	49.52	49.92	49.52	49.92	300	49.92	up	up	correct
NAIL.US	Direxion Daily Homebuilders & Supplies Bull 3X Shares	20251210	55.11	60.1408	54.93	59.72	1802859	59.6583	up	up	correct
NANR.US	SPDR S&P North American Natural Resources ETF	20251210	66.84	67.967	66.62	67.9	14932	67.1983	up	up	correct
NDVG.US	Nuveen Dividend Growth ETF	20251210	35.772	35.772	35.772	35.772	300	35.6714
NERD.US	Listed Funds Trust	20251210	25.195	25.242	25.17	25.208	2200	25.0513	up	up	correct
NETL.US	Fundamental Income Net Lease Real Estate ETF	20251210	23.71	23.949	23.71	23.81	8200	23.5113	up	up	correct
NFLT.US	Virtus Newfleet Multi	20251210	23.0337	23.17	22.9401	23.1	63988	22.7932	up	up	correct
NFRA.US	FlexShares STOXX Global Broad Infrastructure Index Fund	20251210	62.34	62.49	62.1391	62.38	52059	59.7688	up	up	correct
NLR.US	VanEck Vectors Uranium+Nuclear Energy ETF	20251210	134.75	134.91	130.6	133.97	561513	130.7121	down	up	incorrect
NORW.US	Global X MSCI Norway ETF	20251210	29.225	29.56	29.225	29.56	2668	29.1428	up	down	incorrect
NRGD.US	MicroSectors U.S. Big Oil Index	20251210	14.4	14.4	13.93	13.963	420	69.815	down	up	incorrect
NRGU.US	MicroSectors U.S. Big Oil Index 3X Leveraged ETNs	20251210	20.1	21.12	19.96	21.045	24800	21.045	up	up	correct
NTSE.US	WisdomTree Emerging Markets Efficient Core Fund	20251210	37.44	37.677	37.44	37.677	1100	37.2853	up	up	correct
NTSI.US	WisdomTree International Efficient Core Fund	20251210	43.88	44.39	43.855	44.39	8208	43.665	up	up	correct
NTSX.US	WisdomTree Trust	20251210	54.94	55.44	54.8	55.44	28800	55.2731	up	up	correct
NUAG.US	Nuveen Enhanced Yield U.S. Aggregate Bond ETF	20251210	21.17	21.245	21.17	21.245	2213	21.0247	up	up	correct
NUBD.US	Nuveen ESG U.S. Aggregate Bond ETF	20251210	22.36	22.42	22.34	22.41	43488	22.1938	up	up	correct
NUGO.US	Nushares ETF Trust	20251210	40.295	40.479	40.18	40.479	1300	40.479	up	up	correct
NUGT.US	Direxion Shares ETF Trust	20251210	166.12	175.925	162.17	173.21	836407	173.0277	up	up	correct
NUHY.US	Nuveen ESG High Yield Corporate Bond ETF	20251210	21.561	21.675	21.561	21.668	7700	21.3168	up	up	correct
NUSA.US	Nuveen Enhanced Yield 1	20251210	23.365	23.38	23.365	23.375	3053	23.1608	up	up	correct
NWLG.US	Nuveen Winslow Large	20251210	38.442	38.442	38.442	38.442	100	38.442
NYF.US	iShares New York Muni Bond ETF	20251210	53.42	53.51	53.4	53.48	143031	53.0706	up	up	correct
OALC.US	Unified Series Trust	20251210	35.6	35.89	35.55	35.88	19900	35.6657	up	up	correct
OBOR.US	KraneShares MSCI One Belt One Road Index ETF	20251210	26.05	26.105	26.05	26.0702	1563	25.5686	up	up	correct
OCIO.US	ClearShares OCIO ETF	20251210	37.9093	37.9093	37.9093	37.9093	61	34.7604
OEF.US	iShares S&P 100 ETF	20251210	343.37	346.045	342.62	345.37	656692	344.5146	up	up	correct
OIH.US	VanEck Vectors ETF Trust	20251210	304.36	310.15	300.85	308.13	449937	302.873	up	up	correct
OILU.US	Bank of Montreal	20251210	24.75	25.66	24.61	25.51	91200	25.51	up	up	correct
OND.US	ProShares Trust	20251210	42.551	42.551	42.028	42.249	1400	42.249	down	down	correct
ONEO.US	SPDR Russell 1000 Momentum Focus ETF	20251210	130.88	130.9	130.8513	130.8513	1110	130.4064	down	down	correct
ONEV.US	SPDR Russell 1000 Low Volatility Focus ETF	20251210	132.895	134.3975	132.895	134.2053	3085	133.4915	up	up	correct
ONEY.US	SPDR Russell 1000 Yield Focus ETF	20251210	113.75	115.8781	113.75	115.617	10605	114.6391	up	up	correct
ONLN.US	ProShares Online Retail ETF	20251210	60.85	61.28	60.56	60.84	16559	60.7859	down	down	correct
ONOF.US	Global X Funds	20251210	37.86	38.23	37.86	38.189	12400	37.8607	up	up	correct
OPER.US	ETF Series Solutions	20251210	100.1	100.14	100.1	100.12	1900	99.2533	up	up	correct
OUNZ.US	VanEck Merk Gold Trust	20251210	40.4	40.79	40.25	40.72	1129000	40.72	up	up	correct
OVB.US	Overlay Shares Core Bond ETF	20251210	20.77	20.845	20.77	20.845	10300	20.3469	up	up	correct
OVF.US	Overlay Shares Foreign Equity ETF	20251210	29.64	29.881	29.64	29.881	1600	28.3606	up	up	correct
OVL.US	Overlay Shares Large Cap Equity ETF	20251210	53.561	53.98	53.522	53.98	3500	52.6361	up	up	correct
OVLH.US	Overlay Shares Hedged Large Cap Equity ETF	20251210	39.5	39.8	39.5	39.779	3200	39.6595	up	up	correct
OVM.US	Overlay Shares Municipal Bond ETF	20251210	21.77	21.77	21.69	21.725	54300	21.2606	down	down	correct
OVS.US	Overlay Shares Small Cap Equity ETF	20251210	36.7	37.16	36.693	37.16	1200	36.0511	up	up	correct
OVT.US	Listed Funds Trust	20251210	22.37	22.377	22.34	22.377	7500	21.6568	up	down	incorrect
OWNS.US	Impact Shares Trust I	20251210	17.51	17.585	17.51	17.585	7200	17.3823	up	down	incorrect
PAB.US	PGIM ETF Trust	20251210	42.68	43.021	42.68	42.88	10000	42.3801	up	down	incorrect
PALC.US	Pacer Lunt Large Cap Multi	20251210	51.72	52.51	51.72	52.42	74200	52.0327	up	up	correct
PALL.US	Aberdeen Standard Physical Palladium Shares ETF	20251210	134.44	134.61	132.33	134.46	488300	134.46	up	up	correct
PAMC.US	Pacer Lunt MidCap Multi	20251210	47.49	48.35	47.49	48.194	1500	47.7535	up	up	correct
PBD.US	Invesco Global Clean Energy ETF	20251210	16.15	16.46	16.15	16.38	31530	16.2889	up	up	correct
PBE.US	Invesco Dynamic Biotechnology & Genome ETF	20251210	79.7	80.3388	79.5386	80.3388	3311	79.9308	up	up	correct
PBJ.US	Invesco Dynamic Food & Beverage ETF	20251210	44.64	44.805	44.5401	44.73	10556	44.6133	up	up	correct
PBP.US	Invesco Exchange	20251210	22.96	22.96	22.9	22.95	49533	22.1516	down	down	correct
PBW.US	Invesco WilderHill Clean Energy ETF	20251210	32.36	32.915	31.97	32.45	1048365	32.3241	up	down	incorrect
PCEF.US	Invesco Exchange	20251210	19.83	19.92	19.82	19.9086	78041	19.5245	up	down	incorrect
PCY.US	Invesco Exchange	20251210	21.62	21.78	21.53	21.75	174600	21.433	up	up	correct
PDN.US	Invesco FTSE RAFI Developed Markets ex	20251210	41.79	42.08	41.707	42.08	7876	41.5765	up	up	correct
PEJ.US	Invesco Dynamic Leisure and Entertainment ETF	20251210	60.33	60.82	60.03	60.58	23706	60.5113	up	down	incorrect
PEXL.US	Pacer Funds Trust	20251210	60.57	61.7212	60.57	61.6663	13828	61.5124	up	down	incorrect
PFFA.US	ETFis Series Trust I	20251210	21.65	21.76	21.58	21.69	796217	21.1852	up	up	correct
PFFD.US	Global X U.S. Preferred ETF	20251210	18.92	19.08	18.92	19.07	760900	18.7742	up	up	correct
PFFL.US	ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN	20251210	8.31	8.4103	8.2613	8.4103	7564	8.1737	up	up	correct
PFFR.US	ETFis Series Trust I	20251210	18.22	18.22	18.0708	18.12	26852	17.7602	down	down	correct
PFFV.US	Global X Variable Rate Preferred ETF	20251210	22.5	22.61	22.5	22.5	156800	21.9247
PFIG.US	Invesco Exchange	20251210	24.2	24.315	24.2	24.315	11543	24.0589	up	up	correct
PFIX.US	Simplify Exchange Traded Funds	20251210	50.42	50.55	49.6	50.19	486000	47.3917	down	down	correct
PFLD.US	AAM Low Duration Preferred and Income Securities ETF	20251210	19.62	19.63	19.58	19.58	154500	19.3082	down	down	correct
PFUT.US	Putnam Sustainable Future ETF	20251210	25.75	25.984	25.75	25.984	23200	25.984	up	up	correct
PFXF.US	VanEck Vectors Preferred Securities ex Financials ETF	20251210	17.7	17.7799	17.645	17.76	492595	17.4396	up	up	correct
PGF.US	Invesco Financial Preferred ETF	20251210	14.12	14.19	14.0909	14.17	224136	13.9559	up	up	correct
PGHY.US	Invesco Exchange	20251210	19.92	19.9799	19.81	19.95	34971	19.5954	up	up	correct
PGRO.US	Putnam Focused Large Cap Growth ETF	20251210	45.198	45.4	44.99	45.4	2300	45.3903	up	up	correct
PGX.US	Invesco Preferred ETF	20251210	11.21	11.29	11.17	11.28	3925241	11.1106	up	up	correct
PHB.US	Invesco Exchange	20251210	18.55	18.65	18.545	18.64	75305	18.38	up	down	incorrect
PHDG.US	Invesco S&P 500 Downside Hedged ETF	20251210	38.19	38.29	37.99	38.29	2640	38.1215	up	down	incorrect
PHYL.US	PGIM Active High Yield Bond ETF	20251210	35.34	35.45	35.31	35.43	134228	34.8928	up	up	correct
PHYS.US	Sprott Physical Gold Trust	20251210	32.04	32.42	31.94	32.38	4425400	32.38	up	up	correct
PICB.US	Invesco Exchange	20251210	23.6	23.79	23.6	23.76	51258	23.5583	up	up	correct
PIFI.US	ClearShares Piton Intermediate Fixed Income ETF	20251210	95.32	95.429	95.32	95.429	100	94.5991	up	up	correct
PILL.US	Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF	20251210	12.25	12.74	12.1903	12.57	94192	12.5381	up	up	correct
PIN.US	Invesco India ETF	20251210	25.66	25.77	25.66	25.7415	29696	24.0871	up	up	correct
PINK.US	Simplify Exchange Traded Funds	20251210	36.58	36.973	36.44	36.9	142500	36.801	up	up	correct
PJP.US	Invesco Dynamic Pharmaceuticals ETF	20251210	104.07	105.279	103.88	105.124	13438	104.8816	up	up	correct
PKB.US	Invesco Dynamic Building & Construction ETF	20251210	94.39	97.2095	94.39	96.7009	5993	96.6651	up	up	correct
PLDR.US	Putnam Sustainable Leaders ETF	20251210	37.47	37.709	37.41	37.709	24000	37.5681	up	up	correct
PLTM.US	GraniteShares Platinum Trust	20251210	16.01	16.0199	15.67	15.94	1657580	15.94	down	down	correct
PPA.US	Invesco Aerospace & Defense ETF	20251210	150.9	153.38	150.18	152.37	145200	152.37	up	up	correct
PPLT.US	Aberdeen Standard Physical Platinum Shares ETF	20251210	151.13	151.305	148.06	150.62	478774	150.62	down	down	correct
PQDI.US	Principal Exchange	20251210	19.525	19.57	19.49	19.57	2300	19.3042	up	up	correct
PREF.US	Principal Spectrum Preferred Securities Active ETF	20251210	19.04	19.08	19.03	19.05	229101	18.8044	up	up	correct
PRF.US	Invesco FTSE RAFI US 1000 ETF	20251210	46.72	47.43	46.68	47.33	247925	47.14	up	up	correct
PSI.US	Invesco Dynamic Semiconductors ETF	20251210	82.55	84.52	82.46	84.28	82011	84.2747	up	down	incorrect
PSIL.US	PSIL	20251210	19.48	19.599	19.32	19.599	3600	17.8256	up	down	incorrect
PSK.US	SPDR ICE Preferred Securities ETF	20251210	31.7	31.94	31.7	31.89	125135	31.3573	up	up	correct
PSLV.US	Sprott Physical Silver Trust	20251210	20.15	20.58	19.89	20.53	11003100	20.53	up	up	correct
PSP.US	Invesco Exchange	20251210	67.5685	68.815	67.53	68.62	14587	67.1381	up	up	correct
PSQ.US	ProShares Trust	20251210	30.08	30.225	29.8398	29.91	14513870	29.5134	down	down	correct
PSR.US	Invesco Active U.S. Real Estate Fund	20251210	90.84	91.01	90.84	90.8592	1080	90.2649	up	up	correct
PST.US	ProShares UltraShort 7	20251210	22.33	22.545	22.1774	22.1774	10169	21.9772	down	down	correct
PTBD.US	Pacer Funds Trust	20251210	19.43	19.5	19.43	19.49	29200	19.1683	up	up	correct
PTEST.US	X	20251210	24.97	24.97	24.97	24.97	22940	24.97
PTIN.US	Pacer Trendpilot International ETF	20251210	31.64	32.04	31.64	31.966	21063	31.1859	up	down	incorrect
PULS.US	PGIM Ultra Short Bond ETF	20251210	49.67	49.685	49.66	49.67	3301684	49.0977
PUTW.US	WisdomTree Trust	20251210	33	33.16	32.9324	33.16	141608	33.16	up	up	correct
PVI.US	Invesco Exchange	20251210	24.855	24.855	24.76	24.785	5536	24.6424	down	down	correct
PWB.US	Invesco Dynamic Large Cap Growth ETF	20251210	128.1	129.42	127.73	129.1	37300	129.1	up	down	incorrect
PWV.US	Invesco Dynamic Large Cap Value ETF	20251210	65.86	66.5261	65.8458	66.44	34852	66.1662	up	up	correct
PWZ.US	Invesco Exchange	20251210	24.11	24.18	24.11	24.18	202068	23.9549	up	up	correct
PXE.US	Invesco Dynamic Energy Exploration & Production ETF	20251210	30.3	30.53	29.9301	30.48	18536	30.2847	up	up	correct
PXF.US	Invesco FTSE RAFI Developed Markets ex	20251210	64.54	65.2515	64.47	65.19	34200	64.4188	up	down	incorrect
PXH.US	Invesco Exchange	20251210	25.85	26.07	25.8017	26.01	149305	25.6317	up	down	incorrect
PXJ.US	Invesco Dynamic Oil & Gas Services ETF	20251210	30.98	31.31	30.69	31.1068	23026	30.8368	up	up	correct
PZA.US	Invesco Exchange	20251210	23.17	23.28	23.12	23.21	1023811	22.9917	up	up	correct
PZT.US	Invesco Exchange	20251210	22.34	22.4	22.32	22.36	16696	22.156	up	up	correct
QAI.US	IQ Hedge Multi	20251210	33.72	34.12	33.72	34.05	60820	33.5469	up	up	correct
QARP.US	DBX ETF Trust	20251210	59.2422	59.2422	59.2422	59.2422	308	59.0567
QDEF.US	FlexShares Quality Dividend Defensive Index Fund	20251210	81.252	82.14	81.24	82.031	5115	81.483	up	up	correct
QDF.US	FlexShares Trust	20251210	81.23	82.38	81.23	82.17	20836	81.6929	up	up	correct
QDIV.US	Global X S&P 500 Quality Dividend ETF	20251210	34.83	35.35	34.83	35.2377	3024	34.9716	up	up	correct
QDPL.US	Pacer Funds Trust	20251210	42.52	42.88	42.42	42.785	137700	42.2774	up	up	correct
QEFA.US	SPDR MSCI EAFE StrategicFactors ETF	20251210	88.75	89.79	88.745	89.565	16800	89.565	up	down	incorrect
QEMM.US	SPDR Index Shares Funds	20251210	65.31	65.9	65.31	65.9	1400	65.9	up	down	incorrect
QGRO.US	American Century U.S. Quality Growth ETF	20251210	114.82	115.91	114.49	115.49	457604	115.404	up	down	incorrect
QID.US	ProShares UltraShort QQQ	20251210	19.96	20.135	19.62	19.71	30896221	19.3447	down	down	correct
QINT.US	American Century Quality Diversified International ETF	20251210	63.5973	64.2508	63.421	64.215	116920	63.4102	up	up	correct
QLD.US	ProShares Ultra QQQ	20251210	72.79	74.04	72.12	73.66	4132600	73.6366	up	up	correct
QLTA.US	iShares Aaa	20251210	48.11	48.335	48.11	48.31	216006	47.7846	up	up	correct
QLV.US	FlexShares US Quality Low Volatility Index Fund	20251210	71.94	72.11	71.84	72.06	3400	71.7029	up	up	correct
QLVD.US	FlexShares Developed Markets ex	20251210	31.45	31.533	31.45	31.533	1600	31.2591	up	up	correct
QLVE.US	FlexShares Emerging Markets Quality Low Volatility Index Fund	20251210	29.632	29.632	29.632	29.632	100	29.1876
QPX.US	AdvisorShares Q Dynamic Growth ETF	20251210	44.45	44.892	44.44	44.892	1300	44.892	up	up	correct
QQH.US	HCM Defender 100 Index ETF	20251210	79.058	79.85	78.65	79.647	25900	79.4769	up	up	correct
QQQE.US	Direxion NASDAQ	20251210	103.51	104.72	103.26	104.44	71036	104.258	up	up	correct
QRFT.US	QRAFT AI	20251210	62.41	62.829	62.35	62.829	9200	62.801	up	up	correct
QTUM.US	Defiance Quantum ETF	20251210	114.43	115.9	113.82	115.49	441108	115.0291	up	up	correct
QULL.US	ETRACS 2x Leveraged MSCI US Quality Factor TR ETN	20251210	56.13	56.957	56.13	56.957	100	56.957	up	up	correct
QUS.US	SPDR MSCI USA StrategicFactors ETF	20251210	172.25	173.631	171.98	173.289	19500	173.289	up	up	correct
QVML.US	Invesco Exchange	20251210	40.02	40.296	40.02	40.296	800	40.1826	up	up	correct
QVMM.US	Invesco Exchange	20251210	30.92	31.363	30.92	31.363	600	31.2577	up	up	correct
QVMS.US	Invesco Exchange	20251210	29.176	29.176	29.176	29.176	100	29.086
QWLD.US	SPDR MSCI World StrategicFactors ETF	20251210	141.45	142.414	141.45	142.26	1100	142.26	up	up	correct
RAAX.US	VanEck Inflation Allocation ETF	20251210	35.5	35.65	35.23	35.62	32044	34.8243	up	up	correct
RAFE.US	PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF	20251210	41.75	42.28	41.75	42.24	100371	42.0709	up	up	correct
RAVI.US	FlexShares Ready Access Variable Income Fund	20251210	75.4	75.4199	75.38	75.4046	45746	74.6257	up	up	correct
RCD.US	Invesco S&P 500 Equal Weight Consumer Discretionary ETF	20251210	22.15	22.31	21.99	22.3	16700	21.7217	up	down	incorrect
RDIV.US	Invesco S&P Ultra Dividend Revenue ETF	20251210	52.77	53.56	52.7	53.51	44661	52.9744	up	down	incorrect
RDOG.US	ALPS REIT Dividend Dogs ETF	20251210	36.17	36.48	36.17	36.32	1800	35.658	up	up	correct
RECS.US	Columbia ETF Trust I	20251210	41.15	41.59	41.12	41.48	1614000	41.0179	up	up	correct
REET.US	iShares Global REIT ETF	20251210	24.98	25.175	24.955	25.05	1578357	24.6729	up	up	correct
REK.US	ProShares Short Real Estate	20251210	17.365	17.39	17.26	17.39	4801	17.2452	up	up	correct
RETL.US	Direxion Daily Retail Bull 3X Shares	20251210	9.7	10.23	9.66	10.09	378700	10.09	up	up	correct
REVS.US	Columbia Research Enhanced Value ETF	20251210	28.63	29.08	28.63	28.988	27300	28.3813	up	up	correct
REW.US	ProShares UltraShort Technology	20251210	10.65	10.78	10.47	10.52	13600	10.3563	down	down	correct
REZ.US	iShares Trust	20251210	83.74	83.829	83.0551	83.11	159084	82.2112	down	down	correct
RFCI.US	ALPS ETF Trust	20251210	22.72	22.7599	22.72	22.7599	319	22.5044	up	up	correct
RFDA.US	RiverFront Dynamic US Dividend Advantage ETF	20251210	63.7834	64.1209	63.74	64.1209	1709	63.7965	up	up	correct
RFFC.US	RiverFront Dynamic US Flex	20251210	67.1399	67.1399	67.1399	67.1399	300	67.0206
RFG.US	Invesco S&P MidCap 400 Pure Growth ETF	20251210	52.11	53.04	52.11	52.86	7076	52.831	up	up	correct
RFV.US	Invesco S&P MidCap 400 Pure Value ETF	20251210	129.57	132.69	129.57	132.5579	3047	131.9299	up	down	incorrect
RGI.US	Invesco S&P 500 Equal Weight Industrials ETF	20251210	56	57.26	56	57.06	173785	56.9695	up	down	incorrect
RHRX.US	Starboard Investment Trust	20251210	18.58	18.622	18.58	18.599	800	18.599	up	down	incorrect
RHS.US	Invesco S&P 500 Equal Weight Consumer Staples ETF	20251210	29.41	29.58	29.36	29.57	44629	29.3392	up	up	correct
RHTX.US	Starboard Investment Trust	20251210	18.66	18.676	18.66	18.676	600	18.676	up	up	correct
RIET.US	Hoya Capital High Dividend Yield ETF	20251210	9.37	9.43	9.32	9.391	103800	9.1431	up	up	correct
RIGS.US	RiverFront Strategic Income Fund	20251210	23.01	23.1985	23.01	23.1834	6180	22.9187	up	up	correct
RINF.US	ProShares Inflation Expectations ETF	20251210	32.4699	32.4999	32.4699	32.4943	1902	32.132	up	down	incorrect
RISN.US	Inspire Tactical Balanced ESG ETF	20251210	29.48	29.8	29.48	29.8	5798	29.7264	up	down	incorrect
RISR.US	FolioBeyond Rising Rates ETF	20251210	36.02	36.236	35.86	36.04	18500	35.5131	up	up	correct
RLY.US	SSGA Active Trust	20251210	31.63	31.8255	31.5208	31.71	244909	31.0572	up	up	correct
ROAM.US	Hartford Multifactor Emerging Markets ETF	20251210	29.15	29.349	29.15	29.349	7000	28.836	up	up	correct
ROBO.US	Robo Global Robotics and Automation Index ETF	20251210	71.1	71.8	70.6	71.59	90793	71.2908	up	up	correct
RODM.US	Lattice Strategies Trust	20251210	36.63	36.97	36.58	36.93	73235	36.4207	up	up	correct
ROKT.US	SPDR Kensho Final Frontiers ETF	20251210	80.16	82.34	80.16	81.83	3000	81.7856	up	up	correct
ROM.US	ProShares Trust	20251210	99.49	101.5	98.46	100.94	29100	100.9234	up	up	correct
ROSC.US	Hartford Multifactor Small Cap ETF	20251210	47.38	48.23	47.38	47.985	2300	47.6073	up	down	incorrect
ROUS.US	Hartford Multifactor US Equity ETF	20251210	58.21	58.8	58.02	58.69	55431	58.387	up	down	incorrect
RPAR.US	RPAR Risk Parity ETF	20251210	21.37	21.64	21.37	21.6257	29384	21.5316	up	up	correct
RPG.US	Invesco S&P 500 Pure Growth ETF	20251210	46.57	47.21	46.34	47	272080	46.993	up	up	correct
RPV.US	Invesco S&P 500 Pure Value ETF	20251210	102.65	104.39	102.4815	104.29	281948	103.7403	up	up	correct
RSP.US	Invesco S&P 500 Equal Weight ETF	20251210	190.76	193.6	190.61	193.17	17968600	192.4049	up	up	correct
RSPE.US	Invesco Exchange	20251210	29.42	29.821	29.42	29.821	4300	29.7166	up	up	correct
RTM.US	Invesco S&P 500 Equal Weight Materials ETF	20251210	32.63	33.46	32.63	33.39	137724	33.2206	up	up	correct
RVNU.US	DBX ETF Trust	20251210	24.76	24.77	24.65	24.67	17909	24.4509	down	down	correct
RWJ.US	Invesco S&P SmallCap 600 Revenue ETF	20251210	49.07	50.36	49.07	50.02	85997	49.8728	up	up	correct
RWK.US	Invesco S&P MidCap 400 Revenue ETF	20251210	126.91	130.04	126.91	129.76	15634	129.3899	up	up	correct
RWL.US	Invesco S&P 500 Revenue ETF	20251210	113.82	115.19	113.7	114.96	227977	114.5683	up	up	correct
RWM.US	ProShares Short Russell2000	20251210	16.27	16.2801	15.905	16	20208750	15.8228	down	down	correct
RWO.US	SPDR Index Shares Funds	20251210	45.05	45.44	45.05	45.28	40008	44.792	up	up	correct
RWR.US	SPDR Dow Jones REIT ETF	20251210	99.09	99.7532	99.0007	99.1	168770	97.8897	up	up	correct
RWX.US	SPDR Dow Jones International Real Estate ETF	20251210	27.46	27.6354	27.46	27.629	6827	27.3626	up	down	incorrect
RXD.US	ProShares UltraShort Health Care	20251210	9.83	9.83	9.51	9.52	19100	9.4468	down	up	incorrect
RXI.US	iShares Trust	20251210	204.42	207.23	204.42	206.16	12254	204.4538	up	up	correct
RXL.US	ProShares Ultra Health Care	20251210	48.94	50.05	48.73	49.94	46200	49.7638	up	up	correct
RYJ.US	Invesco Raymond James SB	20251210	74.5005	74.5005	74.5005	74.5005	0	74.5005
RZG.US	Invesco S&P SmallCap 600 Pure Growth ETF	20251210	55.01	56	55.01	55.78	4298	55.7309	up	down	incorrect
RZV.US	Invesco S&P SmallCap 600 Pure Value ETF	20251210	121.19	123.595	121.19	122.9778	2657	122.5614	up	up	correct
SAA.US	ProShares Trust	20251210	26.61	27.67	26.6	27.43	7100	27.2998	up	up	correct
SAEF.US	Schwab Strategic Trust	20251210	26.9	27.51	26.9	27.443	1700	27.443	up	up	correct
SBB.US	ProShares Short SmallCap600	20251210	13.57	13.57	13.3048	13.355	2199	13.2387	down	down	correct
SBIO.US	ALPS ETF Trust	20251210	50.45	51	50.23	50.81	25400	50.81	up	up	correct
SCC.US	ProShares UltraShort Consumer Services	20251210	14.73	14.77	14.31	14.4279	11244	14.2695	down	down	correct
SCDL.US	ETRACS 2x Leveraged US Dividend Factor TR ETN	20251210	40.059	40.059	40.059	40.059	100	40.059
SCHA.US	Schwab U.S. Small	20251210	28.76	29.42	28.73	29.23	3938300	29.23	up	up	correct
SCHB.US	Schwab U.S. Broad Market ETF	20251210	26.21	26.5	26.19	26.44	8505200	26.44	up	up	correct
SCHC.US	Schwab Strategic Trust	20251210	45.93	46.41	45.84	46.36	301600	44.786	up	up	correct
SCHD.US	Schwab U.S. Dividend Equity ETF	20251210	27.25	27.64	27.21	27.57	16499500	27.57	up	up	correct
SCHE.US	Schwab Emerging Markets Equity ETF	20251210	33.42	33.68	33.35	33.62	2160900	32.712	up	down	incorrect
SCHF.US	Schwab Strategic Trust	20251210	24.12	24.41	24.11	24.37	11426800	23.692	up	down	incorrect
SCHG.US	Schwab Strategic Trust	20251210	32.84	33.07	32.69	32.98	10669100	32.98	up	up	correct
SCHH.US	Schwab U.S. REIT ETF	20251210	20.83	20.98	20.79	20.85	11760600	20.85	up	up	correct
SCHI.US	Schwab 5	20251210	22.95	23.05	22.93	23.05	2056500	22.7656	up	up	correct
SCHJ.US	Schwab 1	20251210	24.84	24.9	24.82	24.89	165100	24.6141	up	up	correct
SCHK.US	Schwab 1000 ETF	20251210	32.79	33.095	32.72	33.03	2007100	33.03	up	up	correct
SCHM.US	Schwab U.S. Mid	20251210	30.03	30.61	30.02	30.5	1468700	30.5	up	up	correct
SCHO.US	Schwab Short	20251210	24.33	24.37	24.32	24.37	3660235	24.1368	up	up	correct
SCHP.US	Schwab U.S. TIPS ETF	20251210	26.61	26.71	26.6032	26.71	5956028	26.5334	up	up	correct
SCHQ.US	Schwab Long	20251210	31.87	32.04	31.83	31.98	1362900	31.6013	up	up	correct
SCHR.US	Schwab Strategic Trust	20251210	25.03	25.11	25.02	25.11	2321594	24.87	up	up	correct
SCHV.US	Schwab Strategic Trust	20251210	29.3	29.7	29.25	29.64	3393400	29.64	up	up	correct
SCHX.US	Schwab U.S. Large	20251210	26.88	27.15	26.84	27.09	22008100	27.09	up	up	correct
SCHY.US	Schwab Strategic Trust	20251210	29.56	29.776	29.531	29.77	409300	29.45	up	up	correct
SCHZ.US	Schwab U.S. Aggregate Bond ETF	20251210	23.34	23.43	23.34	23.43	1852456	23.1927	up	up	correct
SCJ.US	iShares MSCI Japan Small	20251210	92.8	93.66	92.8	93.46	12329	91.4878	up	up	correct
SCO.US	ProShares UltraShort Bloomberg Crude Oil	20251210	19.39	19.52	18.78	18.84	2043000	18.84	down	down	correct
SCRD.US	SCRD	20251210	42.0502	42.0502	42.0502	42.0502	0	41.5046
SDCI.US	USCF SummerHaven Dynamic Commodity Strategy No K	20251210	23.14	23.325	23.12	23.29	225893	22.4678	up	up	correct
SDD.US	ProShares UltraShort SmallCap600	20251210	12.3	12.3	11.96	11.9874	687	11.8011	down	down	correct
SDEM.US	Global X MSCI SuperDividend Emerging Markets ETF	20251210	29.62	29.828	29.59	29.7786	6479	29.3871	up	up	correct
SDIV.US	Global X SuperDividend ETF	20251210	23.87	24.0857	23.8	24.03	715578	23.4879	up	up	correct
SDOG.US	ALPS Sector Dividend Dogs ETF	20251210	60.38	61.23	60.3401	61.18	20714	60.6321	up	up	correct
SDOW.US	ProShares UltraPro Short Dow30	20251210	33.35	33.52	31.97	32.26	6175531	31.8113	down	up	incorrect
SDP.US	ProShares UltraShort Utilities	20251210	12.79	13.02	12.79	12.83	16300	12.5813	up	up	correct
SDS.US	ProShares UltraShort S&P500	20251210	69.65	69.895	68.34	68.64	4272210	67.4615	down	down	correct
SDY.US	SPDR S&P Dividend ETF	20251210	138.61	140.36	138.55	140.03	264555	139.0152	up	up	correct
SEF.US	ProShares Short Financials	20251210	31.86	31.92	31.517	31.5701	6199	31.2321	down	down	correct
SEIX.US	Virtus ETF Trust II	20251210	23.45	23.47	23.45	23.47	78500	23.0639	up	up	correct
SFY.US	Tidal ETF Trust	20251210	133.29	134.33	133.1	134.1	24300	133.4886	up	up	correct
SFYF.US	SoFi Social 50 ETF	20251210	56.3	56.83	56.271	56.637	3700	56.5439	up	up	correct
SFYX.US	Tidal ETF Trust	20251210	16.51	16.63	16.38	16.61	5000	16.4948	up	up	correct
SGDJ.US	Sprott Funds Trust	20251210	85	86.53	83.31	86.22	28600	79.4636	up	up	correct
SGDM.US	Sprott Gold Miners ETF	20251210	66.64	68.2569	65.64	67.72	36151	67.0145	up	up	correct
SGOL.US	Aberdeen Standard Gold ETF Trust	20251210	40	40.4	39.85	40.32	6245300	40.32	up	down	incorrect
SGOV.US	iShares Trust	20251210	100.48	100.48	100.47	100.47	12234900	99.5694	down	up	incorrect
SH.US	ProShares Short S&P500	20251210	36.45	36.53	36.12	36.2	6826900	35.7226	down	down	correct
SHE.US	SPDR SSGA Gender Diversity Index ETF	20251210	130.6318	131.8098	130.6318	131.8098	1156	131.4676	up	up	correct
SHM.US	SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF	20251210	47.92	47.98	47.908	47.98	143501	47.6601	up	down	incorrect
SHUS.US	Syntax Stratified U.S. Total Market Hedged ETF	20251210	46.9176	46.9176	46.9176	46.9176	0	46.2861
SHYG.US	iShares Trust	20251210	42.8	42.9599	42.8	42.93	2218628	42.1957	up	up	correct
SHYL.US	Xtrackers Short Duration High Yield Bond ETF	20251210	44.93	45.05	44.879	45.01	27035	44.2616	up	up	correct
SIFI.US	Harbor Scientific Alpha Income	20251210	44.2607	44.3075	44.16	44.305	3210	43.2598	up	up	correct
SIHY.US	Harbor ETF Trust	20251210	46.15	46.15	45.86	46.1	70500	45.0999	down	down	correct
SIJ.US	ProShares UltraShort Industrials	20251210	11.63	11.63	11.383	11.383	3378	11.2335	down	down	correct
SIL.US	Global X Silver Miners ETF	20251210	78.53	80.585	77.215	79.76	2244651	78.9105	up	up	correct
SILJ.US	ETFMG Prime Junior Silver Miners ETF	20251210	26.27	26.8362	25.62	26.58	12537610	26.0892	up	up	correct
SIMS.US	SPDR S&P Kensho Intelligent Structures ETF	20251210	43.825	44.8	43.825	44.58	1800	44.4891	up	up	correct
SIVR.US	Aberdeen Standard Physical Silver Shares ETF	20251210	57.9	58.98	57.2	58.82	2720600	58.82	up	up	correct
SIXA.US	6 Meridian Mega Cap Equity ETF	20251210	49.48	49.86	49.48	49.86	2200	49.6341	up	up	correct
SIXH.US	6 Meridian Hedged Equity	20251210	38.96	38.96	38.96	38.96	300	38.8026
SIXL.US	6 Meridian Low Beta Equity Strategy ETF	20251210	36.455	36.604	36.455	36.604	1100	36.358	up	up	correct
SIXS.US	6 Meridian Small Cap Equity ETF	20251210	50.83	51.347	50.83	51.347	600	51.0049	up	up	correct
SIZE.US	iShares MSCI USA Size Factor ETF	20251210	161.75	163.871	161.7312	163.74	6971	162.9836	up	down	incorrect
SJB.US	ProShares Trust	20251210	15.47	15.485	15.42	15.43	154858	15.2631	down	up	incorrect
SJNK.US	SPDR Series Trust	20251210	25.31	25.4	25.3014	25.37	4509225	24.9436	up	down	incorrect
SKF.US	ProShares UltraShort Financials	20251210	27.36	27.36	26.62	26.72	7479	26.3439	down	down	correct
SLV.US	iShares Silver Trust	20251210	55.13	56.22	54.48	56.07	54915000	56.07	up	up	correct
SLX.US	VanEck Vectors Steel ETF	20251210	81.9	84.2	81.9	83.87	37494	82.5667	up	up	correct
SLYG.US	SPDR S&P 600 Small Cap Growth ETF	20251210	95.6	97.89	95.6	97.24	80891	97.116	up	up	correct
SLYV.US	SPDR S&P 600 Small Cap Value ETF	20251210	91.68	94.365	91.68	93.83	131825	93.2407	up	up	correct
SMDD.US	ProShares UltraPro Short MidCap400	20251210	12.59	12.59	11.86	11.94	8819	11.7973	down	down	correct
SMHB.US	ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN	20251210	4.07	4.25	4.04	4.25	25277	4.0631	up	up	correct
SMLF.US	iShares MSCI USA Small	20251210	75.53	77.1106	75.5	76.75	95627	76.508	up	up	correct
SMLL.US	Direxion Daily Small Cap Bull 2X Shares	20251210	20.527	20.875	20.51	20.875	6400	20.5454	up	up	correct
SMLV.US	SPDR SSGA US Small Cap Low Volatility Index ETF	20251210	133.31	135	133.31	134.7281	1040	133.6889	up	up	correct
SMMU.US	PIMCO Short Term Municipal Bond Active Exchange	20251210	50.41	50.4475	50.4082	50.42	51990	50.073	up	up	correct
SMN.US	ProShares Trust	20251210	14.6	14.6	13.97	14.0313	11051	13.8786	down	down	correct
SMOG.US	VanEck Vectors Low Carbon Energy ETF	20251210	131.85	133.48	131.85	133.48	600	131.442	up	up	correct
SNPE.US	Xtrackers S&P 500 ESG ETF	20251210	62.17	62.57	62	62.47	273973	62.2748	up	up	correct
SOXL.US	Direxion Shares ETF Trust	20251210	47.65	50.09	47.01	49.65	91153100	49.65	up	up	correct
SOXS.US	Direxion Shares ETF Trust	20251210	2.95	2.99	2.8	2.82	15236005	55.6541	down	down	correct
SOYB.US	Teucrium Soybean	20251210	22.69	22.81	22.68	22.78	66400	22.78	up	up	correct
SPAB.US	SPDR Portfolio Aggregate Bond ETF	20251210	25.74	25.82	25.7201	25.82	2087029	25.5657	up	up	correct
SPBO.US	SPDR Portfolio Corporate Bond ETF	20251210	29.37	29.5	29.37	29.49	433800	29.1238	up	up	correct
SPCX.US	Collaborative Investment Series Trust	20251210	25.16	25.413	25.16	25.413	1400	21.8243	up	up	correct
SPD.US	Simplify US Equity PLUS Downside Convexity ETF	20251210	39.5	39.88	39.5	39.81	7400	39.7094	up	up	correct
SPDN.US	Direxion Daily S&P 500 Bear 1X Shares	20251210	9.49	9.51	9.4	9.43	28564090	9.3552	down	down	correct
SPDV.US	AAM S&P 500 High Dividend Value ETF	20251210	34.44	35.1662	34.44	35.07	4446	34.7347	up	up	correct
SPDW.US	SPDR Portfolio Developed World ex	20251210	44.11	44.6514	44.105	44.58	4148134	43.7895	up	up	correct
SPEM.US	SPDR Portfolio Emerging Markets ETF	20251210	47.02	47.45	46.94	47.31	6079800	46.5332	up	up	correct
SPEU.US	SPDR Portfolio Europe ETF	20251210	50.95	51.6	50.95	51.49	40300	50.9085	up	down	incorrect
SPFF.US	Global X SuperIncome Preferred ETF	20251210	9.36	9.4954	9.36	9.47	65178	9.2884	up	down	incorrect
SPGM.US	SPDR Portfolio MSCI Global Stock Market ETF	20251210	76.17	77.06	76.17	76.87	43300	76.87	up	down	incorrect
SPGP.US	Invesco S&P 500 GARP ETF	20251210	112.86	114.67	112.77	114.32	109600	114.1053	up	up	correct
SPHB.US	Invesco S&P 500 High Beta ETF	20251210	118.26	121.06	118.24	120.57	817681	120.3762	up	up	correct
SPHD.US	Invesco S&P 500 High Dividend Low Volatility ETF	20251210	47.56	47.99	47.46	47.88	1067599	47.2895	up	down	incorrect
SPHQ.US	Invesco S&P 500 Quality ETF	20251210	74.82	75.5963	74.67	75.4	1265108	75.1748	up	down	incorrect
SPHY.US	SPDR Series Trust	20251210	23.64	23.75	23.63	23.72	5041900	23.3044	up	up	correct
SPIB.US	SPDR Series Trust	20251210	33.76	33.8699	33.7463	33.86	3233712	33.4938	up	up	correct
SPIP.US	SPDR Series Trust	20251210	25.99	26.1	25.99	26.09	245400	25.9801	up	up	correct
SPLB.US	SPDR Series Trust	20251210	22.73	22.885	22.7258	22.86	3774637	22.5602	up	up	correct
SPLV.US	Invesco Exchange	20251210	70.42	70.72	70.375	70.6	3572923	70.2133	up	up	correct
SPMB.US	SPDR Portfolio Mortgage Backed Bond ETF	20251210	22.41	22.5	22.4	22.48	794000	22.1983	up	up	correct
SPMD.US	SPDR Portfolio S&P 400 Mid Cap ETF	20251210	58.05	59.26	58.02	59.07	2838085	58.8515	up	up	correct
SPMO.US	Invesco S&P 500 Momentum ETF	20251210	120.805	121.87	120.32	121.53	1724340	121.2341	up	down	incorrect
SPPP.US	Sprott Physical Platinum and Palladium Trust	20251210	14.68	14.71	14.44	14.7	864400	14.7	up	down	incorrect
SPRE.US	Tidal ETF Trust	20251210	19.27	19.404	19.27	19.404	24800	19.2129	up	down	incorrect
SPSB.US	SPDR Portfolio Short Term Corporate Bond ETF	20251210	30.16	30.21	30.15	30.21	3360131	29.8881	up	up	correct
SPSK.US	Tidal ETF Trust	20251210	18.54	18.57	18.518	18.57	115700	18.1553	up	up	correct
SPSM.US	SPDR Series Trust	20251210	47.45	48.6899	47.45	48.35	3379401	48.112	up	up	correct
SPTI.US	SPDR Portfolio Intermediate Term Treasury ETF	20251210	28.78	28.88	28.775	28.87	2306701	28.6018	up	down	incorrect
SPTL.US	SPDR Series Trust	20251210	26.6	26.74	26.5601	26.69	10547600	26.4231	up	down	incorrect
SPTM.US	SPDR Portfolio S&P 1500 Composite Stock Market ETF	20251210	82.55	83.45	82.47	83.28	1097506	83.0332	up	up	correct
SPTS.US	SPDR Portfolio Short Term Treasury ETF	20251210	29.23	29.28	29.23	29.28	652322	29.0007	up	up	correct
SPUC.US	Simplify US Equity PLUS Upside Convexity ETF	20251210	50.23	50.74	50.17	50.654	17400	47.162	up	up	correct
SPUS.US	Tidal ETF Trust	20251210	51.5	51.91	51.27	51.8	430400	51.7277	up	up	correct
SPUU.US	Direxion Daily S&P 500 Bull 2X Shares	20251210	184.59	187.7562	184.051	187.13	21302	187.0276	up	up	correct
SPVM.US	Invesco Exchange	20251210	67.15	67.9389	67.15	67.9389	1266	67.6276	up	up	correct
SPVU.US	Invesco S&P 500 Enhanced Value ETF	20251210	56.14	57.0586	56.14	56.9846	6642	56.6312	up	up	correct
SPXE.US	ProShares S&P 500 ex	20251210	73.77	74.3835	73.75	74.3835	915	74.1794	up	up	correct
SPXL.US	Direxion Daily S&P500 Bull 3X Shares	20251210	221.24	227.46	220.01	225.98	2900581	225.8066	up	up	correct
SPXN.US	ProShares S&P 500 ex	20251210	74.45	74.96	74.45	74.8401	1329	74.6478	up	up	correct
SPXS.US	Direxion Daily S&P 500 Bear 3X Shares	20251210	35.69	35.8714	34.6899	34.9	6738664	34.7076	down	down	correct
SPXT.US	ProShares S&P 500 ex	20251210	102.78	103.65	102.62	103.4377	4861	103.0413	up	up	correct
SPXU.US	ProShares UltraPro Short S&P500	20251210	50.755	51.02	49.325	49.65	8070048	48.683	down	down	correct
SPXV.US	ProShares S&P 500 ex	20251210	74.8	75.46	74.8	75.2882	812	75.0844	up	up	correct
SPY.US	SPDR S&P 500 ETF Trust	20251210	682.56	688.97	681.31	687.57	85671328	685.5443	up	up	correct
SPYC.US	Simplify US Equity PLUS Convexity ETF	20251210	42.96	43.46	42.96	43.361	55300	43.2603	up	up	correct
SPYD.US	SPDR Portfolio S&P 500 High Dividend ETF	20251210	43.23	43.8	43.185	43.7	1964984	43.1505	up	up	correct
SPYG.US	SPDR Portfolio S&P 500 Growth ETF	20251210	107.32	108.11	106.91	107.86	4344974	107.6969	up	up	correct
SPYV.US	SPDR Portfolio S&P 500 Value ETF	20251210	56.55	57.225	56.47	57.13	3130304	56.8158	up	up	correct
SPYX.US	SPDR S&P 500 Fossil Fuel Reserves Free ETF	20251210	56.16	56.7131	56.135	56.61	30169	56.4761	up	up	correct
SRLN.US	SPDR Blackstone Senior Loan ETF	20251210	41.36	41.39	41.34	41.39	3017815	40.6491	up	up	correct
SRS.US	ProShares Trust	20251210	49.718	50.12	49.45	50.02	6115	49.5888	up	up	correct
SRTY.US	ProShares Trust	20251210	41.22	41.37	38.46	39.32	2880744	38.6152	down	down	correct
SRVR.US	Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF	20251210	29.58	29.73	29.43	29.53	62572	28.8862	down	down	correct
SSG.US	ProShares UltraShort Semiconductors	20251210	29.61	30.3	29.3004	29.55	30857	29.0811	down	down	correct
SSO.US	ProShares Ultra S&P500	20251210	58.03	59.12	57.8256	58.87	2710369	58.7544	up	up	correct
SSPY.US	Syntax ETF Trust	20251210	87.54	88.56	87.53	88.42	2300	87.223	up	up	correct
STIP.US	iShares 0	20251210	102.46	102.675	102.4438	102.67	990888	102.3185	up	up	correct
STNC.US	Stance Equity ESG Large Cap Core ETF	20251210	32.72	33.195	32.72	33.195	3000	32.862	up	up	correct
STPZ.US	PIMCO 1	20251210	53.64	53.79	53.64	53.79	28741	53.6202	up	up	correct
SUB.US	iShares Short	20251210	106.51	106.62	106.505	106.62	397563	105.9514	up	up	correct
SUSA.US	iShares MSCI USA ESG Select ETF	20251210	139.92	141.37	139.78	140.95	101700	140.5928	up	down	incorrect
SVOL.US	Simplify Volatility Premium ETF	20251210	17.36	17.65	17.34	17.62	254700	16.7307	up	up	correct
SWAN.US	Amplify BlackSwan Growth & Treasury Core ETF	20251210	32.58	32.9164	32.56	32.8886	20925	32.6538	up	up	correct
SXQG.US	6 Meridian Quality Growth ETF	20251210	32.975	32.975	32.975	32.975	100	32.975
SZK.US	ProShares UltraShort Consumer Goods	20251210	12.84	13.015	12.84	12.8816	9696	12.7788	up	up	correct
SZNE.US	Pacer Funds Trust	20251210	34.835	35.2971	34.835	35.2971	285	34.9983	up	up	correct
TAAG.US	Trend Aggregation Growth ETF	20251210	0.0229	0.0229	0.0229	0.0229	0	0.0229
TAGG.US	TagLikeMe Corp	20251210	42.97	43.1354	42.97	43.1354	57642	42.665	up	up	correct
TAGS.US	Teucrium Commodity Trust	20251210	23.22	23.25	23.18	23.25	6100	23.25	up	up	correct
TAN.US	Invesco Exchange	20251210	47.32	49.28	47.16	48.78	1254931	48.78	up	up	correct
TAXF.US	American Century Diversified Municipal Bond ETF	20251210	50.56	50.56	50.36	50.4	20421	49.8905	down	down	correct
TBF.US	ProShares Short 20+ Year Treasury	20251210	24.12	24.16	24	24.01	81780	23.7945	down	down	correct
TBT.US	ProShares UltraShort 20+ Year Treasury	20251210	34.62	34.74	34.18	34.44	507820	34.1347	down	down	correct
TBUX.US	T. Rowe Price Exchange	20251210	49.88	49.93	49.88	49.925	128000	49.3501	up	up	correct
TBX.US	ProShares Trust	20251210	28.0125	28.0125	28.0125	28.0125	1137	27.7152
TCHP.US	T. Rowe Price Exchange	20251210	50.13	50.49	49.972	50.37	133200	50.37	up	down	incorrect
TDSB.US	Exchange Listed Funds Trust	20251210	23.891	23.991	23.88	23.991	17700	23.8629	up	up	correct
TDSC.US	Exchange Listed Funds Trust	20251210	25.34	25.54	25.34	25.514	46400	25.3813	up	up	correct
TDTF.US	FlexShares iBoxx 5	20251210	23.95	24.075	23.95	24.065	230377	23.971	up	up	correct
TDTT.US	FlexShares Trust	20251210	24.07	24.13	24.06	24.125	177447	24.0379	up	up	correct
TDVG.US	T. Rowe Price Exchange	20251210	44.67	45.09	44.65	45.05	37100	44.9306	up	up	correct
TECB.US	iShares U.S. Tech Breakthrough Multisector ETF	20251210	61.62	62.16	61.57	61.986	6423	61.9112	up	up	correct
TECL.US	Direxion Shares ETF Trust	20251210	127.93	132.02	125.44	130.84	1609100	130.84	up	up	correct
TECS.US	Direxion Shares ETF Trust	20251210	16.35	16.66	15.88	16.03	2241177	15.852	down	down	correct
TEQI.US	T. Rowe Price Equity Income ETF	20251210	44.37	45.135	44.37	45.1	3700	44.863	up	up	correct
TFI.US	SPDR Nuveen Bloomberg Barclays Municipal Bond ETF	20251210	45.6	45.66	45.58	45.66	201523	45.2624	up	up	correct
TFLO.US	iShares Treasury Floating Rate Bond ETF	20251210	50.49	50.5	50.49	50.49	1453800	50.0363
TGRW.US	T. Rowe Price Growth Stock ETF	20251210	46.31	46.55	46.26	46.4	4100	46.4	up	up	correct
THD.US	iShares MSCI Thailand ETF	20251210	60.14	60.5	59.95	60.47	31343	59.6672	up	up	correct
THNQ.US	Robo Global Artificial Intelligence ETF	20251210	66.46	66.95	65.51	66.45	19857	66.3156	down	down	correct
TINT.US	ProShares Trust	20251210	33.24	33.71	33.24	33.563	800	33.52	up	up	correct
TINY.US	ProShares Trust	20251210	54.3	55.152	54.3	55.152	700	55.092	up	up	correct
TIP.US	iShares TIPS Bond ETF	20251210	110.03	110.47	110.02	110.45	3503000	110.1082	up	up	correct
TIPX.US	SPDR Bloomberg Barclays 1	20251210	19.09	19.15	19.085	19.15	216693	19.0735	up	up	correct
TIPZ.US	PIMCO ETF Trust	20251210	53	53.2004	53	53.1997	9044	52.9998	up	up	correct
TLH.US	iShares Trust	20251210	101.81	102.3	101.72	102.2	1479559	101.1139	up	down	incorrect
TLTD.US	FlexShares Morningstar Developed Markets ex	20251210	90.98	91.9391	90.9471	91.9391	4934	90.6024	up	up	correct
TLTE.US	FlexShares Morningstar Emerging Markets Factor Tilt Index Fund	20251210	64.4	64.92	64.4	64.92	5300	63.257	up	down	incorrect
TMF.US	Direxion Shares ETF Trust	20251210	38.67	39.31	38.46	39	8523100	38.5301	up	down	incorrect
TMV.US	Direxion Daily 20+ Year Treasury Bear 3X Shares	20251210	36.4	36.57	35.75	36.05	1757060	35.9367	down	down	correct
TNA.US	Direxion Shares ETF Trust	20251210	48.17	51.435	47.985	50.44	17928609	50.4097	up	up	correct
TOK.US	iShares MSCI Kokusai ETF	20251210	137.88	139.1211	137.88	139.1211	1066	138.1476	up	up	correct
TOLZ.US	ProShares Trust	20251210	54.24	54.24	53.735	53.9	11677	53.537	down	down	correct
TOTL.US	SPDR DoubleLine Total Return Tactical ETF	20251210	40.23	40.39	40.22	40.36	590555	39.7865	up	up	correct
TOTR.US	T. Rowe Price Exchange	20251210	40.72	40.86	40.72	40.852	1400	40.3318	up	up	correct
TPHD.US	Timothy Plan High Dividend Stock ETF	20251210	38.48	38.918	38.48	38.81	11900	38.6154	up	down	incorrect
TPIF.US	Timothy Plan International ETF	20251210	34.18	34.57	34.15	34.55	21800	34.3197	up	down	incorrect
TPOR.US	Direxion Daily Transportation Bull 3X Shares	20251210	30.47	31.895	30.125	31.64	24721	31.611	up	up	correct
TPSC.US	Timothy Plan US Small Cap Core ETF	20251210	41.6	42.58	41.6	42.37	23200	42.2633	up	up	correct
TPYP.US	Tortoise North American Pipeline Fund	20251210	35.71	35.71	35.26	35.37	22091	35.0379	down	down	correct
TRND.US	Pacer Trendpilot Fund of Funds ETF	20251210	34.4	34.634	34.31	34.634	1400	33.855	up	down	incorrect
TSPA.US	T. Rowe Price US Equity Research ETF	20251210	42.94	43.32	42.8635	43.26	1295512	42.9929	up	up	correct
TTT.US	ProShares Trust	20251210	70.225	70.761	69.7	69.9447	13804	64.8221	down	down	correct
TWM.US	ProShares UltraShort Russell2000	20251210	31.34	31.39	29.94	30.36	780758	29.9987	down	down	correct
TYD.US	Direxion Daily 7	20251210	25.56	25.85	25.53	25.82	51600	25.5721	up	up	correct
TYO.US	Direxion Daily 7	20251210	13.34	13.3452	13.2027	13.2027	5749	13.155	down	down	correct
TZA.US	Direxion Daily Small Cap Bear 3X Shares	20251210	7.22	7.2355	6.7201	6.88	111720094	6.846	down	down	correct
UBOT.US	Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares	20251210	26.56	26.8	26.2272	26.7	11558	26.6392	up	up	correct
UBR.US	ProShares Ultra MSCI Brazil Capped	20251210	26.35	26.4684	25.98	26.4684	5759	26.3337	up	up	correct
UBT.US	ProShares Trust	20251210	16.98	17.16	16.9481	17.08	67101	16.9032	up	up	correct
UCC.US	ProShares Trust	20251210	51.69	52.92	51.69	52.7022	1215	52.5544	up	up	correct
UCIB.US	UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B	20251210	27.814	27.814	27.814	27.814	100	27.814
UCO.US	ProShares Ultra Bloomberg Crude Oil	20251210	19.75	20.35	19.58	20.3	3000600	20.3	up	up	correct
UCON.US	First Trust Exchange	20251210	25.11	25.19	25.11	25.17	388936	24.8816	up	up	correct
UDN.US	Invesco DB US Dollar Index Bearish Fund	20251210	18.62	18.715	18.6	18.7	103843	18.164	up	up	correct
UDOW.US	ProShares Trust	20251210	56.57	58.9177	56.27	58.42	4662449	58.2287	up	up	correct
UEVM.US	VictoryShares USAA MSCI Emerging Markets Value Momentum ETF	20251210	55.675	55.935	55.6	55.935	4400	55.278	up	up	correct
UGA.US	United States Gasoline Fund LP	20251210	63.98	64.71	63.69	64.56	14900	64.56	up	up	correct
UGE.US	ProShares Ultra Consumer Goods	20251210	16.87	16.897	16.76	16.8492	7209	16.7216	down	down	correct
UGL.US	ProShares Trust II	20251210	53.07	54.17	52.68	53.94	3727560	53.94	up	up	correct
UITB.US	VictoryShares USAA Core Intermediate	20251210	47.41	47.5801	47.41	47.575	120232	47.0897	up	up	correct
UIVM.US	VictoryShares USAA MSCI International Value Momentum ETF	20251210	62.84	63.525	62.825	63.515	8900	63.251	up	up	correct
UJB.US	ProShares Ultra High Yield	20251210	78.88	78.88	78.88	78.88	200	78.5756
ULE.US	ProShares Trust II	20251210	12.9	13.1	12.9	13.07	9400	13.07	up	down	incorrect
ULST.US	SPDR SSgA Ultra Short Term Bond ETF	20251210	40.54	40.57	40.54	40.565	66226	40.1317	up	up	correct
ULVM.US	VictoryShares USAA MSCI USA Value Momentum ETF	20251210	91.474	91.9539	91.474	91.9539	318	91.5386	up	down	incorrect
UMDD.US	ProShares UltraPro MidCap400	20251210	26.0339	27.27	25.99	27.0714	7441	26.9928	up	up	correct
UMI.US	USCF Midstream Energy Income Fund	20251210	50.62	50.62	49.9	50.11	10900	48.3784	down	down	correct
UNG.US	United States Natural Gas Fund LP	20251210	14.3	14.53	14.06	14.26	15030700	14.26	down	down	correct
UNL.US	United States 12 Month Natural Gas Fund LP	20251210	8.14	8.18	8.1	8.16	36500	8.16	up	down	incorrect
UPRO.US	ProShares UltraPro S&P500	20251210	116.37	119.6291	115.7	118.85	4736083	118.5117	up	up	correct
UPV.US	ProShares Ultra FTSE Europe	20251210	85.93	87.4	85.84	87.4	700	86.4405	up	up	correct
UPW.US	ProShares Ultra Utilities	20251210	21.61	21.6164	21.4148	21.566	5763	21.4806	down	down	correct
URA.US	Global X Funds	20251210	48.01	48.01	46.18	47.69	4162091	45.5172	down	down	correct
URE.US	ProShares Ultra Real Estate	20251210	58.66	59.615	58.66	58.8684	3435	58.3544	up	down	incorrect
URNM.US	North Shore Global Uranium Mining ETF	20251210	58.27	58.6	56.22	58.25	508600	56.3417	down	up	incorrect
URTH.US	iShares MSCI World ETF	20251210	185.86	187.6	185.55	187.13	1259241	185.628	up	up	correct
URTY.US	ProShares Trust	20251210	56.38	60.2136	56.2168	59.03	2209723	58.8316	up	up	correct
USAI.US	Pacer American Energy Independence ETF	20251210	38.65	38.65	38.07	38.1597	4942	37.7091	down	down	correct
USCI.US	United States Commodity Index Funds Trust	20251210	78.28	78.91	78.28	78.9	9100	78.9	up	up	correct
USD.US	ProShares Ultra Semiconductors	20251210	56.41	57.435	55.27	57.22	807508	57.1342	up	up	correct
USDU.US	WisdomTree Trust	20251210	26.94	26.965	26.808	26.82	614035	25.826	down	down	correct
USFR.US	WisdomTree Trust	20251210	50.34	50.34	50.33	50.33	2792798	49.8759	down	down	correct
USL.US	United States 12 Month Oil Fund LP	20251210	33.53	34.1	33.53	34.06	2200	34.06	up	up	correct
USML.US	ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN	20251210	41.332	41.332	41.332	41.332	0	41.332
USO.US	United States Oil Fund LP	20251210	69.43	70.7	69.13	70.54	8096000	70.54	up	up	correct
USRT.US	iShares Core U.S. REIT ETF	20251210	57.28	57.76	57.28	57.36	817926	56.6714	up	up	correct
USSG.US	DBX ETF Trust	20251210	63.27	63.7	63.08	63.55	8500	63.3454	up	up	correct
UST.US	ProShares Ultra 7	20251210	44.11	44.3605	44.11	44.3605	4175	43.7891	up	down	incorrect
USTB.US	VictoryShares USAA Core Short	20251210	50.96	51.05	50.9	51.05	253587	50.4718	up	down	incorrect
USVM.US	VictoryShares USAA MSCI USA Small Cap Value Momentum ETF	20251210	91.82	93.44	91.82	93.0618	50047	92.5267	up	up	correct
UTES.US	ETFis Series Trust I	20251210	78.86	79.2787	77.89	79.17	189149	78.7695	up	up	correct
UTSL.US	Direxion Daily Utilities Bull 3X Shares	20251210	40.35	40.4382	39.31	40.15	98383	40.0132	down	down	correct
UUP.US	Invesco DB US Dollar Index Trust	20251210	28.16	28.16	27.98	28.01	2309548	27.085	down	down	correct
UWM.US	ProShares Ultra Russell2000	20251210	48.93	51.1	48.78	50.47	687665	50.2716	up	up	correct
UXI.US	ProShares Ultra Industrials	20251210	44.95	47.23	44.95	46.8826	4650	46.794	up	up	correct
UYG.US	ProShares Ultra Financials	20251210	96.46	98.28	96.46	97.69	9354	88.3211	up	up	correct
UYM.US	ProShares Ultra Basic Materials	20251210	22.52	23.32	22.5069	23.21	4932	23.1063	up	down	incorrect
VALQ.US	American Century ETF Trust	20251210	66.26	67.0267	66.1553	66.8649	4063	66.5438	up	down	incorrect
VAW.US	Vanguard Materials Index Fund ETF Shares	20251210	198.62	202.96	198.62	202.51	41040	201.7146	up	up	correct
VB.US	Vanguard Small	20251210	259.21	264.51	259.21	263.38	1095810	262.449	up	down	incorrect
VBK.US	Vanguard Small	20251210	305.59	310.69	304.89	309.04	147565	308.6527	up	up	correct
VBND.US	ETF Series Solutions	20251210	44.02	44.13	44.02	44.13	14188	43.697	up	up	correct
VBR.US	Vanguard Small	20251210	211.72	216.5696	211.6	215.79	310776	214.7314	up	up	correct
VCAR.US	Simplify Volt RoboCar Disruption and Tech ETF	20251210	23.78	24.51	23.498	24.203	10472	21.5288	up	up	correct
VCLN.US	Virtus Duff & Phelps Clean Energy ETF	20251210	26.21	27.76	26.21	27.425	8800	27.0862	up	up	correct
VCR.US	Vanguard Consumer Discretionary Index Fund ETF Shares	20251210	390.92	398.465	390.92	396.67	26769	395.9283	up	up	correct
VDC.US	Vanguard Consumer Staples Index Fund ETF Shares	20251210	213.1	213.62	212.175	212.76	117499	211.5472	down	down	correct
VDE.US	Vanguard Energy Index Fund ETF Shares	20251210	129.48	130.51	128.735	130.26	891210	129.1752	up	up	correct
VEA.US	Vanguard FTSE Developed Markets Index Fund ETF Shares	20251210	61.92	62.64	61.88	62.54	16608700	61.4995	up	up	correct
VEGA.US	AdvisorShares Trust	20251210	49.57	50.1547	49.57	50.1547	4241	49.4911	up	up	correct
VEGI.US	iShares MSCI Global Agriculture Producers ETF	20251210	38.56	38.95	38.56	38.8813	3763	38.3954	up	up	correct
VEGN.US	US Vegan Climate ETF	20251210	61.372	62.01	61.372	61.993	2800	61.777	up	up	correct
VEU.US	Vanguard FTSE All	20251210	73.27	74.1	73.2538	73.98	2134529	72.7148	up	up	correct
VFH.US	Vanguard Financials Index Fund ETF Shares	20251210	130.29	132.52	130.2015	132.06	556694	131.3932	up	up	correct
VGK.US	Vanguard FTSE Europe Index Fund ETF Shares	20251210	81.785	82.75	81.77	82.61	2286984	81.8364	up	down	incorrect
VGT.US	Vanguard World Fund	20251210	774.76	781.64	770	779.16	420376	778.3701	up	up	correct
VHT.US	Vanguard Health Care Index Fund ETF Shares	20251210	281.95	284.955	281.055	284.75	356507	283.1022	up	up	correct
VIDI.US	ETF Series Solutions	20251210	33.53	33.87	33.515	33.7994	8938	33.1222	up	up	correct
VIG.US	Vanguard Specialized Funds	20251210	220.35	223.12	220.13	222.78	1626462	221.8875	up	up	correct
VIOG.US	Vanguard S&P Small	20251210	123.27	125.97	123.27	125.57	34000	125.1906	up	up	correct
VIOO.US	Vanguard Admiral Funds	20251210	113.21	116.1152	113.21	115.43	219927	113.9079	up	up	correct
VIOV.US	Vanguard S&P Small	20251210	98.36	101.1799	98.36	100.69	75039	100.1435	up	down	incorrect
VIS.US	Vanguard Industrials Index Fund ETF Shares	20251210	297.07	303.0065	297.07	301.87	37928	301.0527	up	up	correct
VLU.US	SPDR S&P 1500 Value Tilt ETF	20251210	210.41	212.7742	210.25	212.6309	4211	211.6396	up	up	correct
VNLA.US	Janus Henderson Short Duration Income ETF	20251210	49.14	49.19	49.14	49.19	440196	48.6192	up	up	correct
VNQ.US	Vanguard Specialized Funds	20251210	89.13	89.81	89.01	89.17	4633433	88.3643	up	down	incorrect
VNSE.US	Natixis ETF Trust II	20251210	38.964	38.964	38.964	38.964	100	38.8836
VO.US	Vanguard Mid	20251210	291.83	295.86	291.31	295.27	725501	294.1129	up	up	correct
VOE.US	Vanguard Mid	20251210	176.94	179.85	176.94	179.5	445746	178.5642	up	up	correct
VOO.US	Vanguard S&P 500 ETF	20251210	627.63	633.505	626.47	632.16	22457430	630.376	up	up	correct
VOOG.US	Vanguard S&P 500 Growth Index Fund ETF Shares	20251210	447.12	450.26	445.31	449.29	196703	448.7004	up	up	correct
VOOV.US	Vanguard Admiral Funds	20251210	203.83	206.22	203.6	205.91	97331	204.9627	up	up	correct
VOT.US	Vanguard Mid	20251210	283.54	286.78	282.295	285.71	214873	285.2265	up	up	correct
VOX.US	Vanguard Communication Services Index Fund ETF Shares	20251210	192.55	194.08	192.34	193.69	90989	193.0607	up	down	incorrect
VPC.US	ETFis Series Trust I	20251210	18.94	19.05	18.92	18.99	24600	18.0015	up	down	incorrect
VPL.US	Vanguard FTSE Pacific Index Fund ETF Shares	20251210	91.58	92.445	91.4371	92.35	1137401	89.8954	up	up	correct
VPU.US	Vanguard Utilities Index Fund ETF Shares	20251210	185.86	185.95	184.22	185.46	328917	184.1075	down	up	incorrect
VRAI.US	Virtus Real Asset Income ETF	20251210	23.994	23.994	23.994	23.994	300	23.5929
VRP.US	Invesco Variable Rate Preferred ETF	20251210	24.43	24.455	24.42	24.45	588088	24.0391	up	down	incorrect
VSLU.US	ETF Opportunities Trust	20251210	43.91	44.26	43.89	44.14	364400	43.9358	up	up	correct
VSS.US	Vanguard FTSE All	20251210	143.33	144.71	143.1	144.48	196752	141.1155	up	up	correct
VT.US	Vanguard Total World Stock Index Fund ETF Shares	20251210	141.01	142.48	140.82	142.17	4262287	141.0413	up	up	correct
VTEB.US	Vanguard Tax	20251210	50.19	50.26	50.16	50.26	5816192	49.8346	up	up	correct
VTI.US	Vanguard Index Funds	20251210	336.12	339.59	335.5	338.73	5697052	337.7721	up	up	correct
VTV.US	Vanguard Value Index Fund ETF Shares	20251210	189.16	191.92	188.98	191.56	4802480	190.5727	up	up	correct
VUG.US	Vanguard Growth Index Fund ETF Shares	20251210	492.11	495.07	489.8	493.28	868000	492.7762	up	up	correct
VUSE.US	Vident Core U.S. Equity Fund	20251210	66.45	66.999	66.32	66.8	5559	66.7504	up	up	correct
VV.US	Vanguard Large	20251210	315.23	318.18	314.765	317.43	355889	316.5644	up	up	correct
VWO.US	Vanguard FTSE Emerging Markets Index Fund ETF Shares	20251210	54.2	54.67	54.1	54.56	11644100	53.5081	up	up	correct
VXF.US	Vanguard Extended Market Index Fund ETF Shares	20251210	212.73	216.66	212.34	215.42	1624749	214.7562	up	down	incorrect
VYM.US	Vanguard High Dividend Yield Index Fund ETF Shares	20251210	144.81	147.07	144.68	146.79	1805878	145.8234	up	up	correct
WANT.US	Direxion Daily Cnsmr Discret Bull 3XShrs	20251210	49.07	51.315	49.07	50.68	14600	50.666	up	up	correct
WBIF.US	Absolute Shares Trust	20251210	31.361	31.361	31.361	31.361	100	31.361
WBIG.US	WBI BullBear Yield 3000 ETF	20251210	23.53	23.691	23.53	23.691	216	23.6521	up	up	correct
WBIL.US	WBI BullBear Quality 3000 ETF	20251210	35.2	35.425	35.2	35.425	497	35.4079	up	up	correct
WBIY.US	WBI Power Factor High Dividend ETF	20251210	31.95	32.49	31.95	32.49	3334	32.194	up	down	incorrect
WDIV.US	SPDR Index Shares Funds	20251210	74.4	74.9788	74.4	74.9788	7362	74.2189	up	down	incorrect
WEAT.US	Teucrium Wheat	20251210	20.5	20.5271	20.37	20.51	168407	20.51	up	up	correct
WEBL.US	Direxion Daily Dow Jones Internet Bull 3X Shares	20251210	28.63	29.21	28.28	28.87	219200	28.87	up	up	correct
WEBS.US	Direxion Daily Dow Jones Internet Bear 3X Shares	20251210	19.51	19.74	19.12	19.37	127300	19.2035	down	up	incorrect
WIP.US	SPDR FTSE International Government Inflation	20251210	39.2	39.36	39.04	39.36	36779	38.9692	up	up	correct
WOMN.US	Impact Shares YWCA Women's Empowerment ETF	20251210	41.07	41.4637	41.07	41.4637	3288	41.4469	up	up	correct
WTMF.US	WisdomTree Managed Futures Strategy Fund	20251210	38.4	38.63	38.19	38.19	228858	37.8616	down	down	correct
WWJD.US	Inspire International ESG ETF	20251210	36.01	36.36	35.7635	36.19	25793	35.9044	up	up	correct
XAR.US	SPDR S&P Aerospace & Defense ETF	20251210	230.76	235.16	229.195	233.75	113106	233.6376	up	down	incorrect
XBI.US	SPDR S&P Biotech ETF	20251210	121.23	122.64	120.6594	122.05	9219223	121.6476	up	up	correct
XCEM.US	Columbia EM Core ex	20251210	38.44	38.9	38.32	38.81	65400	37.5201	up	up	correct
XCLR.US	Global X S&P 500® Collar 95	20251210	30.53	30.59	30.53	30.59	100	27.1595	up	up	correct
XDIV.US	Metaurus Equity Component Trust	20251210	27.67	27.92	27.61	27.87	9700	27.87	up	up	correct
XES.US	SPDR S&P Oil & Gas Equipment & Services ETF	20251210	86.87	88.1	85.46	87.71	65216	87.3742	up	up	correct
XHB.US	SPDR S&P Homebuilders ETF	20251210	105.18	108.42	104.985	107.9	2905957	107.7152	up	up	correct
XHE.US	SPDR Series Trust	20251210	88.16	89.63	88.16	89.63	7000	89.6078	up	up	correct
XHS.US	SPDR Series Trust	20251210	106.6	107.53	106.6	107.53	1400	107.4128	up	up	correct
XITK.US	SPDR Series Trust	20251210	181.535	182.85	181.535	182.85	1000	182.85	up	up	correct
XLB.US	Materials Select Sector SPDR Fund	20251210	43.35	44.34	43.35	44.24	10919470	44.0129	up	up	correct
XLC.US	Communication Services Select Sector SPDR Fund	20251210	116.44	117.35	116.32	117.07	5882600	116.6922	up	up	correct
XLE.US	The Select Sector SPDR Trust	20251210	45.84	46.265	45.625	46.18	26255070	45.7897	up	up	correct
XLF.US	Financial Select Sector SPDR Fund	20251210	53.28	54.08	53.21	53.89	45437500	53.7023	up	up	correct
XLG.US	Invesco S&P 500 Top 50 ETF	20251210	59.48	59.85	59.31	59.75	4003100	59.6522	up	up	correct
XLI.US	Industrial Select Sector SPDR Fund	20251210	154.08	156.715	153.84	156.06	13463320	155.5273	up	up	correct
XLK.US	Technology Select Sector SPDR Fund	20251210	147.69	149.22	146.82	148.73	8961059	148.5047	up	up	correct
XLP.US	Consumer Staples Select Sector SPDR Fund	20251210	78.19	78.38	77.93	78.22	13945300	77.5975	up	up	correct
XLRE.US	The Real Estate Select Sector SPDR Fund	20251210	40.61	40.878	40.534	40.58	7956300	40.1412	down	up	incorrect
XLSR.US	SPDR SSGA U.S. Sector Rotation ETF	20251210	62.53	62.92	62.34	62.86	34100	62.7782	up	up	correct
XLU.US	The Select Sector SPDR Trust	20251210	42.8	42.825	42.415	42.73	25940250	42.4123	down	down	correct
XLV.US	Health Care Select Sector SPDR Fund	20251210	150.38	152.18	149.87	152.14	15534770	151.4949	up	down	incorrect
XLY.US	The Select Sector SPDR Trust	20251210	118.12	120.275	118.11	119.71	9441040	119.4732	up	down	incorrect
XME.US	SPDR Series Trust	20251210	99.24	100.79	97.65	100.15	1622780	100.0272	up	up	correct
XMHQ.US	Invesco S&P MidCap Quality ETF	20251210	102.2	104.01	102.11	103.55	215100	103.3591	up	up	correct
XMLV.US	Invesco S&P MidCap Low Volatility ETF	20251210	62.14	62.6512	62.14	62.5401	18509	62.1159	up	up	correct
XMMO.US	Invesco S&P MidCap Momentum ETF	20251210	138.42	140.59	138.26	140.09	252900	139.8582	up	down	incorrect
XMVM.US	Invesco S&P MidCap Value with Momentum ETF	20251210	63.88	65.68	63.88	65.66	24500	65.376	up	up	correct
XNTK.US	SPDR NYSE Technology ETF	20251210	286.14	289.8	284.3315	288.51	35604	288.352	up	up	correct
XOP.US	SPDR S&P Oil & Gas Exploration & Production ETF	20251210	134.31	135.64	132.4418	135.22	2696866	134.24	up	up	correct
XOUT.US	GraniteShares XOUT U.S. Large Cap ETF	20251210	67.825	68.485	67.825	68.3722	1072	68.3722	up	up	correct
XPH.US	SPDR Series Trust	20251210	55.98	56.685	55.915	56.56	20792	56.4463	up	up	correct
XPND.US	First Trust Exchange	20251210	36.95	37.072	36.77	36.99	21200	36.9773	up	up	correct
XPP.US	ProShares Ultra FTSE China 50	20251210	26.88	27.25	26.8307	27.029	2266	26.851	up	up	correct
XRLV.US	Invesco S&P 500 ex	20251210	53.3563	53.3563	53.3563	53.3563	155	53.0852
XRMI.US	Global X S&P 500® Risk Managed Income ETF	20251210	17.88	17.93	17.87	17.901	3800	17.3615	up	down	incorrect
XRT.US	SPDR S&P Retail ETF	20251210	86.61	88.32	86.58	87.93	5399504	87.7562	up	up	correct
XSD.US	SPDR Series Trust	20251210	342.5	347.5	340.8423	345.35	34392	345.1326	up	up	correct
XSLV.US	Invesco S&P SmallCap Low Volatility ETF	20251210	46.26	47.205	46.26	46.964	6486	46.6554	up	up	correct
XSMO.US	Invesco S&P SmallCap Momentum ETF	20251210	73.54	75.1	73.54	74.67	236400	74.5599	up	up	correct
XSOE.US	WisdomTree Emerging Markets ex	20251210	38.71	39.08	38.67	38.98	317785	38.7485	up	up	correct
XSVM.US	Invesco S&P SmallCap Value with Momentum ETF	20251210	57.5	59.16	57.5	58.89	31800	58.6376	up	up	correct
XSW.US	SPDR S&P Software & Services ETF	20251210	194.11	196.91	193.87	195.34	6800	195.34	up	up	correct
XTL.US	SPDR Series Trust	20251210	153.02	158	153.02	156.54	15100	156.4333	up	up	correct
XTN.US	SPDR S&P Transportation ETF	20251210	91.46	94.46	91.46	94.11	13400	93.8927	up	up	correct
XVOL.US	Acruence Active Hedge U.S. Equity ETF	20251210	23.51	23.51	23.51	23.51	100	23.0632
XYLD.US	Global X Funds	20251210	40.48	40.48	40.43	40.48	796500	39.4734
XYLG.US	Global X S&P 500® Covered Call & Growth ETF	20251210	29.5	29.74	29.44	29.66	40500	27.1882	up	up	correct
YANG.US	Direxion Shares ETF Trust	20251210	24.81	24.95	24.3	24.58	855933	24.2957	down	down	correct
YCL.US	ProShares Ultra Yen	20251210	19.23	19.4	19.2	19.4	38900	19.4	up	down	incorrect
YCS.US	ProShares UltraShort Yen	20251210	50.65	50.65	49.64	50.21	70500	50.21	down	up	incorrect
YINN.US	Direxion Daily FTSE China Bull 3X Shares	20251210	43.99	44.87	43.733	44.41	1370617	44.3022	up	up	correct
YLD.US	Principal Exchange	20251210	18.99	19.0799	18.985	19.06	118048	18.6975	up	up	correct
YOLO.US	AdvisorShares Trust	20251210	2.82	2.92	2.82	2.9	41100	2.9	up	up	correct
YXI.US	ProShares Short FTSE China 50	20251210	20.26	20.48	20.2	20.2842	6935	20.1351	up	up	correct
YYY.US	Amplify ETF Trust	20251210	11.6	11.649	11.5718	11.62	336661	11.268	up	up	correct
ZHDG.US	ZEGA Buy and Hedge ETF	20251210	23.133	23.192	22.94	23.192	7500	22.6108	up	up	correct
ZIG.US	ETF Series Solutions	20251210	37.76	38.456	37.735	38.456	3400	37.744	up	up	correct
ZROZ.US	PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange	20251210	66.26	66.8	66.055	66.46	657066	65.5718	up	up	correct
ZSL.US	ProShares Trust II	20251210	8.13	8.32	7.83	7.88	845853	78.8	down	down	correct
ZZZ.US	TEST TICKER FOR UTP	20251210	29.84	30.11	29.84	30.0168	15138	29.9947	up	down	incorrect