CollectAI

close-nyse_etfs

2026/01/02

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAA.US	Listed Funds Trust	20260102	24.98	25	24.95	24.95	6400	24.7566	down	up	incorrect
AAAU.US	Goldman Sachs Physical Gold ETF	20260102	43.12	43.12	42.54	42.74	1629300	42.74	down	down	correct
ABEQ.US	Absolute Core Strategy ETF	20260102	35.72	35.855	35.69	35.855	3800	35.855	up	up	correct
ACES.US	ALPS Clean Energy ETF	20260102	32.95	33.923	32.95	33.866	12200	33.866	up	up	correct
ACSG.US	Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF	20260102	41.2497	41.2497	41.2497	41.2497	28	41.2497
ACVF.US	ETF Opportunities Trust	20260102	49.45	49.565	49.36	49.489	5900	49.489	up	up	correct
ADIV.US	SmartETFs Asia Pacific Dividend Builder ETF	20260102	18.33	18.34	18.24	18.34	5500	18.34	up	down	incorrect
AFK.US	VanEck Vectors Africa Index ETF	20260102	26.98	27	26.01	26.49	187100	26.49	down	up	incorrect
AFLG.US	First Trust Active Factor Large Cap ETF	20260102	39.37	39.443	39.17	39.32	123700	39.32	down	up	incorrect
AFMC.US	First Trust Active Factor Mid Cap ETF	20260102	34.61	35	34.567	34.924	10700	34.924	up	down	incorrect
AFSM.US	First Trust Active Factor Small Cap ETF	20260102	32.98	33.04	32.745	32.967	35000	32.967	down	up	incorrect
AGG.US	iShares Core U.S. Aggregate Bond ETF	20260102	100	100.01	99.81	99.85	6730314	99.2157	down	down	correct
AGGY.US	WisdomTree Trust	20260102	44.06	44.06	43.9901	44	75928	43.7029	down	down	correct
AGOX.US	Adaptive Growth Opportunities ETF	20260102	29.02	29.07	28.76	28.89	17100	28.89	down	down	correct
AGQ.US	ProShares Trust II	20260102	170.64	170.81	157.19	162.64	7033200	162.64	down	down	correct
AGZ.US	iShares Agency Bond ETF	20260102	110.31	110.32	110.2101	110.28	19765	109.6218	down	down	correct
AHYB.US	American Century ETF Trust	20260102	46.68	46.688	46.645	46.688	1400	46.2123	up	up	correct
AIEQ.US	AI Powered Equity ETF	20260102	45.151	45.33	44.985	45.107	5100	45.107	down	down	correct
ALTL.US	Pacer Funds Trust	20260102	42.91	42.91	42.6001	42.79	6685	42.7281	down	down	correct
AMAX.US	Starboard Investment Trust	20260102	7.91	7.94	7.85	7.881	15500	7.7251	down	down	correct
AMLP.US	ALPS ETF Trust	20260102	47.06	47.565	46.7	47.43	1858644	46.4946	up	up	correct
AMOM.US	QRAFT AI	20260102	49.41	49.41	49.12	49.307	52000	49.307	down	down	correct
AMUB.US	UBS ETRACS Alerian MLP Index ETN Series B	20260102	19.0391	19.0391	19.0391	19.0391	76	18.7593
AMZA.US	InfraCap MLP ETF	20260102	39.58	40.26	39.3	40.25	46084	39.6194	up	up	correct
ANEW.US	ProShares Trust	20260102	50.415	50.415	50.415	50.415	100	50.415
AOA.US	iShares Trust	20260102	90.19	90.2	89.6	90.05	133500	90.05	down	down	correct
AOK.US	iShares Core Conservative Allocation ETF	20260102	40.35	40.3801	40.26	40.32	340286	40.1496	down	down	correct
AOM.US	iShares Core Moderate Allocation ETF	20260102	47.85	47.9	47.72	47.85	280800	47.85
AOR.US	iShares Trust	20260102	65.24	65.37	65.06	65.29	612400	65.29	up	up	correct
ARB.US	AltShares Trust	20260102	28.979	29.02	28.974	28.981	3400	28.981	up	up	correct
ARGT.US	Global X Funds	20260102	92.36	92.36	89.84	91.13	86600	91.13	down	down	correct
ARKF.US	ARK ETF Trust	20260102	48.35	48.38	47.52	48.16	252400	48.16	down	down	correct
ARKK.US	ARK ETF Trust	20260102	78.14	78.61	77.26	78.31	7912200	78.31	up	down	incorrect
ARKW.US	ARK Next Generation Internet ETF	20260102	149.66	150.32	147.615	149.12	99300	149.12	down	up	incorrect
ASEA.US	Global X Funds	20260102	18.47	18.48	18.38	18.42	39400	18.42	down	up	incorrect
ASHR.US	DBX ETF Trust	20260102	33.26	33.34	33.19	33.32	5748800	33.32	up	down	incorrect
ASHS.US	Xtrackers Harvest CSI 500 China	20260102	39.08	39.28	39.05	39.16	8700	39.16	up	down	incorrect
ATFV.US	Alger 35 ETF	20260102	35.28	35.49	34.85	35.08	48900	35.08	down	down	correct
AUSF.US	Global X Funds	20260102	46.37	46.69	46.1592	46.65	50471	46.3576	up	up	correct
AVDE.US	American Century ETF Trust	20260102	83.14	83.17	82.715	83.17	813400	83.0766	up	up	correct
AVDV.US	American Century ETF Trust	20260102	94.7	94.835	94.127	94.81	925000	94.698	up	up	correct
AVEM.US	American Century ETF Trust	20260102	78.44	78.89	78.35	78.88	1417800	78.8238	up	up	correct
AVES.US	Avantis® Emerging Markets Value ETF	20260102	58.87	59.18	58.87	59.18	75700	59.1166	up	up	correct
AVIG.US	Avantis Core Fixed Income ETF	20260102	41.98	41.98	41.885	41.905	142100	41.6037	down	down	correct
AVIV.US	Avantis International Large Cap	20260102	71.8	72.035	71.66	72.035	73909	71.9404	up	up	correct
AVLV.US	American Century ETF Trust	20260102	76.1	76.955	76.06	76.89	417100	76.6724	up	up	correct
AVMU.US	Avantis Core Municipal Fixed Income ETF	20260102	46.3	46.33	46.265	46.31	9100	46.0275	up	up	correct
AVRE.US	AVRE	20260102	43.65	43.72	43.384	43.635	62000	43.5991	down	down	correct
AVSF.US	American Century ETF Trust	20260102	47.11	47.11	47.055	47.075	41700	46.736	down	down	correct
AVUS.US	American Century ETF Trust	20260102	112.3	112.649	111.93	112.55	261600	112.3093	up	up	correct
AVUV.US	American Century ETF Trust	20260102	102.39	103.41	101.6	103.12	954800	102.8551	up	up	correct
AWAY.US	ETFMG Travel Tech ETF	20260102	20.93	20.93	20.64	20.64	5100	20.64	down	down	correct
BAB.US	Invesco Exchange	20260102	27.22	27.22	27.125	27.17	250462	26.9917	down	down	correct
BAR.US	GraniteShares Gold Trust	20260102	43.05	43.06	42.47	42.67	842200	42.67	down	down	correct
BATT.US	Amplify ETF Trust	20260102	14.11	14.16	13.84	14.1	150400	14.1	down	down	correct
BBC.US	Virtus LifeSci Biotech Clinical Trials ETF	20260102	39.13	39.13	37.3	37.63	93000	37.63	down	down	correct
BBMC.US	JPMorgan BetaBuilders U.S. Mid Cap Equity ETF	20260102	107.24	108.23	107.24	108.118	5700	108.118	up	up	correct
BBP.US	ETFis Series Trust I	20260102	80.23	80.23	79.21	79.679	3400	79.679	down	down	correct
BBSC.US	JPMorgan BetaBuilders U.S. Small Cap Equity ETF	20260102	74.92	75.065	74.57	75.06	2900	75.06	up	up	correct
BCD.US	Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K	20260102	31.11	31.11	30.866	30.99	84100	30.99	down	down	correct
BCI.US	Aberdeen Standard Bloomberg All Commodity Strategy K	20260102	19.63	19.63	19.474	19.56	3364700	19.56	down	down	correct
BDCX.US	ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN	20260102	24.1101	24.66	23.55	24.6145	7470	23.8504	up	up	correct
BDCZ.US	UBS ETRACS Wells Fargo Business Development Company Index ETN	20260102	16.8	16.96	16.8	16.9315	1454	16.6055	up	up	correct
BDRY.US	ETF Managers Group Commodity Trust I	20260102	8.5	8.576	8.45	8.46	30700	8.46	down	down	correct
BEDZ.US	AdvisorShares Hotel ETF	20260102	33.44	33.679	33.44	33.679	10000	33.679	up	up	correct
BERZ.US	MicroSectors™ Solactive FANG & Innovation	20260102	2.71	2.885	2.65	2.83	107350	56.6	up	up	correct
BETZ.US	Roundhill Sports Betting & iGaming ETF	20260102	21.12	21.18	20.824	20.92	13500	20.92	down	down	correct
BFOR.US	Barron's 400 ETF	20260102	82.79	82.98	82.25	82.82	9100	82.82	up	up	correct
BIBL.US	Northern Lights Fund Trust IV	20260102	45.45	45.97	45.45	45.97	21000	45.97	up	up	correct
BIGY.US	ETF Series Solutions	20260102	52.81	52.94	52.22	52.402	19900	51.3516	down	down	correct
BIL.US	SPDR Bloomberg Barclays 1	20260102	91.42	91.42	91.41	91.42	8517900	90.9049
BILS.US	SPDR Series Trust	20260102	99.24	99.25	99.24	99.25	728800	98.6783	up	up	correct
BITO.US	ProShares Bitcoin Strategy ETF	20260102	12.35	12.67	12.292	12.47	57156900	12.4399	up	up	correct
BITQ.US	Exchange Traded Concepts Trust	20260102	20.39	21.36	20.075	21.24	198100	21.24	up	up	correct
BIV.US	Vanguard Intermediate	20260102	77.98	77.98	77.8	77.85	2047851	77.3295	down	down	correct
BIZD.US	VanEck Vectors BDC Income ETF	20260102	14.2	14.38	14.05	14.26	1753600	14.26	up	up	correct
BKAG.US	BNY Mellon Core Bond ETF	20260102	42.48	42.48	42.38	42.43	1898600	42.1561	down	down	correct
BKEM.US	BNY Mellon ETF Trust	20260102	76.76	76.89	76.52	76.819	2000	76.819	up	up	correct
BKF.US	iShares MSCI BRIC ETF	20260102	44.6	44.97	44.6	44.94	14000	44.94	up	up	correct
BKHY.US	BNY Mellon High Yield Beta ETF	20260102	48.17	48.17	48.02	48.1	43400	47.5954	down	down	correct
BKIE.US	BNY Mellon International Equity ETF	20260102	93.63	93.63	92.88	93.27	50800	93.27	down	down	correct
BKLC.US	BNY Mellon US Large Cap Core Equity ETF	20260102	131.48	131.695	130.441	131.06	129000	131.06	down	down	correct
BKLN.US	Invesco Exchange	20260102	21	21.015	20.99	21.01	6375888	20.8007	up	up	correct
BKMC.US	BNY Mellon US Mid Cap Core Equity ETF	20260102	109.41	110.6	109.24	110.378	20700	110.378	up	up	correct
BKSE.US	BNY Mellon ETF Trust	20260102	113.15	113.679	113.15	113.679	1100	113.679	up	down	incorrect
BKUI.US	BNY Mellon ETF Trust	20260102	49.76	49.76	49.75	49.755	13400	49.4318	down	up	incorrect
BLES.US	Northern Lights Fund Trust IV	20260102	43.3	43.581	43.3	43.567	6400	43.567	up	down	incorrect
BLOK.US	Amplify Transformational Data Sharing ETF	20260102	57.92	59.4	57.48	59.24	299600	59.24	up	down	incorrect
BLV.US	Vanguard Long	20260102	69.6	69.63	69.34	69.39	867731	68.8709	down	down	correct
BMED.US	BlackRock Future Health ETF	20260102	30.31	30.35	30.213	30.35	1800	30.35	up	up	correct
BNDC.US	FlexShares Core Select Bond Fund	20260102	22.3522	22.38	22.3336	22.36	7183	22.2118	up	up	correct
BNDD.US	BNDD	20260102	95.456	95.456	95.456	95.456	100	94.8841
BNKD.US	MicroSectors U.S. Big Banks Index	20260102	9.699	9.699	9.699	9.699	20	48.495
BNKU.US	MicroSectors U.S. Big Banks Index 3X Leveraged ETNs	20260102	31.16	35.71	31.16	35.65	8200	35.65	up	up	correct
BNO.US	United States Brent Oil Fund LP	20260102	28.03	28.29	27.92	28.25	638900	28.25	up	up	correct
BOAT.US	SonicShares Global Shipping ETF	20260102	31.57	31.57	31.25	31.5	7500	31.5	down	down	correct
BOIL.US	ProShares Ultra Bloomberg Natural Gas	20260102	21.83	22.27	21.25	21.6	9182000	21.6	down	down	correct
BOND.US	PIMCO Active Bond Exchange	20260102	93.26	93.26	93.01	93.03	384519	92.2505	down	down	correct
BOUT.US	Innovator ETFs Trust	20260102	36.29	36.45	36.08	36.33	6400	36.33	up	up	correct
BRF.US	VanEck Vectors ETF Trust	20260102	16.01	16.05	15.99	16.03	2600	16.03	up	up	correct
BRZU.US	Direxion Daily MSCI Brazil Bull 2X Shares	20260102	81.45	82	80.8	81.71	21800	81.71	up	up	correct
BSV.US	Vanguard Short	20260102	78.82	78.8497	78.78	78.8	2793214	78.2953	down	down	correct
BTAL.US	AGFiQ U.S. Market Neutral Anti	20260102	14.35	14.35	14.02	14.05	776600	14.05	down	down	correct
BUL.US	Pacer US Cash Cows Growth ETF	20260102	55.277	55.61	55.125	55.567	6400	55.567	up	up	correct
BULZ.US	MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs	20260102	269.14	276.5	255.02	259.13	5275000	25.913	down	down	correct
BUZZ.US	VanEck Vectors ETF Trust	20260102	32.93	33.37	32.64	33.31	229400	33.31	up	up	correct
BWX.US	SPDR Bloomberg Barclays International Treasury Bond ETF	20260102	22.51	22.5468	22.4701	22.48	299938	22.4024	down	down	correct
BWZ.US	SPDR Bloomberg Barclays Short Term International Treasury Bond ETF	20260102	27.38	27.4	27.2701	27.29	184526	27.2026	down	down	correct
BYLD.US	iShares Yield Optimized Bond ETF	20260102	22.775	22.8	22.76	22.78	116012	22.5808	up	up	correct
BZQ.US	ProShares Trust	20260102	14.79	15.02	14.79	14.95	3100	14.95	up	up	correct
CANE.US	Teucrium Sugar	20260102	9.65	9.65	9.55	9.58	31100	9.58	down	down	correct
CAPE.US	Barclays ETN+ Shiller Capet ETN	20260102	32.15	32.199	32.04	32.107	10300	32.107	down	down	correct
CBON.US	VanEck Vectors ChinaAMC China Bond ETF	20260102	22.88	22.9596	22.875	22.875	1456	22.817	down	down	correct
CBSE.US	Listed Funds Trust	20260102	39.89	40.82	39.89	40.675	14000	40.675	up	up	correct
CCOR.US	Core Alternative ETF	20260102	26.2	26.29	26.2	26.256	3300	26.256	up	up	correct
CEF.US	Sprott Physical Gold and Silver Trust	20260102	46.75	46.92	45.67	46.14	1453600	46.14	down	down	correct
CEFD.US	ETRACS Monthly Pay 1.5X Leveraged Closed	20260102	19.3	19.3	19.262	19.262	500	18.5606	down	up	incorrect
CEW.US	WisdomTree Emerging Currency Strategy Fund	20260102	18.94	19	18.94	18.98	29400	18.98	up	down	incorrect
CGW.US	Invesco Exchange	20260102	63.28	63.64	63.24	63.61	21700	63.61	up	down	incorrect
CHAU.US	Direxion Daily CSI 300 China A Share Bull 2X Shares	20260102	21.53	21.615	21.435	21.57	224600	21.57	up	down	incorrect
CHGX.US	ETF Series Solutions	20260102	27.42	27.42	27.19	27.3063	16678	27.3063	down	up	incorrect
CHIQ.US	Global X MSCI China Consumer Disc ETF	20260102	21.76	21.87	21.71	21.86	8500	21.86	up	up	correct
CLSM.US	Cabana Target Leading Sector Moderate ETF	20260102	23.368	23.42	23.212	23.2591	2472	23.2591	down	down	correct
CMBS.US	iShares Trust	20260102	49.082	49.2	49.03	49.15	72585	48.8625	up	up	correct
CMDY.US	iShares Bloomberg Roll Select Broad Commodity ETF	20260102	48.99	48.99	48.617	48.82	37200	48.82	down	down	correct
CMF.US	iShares Trust	20260102	57.46	57.5	57.45	57.5	441988	57.2234	up	up	correct
CNBS.US	Amplify ETF Trust	20260102	28.36	29.29	28.36	28.95	41200	28.95	up	up	correct
CNRG.US	SPDR Kensho Clean Power ETF	20260102	90.72	94.27	90.72	94.12	10100	94.12	up	up	correct
CNXT.US	VanEck Vectors ChinaAMC SME	20260102	44.99	45	44.758	44.77	36700	44.77	down	down	correct
COM.US	Direxion Shares ETF Trust	20260102	29.71	29.71	29.54	29.61	15800	29.61	down	down	correct
COMB.US	GraniteShares Bloomberg Commodity Broad Strategy No K	20260102	21.22	21.22	21.06	21.147	45300	21.147	down	down	correct
COPX.US	Global X Copper Miners ETF	20260102	73.54	74.07	72.32	73.06	2286100	73.06	down	down	correct
CORN.US	Teucrium Commodity Trust	20260102	17.72	17.72	17.59	17.63	36400	17.63	down	down	correct
CORP.US	PIMCO Investment Grade Corporate Bond Index Exchange	20260102	97.95	97.95	97.7201	97.82	57333	97.0777	down	down	correct
CPER.US	United States Copper Index Fund LP	20260102	35.12	35.12	34.76	34.98	941900	34.98	down	down	correct
CQQQ.US	Invesco China Technology ETF	20260102	53.9	54.46	53.88	54.33	2194700	54.33	up	up	correct
CRAK.US	VanEck Vectors ETF Trust	20260102	37.91	37.97	37.757	37.92	14800	37.92	up	up	correct
CRBN.US	iShares Trust	20260102	231.474	232.13	230.92	232.06	13100	232.06	up	up	correct
CRPT.US	First Trust SkyBridge Crypto Industry and Digital Economy ETF	20260102	15.29	15.96	15.16	15.74	111000	15.74	up	down	incorrect
CSD.US	Invesco S&P Spin	20260102	100.05	102.35	100.05	102.27	2100	102.27	up	down	incorrect
CTEX.US	ProShares S&P Kensho Cleantech ETF	20260102	37.32	37.52	37.32	37.52	2900	37.52	up	down	incorrect
CURE.US	Direxion Shares ETF Trust	20260102	111.85	112.98	108.75	112.98	65300	112.98	up	down	incorrect
CUT.US	Invesco MSCI Global Timber ETF	20260102	29.31	29.39	29.3	29.39	2600	29.39	up	up	correct
CVY.US	Invesco Zacks Multi	20260102	26.86	26.98	26.8	26.98	2400	26.98	up	up	correct
CWB.US	SPDR Bloomberg Barclays Convertible Securities ETF	20260102	89.92	90.76	89.59	90.55	1065107	90.326	up	up	correct
CWEB.US	Direxion Shares ETF Trust	20260102	42.89	43.95	42.81	43.8	598500	43.8	up	up	correct
CWI.US	SPDR MSCI ACWI ex	20260102	36.36	36.51	36.28	36.51	361500	36.51	up	up	correct
CWS.US	AdvisorShares Focused Equity ETF	20260102	68.48	68.891	68.35	68.781	22500	68.781	up	up	correct
CZA.US	Invesco Zacks Mid	20260102	110.41	111.7	110.41	111.54	3200	111.54	up	up	correct
DAT.US	ProShares Big Data Refiners ETF	20260102	45.305	45.305	44.32	44.562	3200	44.562	down	down	correct
DBA.US	Invesco DB Multi	20260102	25.5	25.57	25.43	25.56	307600	25.56	up	up	correct
DBAW.US	Xtrackers MSCI All World ex U.S. Hedged Equity ETF	20260102	41.76	41.86	41.64	41.85	98800	41.85	up	up	correct
DBB.US	Invesco DB Multi	20260102	23.06	23.07	22.94	23.01	190800	23.01	down	down	correct
DBC.US	Invesco DB Commodity Index Tracking Fund	20260102	22.39	22.42	22.29	22.39	825300	22.39
DBE.US	Invesco DB Energy Fund	20260102	17.36	17.4	17.24	17.4	18600	17.4	up	up	correct
DBEF.US	Xtrackers MSCI EAFE Hedged Equity ETF	20260102	48.59	48.69	48.44	48.65	319900	48.65	up	up	correct
DBEM.US	Xtrackers MSCI Emerging Markets Hedged Equity ETF	20260102	32.41	32.76	32.37	32.75	11400	32.75	up	up	correct
DBEU.US	Xtrackers MSCI Europe Hedged Equity ETF	20260102	48.73	48.74	48.36	48.74	199300	48.74	up	up	correct
DBEZ.US	Xtrackers MSCI Eurozone Hedged Equity ETF	20260102	55.848	55.893	55.72	55.893	3300	55.893	up	up	correct
DBJP.US	Xtrackers MSCI Japan Hedged Equity ETF	20260102	95.08	96	94.86	95.53	148200	95.53	up	up	correct
DBMF.US	iM DBi Managed Futures Strategy ETF	20260102	28.23	28.23	28.055	28.15	2012200	28.15	down	down	correct
DBO.US	Invesco DB Oil Fund	20260102	12.09	12.19	12.02	12.17	161000	12.17	up	up	correct
DBP.US	Invesco DB Precious Metals Fund	20260102	105.16	105.16	102.85	103.86	11800	103.86	down	down	correct
DDM.US	ProShares Ultra Dow30	20260102	57.15	57.62	56.32	57.53	646400	57.53	up	up	correct
DEED.US	First Trust TCW Securitized Plus ETF	20260102	21.62	21.62	21.599	21.599	138700	21.4503	down	down	correct
DEEF.US	Xtrackers FTSE Developed ex US Multifactor ETF	20260102	36.05	36.05	35.47	35.94	2800	35.94	down	down	correct
DEEP.US	Roundhill Acquirers Deep Value ETF	20260102	36.2	36.2	35.885	35.885	3300	35.885	down	down	correct
DEM.US	WisdomTree Trust	20260102	47.21	47.35	47.17	47.28	255500	47.28	up	up	correct
DES.US	WisdomTree U.S. SmallCap Dividend Fund	20260102	33.52	33.77	33.2601	33.61	120161	33.5928	up	up	correct
DEUS.US	Xtrackers Russell US Multifactor ETF	20260102	58.33	58.81	58.29	58.58	3700	58.58	up	up	correct
DEW.US	WisdomTree Global High Dividend Fund	20260102	61.93	62.29	61.93	62	32200	62	up	up	correct
DFAC.US	Dimensional U.S. Core Equity 2 ETF	20260102	39.77	39.83	39.575	39.79	2761100	39.79	up	up	correct
DFAE.US	Dimensional ETF Trust	20260102	33.24	33.4	33.18	33.39	759600	33.39	up	up	correct
DFAI.US	Dimensional International Core Equity Market ETF	20260102	38.5	38.55	38.299	38.52	1286000	38.52	up	up	correct
DFAS.US	Dimensional U.S. Small Cap ETF	20260102	70	70.53	69.64	70.39	379600	70.39	up	up	correct
DFAT.US	Dimensional U.S. Targeted Value ETF	20260102	59.75	60.25	59.275	60.03	526800	60.03	up	up	correct
DFAU.US	Dimensional US Core Equity Market ETF	20260102	47.08	47.15	46.75	46.97	848600	46.97	down	down	correct
DFCF.US	Dimensional ETF Trust	20260102	42.59	42.59	42.52	42.55	670900	42.4303	down	down	correct
DFE.US	WisdomTree Europe SmallCap Dividend Fund	20260102	72.2	72.2	71.29	72.03	51900	72.03	down	down	correct
DFEN.US	Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace	20260102	64.59	70.36	63	70.36	242000	70.36	up	up	correct
DFIP.US	Dimensional ETF Trust	20260102	41.59	41.59	41.52	41.545	62400	41.545	down	down	correct
DFIV.US	DFIV	20260102	50.32	50.52	50.22	50.52	1436100	50.52	up	up	correct
DFJ.US	WisdomTree Japan SmallCap Dividend Fund	20260102	96.92	96.92	96.37	96.88	8000	96.88	down	down	correct
DFNM.US	Dimensional ETF Trust	20260102	48.22	48.22	48.13	48.17	210300	48.0272	down	down	correct
DFSD.US	Dimensional ETF Trust	20260102	47.98	47.98	47.93	47.98	371400	47.98
DFUS.US	Dimensional U.S. Equity ETF	20260102	74.55	74.709	73.99	74.35	637100	74.35	down	down	correct
DGP.US	DB Gold Double Long ETN	20260102	165.4	166.54	160.86	162.11	34300	162.11	down	up	incorrect
DGRO.US	iShares Core Dividend Growth ETF	20260102	69.55	69.876	69.15	69.8	2213300	69.8	up	down	incorrect
DGS.US	WisdomTree Emerging Markets SmallCap Dividend Fund	20260102	57.63	57.7	57.47	57.69	92300	57.69	up	down	incorrect
DGT.US	SPDR Series Trust	20260102	168.29	168.29	167.3	167.45	130500	167.45	down	down	correct
DGZ.US	DB Gold Short ETN	20260102	5.51	5.6	5.5	5.6	1700	5.6	up	up	correct
DHS.US	WisdomTree U.S. High Dividend Fund	20260102	101.82	102.85	101.5141	102.412	18924	102.0835	up	up	correct
DIA.US	SPDR Dow Jones Industrial Average ETF Trust	20260102	481.85	483.95	478.38	483.63	7021060	482.8557	up	up	correct
DIAL.US	Columbia Diversified Fixed Income Allocation ETF	20260102	18.36	18.36	18.33	18.347	38986	18.1958	down	down	correct
DIG.US	ProShares Ultra Oil & Gas	20260102	36.13	37.8	36.09	37.47	26800	37.47	up	up	correct
DIM.US	WisdomTree International MidCap Dividend Fund	20260102	81.22	81.22	81.09	81.09	2000	81.09	down	down	correct
DIV.US	Global X SuperDividend U.S. ETF	20260102	17.34	17.485	17.225	17.45	229953	17.2626	up	up	correct
DIVO.US	Amplify ETF Trust	20260102	44.59	44.705	44.32	44.7	1143600	44.3433	up	up	correct
DIVS.US	SmartETFs Dividend Builder ETF	20260102	30.93	30.95	30.93	30.939	1600	30.939	up	up	correct
DIVZ.US	Listed Funds Trust	20260102	36.53	36.65	36.49	36.59	29600	36.4459	up	up	correct
DJD.US	Invesco Dow Jones Industrial Average Dividend ETF	20260102	57.18	57.31	56.694	57.25	56100	57.25	up	up	correct
DJP.US	iPath Bloomberg Commodity Index Total Return(SM) ETN	20260102	37.89	37.89	37.54	37.67	73800	37.67	down	down	correct
DLN.US	WisdomTree U.S. LargeCap Dividend Fund	20260102	88.28	88.71	87.9451	88.58	227365	88.4165	up	up	correct
DLS.US	WisdomTree International SmallCap Dividend Fund	20260102	81.4	81.55	81.1	81.39	22100	81.39	down	down	correct
DMCY.US	The Advisors Inner Circle Fund III	20260102	31.19	31.36	31.19	31.36	400	31.3502	up	up	correct
DNL.US	WisdomTree Global ex	20260102	41.81	41.99	40.42	41.96	60200	41.96	up	down	incorrect
DOG.US	ProShares Short Dow30	20260102	23.44	23.6	23.34	23.35	4482100	23.35	down	up	incorrect
DOL.US	WisdomTree International LargeCap Dividend Fund	20260102	66.49	66.8	66.09	66.74	12900	66.74	up	down	incorrect
DON.US	WisdomTree U.S. MidCap Dividend Fund	20260102	51.64	52.22	51.31	52.1	204300	52.0601	up	down	incorrect
DOO.US	WisdomTree International Dividend ex	20260102	70.85	71.89	70.57	71.89	64700	71.89	up	down	incorrect
DPST.US	Direxion Shares ETF Trust	20260102	101.1	104.43	97.28	102.85	461100	102.85	up	up	correct
DRIP.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares	20260102	9.01	9.14	8.59	8.66	4399600	8.66	down	down	correct
DRN.US	Direxion Shares ETF Trust	20260102	8.52	8.6	8.31	8.52	361700	8.52
DRV.US	Direxion Daily MSCI Real Estate Bear 3X Shares	20260102	26.53	27.11	26.27	26.52	77800	26.52	down	up	incorrect
DSCF.US	Discipline Fund ETF	20260102	24.23	24.2593	24.22	24.2593	1307	24.2593	up	down	incorrect
DSI.US	iShares MSCI KLD 400 Social ETF	20260102	129.6	129.77	128.42	128.91	167500	128.91	down	up	incorrect
DSTL.US	Distillate U.S. Fundamental Stability & Value ETF	20260102	59.02	59.12	58.65	58.95	89200	58.95	down	down	correct
DSTX.US	ETF Series Solutions	20260102	31.915	31.915	31.915	31.915	700	31.915
DTD.US	WisdomTree U.S. Total Dividend Fund	20260102	85.14	85.575	84.9801	85.42	158672	85.2662	up	up	correct
DTEC.US	ALPS Disruptive Technologies ETF	20260102	48.47	48.47	48.255	48.433	1900	48.433	down	down	correct
DTH.US	WisdomTree International High Dividend Fund	20260102	51.87	51.96	51.74	51.94	49700	51.94	up	up	correct
DUG.US	ProShares UltraShort Oil & Gas	20260102	32.61	32.61	31	31.2	26700	31.2	down	down	correct
DUSL.US	Direxion Shares ETF Trust	20260102	68.21	71.24	68.21	71.24	17900	71.24	up	up	correct
DUST.US	Direxion Daily Gold Miners Index Bear 2X Shares	20260102	7.24	7.905	7.22	7.47	4236590	74.7	up	up	correct
DVYE.US	iShares Inc.	20260102	31.46	31.61	31.42	31.61	117400	31.61	up	up	correct
DWM.US	WisdomTree International Equity Fund	20260102	69.49	70.9	69.1	69.36	16400	69.36	down	down	correct
DWMF.US	WisdomTree International Multifactor Fund	20260102	32.94	32.94	32.69	32.84	900	32.84	down	down	correct
DWX.US	SPDR S&P International Dividend ETF	20260102	44.07	44.07	43.95	44.05	20600	44.05	down	down	correct
DXD.US	ProShares Trust	20260102	20.41	20.7	20.22	20.26	4418800	20.26	down	down	correct
DXJ.US	WisdomTree Japan Hedged Equity Fund	20260102	145.39	145.56	144.27	144.99	350200	144.99	down	down	correct
DYLD.US	Two Roads Shared Trust	20260102	22.57	22.62	22.48	22.61	2000	22.4221	up	up	correct
DYNF.US	BlackRock ETF Trust	20260102	61.2	61.31	60.57	60.89	3936600	60.89	down	down	correct
DZZ.US	DB Gold Double Short ETN	20260102	3.7	3.7	3.56	3.6	14600	3.6	down	down	correct
EAGG.US	iShares Trust	20260102	47.89	47.89	47.81	47.83	263617	47.5232	down	down	correct
EAPR.US	Innovator MSCI Emerging Markets Power Buffer ETF	20260102	29.831	29.848	29.775	29.78	2900	29.78	down	down	correct
EASG.US	Xtrackers MSCI EAFE ESG Leaders Equity ETF	20260102	35.59	35.62	35	35.502	11600	35.502	down	down	correct
EATZ.US	AdvisorShares Restaurant ETF	20260102	26.3	26.474	26.3	26.427	1400	26.427	up	up	correct
EBLU.US	Ecofin Global Water ESG Fund	20260102	51.205	51.67	51.205	51.3472	13742	51.3472	up	down	incorrect
EBND.US	SPDR Bloomberg Barclays Emerging Markets Local Bond ETF	20260102	21.41	21.43	21.36	21.39	1386237	21.2	down	up	incorrect
ECLN.US	First Trust EIP Carbon Impact ETF	20260102	33.25	33.3548	33.25	33.3548	933	33.3548	up	down	incorrect
ECNS.US	iShares Trust	20260102	33.12	33.38	33.12	33.38	11900	33.38	up	down	incorrect
ECON.US	Columbia Emerging Markets Consumer ETF	20260102	27.9	27.97	27.88	27.97	8500	27.97	up	down	incorrect
EDC.US	Direxion Daily MSCI Emerging Markets Bull 3X Shares	20260102	57.97	59.04	57.76	58.99	107500	58.99	up	up	correct
EDIV.US	SPDR Index Shares Funds	20260102	39.32	39.36	39.16	39.19	160800	39.19	down	down	correct
EDOG.US	ALPS Emerging Sector Dividend Dogs ETF	20260102	24.23	24.3	24.23	24.3	2000	24.3	up	up	correct
EDOW.US	First Trust Dow 30 Equal Weight ETF	20260102	41.225	41.49	41.15	41.49	79800	41.49	up	up	correct
EDV.US	Vanguard Extended Duration Treasury Index Fund ETF Shares	20260102	65.2	65.21	64.78	64.84	1057800	64.84	down	down	correct
EDZ.US	Direxion Daily MSCI Emerging Markets Bear 3X Shares	20260102	33.45	33.68	32.69	32.82	51700	32.82	down	down	correct
EELV.US	Invesco S&P Emerging Markets Low Volatility ETF	20260102	27.62	27.72	27.5	27.6	90600	27.6	down	up	incorrect
EEM.US	iShares MSCI Emerging Markets ETF	20260102	55.89	56.25	55.81	56.24	38255900	56.24	up	down	incorrect
EEMO.US	Invesco S&P Emerging Markets Momentum ETF	20260102	17.8	17.91	17.8	17.91	2300	17.91	up	down	incorrect
EEMS.US	iShares MSCI Emerging Markets Small	20260102	68.07	68.23	67.92	68.23	100100	68.23	up	up	correct
EEMX.US	SPDR MSCI Emerging Markets Fossil Fuel Free ETF	20260102	43.71	43.71	43.5	43.695	12500	43.695	down	down	correct
EES.US	WisdomTree U.S. SmallCap Earnings Fund	20260102	57.18	57.18	56.49	56.74	57200	56.74	down	down	correct
EET.US	ProShares Ultra MSCI Emerging Markets	20260102	84.18	84.86	83.99	84.85	5500	84.85	up	up	correct
EEV.US	ProShares Trust	20260102	18.14	18.16	17.77	17.77	17800	17.77	down	down	correct
EFA.US	iShares MSCI EAFE ETF	20260102	97.03	97.11	96.51	97.04	42922400	97.04	up	up	correct
EFAX.US	SPDR MSCI EAFE Fossil Fuel Free ETF	20260102	50.94	50.94	50.745	50.92	15300	50.92	down	down	correct
EFIV.US	SPDR S&P 500 ESG ETF	20260102	66.51	66.68	66.11	66.39	28300	66.39	down	down	correct
EFO.US	ProShares Ultra MSCI EAFE	20260102	65.05	65.08	64.65	64.97	17200	64.97	down	down	correct
EFU.US	ProShares UltraShort MSCI EAFE	20260102	8.86	8.87	8.86	8.86	6000	8.86
EFZ.US	ProShares Short MSCI EAFE	20260102	12.61	12.61	12.54	12.59	67400	12.59	down	down	correct
EIDO.US	iShares MSCI Indonesia ETF	20260102	18.83	18.85	18.79	18.81	389500	18.81	down	down	correct
EINC.US	VanEck Vectors Energy Income ETF	20260102	96.53	97.76	96.53	97.17	1800	96.6615	up	up	correct
EIRL.US	iShares Trust	20260102	73.58	74.28	73.52	74.11	9300	74.11	up	up	correct
EIS.US	iShares MSCI Israel ETF	20260102	112.72	112.72	111.35	112	96200	112	down	down	correct
EJAN.US	Innovator MSCI Emerging Markets Power Buffer ETF January	20260102	34.15	34.425	33.97	34.182	303100	34.182	up	up	correct
EJUL.US	Innovator MSCI Emerging Markets Power Buffer ETF	20260102	29.79	29.93	29.79	29.82	50600	29.82	up	up	correct
ELD.US	WisdomTree Emerging Markets Local Debt Fund	20260102	29.32	29.32	29.077	29.18	21878	28.8975	down	down	correct
EMBD.US	Global X Emerging Markets Bond ETF	20260102	24.07	24.07	23.93	23.93	32300	23.7032	down	down	correct
EMHC.US	SPDR Bloomberg Barclays Emerging Markets USD Bond ETF	20260102	25.448	25.459	25.4	25.436	17000	25.2026	down	down	correct
EMLC.US	VanEck Vectors ETF Trust	20260102	25.88	25.8897	25.8545	25.88	1375702	25.6446
EMLP.US	First Trust North American Energy Infrastructure Fund	20260102	37.89	38.35	37.69	38.23	431100	38.23	up	up	correct
EMMF.US	WisdomTree Emerging Markets Multifactor Fund	20260102	32.02	32.28	31.86	32.14	17700	32.14	up	up	correct
EMNT.US	EMNT	20260102	98.59	98.63	98.59	98.629	4500	98.0318	up	up	correct
EMQQ.US	EMQQ The Emerging Markets Internet & Ecommerce ETF	20260102	41.23	41.36	41.03	41.36	73900	41.36	up	up	correct
EMSG.US	DBX ETF Trust	20260102	36.6095	36.7086	36.6095	36.7086	604	36.7086	up	up	correct
EMTY.US	ProShares Trust	20260102	11.11	12.16	11.11	12.045	5200	12.045	up	up	correct
ENFR.US	Alerian Energy Infrastructure ETF	20260102	31.44	31.88	31.24	31.71	272126	31.3553	up	up	correct
EOCT.US	Innovator ETFs Trust	20260102	31.9	32.02	31.9	32.02	151600	32.02	up	up	correct
EPHE.US	iShares MSCI Philippines ETF	20260102	25.25	25.32	25.21	25.3	84200	25.3	up	up	correct
EPI.US	WisdomTree India Earnings Fund	20260102	46.56	46.83	46.54	46.82	579006	46.82	up	up	correct
EPOL.US	iShares Trust	20260102	36	36.27	36	36.25	455100	36.25	up	up	correct
EPP.US	iShares MSCI Pacific ex Japan ETF	20260102	51.09	51.18	50.8	51.15	368200	51.15	up	up	correct
EPS.US	WisdomTree U.S. Earnings 500 Fund	20260102	71.21	71.32	70.68	70.98	84600	70.98	down	down	correct
EPU.US	iShares MSCI Peru ETF	20260102	73.21	73.21	71.82	72.71	38400	72.71	down	down	correct
EPV.US	ProShares UltraShort FTSE Europe	20260102	21.48	21.52	21.38	21.38	13500	21.38	down	down	correct
EQAL.US	Invesco Russell 1000 Equal Weight ETF	20260102	52.89	53.23	52.55	53.1	52500	53.1	up	up	correct
EQL.US	ALPS Equal Sector Weight ETF	20260102	46.62	46.7	46.35	46.65	55100	46.65	up	up	correct
EQWL.US	Invesco Exchange	20260102	118.33	118.64	117.66	118.43	148000	118.43	up	up	correct
ERTH.US	Invesco Exchange	20260102	47.67	47.94	47.67	47.91	4100	47.91	up	up	correct
ERX.US	Direxion Shares ETF Trust	20260102	55.92	58.5	55.33	58.18	231000	58.18	up	up	correct
ERY.US	Direxion Daily Energy Bear 2X Shares	20260102	19.91	20.12	18.98	19.08	373000	19.08	down	down	correct
ESBA.US	Empire State Realty OP L.P	20260102	6.23	6.25	6.18	6.25	5600	6.2066	up	up	correct
ESGA.US	American Century Sustainable Equity ETF	20260102	78.2	78.74	78.14	78.5042	5173	78.4029	up	up	correct
ESGB.US	IndexIQ Active ETF Trust	20260102	21.2	21.2224	21.18	21.18	25184	20.9956	down	down	correct
ESGN.US	Columbia ETF Trust I	20260102	37.35	37.35	37.21	37.2962	9979	37.2962	down	down	correct
ESGS.US	Columbia ETF Trust I	20260102	47.4799	47.99	47.4799	47.8338	7103	47.8338	up	up	correct
ESGY.US	American Century Sustainable Growth ETF	20260102	66.32	66.32	65.6186	65.6186	871	65.6057	down	down	correct
ETHO.US	Etho Climate Leadership U.S. ETF	20260102	65.82	66.11	65.68	66.023	6100	66.023	up	up	correct
EUDG.US	WisdomTree Trust	20260102	37.82	37.855	37.69	37.765	7500	37.765	down	down	correct
EUM.US	ProShares Short MSCI Emerging Markets	20260102	19.65	19.67	19.52	19.56	26600	19.56	down	down	correct
EUO.US	ProShares Trust II	20260102	28.48	28.52	28.34	28.52	20400	28.52	up	up	correct
EURL.US	Direxion Daily FTSE Europe Bull 3X Shares	20260102	42.68	42.82	42.11	42.79	42100	42.79	up	up	correct
EUSA.US	iShares MSCI USA Equal Weighted ETF	20260102	103.76	104.3	103.17	104.07	35200	104.07	up	up	correct
EUSB.US	iShares Trust	20260102	43.96	43.96	43.82	43.85	34300	43.5714	down	down	correct
EUSC.US	WisdomTree Trust	20260102	51.89	51.95	51.74	51.921	61704	51.921	up	up	correct
EVNT.US	EVNT	20260102	11.535	11.549	11.49	11.522	4200	11.522	down	down	correct
EVX.US	VanEck Vectors ETF Trust	20260102	38.24	38.52	38.24	38.5	5200	38.5	up	up	correct
EWA.US	iShares MSCI Australia ETF	20260102	26.49	26.49	26.25	26.47	4216300	26.47	down	up	incorrect
EWC.US	iShares MSCI Canada ETF	20260102	54.09	54.2	53.8	54.19	4376500	54.19	up	down	incorrect
EWD.US	iShares MSCI Sweden ETF	20260102	49.74	49.74	49.3	49.6	81700	49.6	down	up	incorrect
EWG.US	iShares MSCI Germany ETF	20260102	42.71	42.72	42.4	42.56	3380200	42.56	down	down	correct
EWH.US	iShares Inc.	20260102	21.72	21.89	21.71	21.87	3568000	21.87	up	up	correct
EWI.US	iShares MSCI Italy ETF	20260102	54.95	55.18	54.89	55.16	561500	55.16	up	up	correct
EWJ.US	iShares MSCI Japan ETF	20260102	81.51	81.57	80.82	81.33	7874000	81.33	down	up	incorrect
EWK.US	iShares MSCI Belgium ETF	20260102	24.5	24.51	24.41	24.46	7100	24.46	down	up	incorrect
EWL.US	iShares MSCI Switzerland ETF	20260102	60.39	60.53	60.12	60.34	836400	60.34	down	up	incorrect
EWM.US	iShares MSCI Malaysia ETF	20260102	27.36	27.43	27.31	27.42	516700	27.42	up	down	incorrect
EWN.US	iShares MSCI Netherlands ETF	20260102	58.48	58.79	58.31	58.64	13900	58.64	up	up	correct
EWO.US	iShares MSCI Austria ETF	20260102	35.76	35.84	35.6	35.79	277200	35.79	up	up	correct
EWP.US	iShares MSCI Spain ETF	20260102	54.47	54.75	53.85	54.7	1029700	54.7	up	up	correct
EWQ.US	iShares MSCI France ETF	20260102	45.3	45.38	45.14	45.31	477800	45.31	up	up	correct
EWS.US	iShares MSCI Singapore ETF	20260102	27.7	27.84	27.62	27.75	611400	27.75	up	up	correct
EWT.US	iShares MSCI Taiwan ETF	20260102	64.37	64.78	64.19	64.77	2802800	64.77	up	up	correct
EWU.US	iShares MSCI United Kingdom ETF	20260102	44.43	44.46	44.2	44.46	2409600	44.46	up	up	correct
EWV.US	ProShares UltraShort MSCI Japan	20260102	24.93	25.28	24.8	25.04	16800	25.04	up	up	correct
EWW.US	iShares MSCI Mexico ETF	20260102	69.91	70.82	69.24	69.66	1716300	69.66	down	down	correct
EWX.US	SPDR S&P Emerging Markets Small Cap ETF	20260102	66.19	66.37	66.11	66.34	20000	66.34	up	up	correct
EWY.US	iShares MSCI South Korea ETF	20260102	101	102.34	100.85	102.22	8772400	102.22	up	up	correct
EWZ.US	iShares MSCI Brazil ETF	20260102	32.3	32.31	31.96	32.2	19263600	32.2	down	down	correct
EXI.US	iShares Global Industrials ETF	20260102	176.47	177.76	176.44	177.76	30700	177.76	up	down	incorrect
EZA.US	iShares MSCI South Africa ETF	20260102	69.34	69.52	68.78	69.4	235800	69.4	up	down	incorrect
EZJ.US	ProShares Ultra MSCI Japan	20260102	52.44	52.75	52.42	52.42	2200	52.42	down	up	incorrect
EZM.US	WisdomTree U.S. MidCap Earnings Fund	20260102	67.05	67.63	66.6	67.35	28900	67.35	up	up	correct
FAN.US	First Trust Global Wind Energy ETF	20260102	20.94	21.24	20.94	21.24	44100	21.24	up	up	correct
FAS.US	Direxion Shares ETF Trust	20260102	169.24	170.25	164.23	169.65	677500	169.65	up	up	correct
FAZ.US	Direxion Shares ETF Trust	20260102	38.23	39.37	37.99	38.16	1782000	38.16	down	down	correct
FBND.US	Fidelity Total Bond ETF	20260102	46.1	46.14	46.01	46.04	2253587	45.7358	down	up	incorrect
FBT.US	First Trust NYSE Arca Biotechnology Index Fund	20260102	206.95	208.08	205.02	207.73	106300	207.73	up	down	incorrect
FCG.US	First Trust Natural Gas ETF	20260102	23.39	23.9	23.18	23.83	847500	23.83	up	down	incorrect
FCOM.US	Fidelity MSCI Communication Services Index ETF	20260102	73.64	73.64	72.55	73.04	98000	73.04	down	up	incorrect
FCOR.US	Fidelity Merrimack Street Trust	20260102	47.9	47.9	47.755	47.78	70363	47.4454	down	down	correct
FDD.US	First Trust Exchange	20260102	17.69	17.8	17.67	17.8	708900	17.8	up	up	correct
FDHY.US	Fidelity High Yield Factor ETF	20260102	49.38	49.6559	49.1825	49.26	67872	48.7588	down	down	correct
FDIS.US	Fidelity MSCI Consumer Discretionary Index ETF	20260102	102.78	102.78	101.01	101.58	101900	101.58	down	down	correct
FDL.US	First Trust Morningstar Dividend Leaders Index Fund	20260102	44.34	44.9	44.05	44.75	882400	44.75	up	up	correct
FDLO.US	Fidelity Low Volatility Factor ETF	20260102	66.95	66.995	66.4	66.73	78600	66.73	down	down	correct
FDM.US	First Trust Dow Jones Select MicroCap Index Fund	20260102	79.97	79.97	78.65	78.95	6400	78.95	down	down	correct
FDMO.US	Fidelity Momentum Factor ETF	20260102	84.72	84.854	84.07	84.477	22200	84.477	down	down	correct
FDN.US	First Trust Exchange	20260102	270.66	270.78	264.26	265.55	260000	265.55	down	down	correct
FDRR.US	Fidelity Dividend ETF for Rising Rates	20260102	61.3	61.32	60.97	61.32	24500	61.32	up	up	correct
FDVV.US	Fidelity High Dividend ETF	20260102	56.88	57.14	56.72	57.04	1463500	57.04	up	up	correct
FEDM.US	FEDM	20260102	59.51	59.753	59.51	59.753	600	59.753	up	up	correct
FEIG.US	FEIG	20260102	41.285	41.299	41.285	41.299	600	40.9909	up	up	correct
FENY.US	Fidelity MSCI Energy Index ETF	20260102	24.78	25.37	24.65	25.3	5206000	25.3	up	up	correct
FEU.US	SPDR STOXX Europe 50 ETF	20260102	52.58	52.7	52.46	52.64	40800	52.64	up	up	correct
FEUS.US	FEUS	20260102	74.65	74.8	74.05	74.197	5300	74.197	down	down	correct
FEZ.US	SPDR EURO STOXX 50 ETF	20260102	65.18	65.38	65.01	65.37	3578800	65.37	up	up	correct
FFIU.US	Fieldstone UVA Unconstrained Medium	20260102	21.99	21.99	21.93	21.967	6400	21.967	down	down	correct
FFND.US	Northern Lights Fund Trust II	20260102	30.29	30.42	30.25	30.35	12200	30.35	up	up	correct
FFTY.US	Innovator ETFs Trust	20260102	35.38	35.38	34.32	34.86	83800	34.86	down	down	correct
FGD.US	First Trust Dow Jones Global Select Dividend Index Fund	20260102	30.52	30.64	30.46	30.64	207700	30.64	up	up	correct
FHLC.US	Fidelity MSCI Health Care Index ETF	20260102	74.31	74.59	73.79	74.56	205400	74.56	up	up	correct
FIDI.US	Fidelity International High Dividend ETF	20260102	26.07	26.18	26.055	26.18	175900	26.18	up	up	correct
FIDU.US	Fidelity Covington Trust	20260102	82.8	84.19	82.57	84.17	47700	84.17	up	up	correct
FIEE.US	UBS AG FI Enhanced Europe 50 ETN	20260102	3.43	3.53	3.38	3.46	65300	3.46	up	up	correct
FIGB.US	Fidelity Investment Grade Bond ETF	20260102	43.54	43.69	43.338	43.36	99700	43.0963	down	down	correct
FILL.US	iShares MSCI Global Energy Producers ETF	20260102	23.69	24.019	23.65	23.965	26514	23.965	up	up	correct
FISR.US	SPDR SSGA Fixed Income Sector Rotation ETF	20260102	25.882	25.882	25.84	25.865	26800	25.6907	down	down	correct
FITE.US	SPDR S&P Kensho Future Security ETF	20260102	86.32	86.74	85.5	86.618	8500	86.618	up	up	correct
FIVA.US	Fidelity International Value Factor ETF	20260102	34.66	34.66	34.454	34.65	162100	34.65	down	down	correct
FIVG.US	Defiance 5G Next Gen Connectivity ETF	20260102	64.64	64.925	64.275	64.7652	14932	64.7652	up	up	correct
FIW.US	First Trust Exchange	20260102	108.98	109.62	108.3	109.48	107800	109.48	up	up	correct
FLAU.US	Franklin FTSE Australia ETF	20260102	31.715	31.78	31.6	31.73	4900	31.73	up	up	correct
FLAX.US	Franklin FTSE Asia ex Japan ETF	20260102	30.34	30.865	29.46	30.421	9100	30.421	up	up	correct
FLBR.US	Franklin FTSE Brazil ETF	20260102	19.35	19.35	19.2	19.26	199400	19.26	down	down	correct
FLCA.US	Franklin Templeton ETF Trust	20260102	48.66	48.66	48.19	48.493	15900	48.493	down	down	correct
FLCB.US	Franklin Templeton ETF Trust	20260102	21.63	21.65	21.6	21.615	433200	21.4695	down	down	correct
FLCH.US	Franklin FTSE China ETF	20260102	24.48	24.66	24.41	24.66	76900	24.66	up	up	correct
FLCO.US	Franklin Liberty Investment Grade Corporate ETF	20260102	21.66	21.66	21.6101	21.625	30545	21.4808	down	down	correct
FLEE.US	Franklin FTSE Europe ETF	20260102	37.02	37.11	36.9	37.11	8000	37.11	up	up	correct
FLGB.US	Franklin FTSE United Kingdom ETF	20260102	34.05	34.05	33.849	34.04	45800	34.04	down	down	correct
FLGR.US	Franklin FTSE Germany ETF	20260102	33.585	33.67	33.433	33.585	18200	33.585
FLGV.US	Franklin Liberty U.S. Treasury Bond ETF	20260102	20.535	20.5399	20.51	20.515	31384	20.3859	down	down	correct
FLIN.US	Franklin FTSE India ETF	20260102	38.85	39	38.83	39	397400	39	up	up	correct
FLJH.US	Franklin Templeton ETF Trust	20260102	37.97	37.98	37.709	37.87	21500	37.87	down	down	correct
FLJP.US	Franklin FTSE Japan ETF	20260102	34.79	34.82	34.515	34.73	759200	34.73	down	down	correct
FLKR.US	Franklin FTSE South Korea ETF	20260102	33.01	33.44	33.01	33.41	130400	33.41	up	up	correct
FLLA.US	Franklin FTSE Latin America ETF	20260102	24.41	24.41	24.23	24.3	12800	24.3	down	down	correct
FLLV.US	Franklin Templeton ETF Trust	20260102	61.1236	61.64	61.09	61.42	25954	61.42	up	up	correct
FLMB.US	Franklin Liberty Federal Tax	20260102	23.7855	23.8099	23.7643	23.78	4902	23.6699	down	down	correct
FLMI.US	Franklin Liberty Intermediate Municipal Opportunities ETF	20260102	24.86	24.905	24.86	24.89	964619	24.7415	up	up	correct
FLMX.US	Franklin FTSE Mexico ETF	20260102	34.13	34.51	33.89	34.02	132700	34.02	down	down	correct
FLRG.US	Fidelity Covington Trust	20260102	38.1	38.115	37.82	37.946	26200	37.946	down	down	correct
FLRN.US	SPDR Bloomberg Barclays Investment Grade Floating Rate ETF	20260102	30.73	30.74	30.73	30.74	413558	30.5334	up	up	correct
FLRT.US	Pacer Funds Trust	20260102	47.18	47.21	47.14	47.18	236616	46.7279
FLSA.US	Franklin FTSE Saudi Arabia ETF	20260102	31.56	31.58	31.56	31.56	5300	31.56
FLSP.US	Franklin Liberty Systematic Style Premia ETF	20260102	26.579	26.9	26.579	26.86	29400	26.86	up	down	incorrect
FLSW.US	Franklin FTSE Switzerland ETF	20260102	42.06	42.06	41.56	41.733	9200	41.733	down	up	incorrect
FLTB.US	Fidelity Merrimack Street Trust	20260102	50.6	50.7686	50.6	50.72	31786	50.3818	up	down	incorrect
FLTR.US	VanEck Vectors ETF Trust	20260102	25.48	25.49	25.47	25.49	1051900	25.31	up	down	incorrect
FLTW.US	Franklin FTSE Taiwan ETF	20260102	61.69	62.148	61.68	62.08	41600	62.08	up	down	incorrect
FLUD.US	Franklin Liberty Ultra Short Bond ETF	20260102	25	25.01	24.98	25.009	21900	24.8577	up	up	correct
FLYT.US	Direxion Flight to Safety Strategy ETF	20260102	13.84	15	12.56	14.93	124300	14.93	up	up	correct
FMAT.US	Fidelity MSCI Materials Index ETF	20260102	53.39	54.01	53.14	53.97	24400	53.97	up	up	correct
FMF.US	First Trust Managed Futures Strategy Fund	20260102	47.27	47.44	47.15	47.44	44100	47.44	up	up	correct
FMNY.US	First Trust Exchange	20260102	26.72	26.72	26.68	26.7	3300	26.5349	down	down	correct
FMQQ.US	FMQQ The Next Frontier Internet & Ecommerce ETF	20260102	13.9	13.94	13.87	13.925	2300	13.925	up	down	incorrect
FNCL.US	Fidelity MSCI Financials Index ETF	20260102	77.79	78.14	77.2	78.01	125200	78.01	up	down	incorrect
FNDA.US	Schwab Fundamental U.S. Small Company Index ETF	20260102	31.7	31.91	31.49	31.82	1001200	31.82	up	down	incorrect
FNDB.US	Schwab Fundamental U.S. Broad Market Index ETF	20260102	26.67	26.82	26.57	26.79	114700	26.79	up	down	incorrect
FNDC.US	Schwab Fundamental International Small Company Index ETF	20260102	44.91	44.98	44.74	44.95	143100	44.95	up	down	incorrect
FNDE.US	Schwab Strategic Trust	20260102	36.64	36.83	36.6	36.82	899400	36.82	up	down	incorrect
FNDF.US	Schwab Fundamental International Large Company Index ETF	20260102	45.83	45.92	45.66	45.89	1177900	45.89	up	up	correct
FNDX.US	Schwab Fundamental U.S. Large Company Index ETF	20260102	27.31	27.49	27.23	27.44	7691300	27.44	up	up	correct
FNGD.US	MicroSectors FANG+ Index	20260102	5.1	5.57	5.037	5.49	5163160	54.9	up	up	correct
FNGG.US	Direxion Daily Select Large Caps & FANGs Bull 2X Shares	20260102	207.3	209.2	198	199.53	18900	199.53	down	down	correct
FNGO.US	MicroSectors FANG+ Index 2X Leveraged ETN	20260102	119.76	119.76	112.75	112.94	15200	112.94	down	down	correct
FNGS.US	MicroSectors FANG+ ETN	20260102	68.71	69.13	66.75	67.02	71900	67.02	down	down	correct
FNGU.US	MicroSectors FANG+ Index 3X Leveraged ETN	20260102	25.9	26.28	23.7401	24.13	6156600	24.13	down	down	correct
FORH.US	ETF Opportunities Trust	20260102	24.17	24.233	24.17	24.233	1300	24.233	up	up	correct
FPE.US	First Trust Preferred Securities and Income ETF	20260102	18.25	18.29	18.23	18.27	1747990	18.1105	up	up	correct
FPEI.US	First Trust Institutional Preferred Securities and Income ETF	20260102	19.43	19.44	19.4	19.44	297605	19.2643	up	up	correct
FPX.US	First Trust US Equity Opportunities ETF	20260102	165.51	165.51	163.29	165.09	20900	165.09	down	down	correct
FQAL.US	Fidelity Quality Factor ETF	20260102	76.05	76.078	75.368	75.63	44400	75.63	down	down	correct
FREL.US	Fidelity Covington Trust	20260102	26.9	27	26.71	26.89	278000	26.89	down	down	correct
FRI.US	First Trust S&P REIT Index Fund	20260102	27.31	27.45	27.14	27.36	22400	27.36	up	up	correct
FRTY.US	Alger Mid Cap 40 ETF	20260102	21.27	21.45	21.21	21.45	11000	21.45	up	up	correct
FSEC.US	Fidelity Investment Grade Securitized ETF	20260102	44.11	44.16	44.04	44.09	97000	43.8248	down	down	correct
FSIG.US	First Trust Exchange	20260102	19.2	19.2	19.17	19.185	170611	19.0405	down	down	correct
FSMB.US	First Trust Short Duration Managed Municipal ETF	20260102	20.04	20.06	20.03	20.05	177392	19.9448	up	up	correct
FSMD.US	Fidelity Covington Trust	20260102	44.37	44.55	44.087	44.48	117000	44.48	up	up	correct
FSTA.US	Fidelity MSCI Consumer Staples Index ETF	20260102	49.19	49.31	48.96	49.14	182200	49.14	down	down	correct
FTEC.US	Fidelity MSCI Information Technology Index ETF	20260102	227.04	228.74	224.05	225.48	286700	225.48	down	down	correct
FTSD.US	Franklin ETF Trust	20260102	91.01	91.0295	90.8901	90.965	30382	90.3655	down	up	incorrect
FUMB.US	First Trust Ultra Short Duration Municipal ETF	20260102	20.09	20.095	20.08	20.09	32050	19.9983
FUTY.US	Fidelity MSCI Utilities Index ETF	20260102	55.41	56.11	55.19	55.86	215700	55.86	up	down	incorrect
FVAL.US	Fidelity Value Factor ETF	20260102	72.62	72.71	72.23	72.56	32500	72.56	down	up	incorrect
FVD.US	First Trust Value Line Dividend Index Fund	20260102	46.11	46.32	45.79	46.19	583000	46.19	up	up	correct
FXA.US	Invesco CurrencyShares Australian Dollar Trust	20260102	66.24	66.28	66.13	66.28	8950	66.1706	up	up	correct
FXB.US	Invesco CurrencyShares British Pound Sterling Trust	20260102	129.62	129.67	129.22	129.26	7854	128.8334	down	down	correct
FXC.US	Invesco CurrencyShares Canadian Dollar Trust	20260102	71.11	71.19	71.1	71.14	19949	71.1266	up	down	incorrect
FXD.US	First Trust Consumer Discretionary AlphaDEX Fund	20260102	68.5	69.23	68.47	69.02	168400	69.02	up	down	incorrect
FXE.US	Invesco CurrencyShares Euro Currency Trust	20260102	108.19	108.41	108.0702	108.085	50225	107.9535	down	up	incorrect
FXF.US	Invesco CurrencyShares Swiss Franc Trust	20260102	111.59	111.9	111.56	111.58	48000	111.58	down	up	incorrect
FXG.US	First Trust Consumer Staples AlphaDEX Fund	20260102	60.77	61.26	60.26	60.96	79700	60.96	up	up	correct
FXH.US	First Trust Health Care AlphaDEX Fund	20260102	114.04	114.72	113.19	114.6	50000	114.6	up	up	correct
FXI.US	iShares Trust	20260102	39.45	39.86	39.44	39.82	64269400	39.82	up	up	correct
FXL.US	First Trust Technology AlphaDEX Fund	20260102	170.5	170.83	168.08	169.21	24600	169.21	down	down	correct
FXN.US	First Trust Energy AlphaDEX Fund	20260102	16.48	16.92	16.37	16.85	596200	16.85	up	up	correct
FXO.US	First Trust Financials AlphaDEX Fund	20260102	60.47	60.84	60.08	60.7	139500	60.7	up	up	correct
FXP.US	ProShares UltraShort FTSE China 50	20260102	17.21	17.24	16.83	16.9	17200	16.9	down	down	correct
FXU.US	First Trust Utilities AlphaDEX Fund	20260102	45.1	45.7	44.86	45.51	596100	45.51	up	up	correct
FXY.US	Invesco CurrencyShares Japanese Yen Trust	20260102	58.62	58.69	58.55	58.59	123900	58.59	down	down	correct
FXZ.US	First Trust Exchange	20260102	65.39	66.44	65.12	66.39	154300	66.39	up	up	correct
GAL.US	SPDR SSgA Global Allocation ETF	20260102	49.84	49.84	49.57	49.74	16000	49.74	down	down	correct
GAMR.US	ETF Managers Trust	20260102	90.68	90.999	90.68	90.865	800	90.865	up	up	correct
GBIL.US	Goldman Sachs Access Treasury 0	20260102	99.95	99.97	99.95	99.97	801777	99.4242	up	up	correct
GBLD.US	Invesco MSCI Green Building ETF	20260102	18.01	18.0809	18.01	18.0809	629	17.9179	up	up	correct
GBUG.US	iPath Gold ETN	20260102	43.96	44.42	42.02	43.1	122300	43.1	down	down	correct
GCC.US	WisdomTree Continuous Commodity Index Fund	20260102	21.28	21.28	21.18	21.27	49000	21.27	down	down	correct
GCOR.US	Goldman Sachs Access U.S. Aggregate Bond ETF	20260102	41.55	41.55	41.4735	41.52	68479	41.2843	down	down	correct
GDMA.US	Alpha Architect ETF Trust	20260102	38.96	39.04	38.94	39.01	1200	39.01	up	up	correct
GDOC.US	Goldman Sachs ETF Trust	20260102	35.46	35.505	35.31	35.505	600	35.505	up	up	correct
GDX.US	VanEck Vectors Gold Miners ETF	20260102	87.12	87.21	83.23	85.73	24032300	85.73	down	down	correct
GDXD.US	MicroSectors Gold Miners	20260102	8.04	9.289	8.04	8.53	307400	85.3	up	up	correct
GDXJ.US	VanEck Vectors Junior Gold Miners ETF	20260102	116.26	116.48	110.04	113.2	5020000	113.2	down	down	correct
GDXU.US	MicroSectors Gold Miners 3X Leveraged ETNs	20260102	255.37	256.99	221.24	242.06	751900	242.06	down	down	correct
GEM.US	Goldman Sachs ActiveBeta Emerging Markets Equity ETF	20260102	42.45	42.675	42.4	42.62	147583	42.62	up	up	correct
GGRW.US	Gabelli ETFs Trust	20260102	35.6	35.6	35.15	35.252	500	35.252	down	down	correct
GHYB.US	Goldman Sachs Access High Yield Corporate Bond ETF	20260102	45.45	45.45	45.3401	45.3797	155871	44.905	down	down	correct
GIGB.US	Goldman Sachs ETF Trust	20260102	46.31	46.31	46.195	46.2495	121364	45.9265	down	down	correct
GII.US	SPDR S&P Global Infrastructure ETF	20260102	70.1	70.46	69.93	70.39	47900	70.39	up	up	correct
GINN.US	Goldman Sachs Innovate Equity ETF	20260102	73.73	73.73	73.517	73.601	3900	73.601	down	down	correct
GLD.US	SPDR Gold Trust	20260102	401.62	401.82	396.25	398.28	10372600	398.28	down	down	correct
GLDM.US	World Gold Trust	20260102	86.46	86.5	85.3	85.74	5220600	85.74	down	down	correct
GLDX.US	USCF ETF Trust	20260102	35.6	35.6	34.67	34.7855	15992	34.7855	down	down	correct
GLIN.US	VanEck Vectors ETF Trust	20260102	46.6	46.92	46.6	46.82	37900	46.82	up	up	correct
GLL.US	ProShares Trust II	20260102	25.52	26.23	25.49	25.98	2625400	25.98	up	up	correct
GLRY.US	Inspire Faithward Mid Cap Momentum ESG ETF	20260102	36.04	36.35	36	36.35	20100	36.35	up	up	correct
GLTR.US	Aberdeen Standard Physical Precious Metals Basket Shares ETF	20260102	211.22	211.22	206.49	207.95	113100	207.95	down	down	correct
GMF.US	SPDR S&P Emerging Asia Pacific ETF	20260102	142.03	142.76	141.7	142.76	4900	142.76	up	up	correct
GNR.US	SPDR S&P Global Natural Resources ETF	20260102	62.6	63.26	62.46	63.25	123300	63.25	up	up	correct
GOAU.US	U.S. Global GO GOLD and Precious Metal Miners ETF	20260102	43.57	43.57	41.59	42.436	37900	42.436	down	down	correct
GOEX.US	Global X Funds	20260102	83.09	83.09	78.4	79.94	35500	79.94	down	down	correct
GQRE.US	FlexShares Global Quality Real Estate Index Fund	20260102	59.05	59.1	58.68	59.02	7200	59.02	down	down	correct
GREK.US	Global X MSCI Greece ETF	20260102	67.37	67.7	67.02	67.44	47200	67.44	up	up	correct
GRN.US	iPath Series B Carbon ETN	20260102	34.555	34.555	34.555	34.555	100	34.555
GRNB.US	VanEck Vectors ETF Trust	20260102	24.34	24.36	24.32	24.34	70157	24.1736
GSEU.US	Goldman Sachs ETF Trust	20260102	46.03	46.08	45.83	46.02	14900	46.02	down	down	correct
GSG.US	iShares S&P GSCI Commodity	20260102	23.01	23.09	22.93	23.07	973000	23.07	up	up	correct
GSIE.US	Goldman Sachs ActiveBeta International Equity ETF	20260102	43.29	43.325	43.1	43.27	438000	43.27	down	down	correct
GSIG.US	Goldman Sachs Access Investment Grade Corporate 1	20260102	47.66	47.67	47.66	47.67	100	47.3685	up	up	correct
GSJY.US	Goldman Sachs ActiveBeta Japan Equity ETF	20260102	46.99	46.99	46.64	46.806	8000	46.806	down	down	correct
GSLC.US	Goldman Sachs ETF Trust	20260102	133.03	133.101	131.9	132.49	288600	132.49	down	down	correct
GSPY.US	Gotham Enhanced 500 ETF	20260102	36.87	36.9	36.87	36.879	1800	36.879	up	up	correct
GSSC.US	Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF	20260102	76.06	76.06	75.34	75.823	34200	75.823	down	down	correct
GSY.US	Invesco Ultra Short Duration ETF	20260102	50.27	50.28	50.27	50.28	901233	49.9203	up	up	correct
GTEK.US	Goldman Sachs Future Tech Leaders Equity ETF	20260102	40.68	40.68	40.166	40.51	7800	40.51	down	down	correct
GTO.US	Invesco Total Return Bond ETF	20260102	47.48	47.48	47.385	47.405	75958	47.0452	down	down	correct
GUNR.US	FlexShares Morningstar Global Upstream Natural Resources Index Fund	20260102	46.17	46.6	46.03	46.58	494600	46.58	up	up	correct
GURU.US	Global X Guru Index ETF	20260102	62.91	62.91	62.14	62.42	3300	62.42	down	down	correct
GUSH.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares	20260102	21.95	22.965	21.65	22.84	639700	22.84	up	up	correct
GVIP.US	Goldman Sachs Hedge Industry VIP ETF	20260102	155.99	156.63	155.3	156.21	16200	156.21	up	up	correct
GWX.US	SPDR S&P International Small Cap ETF	20260102	41.16	41.39	40.97	41.24	25800	41.24	up	up	correct
GXC.US	SPDR Index Shares Funds	20260102	99.32	100.09	99.32	100.08	22300	100.08	up	up	correct
GXG.US	Global X MSCI Colombia ETF	20260102	35.7	35.8369	35.28	35.32	366541	35.32	down	down	correct
GYLD.US	Arrow Dow Jones Global Yield ETF	20260102	13.3	13.55	13.29	13.5	19700	13.3782	up	up	correct
HACK.US	ETF Series Solutions	20260102	80.78	80.847	78.679	79.29	87800	79.29	down	down	correct
HAIL.US	SPDR S&P Kensho Smart Mobility ETF	20260102	33.83	34.51	33.83	34.466	1500	34.466	up	up	correct
HAP.US	VanEck Vectors Natural Resources ETF	20260102	60.62	61.19	60.39	61.19	25400	61.19	up	up	correct
HAUZ.US	DBX ETF Trust	20260102	23.34	23.46	23.21	23.26	73700	23.26	down	down	correct
HAWX.US	iShares Currency Hedged MSCI ACWI ex U.S. ETF	20260102	40.01	40.075	39.9	40.05	20800	40.05	up	up	correct
HDEF.US	Xtrackers MSCI EAFE High Dividend Yield Equity ETF	20260102	31.21	31.21	31.05	31.19	108000	31.19	down	up	incorrect
HDG.US	ProShares Hedge Replication ETF	20260102	51.78	51.78	51.68	51.68	800	51.68	down	up	incorrect
HDGE.US	AdvisorShares Ranger Equity Bear ETF	20260102	16.01	16.23	16.01	16.15	37200	16.15	up	down	incorrect
HDLB.US	ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B	20260102	15	15.188	14.63	15.107	8200	14.773	up	down	incorrect
HDMV.US	First Trust Horizon Managed Volatility Developed International ETF	20260102	35.52	35.52	35.43	35.506	5500	35.506	down	up	incorrect
HDV.US	iShares Core High Dividend ETF	20260102	121.55	122.56	120.78	122.27	861600	122.27	up	up	correct
HEDJ.US	WisdomTree Europe Hedged Equity Fund	20260102	53.47	53.58	52.98	53.58	47000	53.58	up	up	correct
HEQT.US	Simplify Exchange Traded Funds	20260102	32.11	32.15	31.97	32.04	53600	32.04	down	down	correct
HEWJ.US	iShares Currency Hedged MSCI Japan ETF	20260102	53.14	53.2	52.86	53.1	22400	53.1	down	down	correct
HEZU.US	iShares Currency Hedged MSCI Eurozone ETF	20260102	44.39	44.58	44.32	44.58	46700	44.58	up	down	incorrect
HFXI.US	IQ 50 Percent Hedged FTSE International ETF	20260102	32.97	32.97	32.485	32.9	221700	32.9	down	up	incorrect
HHH.US	ETF Managers Trust	20260102	79.74	79.74	78.6	78.81	382200	78.81	down	up	incorrect
HIBL.US	Direxion Daily S&P 500 High Beta Bull 3X Shares	20260102	67.81	69.46	67.105	69.21	90200	69.21	up	down	incorrect
HIBS.US	Direxion Daily S&P 500 High Beta Bear 3X Shares	20260102	4.88	4.93	4.741	4.77	302090	47.7	down	up	incorrect
HIPS.US	GraniteShares HIPS US High Income ETF	20260102	11.8	11.83	11.6601	11.795	54847	11.5861	down	down	correct
HMOP.US	Hartford Municipal Opportunities ETF	20260102	39.22	39.22	39.13	39.13	71613	38.9135	down	down	correct
HOLD.US	AdvisorShares Trust	20260102	30.595	30.595	30.56	30.589	1400	30.589	down	down	correct
HOMZ.US	ETF Series Solutions	20260102	45.52	45.574	45.355	45.574	1301	45.3922	up	up	correct
HSCZ.US	iShares Currency Hedged MSCI EAFE Small	20260102	39.2	39.2	39.01	39.13	26500	39.13	down	down	correct
HTAB.US	Hartford Exchange	20260102	19.22	19.22	19.19	19.22	20400	19.1047
HTEC.US	Robo Global Healthcare Technology and Innovation ETF	20260102	35.48	35.48	35.26	35.405	3500	35.405	down	down	correct
HTRB.US	Hartford Total Return Bond ETF	20260102	34.18	34.19	34.1139	34.122	202833	33.9088	down	down	correct
HTUS.US	Exchange Traded Concepts Trust	20260102	39.539	39.75	39.45	39.7	25500	39.7	up	up	correct
HUSV.US	First Trust Horizon Managed Volatility Domestic ETF	20260102	38.7	38.7	38.385	38.5	10100	38.5	down	down	correct
HYBB.US	iShares BB Rated Corporate Bond ETF	20260102	47.15	47.17	47.09	47.113	12000	46.6581	down	down	correct
HYDW.US	DBX ETF Trust	20260102	47.2	47.2	47.132	47.175	4000	46.769	down	down	correct
HYEM.US	VanEck Vectors Emerging Markets High Yield Bond ETF	20260102	19.92	19.97	19.89	19.92	119974	19.7089
HYG.US	iShares Trust	20260102	80.72	80.72	80.59	80.67	28403301	79.882	down	down	correct
HYGH.US	iShares U.S. ETF Trust	20260102	86.38	86.38	86.09	86.13	27746	85.236	down	down	correct
HYGV.US	FlexShares Trust	20260102	40.82	40.82	40.705	40.78	71200	40.3125	down	down	correct
HYLB.US	Xtrackers USD High Yield Corporate Bond ETF	20260102	36.88	36.88	36.814	36.85	1593893	36.4737	down	down	correct
HYMB.US	SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF	20260102	24.98	24.98	24.92	24.96	897683	24.775	down	up	incorrect
HYS.US	PIMCO 0	20260102	94.96	95	94.68	94.92	227491	93.7321	down	up	incorrect
HYTR.US	CP High Yield Trend ETF	20260102	21.73	21.74	21.711	21.74	16900	21.5443	up	down	incorrect
HYUP.US	Xtrackers High Beta High Yield Bond ETF	20260102	42.27	42.27	42.03	42.088	76065	41.651	down	up	incorrect
IAI.US	iShares U.S. Broker	20260102	180	182.05	178.95	181.81	103500	181.81	up	up	correct
IAK.US	iShares U.S. Insurance ETF	20260102	135.86	135.86	134.19	135.03	37000	135.03	down	down	correct
IAPR.US	Innovator MSCI EAFE Power Buffer ETF	20260102	31.01	31.01	30.91	30.94	22800	30.94	down	down	correct
IAT.US	iShares U.S. Regional Banks ETF	20260102	55.21	56.04	54.74	55.81	166100	55.81	up	up	correct
IAU.US	iShares Gold Trust	20260102	82.25	82.28	81.15	81.56	9679200	81.56	down	down	correct
IAUM.US	iShares® Gold Trust Micro	20260102	43.55	43.55	42.965	43.18	3123300	43.18	down	down	correct
IBD.US	Northern Lights Fund Trust IV	20260102	24.22	24.22	24.0289	24.21	94157	24.0734	down	up	incorrect
IBDR.US	iShares iBonds Dec 2026 Term Corporate ETF	20260102	24.22	24.23	24.22	24.23	961698	24.0665	up	up	correct
IBDS.US	iShares iBonds Dec 2027 Term Corporate ETF	20260102	24.26	24.29	24.26	24.29	449504	24.1211	up	up	correct
IBDT.US	iShares iBonds Dec 2028 Term Corporate ETF	20260102	25.46	25.47	25.44	25.465	917186	25.2794	up	up	correct
IBDU.US	iShares Trust	20260102	23.41	23.43	23.4	23.41	894000	23.2354
IBDV.US	iShares Trust	20260102	22.09	22.09	22.05	22.075	843500	21.9124	down	down	correct
IBDW.US	iShares Trust	20260102	21.16	21.38	21.12	21.145	604400	20.9842	down	down	correct
IBND.US	SPDR Bloomberg Barclays International Corporate Bond ETF	20260102	32.12	32.12	31.97	32.01	48300	31.8756	down	down	correct
IBUY.US	Amplify Online Retail ETF	20260102	75	75	74.14	74.473	2400	74.473	down	down	correct
IDEV.US	iShares Core MSCI International Developed Markets ETF	20260102	83.26	83.35	82.845	83.29	1346800	83.29	up	up	correct
IDHQ.US	Invesco S&P International Developed Quality ETF	20260102	35.8	35.8	35.54	35.73	80100	35.73	down	down	correct
IDLV.US	Invesco S&P International Developed Low Volatility ETF	20260102	34.11	34.11	33.96	34.06	10600	34.06	down	down	correct
IDMO.US	Invesco S&P International Developed Momentum ETF	20260102	56.12	56.25	55.9	56.25	692300	56.25	up	up	correct
IDNA.US	iShares Genomics Immunology and Healthcare ETF	20260102	26.29	26.29	26	26.22	86200	26.22	down	down	correct
IDOG.US	ALPS International Sector Dividend Dogs ETF	20260102	38.95	39.03	38.82	39.03	24200	39.03	up	up	correct
IDRV.US	iShares Trust	20260102	38.39	38.54	38.21	38.54	31000	38.54	up	up	correct
IDU.US	iShares U.S. Utilities ETF	20260102	108.62	109.91	108.28	109.52	1418700	109.52	up	up	correct
IDX.US	VanEck Vectors Indonesia Index ETF	20260102	16.68	16.78	16.68	16.77	64600	16.77	up	down	incorrect
IEMG.US	iShares Core MSCI Emerging Markets ETF	20260102	68.62	69.01	68.53	69	19586800	69	up	down	incorrect
IEUR.US	iShares Core MSCI Europe ETF	20260102	71.64	71.735	71.36	71.68	2012000	71.68	up	down	incorrect
IEV.US	iShares Trust	20260102	69.31	69.43	69.1	69.43	393000	69.43	up	down	incorrect
IEZ.US	iShares U.S. Oil Equipment & Services ETF	20260102	20.93	21.78	20.79	21.68	163100	21.68	up	down	incorrect
IFED.US	IFED	20260102	46.353	46.353	46.353	46.353	0	46.353
IG.US	Principal Exchange	20260102	20.845	20.85	20.81	20.8316	12337	20.6655	down	down	correct
IGBH.US	iShares Interest Rate Hedged Long	20260102	24.63	24.68	24.6214	24.655	435602	24.4448	up	up	correct
IGLB.US	iShares 10+ Year Investment Grade Corporate Bond ETF	20260102	50.56	50.56	50.3206	50.39	1155816	49.9532	down	down	correct
IGM.US	iShares Expanded Tech Sector ETF	20260102	130.59	131.41	128.57	129.37	771000	129.37	down	down	correct
IHAK.US	iShares Cybersecurity and Tech ETF	20260102	48.37	48.37	47.11	47.35	143300	47.35	down	down	correct
IHDG.US	WisdomTree Trust	20260102	49.13	49.28	48.99	49.25	181500	49.25	up	up	correct
IHE.US	iShares U.S. Pharmaceuticals ETF	20260102	85.03	85.03	83.91	84.87	330700	84.87	down	down	correct
IHF.US	iShares U.S. Healthcare Providers ETF	20260102	48.03	48.58	47.66	48.38	193800	48.38	up	up	correct
IHI.US	iShares U.S. Medical Devices ETF	20260102	62.22	62.27	61.53	61.89	1332300	61.89	down	down	correct
IHY.US	VanEck Vectors International High Yield Bond ETF	20260102	21.97	22.01	21.94	21.992	9984	21.8042	up	up	correct
IIGD.US	Invesco Investment Grade Defensive ETF	20260102	24.86	24.86	24.832	24.845	1554	24.6737	down	down	correct
IJAN.US	Innovator MSCI EAFE Power Buffer ETF January	20260102	36.51	36.51	36.2	36.32	333100	36.32	down	down	correct
IJH.US	iShares Trust	20260102	66.28	67.02	66.01	66.91	12863500	66.91	up	up	correct
IJJ.US	iShares S&P Mid	20260102	131.82	133.49	131.16	133.07	154300	133.07	up	up	correct
IJK.US	iShares S&P Mid	20260102	97.49	98.47	97.26	98.39	273900	98.39	up	up	correct
IJR.US	iShares Core S&P Small	20260102	120.65	121.64	119.87	121.37	6534600	121.37	up	up	correct
IJS.US	iShares S&P Small	20260102	114.23	115.11	113.37	114.68	2782900	114.68	up	up	correct
IJUL.US	Innovator MSCI EAFE Power Buffer ETF	20260102	33.61	33.71	33.58	33.63	97300	33.63	up	up	correct
ILCB.US	iShares Morningstar U.S. Equity ETF	20260102	94.89	94.89	94.21	94.55	11100	94.55	down	down	correct
ILCG.US	iShares Morningstar Growth ETF	20260102	104.99	105.45	103.67	104.23	77100	104.23	down	down	correct
ILCV.US	iShares Morningstar Value ETF	20260102	94.65	94.71	94.19	94.63	174600	94.63	down	down	correct
ILDR.US	First Trust Exchange	20260102	33.43	33.63	32.99	33.25	67100	33.25	down	down	correct
ILF.US	iShares Latin America 40 ETF	20260102	30.9	30.9	30.65	30.83	2841900	30.83	down	down	correct
ILTB.US	iShares Trust	20260102	49.77	49.77	49.57	49.6193	23733	49.2252	down	down	correct
IMCB.US	iShares Morningstar Mid	20260102	83.09	83.63	82.68	83.54	50300	83.54	up	up	correct
IMCG.US	iShares Morningstar Mid	20260102	80.36	80.81	79.92	80.72	116100	80.72	up	up	correct
IMTB.US	iShares Core 5	20260102	44.12	44.22	44.12	44.16	17667	43.8403	up	up	correct
IMTM.US	iShares MSCI Intl Momentum Factor ETF	20260102	48.53	48.68	48.375	48.68	475700	48.68	up	up	correct
INCO.US	Columbia India Consumer ETF	20260102	65	65.21	64.75	65.2	60300	65.2	up	up	correct
INDL.US	Direxion Daily MSCI India Bull 2x Shares	20260102	57.6	57.94	57.45	57.9	26400	57.9	up	up	correct
INDS.US	Pacer Benchmark Industrial Real Estate SCTR ETF	20260102	36.89	36.89	36.65	36.835	12852	36.8087	down	down	correct
INFL.US	Horizon Kinetics Inflation Beneficiaries ETF	20260102	44.69	44.75	44.278	44.75	52800	44.75	up	up	correct
INKM.US	SSGA Active Trust	20260102	32.99	33.13	32.98	33.09	4200	33.09	up	up	correct
INMU.US	BlackRock Intermediate Muni Income Bond ETF	20260102	24.09	24.09	24.04	24.07	85900	23.9469	down	down	correct
INTF.US	iShares Edge MSCI Multifactor Intl ETF	20260102	38.14	38.16	37.94	38.16	212700	38.16	up	up	correct
IOCT.US	Innovator ETFs Trust	20260102	35	35.21	34.99	35.035	25600	35.035	up	up	correct
IOO.US	iShares Global 100 ETF	20260102	127.57	128.45	126.57	127.15	258400	127.15	down	down	correct
IPAC.US	iShares Core MSCI Pacific ETF	20260102	73.9	73.987	73.38	73.97	554900	73.97	up	up	correct
IPAY.US	ETF Series Solutions	20260102	52.25	52.25	51.51	51.574	9700	51.574	down	down	correct
IPO.US	Renaissance IPO ETF	20260102	46.25	47.17	46.14	47.02	51700	47.02	up	up	correct
IPOS.US	Renaissance International IPO ETF	20260102	17.238	17.238	17.238	17.238	100	17.238
IQDF.US	FlexShares International Quality Dividend Index Fund	20260102	30.8	30.89	30.77	30.89	56400	30.89	up	up	correct
IQDY.US	FlexShares International Quality Dividend Dynamic Index Fund	20260102	37.1	37.34	37.08	37.18	7100	37.18	up	down	incorrect
IQLT.US	iShares MSCI Intl Quality Factor ETF	20260102	45.92	45.93	45.7	45.93	1556900	45.93	up	down	incorrect
IQSI.US	IQ Candriam ESG International Equity ETF	20260102	35.485	35.485	35.33	35.449	2200	35.449	down	up	incorrect
IQSU.US	IQ Candriam ESG US Equity ETF	20260102	54.97	54.97	54.43	54.638	4100	54.638	down	up	incorrect
ISCB.US	iShares Morningstar Small	20260102	65.1	65.79	65.03	65.62	2400	65.62	up	down	incorrect
ISCF.US	iShares Trust	20260102	41.79	41.84	41.64	41.82	41200	41.82	up	up	correct
ISCG.US	iShares Morningstar Small	20260102	55.93	56.31	55.46	56.18	37700	56.18	up	up	correct
ISCV.US	iShares Morningstar Small	20260102	69	69.28	68.42	69.06	16000	69.06	up	up	correct
ISRA.US	VanEck Vectors Israel ETF	20260102	59.19	59.82	59.19	59.59	6400	59.59	up	up	correct
ISWN.US	Amplify ETF Trust	20260102	21.555	21.555	21.533	21.553	400	21.553	down	down	correct
ITAN.US	Alpha Architect ETF Trust	20260102	37.02	37.34	37.02	37.231	2800	37.231	up	up	correct
ITEQ.US	BlueStar Israel Technology ETF	20260102	58.8	58.8	58	58.37	2900	58.37	down	down	correct
ITOT.US	iShares Core S&P Total U.S. Stock Market ETF	20260102	149.53	149.77	148.38	149.16	3449800	149.16	down	up	incorrect
IVE.US	iShares Trust	20260102	212.48	213.12	211.56	212.77	1222600	212.77	up	down	incorrect
IVES.US	ETF Managers Trust	20260102	32.16	32.37	31.72	32	672200	32	down	up	incorrect
IVLU.US	iShares Edge MSCI Intl Value Factor ETF	20260102	38.48	38.525	38.32	38.51	859700	38.51	up	up	correct
IVOG.US	Vanguard S&P Mid	20260102	121.19	122.16	120.71	121.92	21100	121.92	up	up	correct
IVOL.US	Krane Shares Trust	20260102	19.12	19.18	19.02	19.08	333000	18.9655	down	down	correct
IVOO.US	Vanguard Admiral Funds	20260102	112.37	113.45	111.86	113.33	74900	113.33	up	up	correct
IVOV.US	Vanguard S&P Mid	20260102	101.14	102.36	100.72	102.04	23000	102.04	up	up	correct
IVV.US	iShares Core S&P 500 ETF	20260102	688.74	689.9	682.88	686.19	7056700	686.19	down	down	correct
IVW.US	iShares S&P 500 Growth ETF	20260102	124.27	124.94	122.65	123.34	3738900	123.34	down	down	correct
IWB.US	iShares Russell 1000 ETF	20260102	375.44	376.06	372.57	374.33	922100	374.33	down	down	correct
IWC.US	iShares Micro	20260102	159.36	159.36	156.95	158.7	155400	158.7	down	down	correct
IWD.US	iShares Russell 1000 Value ETF	20260102	211.02	212.41	210.16	212.2	6475900	212.2	up	up	correct
IWDL.US	ETRACS 2x Leveraged US Value Factor TR ETN	20260102	48.36	48.36	46.6	46.6	300	46.6	down	down	correct
IWF.US	iShares Russell 1000 Growth ETF	20260102	476.62	478.59	469.33	471.76	2936500	471.76	down	down	correct
IWFL.US	ETRACS 2x Leveraged US Growth Factor TR ETN	20260102	57.297	57.297	57.297	57.297	0	57.297
IWL.US	iShares Russell Top 200 ETF	20260102	171.55	172.01	169.89	170.65	414400	170.65	down	down	correct
IWM.US	iShares Trust	20260102	247.63	249.09	245.86	248.78	40007700	248.78	up	up	correct
IWML.US	ETRACS 2x Leveraged US Size Factor TR ETN	20260102	23.848	23.848	23.848	23.848	100	23.848
IWN.US	iShares Russell 2000 Value ETF	20260102	182.43	183.18	180.57	182.87	824200	182.87	up	up	correct
IWO.US	iShares Russell 2000 Growth ETF	20260102	325.81	327.29	322.87	327.12	517600	327.12	up	up	correct
IWP.US	iShares Russell Mid	20260102	137.73	138.26	136.67	138.21	2012500	138.21	up	up	correct
IWR.US	iShares Russell Mid	20260102	96.71	97.49	96.23	97.32	2427300	97.32	up	up	correct
IWS.US	iShares Russell Mid	20260102	141.48	142.89	140.89	142.62	673300	142.62	up	down	incorrect
IWV.US	iShares Russell 3000 ETF	20260102	388.83	389.53	386.01	387.87	291900	387.87	down	up	incorrect
IWX.US	iShares Russell Top 200 Value ETF	20260102	92.08	92.6	91.8	92.55	78200	92.55	up	down	incorrect
IWY.US	iShares Russell Top 200 Growth ETF	20260102	278.9	280.06	274.4	275.78	479500	275.78	down	up	incorrect
IXC.US	iShares Global Energy ETF	20260102	42.03	42.94	41.88	42.84	347100	42.84	up	up	correct
IXG.US	iShares Global Financials ETF	20260102	121.55	121.72	120.72	121.72	39300	121.72	up	up	correct
IXJ.US	iShares Global Healthcare ETF	20260102	97.54	97.84	96.85	97.73	154400	97.73	up	up	correct
IXN.US	iShares Global Tech ETF	20260102	106.47	107.6	105.38	105.9	169000	105.9	down	down	correct
IXP.US	iShares Global Comm Services ETF	20260102	122.05	122.41	120.51	120.87	93000	120.87	down	down	correct
IYC.US	iShares U.S. Consumer Services ETF	20260102	103.35	103.38	102.26	102.69	179400	102.69	down	up	incorrect
IYE.US	iShares U.S. Energy ETF	20260102	47.53	48.68	47.33	48.55	1062200	48.55	up	down	incorrect
IYF.US	iShares U.S. Financials ETF	20260102	129.21	129.78	128.14	129.65	646300	129.65	up	down	incorrect
IYG.US	iShares U.S. Financial Services ETF	20260102	92.34	92.94	91.9	92.87	98800	92.87	up	up	correct
IYH.US	iShares U.S. Healthcare ETF	20260102	65.09	65.4	64.6	65.36	685600	65.36	up	up	correct
IYK.US	iShares U.S. Consumer Goods ETF	20260102	66.91	66.99	66.41	66.71	302100	66.71	down	down	correct
IYM.US	iShares U.S. Basic Materials ETF	20260102	155.18	156.66	154.11	156.66	906300	156.66	up	up	correct
IYR.US	iShares U.S. Real Estate ETF	20260102	93.87	94.3	93.24	93.99	5553600	93.99	up	up	correct
IYW.US	iShares U.S. Technology ETF	20260102	201.78	203.22	198.78	199.89	902700	199.89	down	down	correct
IYY.US	iShares Dow Jones U.S. ETF	20260102	166.64	167.01	165.58	166.25	69200	166.25	down	down	correct
JAAA.US	Janus Detroit Street Trust	20260102	50.58	50.61	50.57	50.61	3652200	50.2367	up	up	correct
JAGG.US	JPMorgan U.S. Aggregate Bond ETF	20260102	46.4	46.429	46.35	46.38	91170	46.0684	down	down	correct
JDIV.US	JPMorgan U.S. Dividend ETF	20260102	53.952	53.952	53.952	53.952	100	53.952
JDST.US	Direxion Daily Junior Gold Miners Index Bear 2X Shares	20260102	2.52	2.81	2.51	2.65	2476792	53	up	up	correct
JEPI.US	J.P. Morgan Exchange	20260102	57.38	57.38	57.04	57.32	7480500	56.6485	down	down	correct
JETS.US	U.S. Global Jets ETF	20260102	28.24	28.495	27.915	28.29	3495700	28.29	up	up	correct
JHCB.US	John Hancock Exchange	20260102	21.51	21.515	21.495	21.515	7800	21.4035	up	up	correct
JHEM.US	John Hancock Multifactor Emerging Markets ETF	20260102	33.57	33.6	33.2	33.6	40400	33.6	up	up	correct
JHMB.US	John Hancock Exchange	20260102	22.19	22.19	22.12	22.135	30000	22.0398	down	down	correct
JHMD.US	John Hancock Multifactor Developed International ETF	20260102	41.91	42.06	41.61	41.9	37500	41.9	down	down	correct
JHML.US	John Hancock Multifactor Large Cap ETF	20260102	80.18	80.284	79.855	80.223	19600	80.223	up	down	incorrect
JHMM.US	John Hancock Multifactor Mid Cap ETF	20260102	65.74	66.46	65.545	66.37	198800	66.37	up	down	incorrect
JHMU.US	John Hancock Exchange	20260102	26.14	26.21	26.14	26.184	2700	26.0867	up	down	incorrect
JHSC.US	John Hancock Multifactor Small Cap ETF	20260102	42.2	42.509	41.98	42.45	12200	42.45	up	down	incorrect
JIG.US	J.P. Morgan Exchange	20260102	74.33	74.66	74.2	74.61	7900	74.61	up	up	correct
JIGB.US	J.P. Morgan Exchange	20260102	45.78	45.8	45.74	45.78	3801	45.416
JKD.US	iShares Morningstar U.S. Equity ETF	20260102	94.81	94.89	94.21	94.55	11093	94.55	down	down	correct
JKE.US	iShares Morningstar Growth ETF	20260102	104.99	105.45	103.6656	104.225	77139	104.225	down	down	correct
JKF.US	iShares Morningstar Value ETF	20260102	94.65	94.71	94.19	94.63	174612	94.63	down	down	correct
JKG.US	iShares Morningstar Mid	20260102	82.7293	83.629	82.68	83.54	50311	83.54	up	up	correct
JKJ.US	iShares Morningstar Small	20260102	65.1	65.7895	65.03	65.6213	2411	65.6213	up	up	correct
JKK.US	iShares Morningstar Small	20260102	56.0099	56.31	55.46	56.1756	37702	56.1756	up	up	correct
JMBS.US	Janus Henderson Mortgage	20260102	45.7	45.7	45.58	45.58	593275	45.1853	down	down	correct
JMOM.US	JPMorgan U.S. Momentum Factor ETF	20260102	68.6	68.8	68.29	68.764	85400	68.764	up	up	correct
JNK.US	SPDR Bloomberg Barclays High Yield Bond ETF	20260102	97.32	97.32	97.15	97.24	4176843	96.1617	down	down	correct
JNUG.US	Direxion Daily Junior Gold Miners Index Bull 2X Shares	20260102	215.13	215.67	193	203.88	290800	203.88	down	down	correct
JOJO.US	Tidal ETF Trust	20260102	15.53	15.537	15.53	15.537	1100	15.4074	up	up	correct
JOYY.US	Infusive® Compounding Global Equities ETF	20260102	65.26	66.54	64.6	64.74	360300	64.74	down	down	correct
JPEM.US	JPMorgan Diversified Return Emerging Markets Equity ETF	20260102	61.23	61.23	61.045	61.14	9800	61.14	down	down	correct
JPIE.US	J.P. Morgan Exchange	20260102	46.28	46.29	46.27	46.27	1614400	45.8614	down	down	correct
JPIN.US	JPMorgan Diversified Return International Equity ETF	20260102	68.57	68.62	68.38	68.61	5600	68.61	up	up	correct
JPMB.US	JPMorgan USD Emerging Markets Sovereign Bond ETF	20260102	40.4	40.43	40.34	40.34	4287	39.9687	down	down	correct
JPME.US	JPMorgan Diversified Return U.S. Mid Cap Equity ETF	20260102	108.88	110	108.88	109.676	6800	109.676	up	up	correct
JPSE.US	JPMorgan Diversified Return U.S. Small Cap Equity ETF	20260102	50.49	50.597	50.1	50.43	31100	50.43	down	down	correct
JPUS.US	JPMorgan Diversified Return U.S. Equity ETF	20260102	124.5	125.08	124.5	124.86	5100	124.86	up	up	correct
JPXN.US	iShares JPX	20260102	87.29	87.38	86.74	87.08	16800	87.08	down	down	correct
JQUA.US	JPMorgan U.S. Quality Factor ETF	20260102	63.47	63.47	62.82	63.1	465700	63.1	down	down	correct
JSCP.US	JPMorgan Short Duration Core Plus ETF	20260102	47.55	47.56	47.55	47.555	71100	47.2161	up	up	correct
JSTC.US	Tidal ETF Trust	20260102	20.33	20.41	20.22	20.41	33200	20.41	up	up	correct
JUSA.US	JPMorgan ActiveBuilders U.S. Large Cap Equity ETF	20260102	61.71	61.71	61.71	61.71	600	61.71
JUST.US	Goldman Sachs JUST U.S. Large Cap Equity ETF	20260102	97.16	97.235	96.49	96.807	4000	96.807	down	down	correct
JVAL.US	JPMorgan U.S. Value Factor ETF	20260102	49.3	49.58	49.145	49.494	324800	49.494	up	up	correct
JXI.US	iShares Global Utilities ETF	20260102	79.08	79.69	79	79.48	19700	79.48	up	up	correct
KARS.US	KraneShares Electric Vehicles and Future Mobility Index ETF	20260102	31.15	31.28	30.85	31.28	23000	31.28	up	up	correct
KBA.US	KraneShares Trust	20260102	31.25	31.35	31.2	31.35	26600	31.35	up	up	correct
KBE.US	SPDR S&P Bank ETF	20260102	60.73	61.42	60.02	61.17	1688600	61.17	up	up	correct
KCCA.US	KraneShares California Carbon Allowance ETF	20260102	16.89	17.95	16.88	17.18	81000	17.18	up	down	incorrect
KCE.US	SPDR S&P Capital Markets ETF	20260102	150.37	151.76	149.83	151.61	112200	151.61	up	down	incorrect
KEMQ.US	KraneShares FTSE Emerging Markets Consumer Technology Index ETF	20260102	25.4	25.655	25.4	25.61	4100	25.61	up	up	correct
KEMX.US	KraneShares MSCI Emerging Markets ex China Index ETF	20260102	37.88	37.94	37.73	37.908	1700	37.908	up	up	correct
KEUA.US	KraneShares European Carbon Allowance ETF	20260102	28.502	28.502	28.502	28.502	100	28.502
KGRN.US	KraneShares MSCI China Clean Technology ETF	20260102	27.67	27.9	27.51	27.9	21700	27.9	up	up	correct
KHYB.US	KraneShares Asia Pacific High Yield Bond ETF	20260102	24.56	24.56	24.53	24.53	800	24.1636	down	down	correct
KIE.US	SPDR S&P Insurance ETF	20260102	60.09	60.09	59.33	59.5	1547700	59.5	down	down	correct
KLDW.US	Knowledge Leaders Developed World ETF	20260102	51.5515	51.5515	51.5515	51.5515	0	51.5515
KMLM.US	KFA Mount Lucas Index Strategy ETF	20260102	26.3	26.3	26.07	26.1	167100	26.1	down	down	correct
KNOW.US	Direxion All Cap Insider Sentiment Shares	20260102	11.43	11.481	11.43	11.481	400	11.481	up	up	correct
KOKU.US	Xtrackers MSCI Kokusai Equity ETF	20260102	120.06	120.282	119.695	120.282	1100	120.282	up	up	correct
KOLD.US	ProShares UltraShort Bloomberg Natural Gas	20260102	36.99	37.99	36.24	37.28	3295800	37.28	up	up	correct
KOMP.US	SPDR S&P Kensho New Economies Composite ETF	20260102	60.43	61.4	60.27	61.4	77200	61.4	up	up	correct
KONG.US	ETF Opportunities Trust	20260102	30.33	30.468	30.31	30.468	700	30.468	up	up	correct
KORP.US	American Century Diversified Corporate Bond ETF	20260102	47.33	47.33	47.18	47.22	55184	46.8246	down	down	correct
KORU.US	Direxion Shares ETF Trust	20260102	202	209.5	201.49	208.56	176300	208.56	up	up	correct
KRBN.US	KraneShares Global Carbon ETF	20260102	35.65	35.78	35.65	35.75	9900	35.75	up	up	correct
KRE.US	SPDR S&P Regional Banking ETF	20260102	64.91	65.59	64.06	65.24	14549300	65.24	up	up	correct
KSA.US	iShares MSCI Saudi Arabia ETF	20260102	36.67	36.77	36.63	36.77	299700	36.77	up	up	correct
KSTR.US	KraneShares SSE STAR Market 50 Index ETF	20260102	18.92	19.44	18.84	19.37	114200	19.37	up	up	correct
KURE.US	KraneShares MSCI All China Health Care Index ETF	20260102	17.41	17.425	17.27	17.39	32100	17.39	down	down	correct
KVLE.US	KFA Value Line Dynamic Core Equity Index ETF	20260102	25.586	25.69	25.586	25.62	1400	25.62	up	up	correct
KWEB.US	KraneShares CSI China Internet ETF	20260102	35.3	35.73	35.24	35.63	34557200	35.63	up	up	correct
KXI.US	iShares Global Consumer Staples ETF	20260102	64.69	64.75	64.39	64.62	133800	64.62	down	down	correct
LABD.US	Direxion Daily S&P Biotech Bear 3X Shares	20260102	20.79	21.98	20.79	21.29	2647800	21.29	up	up	correct
LABU.US	Direxion Shares ETF Trust	20260102	161.02	161.32	152.28	157.5	508700	157.5	down	down	correct
LCR.US	Leuthold Core ETF	20260102	38.33	38.33	38.02	38.18	15700	38.18	down	down	correct
LCTD.US	BlackRock World ex U.S. Carbon Transition Readiness ETF	20260102	55.26	55.26	54.94	55.17	5000	55.17	down	down	correct
LCTU.US	BlackRock U.S. Carbon Transition Readiness ETF	20260102	74.44	74.445	73.83	74.144	32500	74.144	down	down	correct
LDUR.US	PIMCO Enhanced Low Duration Active Exchange	20260102	95.91	96.01	95.88	95.9473	34381	95.3307	up	down	incorrect
LEMB.US	iShares J.P. Morgan EM Local Currency Bond ETF	20260102	41.61	41.63	41.59	41.61	106300	41.61
LGH.US	HCM Defender 500 Index ETF	20260102	62.56	62.6	61.7	61.991	30800	61.991	down	up	incorrect
LGLV.US	SPDR SSGA US Large Cap Low Volatility Index ETF	20260102	175.84	176.05	174.55	175.82	35600	175.82	down	up	incorrect
LGOV.US	First Trust Exchange	20260102	21.85	21.85	21.76	21.795	131200	21.6417	down	up	incorrect
LIT.US	Global X Funds	20260102	65.88	66.39	65.68	66.27	353700	66.27	up	up	correct
LOPP.US	Gabelli ETFs Trust	20260102	33.332	33.441	33.332	33.441	500	33.441	up	up	correct
LOUP.US	Innovator ETFs Trust	20260102	77.74	78.145	77.31	78.014	12700	78.014	up	up	correct
LQD.US	iShares iBoxx $ Investment Grade Corporate Bond ETF	20260102	110.32	110.395	110.035	110.16	25676221	109.3774	down	down	correct
LQDB.US	iShares Trust	20260102	87.1	87.29	87.086	87.111	3600	86.4389	up	up	correct
LQDH.US	iShares Interest Rate Hedged Corporate Bond ETF	20260102	93.48	93.48	93.275	93.34	27300	92.4776	down	down	correct
LRGF.US	iShares MSCI USA Multifactor ETF	20260102	69.76	69.855	69.22	69.53	285300	69.53	down	down	correct
LRNZ.US	TrueShares Technology AI and Deep Learning ETF	20260102	48.02	48.02	46.768	47.043	2700	47.043	down	down	correct
LSAF.US	LeaderSharesTM AlphaFactor US Core Equity ETF	20260102	45.12	45.55	45.12	45.55	4600	45.55	up	up	correct
LSAT.US	Two Roads Shared Trust	20260102	38.775	39.06	38.775	38.93	4300	38.93	up	up	correct
LTL.US	ProShares Ultra Telecommunications	20260102	28.92	28.92	27.78	27.91	41600	27.91	down	down	correct
LTPZ.US	PIMCO 15+ Year U.S. TIPS Index Exchange	20260102	51.83	51.87	51.64	51.64	77700	51.64	down	down	correct
MAKX.US	ProShares S&P Kensho Smart Factories ETF	20260102	53.5746	53.5746	53.5746	53.5746	107	53.5746
MARB.US	First Trust Vivaldi Merger Arbitrage ETF	20260102	20.608	20.63	20.59	20.6	6400	20.6	down	down	correct
MBOX.US	Freedom Day Dividend ETF	20260102	35.345	35.345	35.274	35.274	1200	35.274	down	down	correct
MBSD.US	FlexShares Disciplined Duration MBS Index Fund	20260102	20.8	20.8	20.645	20.77	5728	20.644	down	down	correct
MDY.US	SPDR S&P MIDCAP 400 ETF Trust	20260102	605.88	612.38	603.37	611.31	968800	611.31	up	up	correct
MDYG.US	SPDR S&P 400 Mid Cap Growth ETF	20260102	93.12	93.95	92.74	93.88	118900	93.88	up	up	correct
MDYV.US	SPDR S&P 400 Mid Cap Value ETF	20260102	84.97	85.86	84.38	85.61	198000	85.61	up	up	correct
META.US	Roundhill Ball Metaverse ETF	20260102	662.725	664.39	643.5	650.41	13726520	650.41	down	down	correct
MEXX.US	Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3	20260102	25.79	26.389	24.89	25.36	24600	25.36	down	down	correct
MFDX.US	PIMCO RAFI Dynamic Multi	20260102	38.76	38.83	38.66	38.815	39700	38.815	up	up	correct
MFEM.US	PIMCO RAFI Dynamic Multi	20260102	23.45	23.55	23.41	23.5	14400	23.5	up	up	correct
MFUS.US	PIMCO RAFI Dynamic Multi	20260102	56.8	57.06	56.67	57.06	10000	57.06	up	up	correct
MGC.US	Vanguard Mega Cap Index Fund ETF Shares	20260102	252.89	253.25	250	251.16	175200	251.16	down	down	correct
MGK.US	Vanguard Mega Cap Growth Index Fund ETF Shares	20260102	416.1	417.71	408.64	410.86	953700	410.86	down	down	correct
MGV.US	Vanguard World Fund	20260102	141.43	142.56	140.83	142.44	268700	142.44	up	up	correct
MID.US	American Century Mid Cap Growth Impact ETF	20260102	65.293	65.7	65.28	65.66	4700	65.6425	up	up	correct
MIDE.US	DBX ETF Trust	20260102	33.445	33.445	33.445	33.445	100	33.445
MIDU.US	Direxion Shares ETF Trust	20260102	51.29	53	50.81	52.8	37100	52.8	up	down	incorrect
MINO.US	PIMCO ETF Trust	20260102	45.33	45.43	45.33	45.38	75300	45.0839	up	down	incorrect
MINT.US	PIMCO Enhanced Short Maturity Active Exchange	20260102	100.35	100.37	100.345	100.37	1475423	99.6934	up	down	incorrect
MJ.US	ETFMG Alternative Harvest ETF	20260102	30.04	30.93	29.96	30.65	58500	30.65	up	down	incorrect
MLPA.US	Global X MLP ETF	20260102	48.44	48.94	48.126	48.77	356834	47.8352	up	up	correct
MLPB.US	UBS ETRACS Alerian MLP Infrastructure Index ETN Series B	20260102	25.32	25.5029	25.32	25.5029	667	25.0767	up	up	correct
MLPR.US	ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN	20260102	59.029	59.029	59.029	59.029	200	57.4602
MLPX.US	Global X MLP & Energy Infrastructure ETF	20260102	60.44	61.49	60.1134	61.17	441514	60.4943	up	up	correct
MMIN.US	IQ MacKay Municipal Insured ETF	20260102	23.98	24.01	23.9384	24	25941	23.8471	up	up	correct
MMIT.US	IndexIQ Active ETF Trust	20260102	24.35	24.365	24.33	24.3375	249382	24.1993	down	down	correct
MMLG.US	First Trust Exchange	20260102	35.8	35.82	35.13	35.252	3300	35.252	down	down	correct
MMSC.US	MMSC	20260102	24.26	24.39	24.2	24.39	3800	24.39	up	up	correct
MMTM.US	SPDR S&P 1500 Momentum Tilt ETF	20260102	292.55	293.06	292.55	292.78	400	292.78	up	up	correct
MNA.US	IQ Merger Arbitrage ETF	20260102	36.02	36.02	35.8194	35.87	20603	35.87	down	down	correct
MOO.US	VanEck Vectors Agribusiness ETF	20260102	73.2	73.85	72.77	73.68	26100	73.68	up	up	correct
MORT.US	VanEck Vectors Mortgage REIT Income ETF	20260102	10.55	10.78	10.46	10.72	687400	10.72	up	up	correct
MOTO.US	SmartETFs Smart Transportation & Technology ETF	20260102	54.279	54.279	54.279	54.279	100	54.279
MSOS.US	AdvisorShares Pure US Cannabis ETF	20260102	4.8	4.89	4.7	4.79	4449200	4.79	down	down	correct
MTGP.US	WisdomTree Mortgage Plus Bond Fund	20260102	44.61	44.61	44.52	44.52	3318	44.2476	down	down	correct
MTUL.US	ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN	20260102	38.277	38.277	38.277	38.277	900	38.277
MUB.US	iShares Trust	20260102	107.21	107.24	107.13	107.24	2751660	106.6756	up	up	correct
MUNI.US	PIMCO ETF Trust	20260102	52.47	52.47	52.43	52.45	300056	52.1737	down	down	correct
MUSI.US	American Century Multisector Income ETF	20260102	44.17	44.17	44.14	44.145	3500	43.7559	down	down	correct
MUST.US	Columbia Multi	20260102	20.64	20.65	20.59	20.65	161831	20.5467	up	up	correct
MVRL.US	ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN	20260102	15.04	15.39	15.04	15.355	1100	14.6903	up	up	correct
MVV.US	ProShares Ultra MidCap400	20260102	69.79	71.77	69.79	71.5	69000	71.5	up	up	correct
MXI.US	iShares Global Materials ETF	20260102	97.29	97.9	97.14	97.9	21500	97.9	up	up	correct
MYY.US	ProShares Short MidCap400	20260102	17.44	17.44	17.31	17.31	20800	17.31	down	down	correct
MZZ.US	ProShares UltraShort MidCap400	20260102	7.82	7.82	7.73	7.73	3300	7.73	down	down	correct
NACP.US	Impact Shares Trust I	20260102	50.06	50.11	49.81	50.1	3400	50.1	up	up	correct
NAIL.US	Direxion Daily Homebuilders & Supplies Bull 3X Shares	20260102	50.3	52	48.88	51.45	739700	51.45	up	up	correct
NANR.US	SPDR S&P North American Natural Resources ETF	20260102	68.21	69	67.74	69	26500	69	up	up	correct
NDVG.US	Nuveen Dividend Growth ETF	20260102	35.557	35.557	35.557	35.557	100	35.557
NERD.US	Listed Funds Trust	20260102	24.54	24.603	24.36	24.47	5400	24.47	down	down	correct
NETL.US	Fundamental Income Net Lease Real Estate ETF	20260102	23.76	23.915	23.65	23.876	5900	23.6809	up	up	correct
NFLT.US	Virtus Newfleet Multi	20260102	23.19	23.19	23.03	23.07	80405	22.9105	down	down	correct
NFRA.US	FlexShares STOXX Global Broad Infrastructure Index Fund	20260102	60.72	60.9	60.5	60.84	69500	60.84	up	up	correct
NLR.US	VanEck Vectors Uranium+Nuclear Energy ETF	20260102	125.18	133.43	125.18	133.04	826000	133.04	up	up	correct
NORW.US	Global X MSCI Norway ETF	20260102	30.34	30.56	30.27	30.41	14200	30.41	up	up	correct
NRGD.US	MicroSectors U.S. Big Oil Index	20260102	15.803	15.803	15.059	15.174	660	75.87	down	down	correct
NRGU.US	MicroSectors U.S. Big Oil Index 3X Leveraged ETNs	20260102	17.5	18.74	17.35	18.57	78000	18.57	up	up	correct
NTSE.US	WisdomTree Emerging Markets Efficient Core Fund	20260102	38.75	38.84	38.65	38.801	11200	38.801	up	up	correct
NTSI.US	WisdomTree International Efficient Core Fund	20260102	44.39	44.48	44.31	44.471	92800	44.471	up	up	correct
NTSX.US	WisdomTree Trust	20260102	55.15	55.28	54.69	54.83	154900	54.83	down	down	correct
NUAG.US	Nuveen Enhanced Yield U.S. Aggregate Bond ETF	20260102	21.1902	21.1902	21.13	21.165	173552	21.0208	down	down	correct
NUBD.US	Nuveen ESG U.S. Aggregate Bond ETF	20260102	22.37	22.38	22.35	22.355	146873	22.2192	down	down	correct
NUGO.US	Nushares ETF Trust	20260102	39.84	39.85	39.534	39.81	115600	39.81	down	down	correct
NUGT.US	Direxion Shares ETF Trust	20260102	189.99	189.99	173	183.9	782300	183.9	down	down	correct
NUHY.US	Nuveen ESG High Yield Corporate Bond ETF	20260102	21.65	21.65	21.58	21.6	49200	21.382	down	down	correct
NUSA.US	Nuveen Enhanced Yield 1	20260102	23.384	23.41	23.38	23.39	22048	23.2512	up	up	correct
NWLG.US	Nuveen Winslow Large	20260102	37.86	37.86	37.826	37.826	2000	37.826	down	up	incorrect
NYF.US	iShares New York Muni Bond ETF	20260102	53.55	53.62	53.55	53.62	118558	53.3475	up	down	incorrect
OALC.US	Unified Series Trust	20260102	35.68	35.68	35.35	35.6	15400	35.6	down	up	incorrect
OBOR.US	KraneShares MSCI One Belt One Road Index ETF	20260102	26.76	26.77	26.68	26.738	4300	26.738	down	up	incorrect
OCIO.US	ClearShares OCIO ETF	20260102	34.98	34.98	34.76	34.96	352600	34.96	down	down	correct
OEF.US	iShares S&P 100 ETF	20260102	344.63	345.85	340.83	342.33	604800	342.33	down	down	correct
OIH.US	VanEck Vectors ETF Trust	20260102	285.96	297.68	283.16	295.99	527000	295.99	up	up	correct
OILU.US	Bank of Montreal	20260102	23.13	24.73	22.665	24.48	332100	24.48	up	up	correct
OND.US	ProShares Trust	20260102	41.66	41.662	41.66	41.662	700	41.662	up	up	correct
ONEO.US	SPDR Russell 1000 Momentum Focus ETF	20260102	130.902	130.902	130.902	130.902	100	130.902
ONEV.US	SPDR Russell 1000 Low Volatility Focus ETF	20260102	133.46	134.2	132.743	133.938	3600	133.938	up	up	correct
ONEY.US	SPDR Russell 1000 Yield Focus ETF	20260102	113.76	115.245	113.182	114.94	52200	114.94	up	up	correct
ONLN.US	ProShares Online Retail ETF	20260102	60.01	60.01	59.42	59.72	9800	59.72	down	down	correct
ONOF.US	Global X Funds	20260102	37.695	37.75	37.55	37.649	3800	37.649	down	down	correct
OPER.US	ETF Series Solutions	20260102	100.04	100.11	100.03	100.045	54300	99.4983	up	up	correct
OUNZ.US	VanEck Merk Gold Trust	20260102	42.05	42.05	41.475	41.68	1125800	41.68	down	down	correct
OVB.US	Overlay Shares Core Bond ETF	20260102	20.573	20.573	20.49	20.521	4000	20.337	down	down	correct
OVF.US	Overlay Shares Foreign Equity ETF	20260102	29.538	29.63	29.46	29.63	2900	29.1198	up	up	correct
OVL.US	Overlay Shares Large Cap Equity ETF	20260102	53.42	53.42	53.02	53.38	16000	52.4595	down	down	correct
OVLH.US	Overlay Shares Hedged Large Cap Equity ETF	20260102	39.48	39.489	39.25	39.43	5400	39.43	down	down	correct
OVM.US	Overlay Shares Municipal Bond ETF	20260102	21.62	21.62	21.45	21.525	5600	21.341	down	down	correct
OVS.US	Overlay Shares Small Cap Equity ETF	20260102	35.73	35.976	35.73	35.976	700	35.3573	up	up	correct
OVT.US	Listed Funds Trust	20260102	22.07	22.07	21.9	21.949	5500	21.7189	down	down	correct
OWNS.US	Impact Shares Trust I	20260102	17.49	17.49	17.4	17.445	36000	17.445	down	up	incorrect
PAB.US	PGIM ETF Trust	20260102	42.73	42.76	42.68	42.726	9700	42.4305	down	up	incorrect
PALC.US	Pacer Lunt Large Cap Multi	20260102	52.46	52.715	52.16	52.62	13900	52.5236	up	down	incorrect
PALL.US	Aberdeen Standard Physical Palladium Shares ETF	20260102	150.2	150.91	147.01	148.98	388600	148.98	down	up	incorrect
PAMC.US	Pacer Lunt MidCap Multi	20260102	46.87	47.61	46.87	47.537	5200	47.4553	up	down	incorrect
PBD.US	Invesco Global Clean Energy ETF	20260102	16.31	16.64	16.31	16.64	37800	16.64	up	up	correct
PBE.US	Invesco Dynamic Biotechnology & Genome ETF	20260102	81.77	82.37	81.57	82.35	5500	82.35	up	up	correct
PBJ.US	Invesco Dynamic Food & Beverage ETF	20260102	44.87	44.945	44.5	44.7099	4578	44.7099	down	down	correct
PBP.US	Invesco Exchange	20260102	22.85	22.91	22.8	22.87	26351	22.4582	up	up	correct
PBW.US	Invesco WilderHill Clean Energy ETF	20260102	31.15	32.37	31.15	32.36	761000	32.36	up	down	incorrect
PCEF.US	Invesco Exchange	20260102	19.87	19.9072	19.8	19.8647	87317	19.6097	down	up	incorrect
PCY.US	Invesco Exchange	20260102	21.73	21.76	21.64	21.69	1163600	21.4793	down	up	incorrect
PDN.US	Invesco FTSE RAFI Developed Markets ex	20260102	42.61	42.61	42.29	42.46	20100	42.46	down	down	correct
PEJ.US	Invesco Dynamic Leisure and Entertainment ETF	20260102	61.46	61.46	60.94	61.41	135100	61.41	down	down	correct
PEXL.US	Pacer Funds Trust	20260102	61.48	61.48	61.03	61.3065	2271	61.2908	down	down	correct
PFFA.US	ETFis Series Trust I	20260102	21.62	21.72	21.5701	21.71	894150	21.3707	up	up	correct
PFFD.US	Global X U.S. Preferred ETF	20260102	18.97	19.1567	18.9314	19.14	675299	18.9425	up	up	correct
PFFL.US	ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN	20260102	8.24	8.3745	8.24	8.3745	1561	8.1754	up	up	correct
PFFR.US	ETFis Series Trust I	20260102	18.01	18.17	18.01	18.17	47355	17.9268	up	up	correct
PFFV.US	Global X Variable Rate Preferred ETF	20260102	22.27	22.424	22.269	22.31	114200	22.0449	up	up	correct
PFIG.US	Invesco Exchange	20260102	24.28	24.29	24.2614	24.288	11214	24.1183	up	up	correct
PFIX.US	Simplify Exchange Traded Funds	20260102	48.3	49.49	47.9	49.19	535200	48.9677	up	up	correct
PFLD.US	AAM Low Duration Preferred and Income Securities ETF	20260102	19.64	19.65	19.61	19.635	63700	19.4668	down	down	correct
PFUT.US	Putnam Sustainable Future ETF	20260102	25.63	25.63	25.57	25.576	2100	25.576	down	down	correct
PFXF.US	VanEck Vectors Preferred Securities ex Financials ETF	20260102	17.67	17.89	17.67	17.89	527646	17.75	up	up	correct
PGF.US	Invesco Financial Preferred ETF	20260102	14.18	14.29	14.17	14.29	193199	14.1456	up	up	correct
PGHY.US	Invesco Exchange	20260102	19.9	19.91	19.83	19.8948	71379	19.6693	down	down	correct
PGRO.US	Putnam Focused Large Cap Growth ETF	20260102	44.98	45.08	44.45	44.502	5100	44.502	down	down	correct
PGX.US	Invesco Preferred ETF	20260102	11.27	11.34	11.26	11.33	8008417	11.2135	up	up	correct
PHB.US	Invesco Exchange	20260102	18.64	18.64	18.595	18.63	41770	18.4575	down	down	correct
PHDG.US	Invesco S&P 500 Downside Hedged ETF	20260102	37.59	37.59	37.28	37.36	3300	37.36	down	down	correct
PHYL.US	PGIM Active High Yield Bond ETF	20260102	35.51	35.51	35.475	35.49	112656	35.1017	down	down	correct
PHYS.US	Sprott Physical Gold Trust	20260102	33.43	33.65	32.96	33.13	4172900	33.13	down	down	correct
PICB.US	Invesco Exchange	20260102	23.86	23.86	23.7728	23.7728	46387	23.6493	down	down	correct
PIFI.US	ClearShares Piton Intermediate Fixed Income ETF	20260102	94.78	94.78	94.78	94.78	100	94.78
PILL.US	Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF	20260102	12.63	12.87	11.3	11.76	474000	11.76	down	down	correct
PIN.US	Invesco India ETF	20260102	24.51	24.57	24.45	24.57	51600	24.57	up	up	correct
PINK.US	Simplify Exchange Traded Funds	20260102	36.69	36.83	36.425	36.72	202200	36.72	up	up	correct
PJP.US	Invesco Dynamic Pharmaceuticals ETF	20260102	104.67	104.67	103.58	104.39	92100	104.39	down	down	correct
PKB.US	Invesco Dynamic Building & Construction ETF	20260102	93.32	95.02	93.16	95.02	13400	95.02	up	up	correct
PLDR.US	Putnam Sustainable Leaders ETF	20260102	37.185	37.261	37.185	37.261	100	37.261	up	down	incorrect
PLTM.US	GraniteShares Platinum Trust	20260102	20.745	20.89	20.33	20.59	1651200	20.59	down	up	incorrect
PPA.US	Invesco Aerospace & Defense ETF	20260102	157.28	161.15	155.93	161.15	309600	161.15	up	down	incorrect
PPLT.US	Aberdeen Standard Physical Platinum Shares ETF	20260102	196.31	197.41	192.12	194.5	977300	194.5	down	up	incorrect
PQDI.US	Principal Exchange	20260102	19.62	19.63	19.578	19.63	29500	19.4523	up	up	correct
PREF.US	Principal Spectrum Preferred Securities Active ETF	20260102	19.08	19.1	19.04	19.09	328500	18.9269	up	up	correct
PRF.US	Invesco FTSE RAFI US 1000 ETF	20260102	47.11	47.37	46.96	47.31	266500	47.31	up	up	correct
PSI.US	Invesco Dynamic Semiconductors ETF	20260102	80.9	83.03	80.9	82.87	75700	82.87	up	up	correct
PSIL.US	PSIL	20260102	17.59	17.59	16.89	17.2	39400	17.2	down	down	correct
PSK.US	SPDR ICE Preferred Securities ETF	20260102	31.77	32.02	31.77	32.02	86941	31.6635	up	up	correct
PSLV.US	Sprott Physical Silver Trust	20260102	24.78	24.79	23.82	24.23	19305500	24.23	down	down	correct
PSP.US	Invesco Exchange	20260102	67.27	67.71	67.15	67.7	33700	67.7	up	up	correct
PSQ.US	ProShares Trust	20260102	29.94	30.42	29.8	30.27	10491300	30.27	up	up	correct
PSR.US	Invesco Active U.S. Real Estate Fund	20260102	90.19	90.43	90.19	90.43	800	90.43	up	up	correct
PST.US	ProShares UltraShort 7	20260102	22.04	22.17	22.04	22.12	3700	22.12	up	up	correct
PTBD.US	Pacer Funds Trust	20260102	19.42	19.42	19.39	19.4	120400	19.2325	down	down	correct
PTEST.US	X	20260102	24.97	24.97	24.97	24.97	23070	24.97
PTIN.US	Pacer Trendpilot International ETF	20260102	32.05	32.11	31.64	31.98	71700	31.98	down	down	correct
PULS.US	PGIM Ultra Short Bond ETF	20260102	49.62	49.62	49.61	49.62	1974537	49.2721
PUTW.US	WisdomTree Trust	20260102	33.33	33.4033	33.1	33.15	80609	33.15	down	down	correct
PVI.US	Invesco Exchange	20260102	24.82	24.86	24.79	24.86	4880	24.7689	up	up	correct
PWB.US	Invesco Dynamic Large Cap Growth ETF	20260102	128.59	129.23	127.91	128.81	32900	128.81	up	up	correct
PWV.US	Invesco Dynamic Large Cap Value ETF	20260102	66.55	66.92	66.29	66.85	38400	66.85	up	up	correct
PWZ.US	Invesco Exchange	20260102	24.21	24.2199	24.14	24.21	206092	24.0591
PXE.US	Invesco Dynamic Energy Exploration & Production ETF	20260102	27.94	28.51	27.88	28.41	27400	28.41	up	up	correct
PXF.US	Invesco FTSE RAFI Developed Markets ex	20260102	66.28	66.45	66.07	66.38	63000	66.38	up	up	correct
PXH.US	Invesco Exchange	20260102	26.24	26.38	26.15	26.38	210700	26.38	up	up	correct
PXJ.US	Invesco Dynamic Oil & Gas Services ETF	20260102	29.28	30.04	29.11	29.92	3200	29.92	up	up	correct
PZA.US	Invesco Exchange	20260102	23.24	23.25	23.2	23.25	929475	23.1104	up	up	correct
PZT.US	Invesco Exchange	20260102	22.4	22.4	22.31	22.32	6460	22.1874	down	down	correct
QAI.US	IQ Hedge Multi	20260102	33.67	33.75	33.64	33.74	106600	33.74	up	up	correct
QARP.US	DBX ETF Trust	20260102	59.017	59.256	58.98	59.16	1500	59.16	up	up	correct
QDEF.US	FlexShares Quality Dividend Defensive Index Fund	20260102	81.2	81.3	80.92	81.19	25700	81.19	down	down	correct
QDF.US	FlexShares Trust	20260102	81.2	81.37	80.96	81.33	20400	81.33	up	up	correct
QDIV.US	Global X S&P 500 Quality Dividend ETF	20260102	34.4745	34.8866	34.443	34.8866	1930	34.7165	up	up	correct
QDPL.US	Pacer Funds Trust	20260102	42.65	42.76	42.32	42.76	153300	42.4275	up	up	correct
QEFA.US	SPDR MSCI EAFE StrategicFactors ETF	20260102	91.47	91.49	91.055	91.39	38200	91.39	down	down	correct
QEMM.US	SPDR Index Shares Funds	20260102	67.05	67.33	66.87	67.33	3300	67.33	up	up	correct
QGRO.US	American Century U.S. Quality Growth ETF	20260102	115.44	115.44	113.68	114.4	46840	114.3729	down	down	correct
QID.US	ProShares UltraShort QQQ	20260102	19.83	20.48	19.65	20.28	32683500	20.28	up	up	correct
QINT.US	American Century Quality Diversified International ETF	20260102	64.69	64.8499	64.525	64.78	16706	64.7332	up	up	correct
QLD.US	ProShares Ultra QQQ	20260102	71.71	72.32	69.44	70.1	7355500	70.1	down	up	incorrect
QLTA.US	iShares Aaa	20260102	48.13	48.13	48.02	48.05	143687	47.701	down	up	incorrect
QLV.US	FlexShares US Quality Low Volatility Index Fund	20260102	71.79	71.83	71.55	71.742	4400	71.742	down	up	incorrect
QLVD.US	FlexShares Developed Markets ex	20260102	31.771	31.889	31.77	31.889	800	31.889	up	down	incorrect
QLVE.US	FlexShares Emerging Markets Quality Low Volatility Index Fund	20260102	29.87	29.933	29.83	29.933	2000	29.933	up	down	incorrect
QPX.US	AdvisorShares Q Dynamic Growth ETF	20260102	44.808	44.959	44.48	44.622	31900	44.622	down	down	correct
QQH.US	HCM Defender 100 Index ETF	20260102	78.23	78.586	76.715	76.91	12900	76.91	down	down	correct
QQQE.US	Direxion NASDAQ	20260102	103	103.06	101.94	102.36	225200	102.36	down	down	correct
QRFT.US	QRAFT AI	20260102	62.77	62.77	62.32	62.476	14600	62.476	down	down	correct
QTUM.US	Defiance Quantum ETF	20260102	111.77	112.72	111.15	112.38	487100	112.38	up	up	correct
QULL.US	ETRACS 2x Leveraged MSCI US Quality Factor TR ETN	20260102	56.788	56.788	56.788	56.788	100	56.788
QUS.US	SPDR MSCI USA StrategicFactors ETF	20260102	174.52	174.52	173.551	174.2	28000	174.2	down	down	correct
QVML.US	Invesco Exchange	20260102	40.281	40.284	40.09	40.15	40700	40.15	down	down	correct
QVMM.US	Invesco Exchange	20260102	31.156	31.156	31.156	31.156	200	31.156
QVMS.US	Invesco Exchange	20260102	28.37	28.48	28.37	28.48	400	28.48	up	up	correct
QWLD.US	SPDR MSCI World StrategicFactors ETF	20260102	143.89	143.89	143.36	143.573	1700	143.573	down	down	correct
RAAX.US	VanEck Inflation Allocation ETF	20260102	35.2	35.35	35.005	35.35	42500	35.35	up	up	correct
RAFE.US	PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF	20260102	42	42.24	41.99	42.15	29400	42.15	up	up	correct
RAVI.US	FlexShares Ready Access Variable Income Fund	20260102	75.38	75.38	75.34	75.37	99518	74.871	down	down	correct
RCD.US	Invesco S&P 500 Equal Weight Consumer Discretionary ETF	20260102	21	21.3	21	21.21	4800	20.66	up	up	correct
RDIV.US	Invesco S&P Ultra Dividend Revenue ETF	20260102	52.15	52.91	51.82	52.7	158500	52.7	up	up	correct
RDOG.US	ALPS REIT Dividend Dogs ETF	20260102	36	36	35.67	36	1400	36
RECS.US	Columbia ETF Trust I	20260102	41.02	41.08	40.78	40.96	477800	40.96	down	down	correct
REET.US	iShares Global REIT ETF	20260102	24.98	25.078	24.84	25.02	784100	25.02	up	down	incorrect
REK.US	ProShares Short Real Estate	20260102	17.21	17.32	17.15	17.22	18500	17.22	up	down	incorrect
RETL.US	Direxion Daily Retail Bull 3X Shares	20260102	9.31	9.5	9.15	9.42	215300	9.42	up	down	incorrect
REVS.US	Columbia Research Enhanced Value ETF	20260102	28.33	28.49	28.22	28.49	6900	28.49	up	up	correct
REW.US	ProShares UltraShort Technology	20260102	10.72	11.02	10.63	10.96	3000	10.96	up	up	correct
REZ.US	iShares Trust	20260102	82.59	82.9	82.02	82.67	72200	82.67	up	up	correct
RFCI.US	ALPS ETF Trust	20260102	22.645	22.6599	22.64	22.64	570	22.4816	down	down	correct
RFDA.US	RiverFront Dynamic US Dividend Advantage ETF	20260102	63.52	63.76	63.52	63.5805	1523	63.4332	up	up	correct
RFFC.US	RiverFront Dynamic US Flex	20260102	67.31	67.558	67.31	67.558	700	67.558	up	up	correct
RFG.US	Invesco S&P MidCap 400 Pure Growth ETF	20260102	52.75	53.47	52.58	53.44	7000	53.44	up	down	incorrect
RFV.US	Invesco S&P MidCap 400 Pure Value ETF	20260102	128.4	129.62	127.42	129.35	6700	129.35	up	down	incorrect
RGI.US	Invesco S&P 500 Equal Weight Industrials ETF	20260102	56.59	57.42	56.51	57.37	69733	57.37	up	down	incorrect
RHRX.US	Starboard Investment Trust	20260102	18.28	18.353	18.28	18.353	400	18.353	up	down	incorrect
RHS.US	Invesco S&P 500 Equal Weight Consumer Staples ETF	20260102	28.91	29.225	28.88	29.1	99117	29.1	up	down	incorrect
RHTX.US	Starboard Investment Trust	20260102	18.75	18.819	18.75	18.819	500	18.819	up	up	correct
RIET.US	Hoya Capital High Dividend Yield ETF	20260102	9.31	9.4	9.269	9.367	92100	9.2029	up	up	correct
RIGS.US	RiverFront Strategic Income Fund	20260102	23.08	23.095	22.99	23.0515	7710	22.882	down	down	correct
RINF.US	ProShares Inflation Expectations ETF	20260102	32.29	32.29	32.28	32.28	600	32.28	down	down	correct
RISN.US	Inspire Tactical Balanced ESG ETF	20260102	28.993	29.115	28.993	29.104	6400	29.104	up	up	correct
RISR.US	FolioBeyond Rising Rates ETF	20260102	35.82	36.11	35.72	35.89	30900	35.5298	up	up	correct
RLY.US	SSGA Active Trust	20260102	31.67	31.78	31.53	31.77	77900	31.77	up	up	correct
ROAM.US	Hartford Multifactor Emerging Markets ETF	20260102	29.55	29.59	29.479	29.577	2100	29.577	up	up	correct
ROBO.US	Robo Global Robotics and Automation Index ETF	20260102	70.31	70.71	69.87	70.71	130900	70.71	up	up	correct
RODM.US	Lattice Strategies Trust	20260102	37.26	37.28	37.065	37.23	68800	37.23	down	down	correct
ROKT.US	SPDR Kensho Final Frontiers ETF	20260102	85.93	88.54	84.42	88.54	10400	88.54	up	up	correct
ROM.US	ProShares Trust	20260102	96.39	97.59	93.73	94.77	38900	94.77	down	down	correct
ROSC.US	Hartford Multifactor Small Cap ETF	20260102	46.79	46.969	46.79	46.969	300	46.969	up	down	incorrect
ROUS.US	Hartford Multifactor US Equity ETF	20260102	58.11	58.18	57.849	58.18	9700	58.18	up	down	incorrect
RPAR.US	RPAR Risk Parity ETF	20260102	21.64	21.65	21.59	21.629	25800	21.629	down	up	incorrect
RPG.US	Invesco S&P 500 Pure Growth ETF	20260102	47.11	47.4	46.95	47.36	199700	47.36	up	down	incorrect
RPV.US	Invesco S&P 500 Pure Value ETF	20260102	103.52	104.86	102.7	104.47	132100	104.47	up	down	incorrect
RSP.US	Invesco S&P 500 Equal Weight ETF	20260102	192.21	193.29	191.04	192.86	13722500	192.86	up	up	correct
RSPE.US	Invesco Exchange	20260102	29.77	30.04	29.76	29.98	8400	29.98	up	up	correct
RTM.US	Invesco S&P 500 Equal Weight Materials ETF	20260102	34.12	34.77	34.11	34.6692	3838	34.6692	up	up	correct
RVNU.US	DBX ETF Trust	20260102	24.587	24.93	24.55	24.61	45183	24.4617	up	up	correct
RWJ.US	Invesco S&P SmallCap 600 Revenue ETF	20260102	48.92	49.27	48.57	49.08	124400	49.08	up	down	incorrect
RWK.US	Invesco S&P MidCap 400 Revenue ETF	20260102	127.31	128.55	126.66	128.16	18400	128.16	up	down	incorrect
RWL.US	Invesco S&P 500 Revenue ETF	20260102	114.81	115.45	114.3	115.32	152500	115.32	up	down	incorrect
RWM.US	ProShares Short Russell2000	20260102	16.29	16.41	16.19	16.22	27330100	16.22	down	up	incorrect
RWO.US	SPDR Index Shares Funds	20260102	45.26	45.41	45.04	45.28	169500	45.28	up	up	correct
RWR.US	SPDR Dow Jones REIT ETF	20260102	98.2	98.76	97.47	98.42	277300	98.42	up	up	correct
RWX.US	SPDR Dow Jones International Real Estate ETF	20260102	28.24	28.24	28.04	28.2	163300	28.2	down	down	correct
RXD.US	ProShares UltraShort Health Care	20260102	9.01	9.02	8.99	8.99	5100	8.99	down	down	correct
RXI.US	iShares Trust	20260102	206.35	206.35	204.87	205.79	6800	205.79	down	down	correct
RXL.US	ProShares Ultra Health Care	20260102	50.97	52.29	50.97	52.24	7800	52.24	up	up	correct
RYJ.US	Invesco Raymond James SB	20260102	73.9887	73.9887	73.9887	73.9887	0	73.9887
RZG.US	Invesco S&P SmallCap 600 Pure Growth ETF	20260102	54.29	55.66	54.27	54.81	22700	54.81	up	up	correct
RZV.US	Invesco S&P SmallCap 600 Pure Value ETF	20260102	119.58	120.19	119.58	119.79	2400	119.79	up	up	correct
SAA.US	ProShares Trust	20260102	26.2	26.35	25.75	26.26	3500	26.26	up	down	incorrect
SAEF.US	Schwab Strategic Trust	20260102	27.66	27.73	27.36	27.617	5500	27.617	down	up	incorrect
SBB.US	ProShares Short SmallCap600	20260102	13.55	13.55	13.46	13.51	2200	13.51	down	up	incorrect
SBIO.US	ALPS ETF Trust	20260102	51.43	51.43	49.8	50.16	48200	50.16	down	up	incorrect
SCC.US	ProShares UltraShort Consumer Services	20260102	14.15	14.64	14.03	14.63	16600	14.63	up	up	correct
SCDL.US	ETRACS 2x Leveraged US Dividend Factor TR ETN	20260102	40.274	40.274	40.274	40.274	0	40.274
SCHA.US	Schwab U.S. Small	20260102	28.61	28.85	28.46	28.8	4661100	28.8	up	up	correct
SCHB.US	Schwab U.S. Broad Market ETF	20260102	26.37	26.43	26.18	26.31	10511100	26.31	down	down	correct
SCHC.US	Schwab Strategic Trust	20260102	45.95	45.99	45.65	45.91	1137900	45.91	down	down	correct
SCHD.US	Schwab U.S. Dividend Equity ETF	20260102	27.5	27.81	27.28	27.73	22356200	27.73	up	up	correct
SCHE.US	Schwab Emerging Markets Equity ETF	20260102	33.31	33.52	33.31	33.51	1121600	33.51	up	up	correct
SCHF.US	Schwab Strategic Trust	20260102	24.33	24.36	24.21	24.36	11540500	24.36	up	up	correct
SCHG.US	Schwab Strategic Trust	20260102	32.86	32.97	32.32	32.5	12883900	32.5	down	down	correct
SCHH.US	Schwab U.S. REIT ETF	20260102	20.87	20.99	20.72	20.91	9188400	20.91	up	up	correct
SCHI.US	Schwab 5	20260102	23	23	22.94	22.96	2112500	22.7668	down	down	correct
SCHJ.US	Schwab 1	20260102	24.9	24.9	24.88	24.89	100600	24.6974	down	down	correct
SCHK.US	Schwab 1000 ETF	20260102	32.97	33.035	32.72	32.89	878900	32.89	down	down	correct
SCHM.US	Schwab U.S. Mid	20260102	30.2	30.55	30.08	30.48	1937200	30.48	up	up	correct
SCHO.US	Schwab Short	20260102	24.38	24.38	24.36	24.36	3604492	24.2031	down	down	correct
SCHP.US	Schwab U.S. TIPS ETF	20260102	26.5	26.52	26.47	26.48	3356400	26.48	down	down	correct
SCHQ.US	Schwab Long	20260102	31.75	31.75	31.62	31.65	361600	31.3998	down	down	correct
SCHR.US	Schwab Strategic Trust	20260102	25.09	25.1	25.06	25.07	2110918	24.909	down	down	correct
SCHV.US	Schwab Strategic Trust	20260102	29.72	29.94	29.56	29.9	3978500	29.9	up	up	correct
SCHX.US	Schwab U.S. Large	20260102	27.06	27.1	26.84	26.97	23666900	26.97	down	down	correct
SCHY.US	Schwab Strategic Trust	20260102	29.97	30.04	29.915	30.04	706800	30.04	up	up	correct
SCHZ.US	Schwab U.S. Aggregate Bond ETF	20260102	23.39	23.3999	23.35	23.37	1373153	23.2095	down	down	correct
SCJ.US	iShares MSCI Japan Small	20260102	92.5	92.5	91.77	92.25	9400	92.25	down	down	correct
SCO.US	ProShares UltraShort Bloomberg Crude Oil	20260102	19.96	20.1	19.6	19.66	1777100	19.66	down	down	correct
SCRD.US	SCRD	20260102	41.92	41.955	41.92	41.955	171	41.6004	up	up	correct
SDCI.US	USCF SummerHaven Dynamic Commodity Strategy No K	20260102	22.08	22.1	21.97	22.1	133800	22.1	up	up	correct
SDD.US	ProShares UltraShort SmallCap600	20260102	12.44	12.44	12.28	12.28	1000	12.28	down	down	correct
SDEM.US	Global X MSCI SuperDividend Emerging Markets ETF	20260102	30.4	30.42	30.35	30.4077	11160	30.1438	up	up	correct
SDIV.US	Global X SuperDividend ETF	20260102	24.15	24.35	24.075	24.2	1846226	23.8411	up	up	correct
SDOG.US	ALPS Sector Dividend Dogs ETF	20260102	60.6	61.33	60.12	61.05	42100	61.05	up	up	correct
SDOW.US	ProShares UltraPro Short Dow30	20260102	31.75	32.45	31.34	31.39	4773800	31.39	down	down	correct
SDP.US	ProShares UltraShort Utilities	20260102	12.43	12.44	12.11	12.23	8000	12.23	down	down	correct
SDS.US	ProShares UltraShort S&P500	20260102	67.78	68.95	67.55	68.3	3296500	68.3	up	up	correct
SDY.US	SPDR S&P Dividend ETF	20260102	139.37	140.35	138.29	140.04	282500	140.04	up	up	correct
SEF.US	ProShares Short Financials	20260102	30.65	30.9	30.65	30.67	4100	30.67	up	up	correct
SEIX.US	Virtus ETF Trust II	20260102	23.34	23.362	23.33	23.345	282600	23.1379	up	up	correct
SFY.US	Tidal ETF Trust	20260102	133.25	133.62	132.14	132.72	25200	132.72	down	down	correct
SFYF.US	SoFi Social 50 ETF	20260102	56.41	56.645	55.58	55.869	17600	55.869	down	down	correct
SFYX.US	Tidal ETF Trust	20260102	16.32	16.518	16.29	16.518	7300	16.518	up	up	correct
SGDJ.US	Sprott Funds Trust	20260102	86	86	81.6	83.67	65300	83.67	down	down	correct
SGDM.US	Sprott Gold Miners ETF	20260102	71.32	71.32	67.44	69.32	61700	69.32	down	down	correct
SGOL.US	Aberdeen Standard Gold ETF Trust	20260102	41.63	41.64	41.07	41.28	5451900	41.28	down	up	incorrect
SGOV.US	iShares Trust	20260102	100.41	100.42	100.41	100.41	19188800	99.8306
SH.US	ProShares Short S&P500	20260102	35.85	36.17	35.79	35.99	7601900	35.99	up	down	incorrect
SHE.US	SPDR SSGA Gender Diversity Index ETF	20260102	132.22	132.68	132.22	132.6641	4351	132.3197	up	down	incorrect
SHM.US	SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF	20260102	48.01	48.02	47.98	48.01	469721	47.7954
SHUS.US	Syntax Stratified U.S. Total Market Hedged ETF	20260102	46.216	46.216	46.216	46.216	100	46.216
SHYG.US	iShares Trust	20260102	42.92	42.92	42.84	42.9	1397312	42.4092	down	down	correct
SHYL.US	Xtrackers Short Duration High Yield Bond ETF	20260102	44.98	44.98	44.9199	44.9612	29052	44.4787	down	down	correct
SIFI.US	Harbor Scientific Alpha Income	20260102	43.8501	43.8501	43.8501	43.8501	55	43.528
SIHY.US	Harbor ETF Trust	20260102	45.78	45.78	45.63	45.69	16200	45.2458	down	down	correct
SIJ.US	ProShares UltraShort Industrials	20260102	11.24	11.24	10.96	10.96	5200	10.96	down	down	correct
SIL.US	Global X Silver Miners ETF	20260102	85.65	85.8	80.77	83.01	4422700	83.01	down	down	correct
SILJ.US	ETFMG Prime Junior Silver Miners ETF	20260102	28.31	28.43	26.67	27.45	10228000	27.45	down	down	correct
SIMS.US	SPDR S&P Kensho Intelligent Structures ETF	20260102	42.48	42.915	42.48	42.89	1900	42.89	up	up	correct
SIVR.US	Aberdeen Standard Physical Silver Shares ETF	20260102	70.71	70.73	67.95	69.03	3974500	69.03	down	down	correct
SIXA.US	6 Meridian Mega Cap Equity ETF	20260102	49.95	49.95	49.738	49.82	13700	49.7169	down	down	correct
SIXH.US	6 Meridian Hedged Equity	20260102	39.25	39.25	39.17	39.17	2600	39.0999	down	down	correct
SIXL.US	6 Meridian Low Beta Equity Strategy ETF	20260102	36.625	36.65	36.625	36.65	2700	36.5279	up	up	correct
SIXS.US	6 Meridian Small Cap Equity ETF	20260102	50.57	50.57	50.57	50.57	200	50.3319
SIZE.US	iShares MSCI USA Size Factor ETF	20260102	161.64	162.9	161.61	162.75	3100	162.75	up	up	correct
SJB.US	ProShares Trust	20260102	15.26	15.28	15.26	15.27	346900	15.27	up	up	correct
SJNK.US	SPDR Series Trust	20260102	25.35	25.35	25.3001	25.32	2794875	25.0373	down	down	correct
SKF.US	ProShares UltraShort Financials	20260102	25.2	25.68	25.2	25.24	15700	25.24	up	up	correct
SLV.US	iShares Silver Trust	20260102	67.3	67.36	64.75	65.75	75553300	65.75	down	down	correct
SLX.US	VanEck Vectors Steel ETF	20260102	85.72	86.54	85.72	86.41	54800	86.41	up	up	correct
SLYG.US	SPDR S&P 600 Small Cap Growth ETF	20260102	94.73	95.41	94.29	95.28	217100	95.28	up	up	correct
SLYV.US	SPDR S&P 600 Small Cap Value ETF	20260102	91.36	92.09	90.58	91.84	291000	91.84	up	up	correct
SMDD.US	ProShares UltraPro Short MidCap400	20260102	12.38	12.38	11.91	11.96	7300	11.96	down	down	correct
SMHB.US	ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN	20260102	3.9993	4.0549	3.82	4.016	16747	3.8345	up	down	incorrect
SMLF.US	iShares MSCI USA Small	20260102	75.23	75.95	74.943	75.88	253900	75.88	up	down	incorrect
SMLL.US	Direxion Daily Small Cap Bull 2X Shares	20260102	19.83	19.91	19.783	19.898	3200	19.898	up	down	incorrect
SMLV.US	SPDR SSGA US Small Cap Low Volatility Index ETF	20260102	131.74	131.74	130.95	131.18	2100	131.18	down	up	incorrect
SMMU.US	PIMCO Short Term Municipal Bond Active Exchange	20260102	50.45	50.5	50.45	50.49	108834	50.2618	up	down	incorrect
SMN.US	ProShares Trust	20260102	13.11	13.13	12.65	12.72	5000	12.72	down	down	correct
SMOG.US	VanEck Vectors Low Carbon Energy ETF	20260102	131.83	132.08	131.65	132.08	1600	132.08	up	up	correct
SNPE.US	Xtrackers S&P 500 ESG ETF	20260102	62.78	62.93	62.37	62.66	213400	62.66	down	down	correct
SOXL.US	Direxion Shares ETF Trust	20260102	45.13	48.09	45.08	47.24	132719700	47.24	up	up	correct
SOXS.US	Direxion Shares ETF Trust	20260102	2.91	2.91	2.69	2.75	23128445	55	down	down	correct
SOYB.US	Teucrium Soybean	20260102	21.86	21.87	21.69	21.82	96200	21.82	down	up	incorrect
SPAB.US	SPDR Portfolio Aggregate Bond ETF	20260102	25.79	25.81	25.73	25.74	3063042	25.5767	down	up	incorrect
SPBO.US	SPDR Portfolio Corporate Bond ETF	20260102	29.39	29.39	29.3	29.33	1429200	29.087	down	up	incorrect
SPCX.US	Collaborative Investment Series Trust	20260102	21.81	21.81	21.81	21.81	200	21.81
SPD.US	Simplify US Equity PLUS Downside Convexity ETF	20260102	39.4	39.4	39.07	39.24	102100	39.24	down	up	incorrect
SPDN.US	Direxion Daily S&P 500 Bear 1X Shares	20260102	9.39	9.47	9.37	9.43	34080100	9.43	up	up	correct
SPDV.US	AAM S&P 500 High Dividend Value ETF	20260102	34.75	35.23	34.62	35.0521	6637	34.865	up	up	correct
SPDW.US	SPDR Portfolio Developed World ex	20260102	44.87	44.95	44.68	44.93	4651100	44.93	up	up	correct
SPEM.US	SPDR Portfolio Emerging Markets ETF	20260102	47.58	47.8	47.53	47.79	2034700	47.79	up	up	correct
SPEU.US	SPDR Portfolio Europe ETF	20260102	52.58	52.7	52.46	52.64	40800	52.64	up	up	correct
SPFF.US	Global X SuperIncome Preferred ETF	20260102	9.34	9.44	9.34	9.4144	50850	9.3165	up	up	correct
SPGM.US	SPDR Portfolio MSCI Global Stock Market ETF	20260102	77.3	77.41	76.86	77.31	229600	77.31	up	up	correct
SPGP.US	Invesco S&P 500 GARP ETF	20260102	114.42	114.81	113.67	114.52	181300	114.52	up	up	correct
SPHB.US	Invesco S&P 500 High Beta ETF	20260102	118.33	119.27	117.82	119.03	365300	119.03	up	up	correct
SPHD.US	Invesco S&P 500 High Dividend Low Volatility ETF	20260102	48.01	48.42	47.57	48.23	642973	47.8402	up	up	correct
SPHQ.US	Invesco S&P 500 Quality ETF	20260102	75.46	75.49	75.01	75.41	1985900	75.41	down	down	correct
SPHY.US	SPDR Series Trust	20260102	23.7	23.71	23.65	23.69	5676700	23.4141	down	down	correct
SPIB.US	SPDR Series Trust	20260102	33.84	33.84	33.7901	33.82	2920962	33.5773	down	down	correct
SPIP.US	SPDR Series Trust	20260102	25.96	25.97	25.93	25.93	149200	25.9196	down	down	correct
SPLB.US	SPDR Series Trust	20260102	22.64	22.64	22.5213	22.56	1537061	22.3596	down	down	correct
SPLV.US	Invesco Exchange	20260102	71.375	71.42	70.755	71.21	4692238	70.953	down	down	correct
SPMB.US	SPDR Portfolio Mortgage Backed Bond ETF	20260102	22.44	22.45	22.39	22.39	504500	22.2509	down	up	incorrect
SPMD.US	SPDR Portfolio S&P 400 Mid Cap ETF	20260102	58.15	58.81	57.93	58.7	2146800	58.7	up	down	incorrect
SPMO.US	Invesco S&P 500 Momentum ETF	20260102	120.26	120.26	119.05	119.67	2047100	119.67	down	up	incorrect
SPPP.US	Sprott Physical Platinum and Palladium Trust	20260102	17.5	17.65	17.12	17.4	1055800	17.4	down	up	incorrect
SPRE.US	Tidal ETF Trust	20260102	19.68	19.7	19.46	19.66	74500	19.5309	down	up	incorrect
SPSB.US	SPDR Portfolio Short Term Corporate Bond ETF	20260102	30.21	30.22	30.2	30.22	1045367	30.0069	up	up	correct
SPSK.US	Tidal ETF Trust	20260102	18.29	18.29	18.25	18.25	223100	18.1463	down	down	correct
SPSM.US	SPDR Series Trust	20260102	47.08	47.41	46.72	47.3	2261200	47.3	up	up	correct
SPTI.US	SPDR Portfolio Intermediate Term Treasury ETF	20260102	28.85	28.86	28.82	28.82	1245072	28.6439	down	down	correct
SPTL.US	SPDR Series Trust	20260102	26.5	26.51	26.4	26.42	4787238	26.2469	down	down	correct
SPTM.US	SPDR Portfolio S&P 1500 Composite Stock Market ETF	20260102	82.94	83.09	82.3	82.69	1029800	82.69	down	down	correct
SPTS.US	SPDR Portfolio Short Term Treasury ETF	20260102	29.28	29.29	29.27	29.27	5088695	29.0852	down	down	correct
SPUC.US	Simplify US Equity PLUS Upside Convexity ETF	20260102	46.84	46.84	46.522	46.522	900	46.522	down	down	correct
SPUS.US	Tidal ETF Trust	20260102	51.45	51.7	50.96	51.22	690800	51.168	down	down	correct
SPUU.US	Direxion Daily S&P 500 Bull 2X Shares	20260102	186.57	186.8	183.23	184.98	103500	184.98	down	down	correct
SPVM.US	Invesco Exchange	20260102	67.3701	68.41	67.3701	68.2311	146669	68.2311	up	up	correct
SPVU.US	Invesco S&P 500 Enhanced Value ETF	20260102	57.08	57.68	56.97	57.485	3600	57.485	up	up	correct
SPXE.US	ProShares S&P 500 ex	20260102	74.08	74.08	73.846	73.846	1600	73.846	down	down	correct
SPXL.US	Direxion Daily S&P500 Bull 3X Shares	20260102	224.1	225.23	218.44	221.64	2844300	221.64	down	down	correct
SPXN.US	ProShares S&P 500 ex	20260102	74	74.09	73.83	73.955	3900	73.955	down	down	correct
SPXS.US	Direxion Daily S&P 500 Bear 3X Shares	20260102	34.93	35.84	34.74	35.32	9176283	35.32	up	up	correct
SPXT.US	ProShares S&P 500 ex	20260102	103.96	104.18	103.542	104.07	8000	104.07	up	up	correct
SPXU.US	ProShares UltraPro Short S&P500	20260102	48.95	50.25	48.71	49.51	5795200	49.51	up	up	correct
SPXV.US	ProShares S&P 500 ex	20260102	74.51	74.511	74.4	74.511	1300	74.511	up	up	correct
SPY.US	SPDR S&P 500 ETF Trust	20260102	685.71	686.87	679.82	683.17	89377203	683.17	down	down	correct
SPYC.US	Simplify US Equity PLUS Convexity ETF	20260102	42.69	42.78	42.69	42.765	3700	42.765	up	up	correct
SPYD.US	SPDR Portfolio S&P 500 High Dividend ETF	20260102	43.31	43.765	42.94	43.61	2402800	43.61	up	up	correct
SPYG.US	SPDR Portfolio S&P 500 Growth ETF	20260102	107.56	108.14	106.19	106.75	3322400	106.75	down	down	correct
SPYV.US	SPDR Portfolio S&P 500 Value ETF	20260102	56.91	57.07	56.64	56.96	3474300	56.96	up	up	correct
SPYX.US	SPDR S&P 500 Fossil Fuel Reserves Free ETF	20260102	56.5	56.568	56	56.25	54300	56.25	down	down	correct
SRLN.US	SPDR Blackstone Senior Loan ETF	20260102	41.3	41.3076	41.25	41.3	2713422	40.8157
SRS.US	ProShares Trust	20260102	49.75	49.9	49.03	49.33	14800	49.33	down	down	correct
SRTY.US	ProShares Trust	20260102	41.76	42.65	41.01	41.17	2088500	41.17	down	down	correct
SRVR.US	Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF	20260102	28.83	29.07	28.68	29.02	54950	28.8118	up	up	correct
SSG.US	ProShares UltraShort Semiconductors	20260102	29.49	29.58	28.37	29.37	61200	29.37	down	down	correct
SSO.US	ProShares Ultra S&P500	20260102	58.54	58.74	57.54	58.1	5051200	58.1	down	down	correct
SSPY.US	Syntax ETF Trust	20260102	86.9	87.375	86.9	87.375	900	87.375	up	up	correct
STIP.US	iShares 0	20260102	102.39	102.4	102.35	102.38	716900	102.38	down	down	correct
STNC.US	Stance Equity ESG Large Cap Core ETF	20260102	33.312	33.462	33.312	33.462	6000	33.462	up	up	correct
STPZ.US	PIMCO 1	20260102	53.65	53.65	53.61	53.62	23100	53.62	down	down	correct
SUB.US	iShares Short	20260102	106.68	106.74	106.665	106.73	701633	106.2816	up	up	correct
SUSA.US	iShares MSCI USA ESG Select ETF	20260102	140.12	140.25	138.99	139.65	67800	139.65	down	down	correct
SVOL.US	Simplify Volatility Premium ETF	20260102	17.58	17.726	17.56	17.56	385900	16.9576	down	down	correct
SWAN.US	Amplify BlackSwan Growth & Treasury Core ETF	20260102	32.56	32.58	32.29	32.43	8100	32.43	down	down	correct
SXQG.US	6 Meridian Quality Growth ETF	20260102	32.62	32.69	32.57	32.69	4000	32.69	up	up	correct
SZK.US	ProShares UltraShort Consumer Goods	20260102	12.85	12.85	12.75	12.83	1400	12.83	down	up	incorrect
SZNE.US	Pacer Funds Trust	20260102	35.14	35.236	35.14	35.236	821	35.1911	up	down	incorrect
TAAG.US	Trend Aggregation Growth ETF	20260102	0.024	0.08	0.024	0.0279	210401	0.0279	up	down	incorrect
TAGG.US	TagLikeMe Corp	20260102	43.08	43.08	43.003	43.05	41730	42.7462	down	down	correct
TAGS.US	Teucrium Commodity Trust	20260102	22.82	22.82	22.67	22.75	2400	22.75	down	down	correct
TAN.US	Invesco Exchange	20260102	50.35	51.7384	50.345	51.6	1118645	51.6	up	up	correct
TAXF.US	American Century Diversified Municipal Bond ETF	20260102	50.44	50.55	50.4301	50.52	67568	50.1723	up	up	correct
TBF.US	ProShares Short 20+ Year Treasury	20260102	24.03	24.26	24.02	24.15	116900	24.15	up	up	correct
TBT.US	ProShares UltraShort 20+ Year Treasury	20260102	34.64	34.93	34.02	34.91	436100	34.91	up	up	correct
TBUX.US	T. Rowe Price Exchange	20260102	49.86	49.86	49.84	49.84	200900	49.501	down	down	correct
TBX.US	ProShares Trust	20260102	27.8	27.82	27.8	27.81	700	27.81	up	up	correct
TCHP.US	T. Rowe Price Exchange	20260102	50.25	50.39	49.36	49.58	128100	49.58	down	down	correct
TDSB.US	Exchange Listed Funds Trust	20260102	23.93	23.953	23.93	23.953	3200	23.953	up	up	correct
TDSC.US	Exchange Listed Funds Trust	20260102	25.376	25.4	25.32	25.392	3600	25.392	up	up	correct
TDTF.US	FlexShares iBoxx 5	20260102	23.97	23.98	23.93	23.93	107200	23.93	down	down	correct
TDTT.US	FlexShares Trust	20260102	24.06	24.06	24.03	24.05	181800	24.05	down	down	correct
TDVG.US	T. Rowe Price Exchange	20260102	45.12	45.23	44.95	45.22	64400	45.22	up	up	correct
TECB.US	iShares U.S. Tech Breakthrough Multisector ETF	20260102	61.27	61.3	60.26	60.49	15700	60.49	down	down	correct
TECL.US	Direxion Shares ETF Trust	20260102	121.51	123.63	116.02	118.16	1046800	118.16	down	down	correct
TECS.US	Direxion Shares ETF Trust	20260102	16.72	17.53	16.42	17.21	4062600	17.21	up	up	correct
TEQI.US	T. Rowe Price Equity Income ETF	20260102	45.33	45.572	45.062	45.46	21100	45.46	up	up	correct
TFI.US	SPDR Nuveen Bloomberg Barclays Municipal Bond ETF	20260102	45.72	45.775	45.72	45.75	404605	45.4855	up	up	correct
TFLO.US	iShares Treasury Floating Rate Bond ETF	20260102	50.47	50.48	50.47	50.48	1172300	50.1883	up	up	correct
TGRW.US	T. Rowe Price Growth Stock ETF	20260102	46.385	46.459	45.66	45.83	6300	45.83	down	down	correct
THD.US	iShares MSCI Thailand ETF	20260102	60.13	60.22	59.85	59.91	211300	59.91	down	up	incorrect
THNQ.US	Robo Global Artificial Intelligence ETF	20260102	64.31	64.65	63.83	64.39	24800	64.39	up	down	incorrect
TINT.US	ProShares Trust	20260102	33.86	33.989	33.86	33.989	200	33.989	up	down	incorrect
TINY.US	ProShares Trust	20260102	54.83	55.404	54.83	55.404	200	55.404	up	down	incorrect
TIP.US	iShares TIPS Bond ETF	20260102	110	110.01	109.85	109.86	2787700	109.86	down	up	incorrect
TIPX.US	SPDR Bloomberg Barclays 1	20260102	19.08	19.0899	19.07	19.08	1040981	19.0692
TIPZ.US	PIMCO ETF Trust	20260102	52.96	52.97	52.89	52.91	8800	52.91	down	down	correct
TLH.US	iShares Trust	20260102	101.81	101.83	101.46	101.51	918564	100.8036	down	down	correct
TLTD.US	FlexShares Morningstar Developed Markets ex	20260102	93.72	93.72	93.14	93.49	7300	93.49	down	down	correct
TLTE.US	FlexShares Morningstar Emerging Markets Factor Tilt Index Fund	20260102	64.82	65.04	64.82	65.04	1500	65.04	up	up	correct
TMF.US	Direxion Shares ETF Trust	20260102	37.56	37.57	37.08	37.1	5102600	37.1	down	up	incorrect
TMV.US	Direxion Daily 20+ Year Treasury Bear 3X Shares	20260102	36.9	37.38	36.9	37.35	1278900	37.35	up	down	incorrect
TNA.US	Direxion Shares ETF Trust	20260102	46.33	47.07	45.3	46.92	11105800	46.92	up	down	incorrect
TOK.US	iShares MSCI Kokusai ETF	20260102	138.79	138.79	138.48	138.48	400	138.48	down	up	incorrect
TOLZ.US	ProShares Trust	20260102	54.08	54.64	54.08	54.53	44800	54.53	up	up	correct
TOTL.US	SPDR DoubleLine Total Return Tactical ETF	20260102	40.29	40.29	40.23	40.25	318202	39.9298	down	down	correct
TOTR.US	T. Rowe Price Exchange	20260102	40.78	40.781	40.72	40.76	4200	40.4115	down	down	correct
TPHD.US	Timothy Plan High Dividend Stock ETF	20260102	38.58	39.02	38.57	38.85	21800	38.6851	up	up	correct
TPIF.US	Timothy Plan International ETF	20260102	35.01	35.03	34.781	35.03	16000	34.9912	up	up	correct
TPOR.US	Direxion Daily Transportation Bull 3X Shares	20260102	30.17	31.1	29.83	30.99	16300	30.99	up	up	correct
TPSC.US	Timothy Plan US Small Cap Core ETF	20260102	41.42	41.75	41.26	41.625	10100	41.5552	up	up	correct
TPYP.US	Tortoise North American Pipeline Fund	20260102	35.29	35.84	35.1	35.632	66100	35.632	up	up	correct
TRND.US	Pacer Trendpilot Fund of Funds ETF	20260102	33.76	33.81	33.62	33.74	3400	33.74	down	down	correct
TSPA.US	T. Rowe Price US Equity Research ETF	20260102	43	43.11	42.65	42.91	249000	42.91	down	down	correct
TTT.US	ProShares Trust	20260102	66.27	66.88	66.25	66.75	16500	66.75	up	up	correct
TWM.US	ProShares UltraShort Russell2000	20260102	31.63	32.1	31.28	31.36	988100	31.36	down	down	correct
TYD.US	Direxion Daily 7	20260102	25.53	25.53	25.36	25.38	40500	25.38	down	down	correct
TYO.US	Direxion Daily 7	20260102	13.35	13.35	13.24	13.32	70800	13.32	down	down	correct
TZA.US	Direxion Daily Small Cap Bear 3X Shares	20260102	7.4	7.56	7.26	7.29	126096600	7.29	down	down	correct
UBOT.US	Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares	20260102	26.34	26.34	25.8	26.24	35300	26.24	down	down	correct
UBR.US	ProShares Ultra MSCI Brazil Capped	20260102	26.97	27	26.97	27	1000	27	up	up	correct
UBT.US	ProShares Trust	20260102	16.65	16.68	16.5	16.52	201500	16.52	down	down	correct
UCC.US	ProShares Trust	20260102	50.96	51.2	50.96	51.16	1200	51.16	up	up	correct
UCIB.US	UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B	20260102	27.98	27.98	27.893	27.893	300	27.893	down	up	incorrect
UCO.US	ProShares Ultra Bloomberg Crude Oil	20260102	18.99	19.35	18.85	19.27	2250400	19.27	up	down	incorrect
UCON.US	First Trust Exchange	20260102	25.2	25.23	25.1	25.175	573960	24.9958	down	up	incorrect
UDN.US	Invesco DB US Dollar Index Bearish Fund	20260102	18.23	18.26	18.2	18.22	241900	18.22	down	up	incorrect
UDOW.US	ProShares Trust	20260102	58.27	59.05	57.05	58.95	5216100	58.95	up	down	incorrect
UEVM.US	VictoryShares USAA MSCI Emerging Markets Value Momentum ETF	20260102	56.37	56.445	56.358	56.445	1500	56.445	up	up	correct
UGA.US	United States Gasoline Fund LP	20260102	61.1	61.33	60.7	61.26	59100	61.26	up	up	correct
UGE.US	ProShares Ultra Consumer Goods	20260102	16.7	16.83	16.53	16.74	44700	16.74	up	up	correct
UGL.US	ProShares Trust II	20260102	56.9	56.95	55.36	55.9	3667100	55.9	down	down	correct
UITB.US	VictoryShares USAA Core Intermediate	20260102	47.37	47.38	47.315	47.325	170521	46.9749	down	down	correct
UIVM.US	VictoryShares USAA MSCI International Value Momentum ETF	20260102	65.18	65.33	65.1	65.2279	3670	65.2112	up	up	correct
UJB.US	ProShares Ultra High Yield	20260102	78.96	78.96	78.96	78.96	100	78.96
ULE.US	ProShares Trust II	20260102	13.14	13.16	13.08	13.08	5600	13.08	down	up	incorrect
ULST.US	SPDR SSgA Ultra Short Term Bond ETF	20260102	40.51	40.52	40.51	40.52	51150	40.2577	up	down	incorrect
ULVM.US	VictoryShares USAA MSCI USA Value Momentum ETF	20260102	91.43	92.5	91.31	92.4275	1263	92.1104	up	down	incorrect
UMDD.US	ProShares UltraPro MidCap400	20260102	26.41	26.52	25.93	26.48	5700	26.48	up	down	incorrect
UMI.US	USCF Midstream Energy Income Fund	20260102	49.2	49.85	48.884	49.79	15100	49.2726	up	up	correct
UNG.US	United States Natural Gas Fund LP	20260102	11.88	12.26	11.8	12.06	16673900	12.06	up	up	correct
UNL.US	United States 12 Month Natural Gas Fund LP	20260102	7.25	7.3	7.16	7.19	131400	7.19	down	down	correct
UPRO.US	ProShares UltraPro S&P500	20260102	117.6	118.2	114.63	116.33	5800900	116.33	down	down	correct
UPV.US	ProShares Ultra FTSE Europe	20260102	91.6	92.34	91.5	92.14	1300	92.14	up	up	correct
UPW.US	ProShares Ultra Utilities	20260102	21.72	22.35	21.72	22.16	14900	22.16	up	up	correct
URA.US	Global X Funds	20260102	43.47	46.21	43.43	46.06	6890600	46.06	up	up	correct
URE.US	ProShares Ultra Real Estate	20260102	58	59.16	58	58.82	9100	58.82	up	up	correct
URNM.US	North Shore Global Uranium Mining ETF	20260102	56.05	60.5	56.05	60.45	1058700	60.45	up	up	correct
URTH.US	iShares MSCI World ETF	20260102	187.21	187.23	185.59	186.51	307500	186.51	down	down	correct
URTY.US	ProShares Trust	20260102	54.06	54.96	52.93	54.78	1545100	54.78	up	up	correct
USAI.US	Pacer American Energy Independence ETF	20260102	37.9601	38.72	37.9601	38.5581	7635	38.265	up	up	correct
USCI.US	United States Commodity Index Funds Trust	20260102	77.34	77.55	77.22	77.47	16900	77.47	up	up	correct
USD.US	ProShares Ultra Semiconductors	20260102	54.59	56.64	54.21	54.67	1050589	54.67	up	up	correct
USDU.US	WisdomTree Trust	20260102	25.76	25.84	25.75	25.83	933600	25.83	up	up	correct
USFR.US	WisdomTree Trust	20260102	50.33	50.34	50.33	50.33	3102408	50.0314
USL.US	United States 12 Month Oil Fund LP	20260102	33.05	33.29	32.95	33.25	3600	33.25	up	up	correct
USML.US	ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN	20260102	41.463	41.463	41.463	41.463	200	41.463
USO.US	United States Oil Fund LP	20260102	68.43	69.15	68.15	68.96	5012300	68.96	up	up	correct
USRT.US	iShares Core U.S. REIT ETF	20260102	56.86	57.27	56.5	57.07	602400	57.07	up	up	correct
USSG.US	DBX ETF Trust	20260102	63.93	64	63.42	63.69	14700	63.69	down	down	correct
UST.US	ProShares Ultra 7	20260102	43.82	43.82	43.57	43.57	14600	43.57	down	down	correct
USTB.US	VictoryShares USAA Core Short	20260102	50.84	50.84	50.82	50.83	85541	50.4256	down	down	correct
USVM.US	VictoryShares USAA MSCI USA Small Cap Value Momentum ETF	20260102	91.47	92.54	91.195	92.2455	35645	91.9111	up	up	correct
UTES.US	ETFis Series Trust I	20260102	79.42	80.905	79.41	80.58	137000	80.58	up	up	correct
UTSL.US	Direxion Daily Utilities Bull 3X Shares	20260102	40.89	42.43	40.506	41.85	121700	41.85	up	up	correct
UUP.US	Invesco DB US Dollar Index Trust	20260102	27.08	27.12	27.04	27.11	2375000	27.11	up	up	correct
UWM.US	ProShares Ultra Russell2000	20260102	47.56	48.09	46.9	47.97	852700	47.97	up	up	correct
UXI.US	ProShares Ultra Industrials	20260102	46.7	47.91	46.7	47.89	1500	47.89	up	up	correct
UYG.US	ProShares Ultra Financials	20260102	91.5	92.24	90.45	92.18	15300	92.18	up	up	correct
UYM.US	ProShares Ultra Basic Materials	20260102	24.86	25.34	24.86	25.26	18500	25.26	up	up	correct
VALQ.US	American Century ETF Trust	20260102	66.02	66.5	66.02	66.3315	5419	66.1308	up	up	correct
VAW.US	Vanguard Materials Index Fund ETF Shares	20260102	208.67	210.95	207.59	210.93	94400	210.93	up	up	correct
VB.US	Vanguard Small	20260102	259.3	261.95	258.1	261.54	783600	261.54	up	up	correct
VBK.US	Vanguard Small	20260102	303.89	307.28	302.55	307.01	217400	307.01	up	up	correct
VBND.US	ETF Series Solutions	20260102	44.01	44.02	43.94	43.99	12633	43.7511	down	down	correct
VBR.US	Vanguard Small	20260102	212.54	214.92	211.34	214.42	496000	214.42	up	up	correct
VCAR.US	Simplify Volt RoboCar Disruption and Tech ETF	20260102	17.55	17.59	16.6528	16.77	84206	16.77	down	down	correct
VCLN.US	Virtus Duff & Phelps Clean Energy ETF	20260102	26.9	26.9	25.9	26.21	14400	26.21	down	down	correct
VCR.US	Vanguard Consumer Discretionary Index Fund ETF Shares	20260102	396.03	396.03	389.49	391.65	85900	391.65	down	down	correct
VDC.US	Vanguard Consumer Staples Index Fund ETF Shares	20260102	211.11	211.73	210.04	210.9	187300	210.9	down	down	correct
VDE.US	Vanguard Energy Index Fund ETF Shares	20260102	125.9	129	125.34	128.66	747700	128.66	up	up	correct
VEA.US	Vanguard FTSE Developed Markets Index Fund ETF Shares	20260102	63.15	63.21	62.85	63.2	19524300	63.2	up	up	correct
VEGA.US	AdvisorShares Trust	20260102	49.32	49.54	49.16	49.26	5900	49.26	down	down	correct
VEGI.US	iShares MSCI Global Agriculture Producers ETF	20260102	38.7	39.13	38.55	39.02	11000	39.02	up	down	incorrect
VEGN.US	US Vegan Climate ETF	20260102	61.27	61.27	60.88	61.076	3400	61.076	down	up	incorrect
VEU.US	Vanguard FTSE All	20260102	74.54	74.7	74.28	74.69	6364300	74.69	up	down	incorrect
VFH.US	Vanguard Financials Index Fund ETF Shares	20260102	133.58	134.15	132.48	133.96	576900	133.96	up	down	incorrect
VGK.US	Vanguard FTSE Europe Index Fund ETF Shares	20260102	84.42	84.59	84.17	84.56	4151100	84.56	up	up	correct
VGT.US	Vanguard World Fund	20260102	761.92	767.09	751.32	755.98	600700	755.98	down	down	correct
VHT.US	Vanguard Health Care Index Fund ETF Shares	20260102	288.07	288.92	285.73	288.75	230100	288.75	up	up	correct
VIDI.US	ETF Series Solutions	20260102	34.14	34.14	33.85	34.1	23600	34.1	down	down	correct
VIG.US	Vanguard Specialized Funds	20260102	220.49	220.77	219.48	220.6	2141000	220.6	up	up	correct
VIOG.US	Vanguard S&P Small	20260102	122.07	122.58	121.62	122.55	19700	122.55	up	up	correct
VIOO.US	Vanguard Admiral Funds	20260102	111.48	112.26	110.84	112.08	128000	112.08	up	up	correct
VIOV.US	Vanguard S&P Small	20260102	98.3	98.94	97.37	98.53	66600	98.53	up	up	correct
VIS.US	Vanguard Industrials Index Fund ETF Shares	20260102	299.61	304.64	298.93	304.5	91500	304.5	up	up	correct
VLU.US	SPDR S&P 1500 Value Tilt ETF	20260102	210.89	212.44	210.48	212.06	9900	212.06	up	up	correct
VNLA.US	Janus Henderson Short Duration Income ETF	20260102	49.17	49.17	49.15	49.15	246906	48.7728	down	down	correct
VNQ.US	Vanguard Specialized Funds	20260102	88.37	88.85	87.84	88.52	3524400	88.52	up	up	correct
VNSE.US	Natixis ETF Trust II	20260102	38.719	38.719	38.719	38.719	100	38.719
VO.US	Vanguard Mid	20260102	291.2	293.19	289.86	292.63	819300	292.63	up	up	correct
VOE.US	Vanguard Mid	20260102	177.9	179.4	176.66	179.01	336700	179.01	up	up	correct
VOO.US	Vanguard S&P 500 ETF	20260102	630.64	631.66	625.21	628.3	11337000	628.3	down	down	correct
VOOG.US	Vanguard S&P 500 Growth Index Fund ETF Shares	20260102	448.17	450.66	442.4	444.85	327700	444.85	down	down	correct
VOOV.US	Vanguard Admiral Funds	20260102	205.31	205.9	204.45	205.61	79200	205.61	up	up	correct
VOT.US	Vanguard Mid	20260102	281.06	281.52	278.59	281.28	235000	281.28	up	up	correct
VOX.US	Vanguard Communication Services Index Fund ETF Shares	20260102	194.5	194.7	191.75	193.06	381300	193.06	down	up	incorrect
VPC.US	ETFis Series Trust I	20260102	17.82	18.008	17.82	17.94	8800	17.94	up	down	incorrect
VPL.US	Vanguard FTSE Pacific Index Fund ETF Shares	20260102	91.71	91.8	91.16	91.8	1613600	91.8	up	down	incorrect
VPU.US	Vanguard Utilities Index Fund ETF Shares	20260102	185.62	188.07	184.96	187.22	239100	187.22	up	down	incorrect
VRAI.US	Virtus Real Asset Income ETF	20260102	23.3	23.471	23.3	23.416	1200	23.416	up	down	incorrect
VRP.US	Invesco Variable Rate Preferred ETF	20260102	24.38	24.39	24.35	24.38	498497	24.1778
VSLU.US	ETF Opportunities Trust	20260102	44.09	44.17	43.69	43.813	37200	43.813	down	down	correct
VSS.US	Vanguard FTSE All	20260102	144.72	144.9	143.87	144.74	241600	144.74	up	up	correct
VT.US	Vanguard Total World Stock Index Fund ETF Shares	20260102	142.26	142.47	141.38	142.1	4387700	142.1	down	down	correct
VTEB.US	Vanguard Tax	20260102	50.36	50.37	50.32	50.37	6315251	50.0847	up	up	correct
VTI.US	Vanguard Index Funds	20260102	337.15	337.741	334.6	336.31	5177284	336.31	down	up	incorrect
VTV.US	Vanguard Value Index Fund ETF Shares	20260102	191.51	193.03	190.47	192.81	4845900	192.81	up	down	incorrect
VUG.US	Vanguard Growth Index Fund ETF Shares	20260102	491.97	494	483.75	486.2	1797300	486.2	down	up	incorrect
VUSE.US	Vident Core U.S. Equity Fund	20260102	66.15	66.151	65.7	65.95	68100	65.95	down	up	incorrect
VV.US	Vanguard Large	20260102	316.58	317.12	313.79	315.19	373500	315.19	down	up	incorrect
VWO.US	Vanguard FTSE Emerging Markets Index Fund ETF Shares	20260102	54.69	54.95	54.64	54.93	13654000	54.93	up	up	correct
VXF.US	Vanguard Extended Market Index Fund ETF Shares	20260102	210.37	211.88	209.14	211.63	327300	211.63	up	up	correct
VYM.US	Vanguard High Dividend Yield Index Fund ETF Shares	20260102	144.01	144.99	143.31	144.76	1955600	144.76	up	up	correct
WANT.US	Direxion Daily Cnsmr Discret Bull 3XShrs	20260102	50.95	50.95	48.21	48.92	15700	48.92	down	down	correct
WBIF.US	Absolute Shares Trust	20260102	31.074	31.074	31.074	31.074	200	31.074
WBIG.US	WBI BullBear Yield 3000 ETF	20260102	23.52	23.59	23.52	23.57	1855	23.5313	up	up	correct
WBIL.US	WBI BullBear Quality 3000 ETF	20260102	34.903	34.903	34.903	34.903	100	34.903
WBIY.US	WBI Power Factor High Dividend ETF	20260102	32	32.47	31.94	32.29	113000	32.29	up	up	correct
WDIV.US	SPDR Index Shares Funds	20260102	75.83	76.11	75.67	76.03	8400	76.03	up	up	correct
WEAT.US	Teucrium Wheat	20260102	19.96	20.02	19.78	20	110578	20	up	up	correct
WEBL.US	Direxion Daily Dow Jones Internet Bull 3X Shares	20260102	27.89	27.89	25.81	26.26	162900	26.26	down	down	correct
WEBS.US	Direxion Daily Dow Jones Internet Bear 3X Shares	20260102	19.89	21.3	19.89	20.99	37900	20.99	up	up	correct
WIP.US	SPDR FTSE International Government Inflation	20260102	39.35	39.4099	39.18	39.31	24021	39.1245	down	down	correct
WLTH.US	WLTH	20260102	13.64	13.78	13.05	13.22	1045200	13.22	down	down	correct
WOMN.US	Impact Shares YWCA Women's Empowerment ETF	20260102	41.34	41.44	41.34	41.43	3700	41.43	up	up	correct
WTMF.US	WisdomTree Managed Futures Strategy Fund	20260102	38.15	38.6	38.15	38.21	24500	38.21	up	down	incorrect
WWJD.US	Inspire International ESG ETF	20260102	36.75	36.79	36.57	36.68	302500	36.68	down	up	incorrect
XAR.US	SPDR S&P Aerospace & Defense ETF	20260102	242.83	250.4	240.02	250.4	199700	250.4	up	down	incorrect
XBI.US	SPDR S&P Biotech ETF	20260102	122.27	122.55	120.24	121.52	8840800	121.52	down	up	incorrect
XCEM.US	Columbia EM Core ex	20260102	39.06	39.3	39.04	39.24	345100	39.24	up	up	correct
XCLR.US	Global X S&P 500® Collar 95	20260102	26.96	26.979	26.86	26.959	700	26.959	down	down	correct
XDIV.US	Metaurus Equity Component Trust	20260102	27.9	27.9	27.65	27.715	7000	27.715	down	down	correct
XES.US	SPDR S&P Oil & Gas Equipment & Services ETF	20260102	82.24	85.31	81.49	85	148900	85	up	up	correct
XHB.US	SPDR S&P Homebuilders ETF	20260102	103.47	104.89	102.76	104.55	1071600	104.55	up	down	incorrect
XHE.US	SPDR Series Trust	20260102	88.63	88.63	87.29	87.51	8200	87.51	down	up	incorrect
XHS.US	SPDR Series Trust	20260102	106.51	107.59	106.43	107.32	120600	107.32	up	down	incorrect
XITK.US	SPDR Series Trust	20260102	180.27	180.27	176.811	176.811	1300	176.811	down	up	incorrect
XLB.US	Materials Select Sector SPDR Fund	20260102	45.52	46.18	45.27	46.12	18031000	46.12	up	down	incorrect
XLC.US	Communication Services Select Sector SPDR Fund	20260102	118.16	118.315	116.58	116.9	6417600	116.9	down	down	correct
XLE.US	The Select Sector SPDR Trust	20260102	44.72	45.7799	44.49	45.65	31935524	45.65	up	up	correct
XLF.US	Financial Select Sector SPDR Fund	20260102	54.83	55	54.34	54.93	36087100	54.93	up	up	correct
XLG.US	Invesco S&P 500 Top 50 ETF	20260102	59.62	59.88	58.8	59.07	5155000	59.07	down	down	correct
XLI.US	Industrial Select Sector SPDR Fund	20260102	155.62	158.01	154.98	157.98	10122900	157.98	up	up	correct
XLK.US	Technology Select Sector SPDR Fund	20260102	145.63	146.52	143.41	144.3	15299500	144.3	down	down	correct
XLP.US	Consumer Staples Select Sector SPDR Fund	20260102	77.71	77.97	77.3	77.69	15968600	77.69	down	down	correct
XLRE.US	The Real Estate Select Sector SPDR Fund	20260102	40.34	40.505	40.05	40.38	9211900	40.38	up	up	correct
XLSR.US	SPDR SSGA U.S. Sector Rotation ETF	20260102	62.63	62.85	62.101	62.3	49200	62.3	down	down	correct
XLU.US	The Select Sector SPDR Trust	20260102	42.89	43.39	42.66	43.18	20495400	43.18	up	up	correct
XLV.US	Health Care Select Sector SPDR Fund	20260102	154.87	155.57	153.58	155.51	10998000	155.51	up	up	correct
XLY.US	The Select Sector SPDR Trust	20260102	120.08	120.12	117.71	118.35	16200887	118.35	down	down	correct
XME.US	SPDR Series Trust	20260102	105.24	107.6	104.76	107.53	1900500	107.53	up	up	correct
XMHQ.US	Invesco S&P MidCap Quality ETF	20260102	102.78	103.99	102.53	103.89	182000	103.89	up	up	correct
XMLV.US	Invesco S&P MidCap Low Volatility ETF	20260102	62.39	62.71	61.96	62.4	24900	62.4	up	up	correct
XMMO.US	Invesco S&P MidCap Momentum ETF	20260102	139.23	140.43	138.65	140.43	216200	140.43	up	up	correct
XMVM.US	Invesco S&P MidCap Value with Momentum ETF	20260102	64.44	64.92	64.01	64.77	35800	64.77	up	up	correct
XNTK.US	SPDR NYSE Technology ETF	20260102	282.12	282.85	278.12	279.64	19900	279.64	down	down	correct
XOP.US	SPDR S&P Oil & Gas Exploration & Production ETF	20260102	126.39	129.4	125.59	128.96	2115600	128.96	up	up	correct
XOUT.US	GraniteShares XOUT U.S. Large Cap ETF	20260102	65.83	65.83	65.4959	65.7755	5243	65.7755	down	down	correct
XPH.US	SPDR Series Trust	20260102	56.24	56.42	54.65	55.21	107800	55.21	down	down	correct
XPND.US	First Trust Exchange	20260102	35.9	35.92	35.74	35.856	1200	35.856	down	down	correct
XPP.US	ProShares Ultra FTSE China 50	20260102	27.57	28.33	27.57	28.33	10000	28.33	up	up	correct
XRLV.US	Invesco S&P 500 ex	20260102	53.96	53.96	53.7997	53.7997	607	53.619	down	down	correct
XRMI.US	Global X S&P 500® Risk Managed Income ETF	20260102	17.85	17.93	17.85	17.9	11700	17.5428	up	up	correct
XRT.US	SPDR S&P Retail ETF	20260102	85.75	86.2	85.09	85.9	4041400	85.9	up	up	correct
XSD.US	SPDR Series Trust	20260102	328.38	336.59	328.38	335.36	33700	335.36	up	up	correct
XSLV.US	Invesco S&P SmallCap Low Volatility ETF	20260102	46.59	46.59	46.18	46.47	7500	46.47	down	down	correct
XSMO.US	Invesco S&P SmallCap Momentum ETF	20260102	72.23	72.97	72.15	72.9	140900	72.9	up	up	correct
XSOE.US	WisdomTree Emerging Markets ex	20260102	39.8	40.06	39.8	40.03	310600	40.03	up	up	correct
XSVM.US	Invesco S&P SmallCap Value with Momentum ETF	20260102	57.26	57.76	56.95	57.6	408600	57.6	up	up	correct
XSW.US	SPDR S&P Software & Services ETF	20260102	188.74	188.74	182.91	183.76	33700	183.76	down	down	correct
XTL.US	SPDR Series Trust	20260102	155.16	156.46	153.99	156.46	11300	156.46	up	up	correct
XTN.US	SPDR S&P Transportation ETF	20260102	91.92	92.75	91.23	92.71	6800	92.71	up	up	correct
XVOL.US	Acruence Active Hedge U.S. Equity ETF	20260102	22.955	22.955	22.955	22.955	100	22.955
XYLD.US	Global X Funds	20260102	40.77	40.78	40.63	40.72	1457100	40.0266	down	down	correct
XYLG.US	Global X S&P 500® Covered Call & Growth ETF	20260102	27.56	27.965	27.39	27.53	57300	27.2969	down	down	correct
YANG.US	Direxion Shares ETF Trust	20260102	22.93	22.93	22.12	22.21	2688900	22.21	down	down	correct
YCL.US	ProShares Ultra Yen	20260102	19.03	19.13	19.03	19.03	16100	19.03
YCS.US	ProShares UltraShort Yen	20260102	51	51.12	50.88	51.08	14000	51.08	up	up	correct
YINN.US	Direxion Daily FTSE China Bull 3X Shares	20260102	46.37	47.82	46.35	47.72	4172800	47.72	up	up	correct
YLD.US	Principal Exchange	20260102	19.01	19.03	18.97	19	170150	18.775	down	down	correct
YOLO.US	AdvisorShares Trust	20260102	3.28	3.4	3.26	3.38	64800	3.38	up	up	correct
YXI.US	ProShares Short FTSE China 50	20260102	19.85	19.85	19.46	19.54	76300	19.54	down	down	correct
YYY.US	Amplify ETF Trust	20260102	11.6	11.6	11.51	11.55	259084	11.3164	down	down	correct
ZHDG.US	ZEGA Buy and Hedge ETF	20260102	22.44	22.475	22.43	22.47	7200	22.47	up	up	correct
ZIG.US	ETF Series Solutions	20260102	36.265	36.772	36.265	36.772	900	36.772	up	up	correct
ZROZ.US	PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange	20260102	64.34	64.34	63.87	63.93	169500	63.93	down	down	correct
ZSL.US	ProShares Trust II	20260102	4.83	5.28	4.81	5.09	12265649	50.9	up	up	correct
ZZZ.US	TEST TICKER FOR UTP	20260102	29.59	29.6727	29.59	29.6727	405	29.6727	up	up	correct