CollectAI

close-nyse_etfs

2026/01/15

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAA.US	Listed Funds Trust	20260115	25.03	25.058	25.02	25.04	1900	24.8459	up	up	correct
AAAU.US	Goldman Sachs Physical Gold ETF	20260115	45.42	45.63	45.39	45.44	1286600	45.44	up	up	correct
ABEQ.US	Absolute Core Strategy ETF	20260115	36.84	36.91	36.79	36.85	5500	36.85	up	up	correct
ACES.US	ALPS Clean Energy ETF	20260115	35.43	35.735	35.2	35.2	42000	35.2	down	down	correct
ACSG.US	Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF	20260115	43.411	43.411	43.411	43.411	100	43.411
ACVF.US	ETF Opportunities Trust	20260115	50.4	50.562	50.31	50.31	9300	50.31	down	down	correct
ADIV.US	SmartETFs Asia Pacific Dividend Builder ETF	20260115	18.48	18.614	18.48	18.56	3700	18.56	up	up	correct
AFK.US	VanEck Vectors Africa Index ETF	20260115	27.87	28.01	27.6	27.98	35800	27.98	up	up	correct
AFLG.US	First Trust Active Factor Large Cap ETF	20260115	40.31	40.41	40.19	40.21	133700	40.21	down	down	correct
AFMC.US	First Trust Active Factor Mid Cap ETF	20260115	36.43	36.65	36.415	36.56	22400	36.56	up	up	correct
AFSM.US	First Trust Active Factor Small Cap ETF	20260115	34.32	34.8	34.32	34.67	7300	34.67	up	up	correct
AGG.US	iShares Core U.S. Aggregate Bond ETF	20260115	100.42	100.42	100.22	100.22	9923598	99.5834	down	down	correct
AGGY.US	WisdomTree Trust	20260115	44.3	44.3	44.22	44.22	71215	43.9215	down	down	correct
AGOX.US	Adaptive Growth Opportunities ETF	20260115	30.35	30.35	29.87	30.01	40600	30.01	down	down	correct
AGQ.US	ProShares Trust II	20260115	241.74	264.4	240.75	257.76	11709900	257.76	up	up	correct
AGZ.US	iShares Agency Bond ETF	20260115	110.36	110.3799	110.2187	110.2398	12130	109.5818	down	down	correct
AHYB.US	American Century ETF Trust	20260115	46.89	46.89	46.86	46.885	1200	46.4073	down	down	correct
AIEQ.US	AI Powered Equity ETF	20260115	45.72	45.91	45.683	45.683	5700	45.683	down	down	correct
ALTL.US	Pacer Funds Trust	20260115	44.45	44.6615	44.3	44.31	4146	44.2459	down	down	correct
AMAX.US	Starboard Investment Trust	20260115	8.16	8.16	8.12	8.137	45300	7.976	down	down	correct
AMLP.US	ALPS ETF Trust	20260115	49.03	49.22	48.691	49.1	1933490	48.1316	up	up	correct
AMOM.US	QRAFT AI	20260115	51.05	51.28	50.863	50.863	4400	50.863	down	down	correct
AMUB.US	UBS ETRACS Alerian MLP Index ETN Series B	20260115	19.8279	19.8279	19.8279	19.8279	2	19.5365
AMZA.US	InfraCap MLP ETF	20260115	41.21	41.4	40.91	41.36	39144	40.712	up	up	correct
ANEW.US	ProShares Trust	20260115	51.419	51.419	51.419	51.419	100	51.419
AOA.US	iShares Trust	20260115	91.7	91.85	91.44	91.57	134300	91.57	down	down	correct
AOK.US	iShares Core Conservative Allocation ETF	20260115	40.78	40.78	40.66	40.7	310206	40.528	down	down	correct
AOM.US	iShares Core Moderate Allocation ETF	20260115	48.31	48.5	48.27	48.34	314200	48.34	up	up	correct
AOR.US	iShares Trust	20260115	66.22	66.32	66.11	66.16	350100	66.16	down	down	correct
ARB.US	AltShares Trust	20260115	29.038	29.06	29.019	29.05	5800	29.05	up	up	correct
ARGT.US	Global X Funds	20260115	92.71	92.71	91.27	91.45	108100	91.45	down	up	incorrect
ARKF.US	ARK ETF Trust	20260115	49.16	49.205	47.965	48.06	307800	48.06	down	up	incorrect
ARKK.US	ARK ETF Trust	20260115	83.59	83.75	81.74	81.93	6391700	81.93	down	up	incorrect
ARKW.US	ARK Next Generation Internet ETF	20260115	152.15	152.27	149.09	149.3	131700	149.3	down	up	incorrect
ASEA.US	Global X Funds	20260115	18.9	19.02	18.89	18.96	19700	18.96	up	down	incorrect
ASHR.US	DBX ETF Trust	20260115	33.94	34.01	33.85	33.96	8168600	33.96	up	up	correct
ASHS.US	Xtrackers Harvest CSI 500 China	20260115	42.72	42.98	42.65	42.83	31000	42.83	up	up	correct
ATFV.US	Alger 35 ETF	20260115	35.94	36.096	35.78	35.85	15300	35.85	down	down	correct
AUSF.US	Global X Funds	20260115	48.1	48.2083	47.91	48.17	26435	47.8681	up	up	correct
AVDE.US	American Century ETF Trust	20260115	85.44	85.595	85.265	85.31	954300	85.2142	down	up	incorrect
AVDV.US	American Century ETF Trust	20260115	98.45	98.69	98.23	98.39	617400	98.2737	down	up	incorrect
AVEM.US	American Century ETF Trust	20260115	81.69	82.05	81.36	81.63	1815000	81.5718	down	up	incorrect
AVES.US	Avantis® Emerging Markets Value ETF	20260115	61.22	61.47	61.16	61.2	34600	61.1345	down	up	incorrect
AVIG.US	Avantis Core Fixed Income ETF	20260115	42.12	42.14	42.05	42.06	186100	41.7576	down	up	incorrect
AVIV.US	Avantis International Large Cap	20260115	73.7	73.8294	73.525	73.58	121192	73.4834	down	up	incorrect
AVLV.US	American Century ETF Trust	20260115	79.54	79.8	79.385	79.42	355900	79.1952	down	up	incorrect
AVMU.US	Avantis Core Municipal Fixed Income ETF	20260115	46.58	46.58	46.555	46.562	800	46.2779	down	up	incorrect
AVRE.US	AVRE	20260115	44.52	44.88	44.52	44.71	42100	44.6732	up	down	incorrect
AVSF.US	American Century ETF Trust	20260115	47.11	47.12	47.09	47.1	29700	46.7608	down	up	incorrect
AVUS.US	American Century ETF Trust	20260115	115.27	115.66	115.07	115.13	317500	114.8838	down	down	correct
AVUV.US	American Century ETF Trust	20260115	107.79	109.248	107.56	108.9	866500	108.6202	up	up	correct
AWAY.US	ETFMG Travel Tech ETF	20260115	20.3	20.33	20.25	20.25	25300	20.25	down	down	correct
BAB.US	Invesco Exchange	20260115	27.39	27.4123	27.28	27.28	119135	27.1009	down	down	correct
BAR.US	GraniteShares Gold Trust	20260115	45.35	45.56	45.33	45.37	863900	45.37	up	up	correct
BATT.US	Amplify ETF Trust	20260115	15.27	15.35	15.2	15.24	71600	15.24	down	down	correct
BBC.US	Virtus LifeSci Biotech Clinical Trials ETF	20260115	41.61	41.61	40.36	40.36	20300	40.36	down	down	correct
BBMC.US	JPMorgan BetaBuilders U.S. Mid Cap Equity ETF	20260115	113.685	114.57	113.54	114.14	9800	114.14	up	up	correct
BBP.US	ETFis Series Trust I	20260115	81.74	81.74	79.93	80.243	3700	80.243	down	down	correct
BBSC.US	JPMorgan BetaBuilders U.S. Small Cap Equity ETF	20260115	79.72	79.8	79.543	79.543	3200	79.543	down	down	correct
BCD.US	Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K	20260115	32.01	32.21	31.985	32.15	47800	32.15	up	up	correct
BCI.US	Aberdeen Standard Bloomberg All Commodity Strategy K	20260115	20.25	20.365	20.2	20.28	519500	20.28	up	up	correct
BDCX.US	ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN	20260115	24.46	24.81	23.964	24.744	8300	24.744	up	up	correct
BDCZ.US	UBS ETRACS Wells Fargo Business Development Company Index ETN	20260115	16.87	17.06	16.87	17.06	700	17.06	up	down	incorrect
BDRY.US	ETF Managers Group Commodity Trust I	20260115	9.22	9.5	9.22	9.48	63600	9.48	up	down	incorrect
BEDZ.US	AdvisorShares Hotel ETF	20260115	33.57	33.57	33.477	33.477	300	33.477	down	up	incorrect
BERZ.US	MicroSectors™ Solactive FANG & Innovation	20260115	2.56	2.68	2.535	2.66	70990	53.2	up	down	incorrect
BETZ.US	Roundhill Sports Betting & iGaming ETF	20260115	20	20.25	20	20.186	16300	20.186	up	down	incorrect
BFOR.US	Barron's 400 ETF	20260115	86.08	86.79	86.08	86.48	5200	86.48	up	down	incorrect
BIBL.US	Northern Lights Fund Trust IV	20260115	47.97	48.48	47.97	48.19	50000	48.19	up	down	incorrect
BIGY.US	ETF Series Solutions	20260115	52.32	52.34	52	52.093	8700	51.0488	down	down	correct
BIL.US	SPDR Bloomberg Barclays 1	20260115	91.51	91.51	91.5	91.5	8938400	90.9845	down	down	correct
BILS.US	SPDR Series Trust	20260115	99.33	99.34	99.33	99.33	404500	98.7578
BITO.US	ProShares Bitcoin Strategy ETF	20260115	13.44	13.47	13.19	13.21	64250800	13.1781	down	down	correct
BITQ.US	Exchange Traded Concepts Trust	20260115	23.9	23.92	23.22	23.28	131900	23.28	down	down	correct
BIV.US	Vanguard Intermediate	20260115	78.12	78.13	77.96	77.96	1799961	77.4387	down	up	incorrect
BIZD.US	VanEck Vectors BDC Income ETF	20260115	14.46	14.67	14.41	14.6	1709000	14.6	up	down	incorrect
BKAG.US	BNY Mellon Core Bond ETF	20260115	42.64	42.64	42.55	42.55	113500	42.2753	down	up	incorrect
BKEM.US	BNY Mellon ETF Trust	20260115	79.67	79.67	79.34	79.34	1100	79.34	down	up	incorrect
BKF.US	iShares MSCI BRIC ETF	20260115	45.35	45.35	45.05	45.18	3800	45.18	down	up	incorrect
BKHY.US	BNY Mellon High Yield Beta ETF	20260115	48.27	48.37	48.27	48.32	17200	47.8131	up	down	incorrect
BKIE.US	BNY Mellon International Equity ETF	20260115	95.84	95.99	95.53	95.66	51000	95.66	down	up	incorrect
BKLC.US	BNY Mellon US Large Cap Core Equity ETF	20260115	133.13	133.3	132.515	132.66	93600	132.66	down	up	incorrect
BKLN.US	Invesco Exchange	20260115	21.05	21.05	21.03	21.04	8922546	20.8304	down	down	correct
BKMC.US	BNY Mellon US Mid Cap Core Equity ETF	20260115	115.97	116.978	115.97	116.72	10400	116.72	up	up	correct
BKSE.US	BNY Mellon ETF Trust	20260115	120.77	120.959	120.461	120.461	8700	120.461	down	down	correct
BKUI.US	BNY Mellon ETF Trust	20260115	49.81	49.815	49.81	49.81	9300	49.4865
BLES.US	Northern Lights Fund Trust IV	20260115	44.99	45.22	44.91	45.08	14700	45.08	up	up	correct
BLOK.US	Amplify Transformational Data Sharing ETF	20260115	64.51	65.35	63.808	64.26	307000	64.26	down	down	correct
BLV.US	Vanguard Long	20260115	70.54	70.54	70.27	70.27	824625	69.7443	down	down	correct
BMED.US	BlackRock Future Health ETF	20260115	31.489	31.49	31.435	31.435	1100	31.435	down	down	correct
BNDC.US	FlexShares Core Select Bond Fund	20260115	22.46	22.47	22.43	22.44	141040	22.2913	down	down	correct
BNDD.US	BNDD	20260115	98.44	99.32	98.44	98.78	9600	98.1882	up	up	correct
BNKD.US	MicroSectors U.S. Big Banks Index	20260115	9.659	9.659	9.449	9.529	340	47.645	down	down	correct
BNKU.US	MicroSectors U.S. Big Banks Index 3X Leveraged ETNs	20260115	34.09	35.85	34.09	35.53	27900	35.53	up	up	correct
BNO.US	United States Brent Oil Fund LP	20260115	29.68	29.81	29.45	29.58	535200	29.58	down	down	correct
BOAT.US	SonicShares Global Shipping ETF	20260115	34.01	34.01	33.36	33.852	16100	33.852	down	down	correct
BOIL.US	ProShares Ultra Bloomberg Natural Gas	20260115	15.83	16.38	15.2	16.13	13928400	16.13	up	up	correct
BOND.US	PIMCO Active Bond Exchange	20260115	93.82	93.8599	93.67	93.68	859143	92.8951	down	down	correct
BOUT.US	Innovator ETFs Trust	20260115	39.18	39.34	39.17	39.18	1800	39.18
BRF.US	VanEck Vectors ETF Trust	20260115	16.89	16.94	16.88	16.88	2800	16.88	down	down	correct
BRZU.US	Direxion Daily MSCI Brazil Bull 2X Shares	20260115	86.59	88.62	85.94	87.42	31400	87.42	up	up	correct
BSV.US	Vanguard Short	20260115	78.85	78.85	78.78	78.79	3312870	78.2854	down	down	correct
BTAL.US	AGFiQ U.S. Market Neutral Anti	20260115	13.9	13.95	13.77	13.92	474300	13.92	up	up	correct
BUL.US	Pacer US Cash Cows Growth ETF	20260115	57.47	57.5	57.17	57.26	16800	57.26	down	down	correct
BULZ.US	MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs	20260115	282.02	285	270.78	271.26	1628000	27.126	down	down	correct
BUZZ.US	VanEck Vectors ETF Trust	20260115	35.16	35.182	34.62	34.62	189900	34.62	down	up	incorrect
BWX.US	SPDR Bloomberg Barclays International Treasury Bond ETF	20260115	22.35	22.441	22.31	22.32	261765	22.243	down	up	incorrect
BWZ.US	SPDR Bloomberg Barclays Short Term International Treasury Bond ETF	20260115	27.25	27.26	27.215	27.24	53675	27.1528	down	up	incorrect
BYLD.US	iShares Yield Optimized Bond ETF	20260115	22.9	22.9399	22.86	22.87	48652	22.67	down	up	incorrect
BZQ.US	ProShares Trust	20260115	13.89	13.91	13.77	13.91	2900	13.91	up	down	incorrect
CANE.US	Teucrium Sugar	20260115	9.46	9.49	9.44	9.48	55600	9.48	up	up	correct
CAPE.US	Barclays ETN+ Shiller Capet ETN	20260115	32.71	32.86	32.71	32.763	41100	32.763	up	up	correct
CBON.US	VanEck Vectors ChinaAMC China Bond ETF	20260115	22.88	22.935	22.88	22.935	652	22.8768	up	up	correct
CBSE.US	Listed Funds Trust	20260115	43.215	43.63	43.215	43.254	4200	43.254	up	up	correct
CCOR.US	Core Alternative ETF	20260115	26.76	26.89	26.76	26.842	3600	26.842	up	up	correct
CEF.US	Sprott Physical Gold and Silver Trust	20260115	51.85	52.85	51.8	52.44	1882200	52.44	up	up	correct
CEFD.US	ETRACS Monthly Pay 1.5X Leveraged Closed	20260115	19.34	19.425	19.33	19.368	7000	18.9334	up	up	correct
CEW.US	WisdomTree Emerging Currency Strategy Fund	20260115	19.08	19.09	19.06	19.08	3000	19.08
CGW.US	Invesco Exchange	20260115	64.81	65.42	64.79	65.42	31800	65.42	up	up	correct
CHAU.US	Direxion Daily CSI 300 China A Share Bull 2X Shares	20260115	22.3	22.43	22.22	22.34	207800	22.34	up	up	correct
CHGX.US	ETF Series Solutions	20260115	28.01	28.07	27.891	27.894	13510	27.894	down	down	correct
CHIQ.US	Global X MSCI China Consumer Disc ETF	20260115	21.49	21.68	21.39	21.59	39200	21.59	up	up	correct
CLSM.US	Cabana Target Leading Sector Moderate ETF	20260115	23.85	23.91	23.76	23.7612	29887	23.7612	down	down	correct
CMBS.US	iShares Trust	20260115	49.34	49.34	49.1101	49.2649	22471	48.9767	down	down	correct
CMDY.US	iShares Bloomberg Roll Select Broad Commodity ETF	20260115	50.83	50.83	50.41	50.65	71700	50.65	down	down	correct
CMF.US	iShares Trust	20260115	57.93	57.93	57.83	57.87	514394	57.5916	down	down	correct
CNBS.US	Amplify ETF Trust	20260115	29.92	30.34	29.46	29.55	26700	29.55	down	down	correct
CNRG.US	SPDR Kensho Clean Power ETF	20260115	97.87	98.86	97.72	97.72	5900	97.72	down	down	correct
CNXT.US	VanEck Vectors ChinaAMC SME	20260115	46.85	47.1	46.62	46.92	21200	46.92	up	up	correct
COM.US	Direxion Shares ETF Trust	20260115	30.609	30.78	30.609	30.74	38800	30.74	up	up	correct
COMB.US	GraniteShares Bloomberg Commodity Broad Strategy No K	20260115	22.03	22.03	21.84	21.94	176400	21.94	down	down	correct
COPX.US	Global X Copper Miners ETF	20260115	81.87	82.89	81.3	82.04	3951300	82.04	up	up	correct
CORN.US	Teucrium Commodity Trust	20260115	17.13	17.14	17.01	17.05	45400	17.05	down	down	correct
CORP.US	PIMCO Investment Grade Corporate Bond Index Exchange	20260115	98.48	98.48	98.28	98.29	928378	97.5441	down	down	correct
CPER.US	United States Copper Index Fund LP	20260115	36.69	36.92	36.42	36.77	1589100	36.77	up	up	correct
CQQQ.US	Invesco China Technology ETF	20260115	57.58	57.83	57.02	57.53	968300	57.53	down	up	incorrect
CRAK.US	VanEck Vectors ETF Trust	20260115	40.16	40.38	40	40.29	31900	40.29	up	down	incorrect
CRBN.US	iShares Trust	20260115	236.58	236.74	235.45	235.78	5800	235.78	down	up	incorrect
CRPT.US	First Trust SkyBridge Crypto Industry and Digital Economy ETF	20260115	18.71	18.71	18	18.19	24700	18.19	down	down	correct
CSD.US	Invesco S&P Spin	20260115	111.83	112.3	111.45	111.57	6500	111.57	down	down	correct
CTEX.US	ProShares S&P Kensho Cleantech ETF	20260115	39.37	39.73	39.37	39.383	600	39.383	up	up	correct
CURE.US	Direxion Shares ETF Trust	20260115	116.45	116.84	112.08	115.61	56700	115.61	down	down	correct
CUT.US	Invesco MSCI Global Timber ETF	20260115	30.62	30.76	30.62	30.65	3800	30.65	up	up	correct
CVY.US	Invesco Zacks Multi	20260115	27.97	28.04	27.89	28.01	2900	28.01	up	down	incorrect
CWB.US	SPDR Bloomberg Barclays Convertible Securities ETF	20260115	94.02	94.2	93.49	93.62	695258	93.3884	down	up	incorrect
CWEB.US	Direxion Shares ETF Trust	20260115	45.5	46.02	44.48	45.34	552600	45.34	down	up	incorrect
CWI.US	SPDR MSCI ACWI ex	20260115	37.47	37.58	37.37	37.46	819600	37.46	down	up	incorrect
CWS.US	AdvisorShares Focused Equity ETF	20260115	71.37	72.064	71.37	71.896	6100	71.896	up	down	incorrect
CZA.US	Invesco Zacks Mid	20260115	115.18	115.18	115.02	115.12	1400	115.12	down	down	correct
DAT.US	ProShares Big Data Refiners ETF	20260115	43.32	43.425	43.32	43.425	300	43.425	up	up	correct
DBA.US	Invesco DB Multi	20260115	25.52	25.63	25.52	25.59	265200	25.59	up	up	correct
DBAW.US	Xtrackers MSCI All World ex U.S. Hedged Equity ETF	20260115	43.32	43.36	43.15	43.21	11300	43.21	down	down	correct
DBB.US	Invesco DB Multi	20260115	24.15	24.33	24.07	24.29	300300	24.29	up	up	correct
DBC.US	Invesco DB Commodity Index Tracking Fund	20260115	23.18	23.31	23.12	23.2	490100	23.2	up	up	correct
DBE.US	Invesco DB Energy Fund	20260115	17.85	17.87	17.75	17.75	9200	17.75	down	down	correct
DBEF.US	Xtrackers MSCI EAFE Hedged Equity ETF	20260115	50.47	50.47	50.26	50.28	502800	50.28	down	down	correct
DBEM.US	Xtrackers MSCI Emerging Markets Hedged Equity ETF	20260115	34.08	34.17	33.97	33.97	9700	33.97	down	down	correct
DBEU.US	Xtrackers MSCI Europe Hedged Equity ETF	20260115	49.99	50.03	49.71	49.71	46600	49.71	down	down	correct
DBEZ.US	Xtrackers MSCI Eurozone Hedged Equity ETF	20260115	57.47	57.57	57.291	57.324	3400	57.324	down	down	correct
DBJP.US	Xtrackers MSCI Japan Hedged Equity ETF	20260115	101.7	102	101.37	101.54	54200	101.54	down	down	correct
DBMF.US	iM DBi Managed Futures Strategy ETF	20260115	28.93	28.95	28.84	28.86	609500	28.86	down	down	correct
DBO.US	Invesco DB Oil Fund	20260115	12.63	12.65	12.53	12.55	231700	12.55	down	down	correct
DBP.US	Invesco DB Precious Metals Fund	20260115	114.06	115.41	113.93	114.82	32400	114.82	up	up	correct
DDM.US	ProShares Ultra Dow30	20260115	59.5	60.35	59.48	60.04	503900	60.04	up	down	incorrect
DEED.US	First Trust TCW Securitized Plus ETF	20260115	21.69	21.74	21.67	21.72	54000	21.5704	up	down	incorrect
DEEF.US	Xtrackers FTSE Developed ex US Multifactor ETF	20260115	36.82	37	36.82	36.985	1200	36.985	up	up	correct
DEEP.US	Roundhill Acquirers Deep Value ETF	20260115	38.36	38.74	38.33	38.721	1500	38.721	up	up	correct
DEM.US	WisdomTree Trust	20260115	48.14	48.36	48.06	48.23	261600	48.23	up	up	correct
DES.US	WisdomTree U.S. SmallCap Dividend Fund	20260115	35.26	35.82	35.19	35.79	123080	35.7717	up	down	incorrect
DEUS.US	Xtrackers Russell US Multifactor ETF	20260115	60.72	61.05	60.72	60.965	4300	60.965	up	down	incorrect
DEW.US	WisdomTree Global High Dividend Fund	20260115	63.37	63.73	63.21	63.53	47100	63.53	up	down	incorrect
DFAC.US	Dimensional U.S. Core Equity 2 ETF	20260115	40.79	40.94	40.75	40.78	2983400	40.78	down	up	incorrect
DFAE.US	Dimensional ETF Trust	20260115	34.47	34.585	34.34	34.42	783100	34.42	down	up	incorrect
DFAI.US	Dimensional International Core Equity Market ETF	20260115	39.53	39.595	39.44	39.46	1468300	39.46	down	up	incorrect
DFAS.US	Dimensional U.S. Small Cap ETF	20260115	74.22	74.97	74.08	74.77	429200	74.77	up	down	incorrect
DFAT.US	Dimensional U.S. Targeted Value ETF	20260115	63.05	63.67	62.8	63.6	289500	63.6	up	down	incorrect
DFAU.US	Dimensional US Core Equity Market ETF	20260115	47.9	48.015	47.76	47.81	682700	47.81	down	up	incorrect
DFCF.US	Dimensional ETF Trust	20260115	42.8	42.8	42.71	42.71	786400	42.5898	down	down	correct
DFE.US	WisdomTree Europe SmallCap Dividend Fund	20260115	73.15	73.29	72.86	73.12	11100	73.12	down	down	correct
DFEN.US	Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace	20260115	88	90.22	86.53	89.79	472000	89.79	up	up	correct
DFIP.US	Dimensional ETF Trust	20260115	41.74	41.76	41.67	41.67	97800	41.67	down	down	correct
DFIV.US	DFIV	20260115	51.52	51.679	51.46	51.52	1190800	51.52
DFJ.US	WisdomTree Japan SmallCap Dividend Fund	20260115	100.28	100.28	99.92	100.01	28500	100.01	down	down	correct
DFNM.US	Dimensional ETF Trust	20260115	48.54	48.54	48.475	48.49	182400	48.3462	down	down	correct
DFSD.US	Dimensional ETF Trust	20260115	48.05	48.05	48.01	48.01	506800	48.01	down	down	correct
DFUS.US	Dimensional U.S. Equity ETF	20260115	75.73	75.89	75.46	75.52	1098600	75.52	down	down	correct
DGP.US	DB Gold Double Long ETN	20260115	182.99	184.95	182.41	183.05	48500	183.05	up	up	correct
DGRO.US	iShares Core Dividend Growth ETF	20260115	71.44	71.66	71.275	71.49	3084000	71.49	up	up	correct
DGS.US	WisdomTree Emerging Markets SmallCap Dividend Fund	20260115	59.5	59.77	59.4	59.62	58100	59.62	up	up	correct
DGT.US	SPDR Series Trust	20260115	172.02	172.02	171.15	171.15	28800	171.15	down	down	correct
DGZ.US	DB Gold Short ETN	20260115	5.51	5.81	5.31	5.31	4600	5.31	down	down	correct
DHS.US	WisdomTree U.S. High Dividend Fund	20260115	105.59	106.24	105.47	105.97	21470	105.63	up	up	correct
DIA.US	SPDR Dow Jones Industrial Average ETF Trust	20260115	492.37	495.83	492.21	494.48	8519856	493.6884	up	up	correct
DIAL.US	Columbia Diversified Fixed Income Allocation ETF	20260115	18.46	18.46	18.4	18.42	78097	18.2682	down	down	correct
DIG.US	ProShares Ultra Oil & Gas	20260115	40.71	41.44	40.14	40.62	36900	40.62	down	down	correct
DIM.US	WisdomTree International MidCap Dividend Fund	20260115	82.47	82.84	81.89	82.56	7000	82.56	up	up	correct
DIV.US	Global X SuperDividend U.S. ETF	20260115	18.1	18.24	18.03	18.18	340098	17.9848	up	up	correct
DIVO.US	Amplify ETF Trust	20260115	45.48	45.62	45.42	45.48	760600	45.1171
DIVS.US	SmartETFs Dividend Builder ETF	20260115	31.561	31.61	31.479	31.479	1100	31.479	down	down	correct
DIVZ.US	Listed Funds Trust	20260115	36.98	37.25	36.98	37.15	25100	37.0036	up	down	incorrect
DJD.US	Invesco Dow Jones Industrial Average Dividend ETF	20260115	58.78	58.84	58.528	58.66	34600	58.66	down	up	incorrect
DJP.US	iPath Bloomberg Commodity Index Total Return(SM) ETN	20260115	39.2	39.46	39.11	39.29	65300	39.29	up	down	incorrect
DLN.US	WisdomTree U.S. LargeCap Dividend Fund	20260115	90.24	90.52	90.1	90.28	176622	90.1134	up	down	incorrect
DLS.US	WisdomTree International SmallCap Dividend Fund	20260115	83.28	83.4	83.09	83.19	31500	83.19	down	down	correct
DMCY.US	The Advisors Inner Circle Fund III	20260115	32.21	32.21	32.21	32.21	100	32.2
DNL.US	WisdomTree Global ex	20260115	43.44	43.56	43.37	43.37	19700	43.37	down	down	correct
DOG.US	ProShares Short Dow30	20260115	22.97	22.98	22.8	22.87	3548900	22.87	down	down	correct
DOL.US	WisdomTree International LargeCap Dividend Fund	20260115	68.26	68.32	68.05	68.09	16100	68.09	down	down	correct
DON.US	WisdomTree U.S. MidCap Dividend Fund	20260115	53.93	54.38	53.92	54.29	123100	54.2484	up	up	correct
DOO.US	WisdomTree International Dividend ex	20260115	77.43	79.77	76.99	78.66	217500	78.66	up	up	correct
DPST.US	Direxion Shares ETF Trust	20260115	111.16	118.71	111.155	116.69	551600	116.69	up	up	correct
DRIP.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares	20260115	8.45	8.65	8.27	8.44	11413200	8.44	down	down	correct
DRN.US	Direxion Shares ETF Trust	20260115	9.28	9.43	9.17	9.33	568500	9.33	up	up	correct
DRV.US	Direxion Daily MSCI Real Estate Bear 3X Shares	20260115	24.3	24.45	23.83	24.11	162400	24.11	down	down	correct
DSCF.US	Discipline Fund ETF	20260115	24.54	24.54	24.52	24.52	11360	24.52	down	down	correct
DSI.US	iShares MSCI KLD 400 Social ETF	20260115	131.73	131.85	131.04	131.16	128100	131.16	down	down	correct
DSTL.US	Distillate U.S. Fundamental Stability & Value ETF	20260115	60.68	60.8	60.53	60.73	70900	60.73	up	up	correct
DSTX.US	ETF Series Solutions	20260115	33.41	33.41	32.65	32.88	1600	32.88	down	down	correct
DTD.US	WisdomTree U.S. Total Dividend Fund	20260115	87.21	87.51	87.1708	87.25	11470	87.0929	up	up	correct
DTEC.US	ALPS Disruptive Technologies ETF	20260115	49.41	49.585	49.26	49.367	2500	49.367	down	down	correct
DTH.US	WisdomTree International High Dividend Fund	20260115	52.46	52.58	52.41	52.42	27400	52.42	down	down	correct
DUG.US	ProShares UltraShort Oil & Gas	20260115	28.47	28.81	27.92	28.5	70200	28.5	up	up	correct
DUSL.US	Direxion Shares ETF Trust	20260115	80.68	81.98	80.68	81.647	28600	81.647	up	up	correct
DUST.US	Direxion Daily Gold Miners Index Bear 2X Shares	20260115	5.9	5.98	5.68	5.76	6517426	57.6	down	down	correct
DVYE.US	iShares Inc.	20260115	32.62	32.84	32.53	32.75	257000	32.75	up	up	correct
DWM.US	WisdomTree International Equity Fund	20260115	70.94	72.07	70.77	70.77	12100	70.77	down	down	correct
DWMF.US	WisdomTree International Multifactor Fund	20260115	33.21	33.21	33.1	33.12	1800	33.12	down	down	correct
DWX.US	SPDR S&P International Dividend ETF	20260115	44.23	44.33	44.18	44.23	16900	44.23
DXD.US	ProShares Trust	20260115	19.58	19.58	19.29	19.41	2089800	19.41	down	down	correct
DXJ.US	WisdomTree Japan Hedged Equity Fund	20260115	156.17	156.6	155.2	155.45	506000	155.45	down	down	correct
DYLD.US	Two Roads Shared Trust	20260115	22.64	22.74	22.55	22.64	9400	22.4519
DYNF.US	BlackRock ETF Trust	20260115	61.35	61.487	61.03	61.1	3653000	61.1	down	down	correct
DZZ.US	DB Gold Double Short ETN	20260115	3.42	3.58	3.42	3.54	10800	3.54	up	up	correct
EAGG.US	iShares Trust	20260115	48.11	48.11	48.02	48.02	265414	47.712	down	down	correct
EAPR.US	Innovator MSCI Emerging Markets Power Buffer ETF	20260115	29.92	29.92	29.81	29.836	6200	29.836	down	down	correct
EASG.US	Xtrackers MSCI EAFE ESG Leaders Equity ETF	20260115	36.39	36.405	36.361	36.361	1500	36.361	down	down	correct
EATZ.US	AdvisorShares Restaurant ETF	20260115	28.165	28.398	28.165	28.398	900	28.398	up	up	correct
EBLU.US	Ecofin Global Water ESG Fund	20260115	53.59	53.85	53.59	53.7936	4399	53.7936	up	up	correct
EBND.US	SPDR Bloomberg Barclays Emerging Markets Local Bond ETF	20260115	21.41	21.48	21.4	21.44	1650019	21.2496	up	up	correct
ECLN.US	First Trust EIP Carbon Impact ETF	20260115	33.77	34.0648	33.77	34.0648	1109	34.0648	up	up	correct
ECNS.US	iShares Trust	20260115	34.98	35.14	34.86	35.07	17400	35.07	up	up	correct
ECON.US	Columbia Emerging Markets Consumer ETF	20260115	28.76	28.88	28.66	28.7	15800	28.7	down	up	incorrect
EDC.US	Direxion Daily MSCI Emerging Markets Bull 3X Shares	20260115	64.98	65.65	64.22	64.84	107700	64.84	down	up	incorrect
EDIV.US	SPDR Index Shares Funds	20260115	40	40.28	39.91	40.11	140900	40.11	up	down	incorrect
EDOG.US	ALPS Emerging Sector Dividend Dogs ETF	20260115	25.13	25.25	25.13	25.25	4600	25.25	up	down	incorrect
EDOW.US	First Trust Dow 30 Equal Weight ETF	20260115	42.3	42.428	42.251	42.31	8100	42.31	up	up	correct
EDV.US	Vanguard Extended Duration Treasury Index Fund ETF Shares	20260115	66.74	66.75	66.37	66.37	671300	66.37	down	down	correct
EDZ.US	Direxion Daily MSCI Emerging Markets Bear 3X Shares	20260115	29.78	29.93	29.26	29.73	124900	29.73	down	down	correct
EELV.US	Invesco S&P Emerging Markets Low Volatility ETF	20260115	28.02	28.15	28.02	28.13	15300	28.13	up	up	correct
EEM.US	iShares MSCI Emerging Markets ETF	20260115	58.15	58.38	57.93	58.09	60438100	58.09	down	down	correct
EEMO.US	Invesco S&P Emerging Markets Momentum ETF	20260115	18.53	18.55	18.53	18.54	900	18.54	up	up	correct
EEMS.US	iShares MSCI Emerging Markets Small	20260115	69.74	69.85	69.5	69.56	22800	69.56	down	down	correct
EEMX.US	SPDR MSCI Emerging Markets Fossil Fuel Free ETF	20260115	45.25	45.37	45.12	45.235	4200	45.235	down	down	correct
EES.US	WisdomTree U.S. SmallCap Earnings Fund	20260115	59.71	60.32	59.71	60.1	20400	60.1	up	up	correct
EET.US	ProShares Ultra MSCI Emerging Markets	20260115	90.94	91.3	90.42	90.42	5600	90.42	down	down	correct
EEV.US	ProShares Trust	20260115	16.74	16.74	16.53	16.66	10300	16.66	down	down	correct
EFA.US	iShares MSCI EAFE ETF	20260115	99.62	99.62	99.22	99.26	24662400	99.26	down	down	correct
EFAX.US	SPDR MSCI EAFE Fossil Fuel Free ETF	20260115	52.24	52.25	52.08	52.08	26500	52.08	down	down	correct
EFIV.US	SPDR S&P 500 ESG ETF	20260115	67.195	67.259	66.98	66.98	18400	66.98	down	down	correct
EFO.US	ProShares Ultra MSCI EAFE	20260115	68.12	68.4	67.79	68	3100	68	down	down	correct
EFU.US	ProShares UltraShort MSCI EAFE	20260115	8.48	8.48	8.48	8.48	100	8.48
EFZ.US	ProShares Short MSCI EAFE	20260115	12.28	12.31	12.25	12.28	74000	12.28
EIDO.US	iShares MSCI Indonesia ETF	20260115	19.21	19.29	19.18	19.22	371900	19.22	up	up	correct
EINC.US	VanEck Vectors Energy Income ETF	20260115	97.56	97.56	97.11	97.11	1700	96.6018	down	down	correct
EIRL.US	iShares Trust	20260115	73.45	73.79	73.33	73.48	3100	73.48	up	up	correct
EIS.US	iShares MSCI Israel ETF	20260115	119.17	120.07	118.82	119.32	100200	119.32	up	up	correct
EJAN.US	Innovator MSCI Emerging Markets Power Buffer ETF January	20260115	34.5	34.68	34.5	34.576	56100	34.576	up	up	correct
EJUL.US	Innovator MSCI Emerging Markets Power Buffer ETF	20260115	30.19	30.19	30.05	30.109	69200	30.109	down	down	correct
ELD.US	WisdomTree Emerging Markets Local Debt Fund	20260115	29.49	29.49	29.37	29.38	27950	29.0955	down	down	correct
EMBD.US	Global X Emerging Markets Bond ETF	20260115	23.96	24.01	23.96	23.96	22600	23.7329
EMHC.US	SPDR Bloomberg Barclays Emerging Markets USD Bond ETF	20260115	25.46	25.51	25.43	25.45	25900	25.2164	down	up	incorrect
EMLC.US	VanEck Vectors ETF Trust	20260115	25.95	26	25.9246	25.99	1080416	25.7536	up	down	incorrect
EMLP.US	First Trust North American Energy Infrastructure Fund	20260115	38.86	39.15	38.74	39.05	259000	39.05	up	down	incorrect
EMMF.US	WisdomTree Emerging Markets Multifactor Fund	20260115	33.47	33.6	33.42	33.42	16500	33.42	down	up	incorrect
EMNT.US	EMNT	20260115	98.745	98.761	98.745	98.745	5900	98.1471
EMQQ.US	EMQQ The Emerging Markets Internet & Ecommerce ETF	20260115	40.68	40.787	40.38	40.57	47100	40.57	down	down	correct
EMSG.US	DBX ETF Trust	20260115	37.86	37.9384	37.7364	37.7364	675	37.7364	down	down	correct
EMTY.US	ProShares Trust	20260115	11.28	11.281	11.26	11.281	1800	11.281	up	up	correct
ENFR.US	Alerian Energy Infrastructure ETF	20260115	31.9	31.9899	31.62	31.83	122446	31.474	down	down	correct
EOCT.US	Innovator ETFs Trust	20260115	32.46	32.6	32.431	32.45	13400	32.45	down	down	correct
EPHE.US	iShares MSCI Philippines ETF	20260115	26.34	26.54	26.33	26.38	117800	26.38	up	up	correct
EPI.US	WisdomTree India Earnings Fund	20260115	45.65	45.7565	45.54	45.71	434069	45.71	up	down	incorrect
EPOL.US	iShares Trust	20260115	35.97	36.22	35.78	36.15	352200	36.15	up	down	incorrect
EPP.US	iShares MSCI Pacific ex Japan ETF	20260115	51.87	52.01	51.64	51.88	479700	51.88	up	down	incorrect
EPS.US	WisdomTree U.S. Earnings 500 Fund	20260115	71.94	72	71.62	71.68	43800	71.68	down	up	incorrect
EPU.US	iShares MSCI Peru ETF	20260115	82.06	83.3	81.79	83.01	322100	83.01	up	down	incorrect
EPV.US	ProShares UltraShort FTSE Europe	20260115	20.69	20.79	20.66	20.79	3500	20.79	up	up	correct
EQAL.US	Invesco Russell 1000 Equal Weight ETF	20260115	54.87	55.21	54.83	55.11	37700	55.11	up	up	correct
EQL.US	ALPS Equal Sector Weight ETF	20260115	47.88	48.01	47.85	47.87	181100	47.87	down	down	correct
EQWL.US	Invesco Exchange	20260115	121.05	121.28	120.79	120.82	116200	120.82	down	down	correct
ERTH.US	Invesco Exchange	20260115	47.79	48.07	47.79	47.87	4400	47.87	up	up	correct
ERX.US	Direxion Shares ETF Trust	20260115	63.05	64.15	62.12	62.96	556900	62.96	down	down	correct
ERY.US	Direxion Daily Energy Bear 2X Shares	20260115	17.41	17.66	17.1	17.41	756900	17.41
ESBA.US	Empire State Realty OP L.P	20260115	6.25	6.37	6	6.01	21400	5.9683	down	down	correct
ESGA.US	American Century Sustainable Equity ETF	20260115	79.51	79.53	79.21	79.21	5580	79.1078	down	down	correct
ESGB.US	IndexIQ Active ETF Trust	20260115	21.3099	21.32	21.3	21.3	1112	21.1145	down	down	correct
ESGN.US	Columbia ETF Trust I	20260115	37.82	37.97	37.77	37.77	8032	37.77	down	down	correct
ESGY.US	American Century Sustainable Growth ETF	20260115	66.5625	66.5625	66.5625	66.5625	0	66.5494
ETHO.US	Etho Climate Leadership U.S. ETF	20260115	68.41	68.915	68.41	68.61	3800	68.61	up	up	correct
EUDG.US	WisdomTree Trust	20260115	38.58	38.58	38.36	38.36	20400	38.36	down	down	correct
EUM.US	ProShares Short MSCI Emerging Markets	20260115	18.97	18.97	18.86	18.93	14000	18.93	down	down	correct
EUO.US	ProShares Trust II	20260115	29.15	29.16	29.1	29.11	13100	29.11	down	down	correct
EURL.US	Direxion Daily FTSE Europe Bull 3X Shares	20260115	45.15	45.24	44.52	44.74	25600	44.74	down	down	correct
EUSA.US	iShares MSCI USA Equal Weighted ETF	20260115	107.34	107.68	107.24	107.27	40800	107.27	down	down	correct
EUSB.US	iShares Trust	20260115	44.07	44.08	43.99	43.99	29300	43.7105	down	up	incorrect
EUSC.US	WisdomTree Trust	20260115	52.77	53.035	52.76	52.8	33966	52.8	up	down	incorrect
EVNT.US	EVNT	20260115	11.62	11.63	11.595	11.62	13900	11.62
EVX.US	VanEck Vectors ETF Trust	20260115	39.91	40.31	39.91	40.31	7300	40.31	up	down	incorrect
EWA.US	iShares MSCI Australia ETF	20260115	26.65	26.77	26.59	26.65	3899700	26.65
EWC.US	iShares MSCI Canada ETF	20260115	55.04	55.38	54.99	55.22	1409300	55.22	up	up	correct
EWD.US	iShares MSCI Sweden ETF	20260115	51.26	51.34	51.01	51.05	129100	51.05	down	down	correct
EWG.US	iShares MSCI Germany ETF	20260115	43.34	43.47	43.23	43.24	2546800	43.24	down	down	correct
EWH.US	iShares Inc.	20260115	22.66	22.84	22.59	22.81	4031300	22.81	up	up	correct
EWI.US	iShares MSCI Italy ETF	20260115	54.84	55.06	54.79	54.8	366900	54.8	down	down	correct
EWJ.US	iShares MSCI Japan ETF	20260115	85.9	86	85.39	85.42	5601600	85.42	down	down	correct
EWK.US	iShares MSCI Belgium ETF	20260115	25.28	25.36	25.24	25.3	7800	25.3	up	up	correct
EWL.US	iShares MSCI Switzerland ETF	20260115	60.88	60.88	60.45	60.52	613000	60.52	down	down	correct
EWM.US	iShares MSCI Malaysia ETF	20260115	28.27	28.35	28.22	28.28	413900	28.28	up	up	correct
EWN.US	iShares MSCI Netherlands ETF	20260115	61.9	61.9	61.46	61.6	13200	61.6	down	down	correct
EWO.US	iShares MSCI Austria ETF	20260115	35.83	36.26	35.83	36.19	33200	36.19	up	up	correct
EWP.US	iShares MSCI Spain ETF	20260115	54.49	54.67	54.24	54.27	1390200	54.27	down	down	correct
EWQ.US	iShares MSCI France ETF	20260115	45.57	45.61	45.38	45.4	330500	45.4	down	down	correct
EWS.US	iShares MSCI Singapore ETF	20260115	28.21	28.21	27.98	28.05	587900	28.05	down	down	correct
EWT.US	iShares MSCI Taiwan ETF	20260115	67.53	67.69	67.2	67.29	6585800	67.29	down	down	correct
EWU.US	iShares MSCI United Kingdom ETF	20260115	45.13	45.21	45.02	45.09	1290500	45.09	down	down	correct
EWV.US	ProShares UltraShort MSCI Japan	20260115	22.54	22.7	22.4	22.7	8600	22.7	up	up	correct
EWW.US	iShares MSCI Mexico ETF	20260115	73.67	74.37	72.86	73.25	1274400	73.25	down	down	correct
EWX.US	SPDR S&P Emerging Markets Small Cap ETF	20260115	68.02	68.17	67.93	67.97	18700	67.97	down	down	correct
EWY.US	iShares MSCI South Korea ETF	20260115	111.61	112	110.95	111.05	9862200	111.05	down	down	correct
EWZ.US	iShares MSCI Brazil ETF	20260115	33.25	33.6	33.05	33.36	23720200	33.36	up	up	correct
EXI.US	iShares Global Industrials ETF	20260115	186.24	186.86	186.13	186.74	41300	186.74	up	up	correct
EZA.US	iShares MSCI South Africa ETF	20260115	73.38	74.21	73	73.74	867800	73.74	up	up	correct
EZJ.US	ProShares Ultra MSCI Japan	20260115	58	58.32	57.75	57.8	7300	57.8	down	down	correct
EZM.US	WisdomTree U.S. MidCap Earnings Fund	20260115	69.82	70.4	69.82	70.18	14100	70.18	up	up	correct
FAN.US	First Trust Global Wind Energy ETF	20260115	21.56	21.65	21.52	21.58	81800	21.58	up	up	correct
FAS.US	Direxion Shares ETF Trust	20260115	161.99	166.43	161.99	163.38	939300	163.38	up	up	correct
FAZ.US	Direxion Shares ETF Trust	20260115	39.6	39.6	38.49	39.24	686300	39.24	down	down	correct
FBND.US	Fidelity Total Bond ETF	20260115	46.29	46.3138	46.2	46.21	2257607	45.9046	down	down	correct
FBT.US	First Trust NYSE Arca Biotechnology Index Fund	20260115	215.37	215.78	212.23	213.01	67000	213.01	down	down	correct
FCG.US	First Trust Natural Gas ETF	20260115	23.74	23.95	23.34	23.62	1566100	23.62	down	up	incorrect
FCOM.US	Fidelity MSCI Communication Services Index ETF	20260115	73.63	73.63	72.98	73.17	82900	73.17	down	up	incorrect
FCOR.US	Fidelity Merrimack Street Trust	20260115	48.09	48.11	48.01	48.06	37723	47.7234	down	up	incorrect
FDD.US	First Trust Exchange	20260115	17.69	17.78	17.69	17.7	186500	17.7	up	down	incorrect
FDHY.US	Fidelity High Yield Factor ETF	20260115	49.53	49.54	49.45	49.525	58739	49.0211	down	down	correct
FDIS.US	Fidelity MSCI Consumer Discretionary Index ETF	20260115	105.78	106.26	105.42	105.83	77900	105.83	up	up	correct
FDL.US	First Trust Morningstar Dividend Leaders Index Fund	20260115	46.1	46.39	45.93	46.27	1839800	46.27	up	up	correct
FDLO.US	Fidelity Low Volatility Factor ETF	20260115	67.97	67.97	67.67	67.68	50300	67.68	down	down	correct
FDM.US	First Trust Dow Jones Select MicroCap Index Fund	20260115	82.82	84.02	82.65	83.79	5300	83.79	up	up	correct
FDMO.US	Fidelity Momentum Factor ETF	20260115	87.23	87.598	86.89	86.89	22300	86.89	down	down	correct
FDN.US	First Trust Exchange	20260115	265.32	266.02	263.6	263.94	219500	263.94	down	down	correct
FDRR.US	Fidelity Dividend ETF for Rising Rates	20260115	61.75	61.88	61.57	61.57	13300	61.57	down	down	correct
FDVV.US	Fidelity High Dividend ETF	20260115	57.58	57.717	57.44	57.49	879200	57.49	down	down	correct
FEDM.US	FEDM	20260115	60.627	60.627	60.627	60.627	100	60.627
FEIG.US	FEIG	20260115	41.56	41.56	41.509	41.509	700	41.1993	down	down	correct
FENY.US	Fidelity MSCI Energy Index ETF	20260115	26.36	26.62	26.17	26.4	8310900	26.4	up	up	correct
FEU.US	SPDR STOXX Europe 50 ETF	20260115	53.68	53.72	53.52	53.53	34900	53.53	down	down	correct
FEUS.US	FEUS	20260115	75.06	75.06	74.869	74.869	100	74.869	down	down	correct
FEZ.US	SPDR EURO STOXX 50 ETF	20260115	66.72	66.78	66.38	66.41	4311100	66.41	down	down	correct
FFIU.US	Fieldstone UVA Unconstrained Medium	20260115	22.215	22.215	22.215	22.215	100	22.215
FFND.US	Northern Lights Fund Trust II	20260115	31.13	31.19	31.08	31.12	3700	31.12	down	down	correct
FFTY.US	Innovator ETFs Trust	20260115	37.13	37.4	37.035	37.04	94700	37.04	down	down	correct
FGD.US	First Trust Dow Jones Global Select Dividend Index Fund	20260115	30.89	30.99	30.82	30.93	239200	30.93	up	up	correct
FHLC.US	Fidelity MSCI Health Care Index ETF	20260115	75.61	75.61	74.64	75.31	159800	75.31	down	down	correct
FIDI.US	Fidelity International High Dividend ETF	20260115	26.58	26.629	26.505	26.56	130700	26.56	down	down	correct
FIDU.US	Fidelity Covington Trust	20260115	88.72	89.42	88.72	89.26	87900	89.26	up	up	correct
FIEE.US	UBS AG FI Enhanced Europe 50 ETN	20260115	3.53	3.61	3.46	3.53	35600	3.53
FIGB.US	Fidelity Investment Grade Bond ETF	20260115	43.55	43.588	43.48	43.53	70000	43.2653	down	down	correct
FILL.US	iShares MSCI Global Energy Producers ETF	20260115	23.92	24.14	23.92	24.06	72328	24.06	up	up	correct
FISR.US	SPDR SSGA Fixed Income Sector Rotation ETF	20260115	25.99	26.03	25.99	26.03	17400	25.8546	up	up	correct
FITE.US	SPDR S&P Kensho Future Security ETF	20260115	95.91	97.31	95.86	96.55	14600	96.55	up	up	correct
FIVA.US	Fidelity International Value Factor ETF	20260115	35.64	35.64	35.5	35.54	289700	35.54	down	up	incorrect
FIVG.US	Defiance 5G Next Gen Connectivity ETF	20260115	66.28	66.78	66.1331	66.1331	44558	66.1331	down	up	incorrect
FIW.US	First Trust Exchange	20260115	114.79	115.94	114.73	115.82	54800	115.82	up	down	incorrect
FLAU.US	Franklin FTSE Australia ETF	20260115	32.059	32.23	32.059	32.087	700	32.087	up	down	incorrect
FLAX.US	Franklin FTSE Asia ex Japan ETF	20260115	31.248	31.41	31.248	31.354	2100	31.354	up	down	incorrect
FLBR.US	Franklin FTSE Brazil ETF	20260115	20.04	20.26	19.96	20.16	60900	20.16	up	down	incorrect
FLCA.US	Franklin Templeton ETF Trust	20260115	49.33	49.499	49.13	49.44	514500	49.44	up	up	correct
FLCB.US	Franklin Templeton ETF Trust	20260115	21.74	21.74	21.69	21.69	418100	21.544	down	down	correct
FLCH.US	Franklin FTSE China ETF	20260115	25.06	25.19	24.87	25.1	81600	25.1	up	up	correct
FLCO.US	Franklin Liberty Investment Grade Corporate ETF	20260115	21.79	21.79	21.7396	21.7398	35149	21.5948	down	down	correct
FLEE.US	Franklin FTSE Europe ETF	20260115	37.76	37.777	37.635	37.64	8000	37.64	down	down	correct
FLGB.US	Franklin FTSE United Kingdom ETF	20260115	34.66	34.695	34.53	34.57	5375200	34.57	down	down	correct
FLGR.US	Franklin FTSE Germany ETF	20260115	34.36	34.36	34.14	34.14	15400	34.14	down	down	correct
FLGV.US	Franklin Liberty U.S. Treasury Bond ETF	20260115	20.5845	20.5979	20.5714	20.575	92364	20.4456	down	down	correct
FLIN.US	Franklin FTSE India ETF	20260115	38.05	38.12	38	38.06	888300	38.06	up	up	correct
FLJH.US	Franklin Templeton ETF Trust	20260115	40.39	40.39	40.15	40.2	16700	40.2	down	down	correct
FLJP.US	Franklin FTSE Japan ETF	20260115	36.61	36.61	36.37	36.38	949500	36.38	down	down	correct
FLKR.US	Franklin FTSE South Korea ETF	20260115	36.72	36.74	36.38	36.4	170100	36.4	down	down	correct
FLLA.US	Franklin FTSE Latin America ETF	20260115	25.66	25.85	25.53	25.6	46100	25.6	down	down	correct
FLLV.US	Franklin Templeton ETF Trust	20260115	63.33	63.69	63.33	63.538	5633	63.538	up	up	correct
FLMB.US	Franklin Liberty Federal Tax	20260115	23.9	23.93	23.86	23.9	12359	23.7893
FLMI.US	Franklin Liberty Intermediate Municipal Opportunities ETF	20260115	25.08	25.08	25.04	25.05	712213	24.9006	down	down	correct
FLMX.US	Franklin FTSE Mexico ETF	20260115	36.11	36.35	35.79	35.88	13900	35.88	down	down	correct
FLRG.US	Fidelity Covington Trust	20260115	38.48	38.57	38.368	38.373	18600	38.373	down	down	correct
FLRN.US	SPDR Bloomberg Barclays Investment Grade Floating Rate ETF	20260115	30.8	30.8	30.79	30.8	864486	30.593
FLRT.US	Pacer Funds Trust	20260115	47.4	47.47	47.37	47.395	172532	46.9409	down	down	correct
FLSA.US	Franklin FTSE Saudi Arabia ETF	20260115	32.74	32.84	32.74	32.81	1100	32.81	up	up	correct
FLSP.US	Franklin Liberty Systematic Style Premia ETF	20260115	26.917	27.13	26.917	27.12	88400	27.12	up	up	correct
FLSW.US	Franklin FTSE Switzerland ETF	20260115	42	42	41.82	41.845	4000	41.845	down	down	correct
FLTB.US	Fidelity Merrimack Street Trust	20260115	50.75	50.81	50.72	50.7306	53884	50.3923	down	up	incorrect
FLTR.US	VanEck Vectors ETF Trust	20260115	25.52	25.52	25.51	25.51	709200	25.3298	down	up	incorrect
FLTW.US	Franklin FTSE Taiwan ETF	20260115	65.18	65.3	64.84	64.84	1174700	64.84	down	up	incorrect
FLUD.US	Franklin Liberty Ultra Short Bond ETF	20260115	25.048	25.08	25.02	25.035	42000	24.8836	down	up	incorrect
FLYT.US	Direxion Flight to Safety Strategy ETF	20260115	22.3	24.3464	21.82	22.7	70450	22.7	up	down	incorrect
FMAT.US	Fidelity MSCI Materials Index ETF	20260115	57.64	57.97	57.4	57.83	70400	57.83	up	up	correct
FMF.US	First Trust Managed Futures Strategy Fund	20260115	48.53	48.91	48.53	48.82	19600	48.82	up	up	correct
FMNY.US	First Trust Exchange	20260115	26.92	26.93	26.83	26.83	14700	26.6641	down	down	correct
FMQQ.US	FMQQ The Next Frontier Internet & Ecommerce ETF	20260115	13.555	13.585	13.52	13.543	3700	13.543	down	down	correct
FNCL.US	Fidelity MSCI Financials Index ETF	20260115	77.29	78.06	77.29	77.65	312000	77.65	up	up	correct
FNDA.US	Schwab Fundamental U.S. Small Company Index ETF	20260115	33.69	34.09	33.6	33.98	707900	33.98	up	up	correct
FNDB.US	Schwab Fundamental U.S. Broad Market Index ETF	20260115	27.6	27.75	27.58	27.66	177600	27.66	up	up	correct
FNDC.US	Schwab Fundamental International Small Company Index ETF	20260115	46.31	46.37	46.17	46.21	107800	46.21	down	down	correct
FNDE.US	Schwab Strategic Trust	20260115	38	38.19	37.87	38.03	1155300	38.03	up	up	correct
FNDF.US	Schwab Fundamental International Large Company Index ETF	20260115	47.21	47.3	47.12	47.15	1701200	47.15	down	down	correct
FNDX.US	Schwab Fundamental U.S. Large Company Index ETF	20260115	28.27	28.36	28.21	28.28	5366000	28.28	up	up	correct
FNGD.US	MicroSectors FANG+ Index	20260115	5.36	5.57	5.32	5.52	5292730	55.2	up	up	correct
FNGG.US	Direxion Daily Select Large Caps & FANGs Bull 2X Shares	20260115	201.99	202.296	197.565	198.75	7800	198.75	down	down	correct
FNGO.US	MicroSectors FANG+ Index 2X Leveraged ETN	20260115	114.93	115.151	112.672	112.672	6700	112.672	down	down	correct
FNGS.US	MicroSectors FANG+ ETN	20260115	67.66	67.8	66.89	67.115	25200	67.115	down	down	correct
FNGU.US	MicroSectors FANG+ Index 3X Leveraged ETN	20260115	24.52	24.64	23.5599	23.84	4483748	23.84	down	down	correct
FORH.US	ETF Opportunities Trust	20260115	25.02	25.02	25.02	25.02	100	25.02
FPE.US	First Trust Preferred Securities and Income ETF	20260115	18.36	18.36	18.34	18.35	2145190	18.1898	down	down	correct
FPEI.US	First Trust Institutional Preferred Securities and Income ETF	20260115	19.5	19.52	19.47	19.47	284076	19.294	down	down	correct
FPX.US	First Trust US Equity Opportunities ETF	20260115	169.29	169.74	167.81	167.99	14300	167.99	down	down	correct
FQAL.US	Fidelity Quality Factor ETF	20260115	77.11	77.11	76.74	76.74	18100	76.74	down	down	correct
FREL.US	Fidelity Covington Trust	20260115	27.73	27.92	27.66	27.81	8690500	27.81	up	up	correct
FRI.US	First Trust S&P REIT Index Fund	20260115	28.18	28.36	28.17	28.21	23900	28.21	up	up	correct
FRTY.US	Alger Mid Cap 40 ETF	20260115	22.12	22.24	22.07	22.08	47800	22.08	down	down	correct
FSEC.US	Fidelity Investment Grade Securitized ETF	20260115	44.535	44.535	44.12	44.25	1162200	43.9839	down	down	correct
FSIG.US	First Trust Exchange	20260115	19.22	19.22	19.2	19.205	162367	19.0603	down	down	correct
FSMB.US	First Trust Short Duration Managed Municipal ETF	20260115	20.14	20.14	20.1	20.12	243147	20.0144	down	down	correct
FSMD.US	Fidelity Covington Trust	20260115	46.05	46.58	46.05	46.41	106000	46.41	up	up	correct
FSTA.US	Fidelity MSCI Consumer Staples Index ETF	20260115	51.96	52.17	51.84	52.09	194600	52.09	up	up	correct
FTEC.US	Fidelity MSCI Information Technology Index ETF	20260115	228.76	229.28	226.16	226.38	258400	226.38	down	down	correct
FTSD.US	Franklin ETF Trust	20260115	90.95	91.0599	90.95	91.0042	19267	90.4044	up	up	correct
FUMB.US	First Trust Ultra Short Duration Municipal ETF	20260115	20.13	20.14	20.11	20.12	74284	20.0282	down	down	correct
FUTY.US	Fidelity MSCI Utilities Index ETF	20260115	56.25	56.88	56.25	56.63	565700	56.63	up	up	correct
FVAL.US	Fidelity Value Factor ETF	20260115	73.5	73.59	73.24	73.24	38700	73.24	down	down	correct
FVD.US	First Trust Value Line Dividend Index Fund	20260115	47.42	47.67	47.31	47.56	1562100	47.56	up	up	correct
FXA.US	Invesco CurrencyShares Australian Dollar Trust	20260115	66.14	66.43	66.14	66.3161	4769	66.2066	up	up	correct
FXB.US	Invesco CurrencyShares British Pound Sterling Trust	20260115	128.52	128.7334	128.52	128.5988	5362	128.1744	up	up	correct
FXC.US	Invesco CurrencyShares Canadian Dollar Trust	20260115	70.27	70.32	70.2	70.25	17710	70.2367	down	down	correct
FXD.US	First Trust Consumer Discretionary AlphaDEX Fund	20260115	71.7	72.32	71.61	72.2	12200	72.2	up	up	correct
FXE.US	Invesco CurrencyShares Euro Currency Trust	20260115	107.13	107.17	106.97	107.01	108640	106.8799	down	down	correct
FXF.US	Invesco CurrencyShares Swiss Franc Trust	20260115	110.22	110.22	109.93	110	95400	110	down	down	correct
FXG.US	First Trust Consumer Staples AlphaDEX Fund	20260115	63.59	64.19	63.46	64.19	40000	64.19	up	down	incorrect
FXH.US	First Trust Health Care AlphaDEX Fund	20260115	116.45	117.16	115.45	116.84	20700	116.84	up	down	incorrect
FXI.US	iShares Trust	20260115	39.88	40.21	39.68	40	22815500	40	up	down	incorrect
FXL.US	First Trust Technology AlphaDEX Fund	20260115	176.78	176.78	174.76	174.87	10600	174.87	down	up	incorrect
FXN.US	First Trust Energy AlphaDEX Fund	20260115	17.08	17.28	16.87	17.05	977800	17.05	down	down	correct
FXO.US	First Trust Financials AlphaDEX Fund	20260115	60.87	61.56	60.87	61.18	35500	61.18	up	up	correct
FXP.US	ProShares UltraShort FTSE China 50	20260115	16.76	16.76	16.52	16.65	7600	16.65	down	down	correct
FXU.US	First Trust Utilities AlphaDEX Fund	20260115	46.05	46.51	45.96	46.32	382900	46.32	up	up	correct
FXY.US	Invesco CurrencyShares Japanese Yen Trust	20260115	57.93	58.03	57.86	57.96	94800	57.96	up	up	correct
FXZ.US	First Trust Exchange	20260115	72.51	73	72.31	72.81	12000	72.81	up	up	correct
GAL.US	SPDR SSgA Global Allocation ETF	20260115	50.74	50.74	50.56	50.56	7600	50.56	down	down	correct
GAMR.US	ETF Managers Trust	20260115	89.95	90.27	89.59	89.662	2400	89.662	down	down	correct
GBIL.US	Goldman Sachs Access Treasury 0	20260115	100.05	100.06	100.05	100.06	692214	99.5137	up	up	correct
GBLD.US	Invesco MSCI Green Building ETF	20260115	18.33	18.33	18.33	18.33	341	18.1647
GBUG.US	iPath Gold ETN	20260115	47.5	48.251	47.027	47.94	98900	47.94	up	up	correct
GCC.US	WisdomTree Continuous Commodity Index Fund	20260115	22.48	22.65	22.45	22.55	62300	22.55	up	up	correct
GCOR.US	Goldman Sachs Access U.S. Aggregate Bond ETF	20260115	41.74	41.74	41.67	41.68	86282	41.4434	down	down	correct
GDMA.US	Alpha Architect ETF Trust	20260115	41.24	41.41	41.22	41.27	25700	41.27	up	up	correct
GDOC.US	Goldman Sachs ETF Trust	20260115	35.99	36.05	35.98	36.05	400	36.05	up	up	correct
GDX.US	VanEck Vectors Gold Miners ETF	20260115	96.09	97.83	95.32	97.11	13979500	97.11	up	up	correct
GDXD.US	MicroSectors Gold Miners	20260115	5.99	6.13	5.66	5.79	546470	57.9	down	down	correct
GDXJ.US	VanEck Vectors Junior Gold Miners ETF	20260115	125.26	128.02	124.02	127.15	3598100	127.15	up	down	incorrect
GDXU.US	MicroSectors Gold Miners 3X Leveraged ETNs	20260115	330.28	349.27	321.81	341.86	405900	341.86	up	down	incorrect
GEM.US	Goldman Sachs ActiveBeta Emerging Markets Equity ETF	20260115	44.03	44.28	43.9401	44.07	131015	44.07	up	down	incorrect
GGRW.US	Gabelli ETFs Trust	20260115	35.41	35.418	35.232	35.232	800	35.232	down	up	incorrect
GHYB.US	Goldman Sachs Access High Yield Corporate Bond ETF	20260115	45.55	45.57	45.55	45.56	6699	45.0834	up	down	incorrect
GIGB.US	Goldman Sachs ETF Trust	20260115	46.57	46.57	46.4831	46.49	165391	46.1653	down	down	correct
GII.US	SPDR S&P Global Infrastructure ETF	20260115	70.24	70.61	70.21	70.24	16200	70.24
GINN.US	Goldman Sachs Innovate Equity ETF	20260115	75.92	75.95	75.69	75.69	1000	75.69	down	down	correct
GLD.US	SPDR Gold Trust	20260115	423.02	425.06	422.79	423.33	14253200	423.33	up	up	correct
GLDM.US	World Gold Trust	20260115	91.09	91.52	91.03	91.13	4935900	91.13	up	up	correct
GLDX.US	USCF ETF Trust	20260115	37.06	37.11	36.97	37	3249	37	down	down	correct
GLIN.US	VanEck Vectors ETF Trust	20260115	46.07	46.24	46	46.04	5700	46.04	down	up	incorrect
GLL.US	ProShares Trust II	20260115	22.95	22.98	22.73	22.93	1901100	22.93	down	up	incorrect
GLRY.US	Inspire Faithward Mid Cap Momentum ESG ETF	20260115	38.07	38.53	38.07	38.36	20500	38.36	up	down	incorrect
GLTR.US	Aberdeen Standard Physical Precious Metals Basket Shares ETF	20260115	234.06	238.89	232.8	237.18	181700	237.18	up	down	incorrect
GMF.US	SPDR S&P Emerging Asia Pacific ETF	20260115	145.73	146.44	145.25	145.48	16000	145.48	down	down	correct
GNR.US	SPDR S&P Global Natural Resources ETF	20260115	68.11	68.11	66.09	66.94	321200	66.94	down	down	correct
GOAU.US	U.S. Global GO GOLD and Precious Metal Miners ETF	20260115	47.4	48.32	46.93	48.14	32100	48.14	up	up	correct
GOEX.US	Global X Funds	20260115	90	91.15	88.89	91.01	11600	91.01	up	up	correct
GQRE.US	FlexShares Global Quality Real Estate Index Fund	20260115	60.87	61.23	60.81	61.07	34300	61.07	up	up	correct
GREK.US	Global X MSCI Greece ETF	20260115	70	70	69.69	69.84	35900	69.84	down	down	correct
GRN.US	iPath Series B Carbon ETN	20260115	36.09	36.11	35.935	35.935	500	35.935	down	down	correct
GRNB.US	VanEck Vectors ETF Trust	20260115	24.4098	24.41	24.395	24.3995	13359	24.2327	down	down	correct
GSEU.US	Goldman Sachs ETF Trust	20260115	46.81	46.81	46.55	46.55	32800	46.55	down	down	correct
GSG.US	iShares S&P GSCI Commodity	20260115	23.78	23.92	23.73	23.81	325100	23.81	up	up	correct
GSIE.US	Goldman Sachs ActiveBeta International Equity ETF	20260115	44.09	44.15	43.99	44	836100	44	down	down	correct
GSIG.US	Goldman Sachs Access Investment Grade Corporate 1	20260115	47.68	47.68	47.68	47.68	100	47.3784
GSJY.US	Goldman Sachs ActiveBeta Japan Equity ETF	20260115	49.7	49.7	49.477	49.477	12000	49.477	down	down	correct
GSLC.US	Goldman Sachs ETF Trust	20260115	134.51	134.74	133.95	134.07	378400	134.07	down	down	correct
GSPY.US	Gotham Enhanced 500 ETF	20260115	37.51	37.55	37.455	37.467	1500	37.467	down	down	correct
GSSC.US	Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF	20260115	79.75	80.7	79.73	80.308	42900	80.308	up	up	correct
GSY.US	Invesco Ultra Short Duration ETF	20260115	50.33	50.34	50.32	50.33	963220	49.97
GTEK.US	Goldman Sachs Future Tech Leaders Equity ETF	20260115	41.91	42.18	41.74	41.74	5900	41.74	down	down	correct
GTO.US	Invesco Total Return Bond ETF	20260115	47.73	47.73	47.64	47.66	169433	47.2982	down	down	correct
GUNR.US	FlexShares Morningstar Global Upstream Natural Resources Index Fund	20260115	49.05	49.45	48.86	49.3	5389000	49.3	up	up	correct
GURU.US	Global X Guru Index ETF	20260115	62.81	62.81	62.53	62.6	1800	62.6	down	up	incorrect
GUSH.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares	20260115	23.25	23.68	22.59	23.19	2147800	23.19	down	up	incorrect
GVIP.US	Goldman Sachs Hedge Industry VIP ETF	20260115	160.03	160.625	158.98	159.17	12600	159.17	down	up	incorrect
GWX.US	SPDR S&P International Small Cap ETF	20260115	42.48	42.51	42.3	42.35	36200	42.35	down	up	incorrect
GXC.US	SPDR Index Shares Funds	20260115	102.9	103.4	102.3	103.15	11100	103.15	up	up	correct
GXG.US	Global X MSCI Colombia ETF	20260115	39.24	39.46	39.03	39.4	83777	39.4	up	up	correct
GYLD.US	Arrow Dow Jones Global Yield ETF	20260115	13.45	13.58	13.41	13.51	14500	13.3881	up	up	correct
HACK.US	ETF Series Solutions	20260115	80.6	80.82	79.8	79.93	92400	79.93	down	down	correct
HAIL.US	SPDR S&P Kensho Smart Mobility ETF	20260115	36.94	37.036	36.73	36.804	2400	36.804	down	down	correct
HAP.US	VanEck Vectors Natural Resources ETF	20260115	64.67	65.12	64.51	64.92	13500	64.92	up	down	incorrect
HAUZ.US	DBX ETF Trust	20260115	23.99	24.07	23.95	23.98	66400	23.98	down	up	incorrect
HAWX.US	iShares Currency Hedged MSCI ACWI ex U.S. ETF	20260115	41.42	41.51	41.408	41.47	29600	41.47	up	down	incorrect
HDEF.US	Xtrackers MSCI EAFE High Dividend Yield Equity ETF	20260115	31.14	31.18	31.05	31.05	153800	31.05	down	up	incorrect
HDG.US	ProShares Hedge Replication ETF	20260115	52.46	52.48	52.37	52.46	3100	52.46
HDGE.US	AdvisorShares Ranger Equity Bear ETF	20260115	15.87	15.95	15.83	15.9	22700	15.9	up	up	correct
HDLB.US	ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B	20260115	15.705	15.766	15.705	15.766	300	15.538	up	up	correct
HDMV.US	First Trust Horizon Managed Volatility Developed International ETF	20260115	35.72	35.72	35.66	35.705	800	35.705	down	down	correct
HDV.US	iShares Core High Dividend ETF	20260115	126.79	127.33	126.48	126.92	1699900	126.92	up	up	correct
HEDJ.US	WisdomTree Europe Hedged Equity Fund	20260115	55.35	55.39	55.12	55.12	49700	55.12	down	down	correct
HEQT.US	Simplify Exchange Traded Funds	20260115	32.46	32.46	32.38	32.385	53400	32.385	down	down	correct
HEWJ.US	iShares Currency Hedged MSCI Japan ETF	20260115	56.74	56.74	56.42	56.42	20400	56.42	down	down	correct
HEZU.US	iShares Currency Hedged MSCI Eurozone ETF	20260115	45.8	45.84	45.63	45.65	71600	45.65	down	down	correct
HFXI.US	IQ 50 Percent Hedged FTSE International ETF	20260115	34.05	34.24	33.86	33.92	207400	33.92	down	down	correct
HHH.US	ETF Managers Trust	20260115	82.03	83.46	81.81	83.42	290600	83.42	up	up	correct
HIBL.US	Direxion Daily S&P 500 High Beta Bull 3X Shares	20260115	76.47	78.24	76.13	76.43	61400	76.43	down	down	correct
HIBS.US	Direxion Daily S&P 500 High Beta Bear 3X Shares	20260115	4.25	4.28	4.156	4.27	190340	42.7	up	up	correct
HIPS.US	GraniteShares HIPS US High Income ETF	20260115	12.14	12.27	12.05	12.24	69283	12.0232	up	up	correct
HMOP.US	Hartford Municipal Opportunities ETF	20260115	39.46	39.4699	39.37	39.38	112182	39.1621	down	down	correct
HOLD.US	AdvisorShares Trust	20260115	30.878	30.878	30.878	30.878	100	30.878
HOMZ.US	ETF Series Solutions	20260115	49.09	49.09	49.0549	49.0689	1030	48.8732	down	up	incorrect
HSCZ.US	iShares Currency Hedged MSCI EAFE Small	20260115	40.67	40.71	40.58	40.67	19000	40.67
HTAB.US	Hartford Exchange	20260115	19.28	19.28	19.23	19.24	20300	19.1246	down	up	incorrect
HTEC.US	Robo Global Healthcare Technology and Innovation ETF	20260115	37.42	37.583	37.289	37.444	4900	37.444	up	down	incorrect
HTRB.US	Hartford Total Return Bond ETF	20260115	34.35	34.35	34.29	34.3	466837	34.0857	down	up	incorrect
HTUS.US	Exchange Traded Concepts Trust	20260115	39.948	39.961	39.85	39.91	10800	39.91	down	down	correct
HUSV.US	First Trust Horizon Managed Volatility Domestic ETF	20260115	39.44	39.44	39.36	39.38	3800	39.38	down	down	correct
HYBB.US	iShares BB Rated Corporate Bond ETF	20260115	47.33	47.33	47.24	47.28	50100	46.8235	down	down	correct
HYDW.US	DBX ETF Trust	20260115	47.28	47.309	47.27	47.302	1600	46.8949	up	up	correct
HYEM.US	VanEck Vectors Emerging Markets High Yield Bond ETF	20260115	20.07	20.07	20.02	20.04	138121	19.8276	down	down	correct
HYG.US	iShares Trust	20260115	81.1	81.11	81	81.04	30412391	80.2483	down	down	correct
HYGH.US	iShares U.S. ETF Trust	20260115	86.7	86.86	86.68	86.815	24709	85.9139	up	up	correct
HYGV.US	FlexShares Trust	20260115	41.02	41.02	40.945	41	244300	40.53	down	down	correct
HYLB.US	Xtrackers USD High Yield Corporate Bond ETF	20260115	37.05	37.05	37	37.02	2691399	36.642	down	down	correct
HYMB.US	SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF	20260115	25.24	25.25	25.21	25.23	1672847	25.043	down	down	correct
HYS.US	PIMCO 0	20260115	95.35	95.35	95.21	95.31	149902	94.1172	down	down	correct
HYTR.US	CP High Yield Trend ETF	20260115	21.84	21.84	21.82	21.835	35500	21.6384	down	down	correct
HYUP.US	Xtrackers High Beta High Yield Bond ETF	20260115	42.44	42.48	42.39	42.465	4297	42.0241	up	up	correct
IAI.US	iShares U.S. Broker	20260115	187.32	191.62	187.32	190.4	146000	190.4	up	up	correct
IAK.US	iShares U.S. Insurance ETF	20260115	131.92	132.96	131.11	131.37	78000	131.37	down	down	correct
IAPR.US	Innovator MSCI EAFE Power Buffer ETF	20260115	31.15	31.24	31.13	31.174	35100	31.174	up	up	correct
IAT.US	iShares U.S. Regional Banks ETF	20260115	56.44	57.37	56.44	57.04	613000	57.04	up	up	correct
IAU.US	iShares Gold Trust	20260115	86.65	87.07	86.59	86.71	8795500	86.71	up	up	correct
IAUM.US	iShares® Gold Trust Micro	20260115	45.88	46.1	45.84	45.9	2816000	45.9	up	up	correct
IBD.US	Northern Lights Fund Trust IV	20260115	24.19	24.1902	24.12	24.12	63920	23.9839	down	down	correct
IBDR.US	iShares iBonds Dec 2026 Term Corporate ETF	20260115	24.24	24.25	24.24	24.25	542574	24.0863	up	up	correct
IBDS.US	iShares iBonds Dec 2027 Term Corporate ETF	20260115	24.31	24.31	24.29	24.29	1126377	24.1211	down	down	correct
IBDT.US	iShares iBonds Dec 2028 Term Corporate ETF	20260115	25.48	25.48	25.45	25.45	523847	25.2645	down	down	correct
IBDU.US	iShares Trust	20260115	23.46	23.46	23.41	23.41	1066300	23.2354	down	down	correct
IBDV.US	iShares Trust	20260115	22.13	22.13	22.08	22.09	1245400	21.9273	down	down	correct
IBDW.US	iShares Trust	20260115	21.22	21.22	21.165	21.17	614600	21.0091	down	down	correct
IBND.US	SPDR Bloomberg Barclays International Corporate Bond ETF	20260115	31.87	31.96	31.855	31.9	70631	31.7661	up	up	correct
IBUY.US	Amplify Online Retail ETF	20260115	76.2	76.375	76.02	76.239	20900	76.239	up	up	correct
IDEV.US	iShares Core MSCI International Developed Markets ETF	20260115	85.48	85.525	85.2	85.25	6458400	85.25	down	down	correct
IDHQ.US	Invesco S&P International Developed Quality ETF	20260115	37.09	37.09	36.9	36.9	42900	36.9	down	down	correct
IDLV.US	Invesco S&P International Developed Low Volatility ETF	20260115	34.09	34.14	34.04	34.06	33100	34.06	down	down	correct
IDMO.US	Invesco S&P International Developed Momentum ETF	20260115	57.09	57.3	57.02	57.07	1697900	57.07	down	down	correct
IDNA.US	iShares Genomics Immunology and Healthcare ETF	20260115	28.61	28.61	28.07	28.19	23200	28.19	down	down	correct
IDOG.US	ALPS International Sector Dividend Dogs ETF	20260115	39.1	39.21	38.89	39.07	28900	39.07	down	down	correct
IDRV.US	iShares Trust	20260115	39.8	39.84	39.627	39.627	10900	39.627	down	down	correct
IDU.US	iShares U.S. Utilities ETF	20260115	109.97	111.14	109.97	110.72	130400	110.72	up	up	correct
IDX.US	VanEck Vectors Indonesia Index ETF	20260115	17.06	17.19	17.04	17.13	15200	17.13	up	up	correct
IEMG.US	iShares Core MSCI Emerging Markets ETF	20260115	71.22	71.51	70.99	71.18	25493600	71.18	down	up	incorrect
IEUR.US	iShares Core MSCI Europe ETF	20260115	73.14	73.21	72.91	72.96	2678500	72.96	down	up	incorrect
IEV.US	iShares Trust	20260115	70.64	70.68	70.41	70.48	490900	70.48	down	up	incorrect
IEZ.US	iShares U.S. Oil Equipment & Services ETF	20260115	23.6	23.97	23.4	23.91	317200	23.91	up	down	incorrect
IFED.US	IFED	20260115	46.247	46.247	46.247	46.247	0	46.247
IG.US	Principal Exchange	20260115	21	21.01	20.97	20.97	275738	20.8028	down	up	incorrect
IGBH.US	iShares Interest Rate Hedged Long	20260115	24.94	24.94	24.89	24.92	135517	24.7075	down	up	incorrect
IGLB.US	iShares 10+ Year Investment Grade Corporate Bond ETF	20260115	51.27	51.28	51.035	51.04	2146235	50.5976	down	down	correct
IGM.US	iShares Expanded Tech Sector ETF	20260115	131.96	132.13	130.36	130.46	397200	130.46	down	down	correct
IHAK.US	iShares Cybersecurity and Tech ETF	20260115	49.27	49.5	48.9	48.96	146300	48.96	down	down	correct
IHDG.US	WisdomTree Trust	20260115	50.96	51	50.83	50.84	360400	50.84	down	down	correct
IHE.US	iShares U.S. Pharmaceuticals ETF	20260115	86.9	86.94	84.89	86.02	71800	86.02	down	up	incorrect
IHF.US	iShares U.S. Healthcare Providers ETF	20260115	48.97	49.87	48.36	49.82	261800	49.82	up	down	incorrect
IHI.US	iShares U.S. Medical Devices ETF	20260115	62.31	62.55	61.94	62.42	1373100	62.42	up	down	incorrect
IHY.US	VanEck Vectors International High Yield Bond ETF	20260115	22	22.08	21.9845	22.05	19172	21.8617	up	down	incorrect
IIGD.US	Invesco Investment Grade Defensive ETF	20260115	24.8701	24.8734	24.86	24.865	1494	24.6936	down	down	correct
IJAN.US	Innovator MSCI EAFE Power Buffer ETF January	20260115	36.79	36.82	36.7	36.75	61400	36.75	down	down	correct
IJH.US	iShares Trust	20260115	69.83	70.51	69.81	70.24	14132500	70.24	up	up	correct
IJJ.US	iShares S&P Mid	20260115	138.39	139.59	138.21	139.29	138200	139.29	up	up	correct
IJK.US	iShares S&P Mid	20260115	103.04	104.18	103.04	103.61	163800	103.61	up	up	correct
IJR.US	iShares Core S&P Small	20260115	127.66	129.48	127.56	129.06	6010000	129.06	up	up	correct
IJS.US	iShares S&P Small	20260115	120.93	122.72	120.71	122.56	160600	122.56	up	up	correct
IJUL.US	Innovator MSCI EAFE Power Buffer ETF	20260115	34.144	34.16	34.06	34.06	19300	34.06	down	down	correct
ILCB.US	iShares Morningstar U.S. Equity ETF	20260115	96.12	96.19	95.71	95.77	7900	95.77	down	down	correct
ILCG.US	iShares Morningstar Growth ETF	20260115	105.57	105.64	104.81	104.96	170600	104.96	down	down	correct
ILCV.US	iShares Morningstar Value ETF	20260115	96.6	96.73	96.34	96.39	51600	96.39	down	down	correct
ILDR.US	First Trust Exchange	20260115	34.07	34.07	33.38	33.38	72100	33.38	down	down	correct
ILF.US	iShares Latin America 40 ETF	20260115	32.58	32.79	32.36	32.46	2773600	32.46	down	down	correct
ILTB.US	iShares Trust	20260115	50.38	50.38	50.1801	50.21	51309	49.8112	down	down	correct
IMCB.US	iShares Morningstar Mid	20260115	86.14	86.59	86.14	86.22	36500	86.22	up	up	correct
IMCG.US	iShares Morningstar Mid	20260115	83.36	83.83	83.33	83.42	95400	83.42	up	up	correct
IMTB.US	iShares Core 5	20260115	44.2	44.39	44.2	44.34	19519	44.019	up	up	correct
IMTM.US	iShares MSCI Intl Momentum Factor ETF	20260115	50.21	50.33	50.115	50.12	394800	50.12	down	down	correct
INCO.US	Columbia India Consumer ETF	20260115	63.51	63.81	63.48	63.76	42700	63.76	up	up	correct
INDL.US	Direxion Daily MSCI India Bull 2x Shares	20260115	54.67	55.1	54.67	54.96	15400	54.96	up	down	incorrect
INDS.US	Pacer Benchmark Industrial Real Estate SCTR ETF	20260115	39.03	39.415	38.97	39.41	45135	39.3818	up	down	incorrect
INFL.US	Horizon Kinetics Inflation Beneficiaries ETF	20260115	47.73	48.179	47.55	48.11	189400	48.11	up	down	incorrect
INKM.US	SSGA Active Trust	20260115	33.6	33.66	33.58	33.61	20600	33.61	up	down	incorrect
INMU.US	BlackRock Intermediate Muni Income Bond ETF	20260115	24.33	24.33	24.25	24.265	133000	24.1409	down	up	incorrect
INTF.US	iShares Edge MSCI Multifactor Intl ETF	20260115	39.09	39.1	38.95	38.98	161200	38.98	down	up	incorrect
IOCT.US	Innovator ETFs Trust	20260115	35.51	35.579	35.5	35.5	3900	35.5	down	down	correct
IOO.US	iShares Global 100 ETF	20260115	129.15	129.15	128.08	128.27	165900	128.27	down	down	correct
IPAC.US	iShares Core MSCI Pacific ETF	20260115	76.77	76.79	76.52	76.58	78700	76.58	down	down	correct
IPAY.US	ETF Series Solutions	20260115	51.64	51.682	50.88	50.96	31500	50.96	down	down	correct
IPO.US	Renaissance IPO ETF	20260115	48.4	48.56	47.66	47.72	57200	47.72	down	down	correct
IPOS.US	Renaissance International IPO ETF	20260115	18.35	18.35	18.35	18.35	200	18.35
IQDF.US	FlexShares International Quality Dividend Index Fund	20260115	31.74	31.84	31.72	31.77	46800	31.77	up	down	incorrect
IQDY.US	FlexShares International Quality Dividend Dynamic Index Fund	20260115	38.32	38.39	38.25	38.36	5100	38.36	up	down	incorrect
IQLT.US	iShares MSCI Intl Quality Factor ETF	20260115	47.21	47.226	47.05	47.07	1222000	47.07	down	up	incorrect
IQSI.US	IQ Candriam ESG International Equity ETF	20260115	36.34	36.425	36.297	36.297	1700	36.297	down	up	incorrect
IQSU.US	IQ Candriam ESG US Equity ETF	20260115	55.95	55.95	55.56	55.614	8700	55.614	down	up	incorrect
ISCB.US	iShares Morningstar Small	20260115	68.96	69.42	68.96	69.17	5100	69.17	up	up	correct
ISCF.US	iShares Trust	20260115	43.19	43.239	43.082	43.11	59300	43.11	down	down	correct
ISCG.US	iShares Morningstar Small	20260115	59.3	59.67	59.28	59.39	43900	59.39	up	up	correct
ISCV.US	iShares Morningstar Small	20260115	72.11	72.74	71.97	72.59	10600	72.59	up	up	correct
ISRA.US	VanEck Vectors Israel ETF	20260115	62.59	63.43	62.59	63.14	16000	63.14	up	up	correct
ISWN.US	Amplify ETF Trust	20260115	21.973	21.973	21.973	21.973	200	21.973
ITAN.US	Alpha Architect ETF Trust	20260115	38.53	38.575	38.4	38.438	1900	38.438	down	down	correct
ITEQ.US	BlueStar Israel Technology ETF	20260115	61.87	61.98	61.521	61.615	4500	61.615	down	down	correct
ITOT.US	iShares Core S&P Total U.S. Stock Market ETF	20260115	152.05	152.38	151.48	151.65	3226300	151.65	down	down	correct
IVE.US	iShares Trust	20260115	217.77	218.44	217.29	217.77	1138700	217.77
IVES.US	ETF Managers Trust	20260115	33.16	33.27	32.705	32.73	852400	32.73	down	down	correct
IVLU.US	iShares Edge MSCI Intl Value Factor ETF	20260115	39.52	39.56	39.453	39.47	1227000	39.47	down	down	correct
IVOG.US	Vanguard S&P Mid	20260115	128.06	129.41	128.06	128.87	65000	128.87	up	up	correct
IVOL.US	Krane Shares Trust	20260115	18.95	18.955	18.89	18.9	132900	18.7866	down	down	correct
IVOO.US	Vanguard Admiral Funds	20260115	118.26	119.39	118.26	119	73100	119	up	up	correct
IVOV.US	Vanguard S&P Mid	20260115	106.18	107.11	106.18	106.93	16100	106.93	up	up	correct
IVV.US	iShares Core S&P 500 ETF	20260115	697.67	698.53	694.27	695.32	7668800	695.32	down	down	correct
IVW.US	iShares S&P 500 Growth ETF	20260115	124.62	124.84	123.6	123.82	4947900	123.82	down	up	incorrect
IWB.US	iShares Russell 1000 ETF	20260115	380.98	381.52	379.25	379.69	3008200	379.69	down	up	incorrect
IWC.US	iShares Micro	20260115	170.37	172.15	170	170.72	75500	170.72	up	down	incorrect
IWD.US	iShares Russell 1000 Value ETF	20260115	218.91	219.86	218.68	219.2	3834500	219.2	up	down	incorrect
IWDL.US	ETRACS 2x Leveraged US Value Factor TR ETN	20260115	52.12	52.12	51.842	51.842	400	51.842	down	down	correct
IWF.US	iShares Russell 1000 Growth ETF	20260115	474.45	474.45	469.88	470.67	2487400	470.67	down	down	correct
IWFL.US	ETRACS 2x Leveraged US Growth Factor TR ETN	20260115	56.391	56.391	56.391	56.391	100	56.391
IWL.US	iShares Russell Top 200 ETF	20260115	172.88	172.95	171.89	172.05	105900	172.05	down	down	correct
IWM.US	iShares Trust	20260115	264.06	267.05	263.73	265.51	33465200	265.51	up	up	correct
IWML.US	ETRACS 2x Leveraged US Size Factor TR ETN	20260115	27.131	27.131	27.131	27.131	100	27.131
IWN.US	iShares Russell 2000 Value ETF	20260115	193.78	196.45	193.78	195.47	1665800	195.47	up	up	correct
IWO.US	iShares Russell 2000 Growth ETF	20260115	347.24	351.26	346.85	348.21	1134900	348.21	up	up	correct
IWP.US	iShares Russell Mid	20260115	141.72	142.43	141.55	141.58	687000	141.58	down	down	correct
IWR.US	iShares Russell Mid	20260115	100.9	101.47	100.76	101.09	2618300	101.09	up	up	correct
IWS.US	iShares Russell Mid	20260115	148.35	149.22	148.1	148.74	306500	148.74	up	up	correct
IWV.US	iShares Russell 3000 ETF	20260115	395.56	396.11	393.97	394.31	191000	394.31	down	down	correct
IWX.US	iShares Russell Top 200 Value ETF	20260115	95.13	95.44	95.02	95.18	226900	95.18	up	up	correct
IWY.US	iShares Russell Top 200 Growth ETF	20260115	276.58	276.6	273.73	274.27	1577300	274.27	down	down	correct
IXC.US	iShares Global Energy ETF	20260115	43.99	44.26	43.68	44	439500	44	up	up	correct
IXG.US	iShares Global Financials ETF	20260115	121.41	122.27	121.41	121.77	23700	121.77	up	up	correct
IXJ.US	iShares Global Healthcare ETF	20260115	99.82	99.82	98.43	99.19	230700	99.19	down	down	correct
IXN.US	iShares Global Tech ETF	20260115	108	108.38	107.14	107.32	1698400	107.32	down	down	correct
IXP.US	iShares Global Comm Services ETF	20260115	120.86	120.86	120.09	120.19	149400	120.19	down	down	correct
IYC.US	iShares U.S. Consumer Services ETF	20260115	106.39	106.7	106.08	106.34	862700	106.34	down	down	correct
IYE.US	iShares U.S. Energy ETF	20260115	50.44	50.87	50.04	50.43	1999400	50.43	down	down	correct
IYF.US	iShares U.S. Financials ETF	20260115	129.13	130.52	129.13	129.76	219600	129.76	up	up	correct
IYG.US	iShares U.S. Financial Services ETF	20260115	91.8	92.77	91.8	92.25	98300	92.25	up	up	correct
IYH.US	iShares U.S. Healthcare ETF	20260115	66.27	66.27	65.34	65.95	592500	65.95	down	down	correct
IYK.US	iShares U.S. Consumer Goods ETF	20260115	69.27	69.76	69.03	69.65	249700	69.65	up	up	correct
IYM.US	iShares U.S. Basic Materials ETF	20260115	169.31	170.7	168.92	170.31	249500	170.31	up	up	correct
IYR.US	iShares U.S. Real Estate ETF	20260115	96.85	97.42	96.51	97.03	5639600	97.03	up	up	correct
IYW.US	iShares U.S. Technology ETF	20260115	202.01	202.67	199.69	199.9	1237100	199.9	down	down	correct
IYY.US	iShares Dow Jones U.S. ETF	20260115	169.19	169.46	168.5	168.57	23700	168.57	down	up	incorrect
JAAA.US	Janus Detroit Street Trust	20260115	50.68	50.69	50.68	50.68	5332200	50.3062
JAGG.US	JPMorgan U.S. Aggregate Bond ETF	20260115	46.59	46.66	46.545	46.59	38692	46.277
JDIV.US	JPMorgan U.S. Dividend ETF	20260115	55.218	55.218	55.218	55.218	200	55.218
JDST.US	Direxion Daily Junior Gold Miners Index Bear 2X Shares	20260115	2.15	2.2	2.06	2.08	2284478	41.6	down	up	incorrect
JEPI.US	J.P. Morgan Exchange	20260115	58.46	58.55	58.35	58.43	5298700	57.7455	down	up	incorrect
JETS.US	U.S. Global Jets ETF	20260115	28.57	29.065	28.5	29.05	7341000	29.05	up	up	correct
JHCB.US	John Hancock Exchange	20260115	21.65	21.65	21.6	21.6	11800	21.488	down	down	correct
JHEM.US	John Hancock Multifactor Emerging Markets ETF	20260115	34.62	34.73	34.5	34.56	52800	34.56	down	down	correct
JHMB.US	John Hancock Exchange	20260115	22.29	22.34	22.27	22.28	78200	22.1841	down	down	correct
JHMD.US	John Hancock Multifactor Developed International ETF	20260115	42.85	42.85	42.63	42.69	80000	42.69	down	down	correct
JHML.US	John Hancock Multifactor Large Cap ETF	20260115	82.05	82.28	81.915	81.95	66500	81.95	down	down	correct
JHMM.US	John Hancock Multifactor Mid Cap ETF	20260115	68.96	69.425	68.925	69.15	362700	69.15	up	up	correct
JHMU.US	John Hancock Exchange	20260115	26.37	26.37	26.33	26.345	4000	26.2471	down	down	correct
JHSC.US	John Hancock Multifactor Small Cap ETF	20260115	44.71	45.22	44.71	45.03	26400	45.03	up	up	correct
JIG.US	J.P. Morgan Exchange	20260115	77.46	77.46	77.06	77.15	23300	77.15	down	down	correct
JIGB.US	J.P. Morgan Exchange	20260115	46.03	46.1	46.03	46.055	15623	45.6888	up	up	correct
JKD.US	iShares Morningstar U.S. Equity ETF	20260115	96.12	96.1945	95.71	95.77	7937	95.77	down	up	incorrect
JKE.US	iShares Morningstar Growth ETF	20260115	105.57	105.6401	104.81	104.96	170649	104.96	down	down	correct
JKF.US	iShares Morningstar Value ETF	20260115	96.6	96.73	96.34	96.39	51584	96.39	down	down	correct
JKG.US	iShares Morningstar Mid	20260115	86.14	86.59	86.14	86.22	36465	86.22	up	up	correct
JKJ.US	iShares Morningstar Small	20260115	68.957	69.42	68.957	69.1667	5082	69.1667	up	up	correct
JKK.US	iShares Morningstar Small	20260115	59.3	59.67	59.28	59.39	43929	59.39	up	down	incorrect
JMBS.US	Janus Henderson Mortgage	20260115	46.04	46.0499	45.915	45.94	855765	45.5422	down	up	incorrect
JMOM.US	JPMorgan U.S. Momentum Factor ETF	20260115	70.7	70.946	70.47	70.47	100200	70.47	down	up	incorrect
JNK.US	SPDR Bloomberg Barclays High Yield Bond ETF	20260115	97.81	97.81	97.7	97.74	3245457	96.6562	down	up	incorrect
JNUG.US	Direxion Daily Junior Gold Miners Index Bull 2X Shares	20260115	249.04	259.29	243.5	256.13	189200	256.13	up	down	incorrect
JOJO.US	Tidal ETF Trust	20260115	15.68	15.68	15.677	15.677	2200	15.5462	down	down	correct
JOYY.US	Infusive® Compounding Global Equities ETF	20260115	70	70.8	69.62	69.89	316800	69.89	down	down	correct
JPEM.US	JPMorgan Diversified Return Emerging Markets Equity ETF	20260115	63.01	63.26	62.9	63.16	12100	63.16	up	up	correct
JPIE.US	J.P. Morgan Exchange	20260115	46.39	46.39	46.35	46.35	1468200	45.9407	down	down	correct
JPIN.US	JPMorgan Diversified Return International Equity ETF	20260115	70.14	70.19	69.93	69.93	7300	69.93	down	down	correct
JPMB.US	JPMorgan USD Emerging Markets Sovereign Bond ETF	20260115	40.43	40.46	40.36	40.4074	26774	40.0355	down	down	correct
JPME.US	JPMorgan Diversified Return U.S. Mid Cap Equity ETF	20260115	113.12	113.96	113.12	113.8	3900	113.8	up	up	correct
JPSE.US	JPMorgan Diversified Return U.S. Small Cap Equity ETF	20260115	53.583	54.01	53.56	53.797	13400	53.797	up	up	correct
JPUS.US	JPMorgan Diversified Return U.S. Equity ETF	20260115	128.69	129.485	128.69	129.258	14200	129.258	up	up	correct
JPXN.US	iShares JPX	20260115	91.79	91.79	91.24	91.24	4200	91.24	down	down	correct
JQUA.US	JPMorgan U.S. Quality Factor ETF	20260115	64.71	64.825	64.43	64.48	890800	64.48	down	down	correct
JSCP.US	JPMorgan Short Duration Core Plus ETF	20260115	47.62	47.62	47.58	47.59	115700	47.2509	down	down	correct
JSTC.US	Tidal ETF Trust	20260115	20.87	20.87	20.74	20.75	65000	20.75	down	down	correct
JUSA.US	JPMorgan ActiveBuilders U.S. Large Cap Equity ETF	20260115	62.67	62.67	62.322	62.322	400	62.322	down	down	correct
JUST.US	Goldman Sachs JUST U.S. Large Cap Equity ETF	20260115	98.4	98.45	98.036	98.036	4300	98.036	down	down	correct
JVAL.US	JPMorgan U.S. Value Factor ETF	20260115	51.05	51.238	51.03	51.05	149800	51.05
JXI.US	iShares Global Utilities ETF	20260115	79.84	80.42	79.84	80.24	17500	80.24	up	up	correct
KARS.US	KraneShares Electric Vehicles and Future Mobility Index ETF	20260115	32.5	32.5	32.26	32.329	9000	32.329	down	down	correct
KBA.US	KraneShares Trust	20260115	31.58	31.58	31.36	31.49	590200	31.49	down	down	correct
KBE.US	SPDR S&P Bank ETF	20260115	62.62	63.89	62.62	63.56	1279100	63.56	up	up	correct
KCCA.US	KraneShares California Carbon Allowance ETF	20260115	16.986	17.06	16.695	16.84	34400	16.84	down	down	correct
KCE.US	SPDR S&P Capital Markets ETF	20260115	158.8	161.29	158.8	160.94	13100	160.94	up	up	correct
KEMQ.US	KraneShares FTSE Emerging Markets Consumer Technology Index ETF	20260115	26.82	28.47	26.671	26.717	11300	26.717	down	up	incorrect
KEMX.US	KraneShares MSCI Emerging Markets ex China Index ETF	20260115	39.64	39.66	39.44	39.53	1700	39.53	down	up	incorrect
KEUA.US	KraneShares European Carbon Allowance ETF	20260115	29.49	29.49	29.38	29.38	400	29.38	down	up	incorrect
KGRN.US	KraneShares MSCI China Clean Technology ETF	20260115	28.08	28.19	27.821	28.069	2200	28.069	down	down	correct
KHYB.US	KraneShares Asia Pacific High Yield Bond ETF	20260115	24.75	24.75	24.745	24.745	1500	24.3754	down	down	correct
KIE.US	SPDR S&P Insurance ETF	20260115	58.96	59.39	58.8	58.93	1017900	58.93	down	down	correct
KLDW.US	Knowledge Leaders Developed World ETF	20260115	53.15	53.29	53.15	53.2582	2206	53.2582	up	up	correct
KMLM.US	KFA Mount Lucas Index Strategy ETF	20260115	26.58	26.63	26.507	26.58	71900	26.58
KNOW.US	Direxion All Cap Insider Sentiment Shares	20260115	11.945	11.945	11.945	11.945	100	11.945
KOKU.US	Xtrackers MSCI Kokusai Equity ETF	20260115	121.862	121.862	121.862	121.862	100	121.862
KOLD.US	ProShares UltraShort Bloomberg Natural Gas	20260115	46.89	48.68	45.54	46.16	1987300	46.16	down	down	correct
KOMP.US	SPDR S&P Kensho New Economies Composite ETF	20260115	66	66.49	65.6	65.94	50700	65.94	down	down	correct
KONG.US	ETF Opportunities Trust	20260115	31.136	31.136	31.136	31.136	0	31.136
KORP.US	American Century Diversified Corporate Bond ETF	20260115	47.58	47.59	47.4999	47.4999	57901	47.1021	down	down	correct
KORU.US	Direxion Shares ETF Trust	20260115	269.33	272.15	264.64	265.45	281800	265.45	down	down	correct
KRBN.US	KraneShares Global Carbon ETF	20260115	36.39	36.39	36.12	36.19	18000	36.19	down	down	correct
KRE.US	SPDR S&P Regional Banking ETF	20260115	67.15	68.66	67.08	68.24	15840700	68.24	up	up	correct
KSA.US	iShares MSCI Saudi Arabia ETF	20260115	37.89	38.015	37.74	37.99	748500	37.99	up	up	correct
KSTR.US	KraneShares SSE STAR Market 50 Index ETF	20260115	21.05	21.15	20.906	21.08	367800	21.08	up	up	correct
KURE.US	KraneShares MSCI All China Health Care Index ETF	20260115	19.18	19.18	18.91	19.05	24300	19.05	down	down	correct
KVLE.US	KFA Value Line Dynamic Core Equity Index ETF	20260115	26.28	26.44	26.28	26.37	2900	26.37	up	up	correct
KWEB.US	KraneShares CSI China Internet ETF	20260115	36.455	36.67	36.055	36.38	30133400	36.38	down	down	correct
KXI.US	iShares Global Consumer Staples ETF	20260115	66.86	67.02	66.67	66.85	53100	66.85	down	down	correct
LABD.US	Direxion Daily S&P Biotech Bear 3X Shares	20260115	18.54	19.679	18.375	19.6	2345200	19.6	up	up	correct
LABU.US	Direxion Shares ETF Trust	20260115	177	178.398	165.89	166.74	545100	166.74	down	down	correct
LCR.US	Leuthold Core ETF	20260115	38.665	38.68	38.6	38.6	1300	38.6	down	down	correct
LCTD.US	BlackRock World ex U.S. Carbon Transition Readiness ETF	20260115	56.6	56.6	56.419	56.419	5300	56.419	down	down	correct
LCTU.US	BlackRock U.S. Carbon Transition Readiness ETF	20260115	75.31	75.417	75.065	75.113	18100	75.113	down	down	correct
LDUR.US	PIMCO Enhanced Low Duration Active Exchange	20260115	96.12	96.1358	96.0992	96.11	35945	95.4924	down	down	correct
LEMB.US	iShares J.P. Morgan EM Local Currency Bond ETF	20260115	41.77	41.83	41.71	41.8	77200	41.8	up	up	correct
LGH.US	HCM Defender 500 Index ETF	20260115	63.27	63.27	62.75	62.79	26200	62.79	down	down	correct
LGLV.US	SPDR SSGA US Large Cap Low Volatility Index ETF	20260115	181.06	181.89	180.9	181.63	39600	181.63	up	up	correct
LGOV.US	First Trust Exchange	20260115	22.04	22.09	21.98	21.99	148800	21.8353	down	down	correct
LIT.US	Global X Funds	20260115	71.09	71.52	70.66	70.86	286900	70.86	down	down	correct
LOPP.US	Gabelli ETFs Trust	20260115	35.115	35.3	35.115	35.268	5400	35.268	up	up	correct
LOUP.US	Innovator ETFs Trust	20260115	82.12	82.14	81.17	81.28	13400	81.28	down	down	correct
LQD.US	iShares iBoxx $ Investment Grade Corporate Bond ETF	20260115	111.18	111.1967	110.84	110.89	34534793	110.1023	down	down	correct
LQDB.US	iShares Trust	20260115	87.652	87.652	87.551	87.551	600	86.8755	down	down	correct
LQDH.US	iShares Interest Rate Hedged Corporate Bond ETF	20260115	93.98	93.99	93.9	93.9	577300	93.0324	down	down	correct
LRGF.US	iShares MSCI USA Multifactor ETF	20260115	70.27	70.39	69.95	70	180200	70	down	down	correct
LRNZ.US	TrueShares Technology AI and Deep Learning ETF	20260115	47.41	47.75	47.129	47.129	2100	47.129	down	down	correct
LSAF.US	LeaderSharesTM AlphaFactor US Core Equity ETF	20260115	47.1	47.2	46.94	47.05	9700	47.05	down	up	incorrect
LSAT.US	Two Roads Shared Trust	20260115	39.45	39.69	39.35	39.52	14500	39.52	up	down	incorrect
LTL.US	ProShares Ultra Telecommunications	20260115	27.63	27.74	27.5	27.5	3800	27.5	down	down	correct
LTPZ.US	PIMCO 15+ Year U.S. TIPS Index Exchange	20260115	52.52	52.53	52.36	52.38	40400	52.38	down	down	correct
MAKX.US	ProShares S&P Kensho Smart Factories ETF	20260115	55.619	55.619	55.619	55.619	100	55.619
MARB.US	First Trust Vivaldi Merger Arbitrage ETF	20260115	20.7	20.72	20.675	20.71	10700	20.71	up	up	correct
MBOX.US	Freedom Day Dividend ETF	20260115	36.69	36.83	36.69	36.774	1600	36.774	up	up	correct
MBSD.US	FlexShares Disciplined Duration MBS Index Fund	20260115	20.86	20.87	20.82	20.84	15614	20.7136	down	down	correct
MDY.US	SPDR S&P MIDCAP 400 ETF Trust	20260115	637.68	644.19	637.68	641.78	978600	641.78	up	up	correct
MDYG.US	SPDR S&P 400 Mid Cap Growth ETF	20260115	98.49	99.4	98.46	98.92	54300	98.92	up	up	correct
MDYV.US	SPDR S&P 400 Mid Cap Value ETF	20260115	89.14	89.83	88.91	89.62	56800	89.62	up	up	correct
META.US	Roundhill Ball Metaverse ETF	20260115	618.48	624.17	614.23	620.8	13076060	620.8	up	up	correct
MEXX.US	Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3	20260115	29.55	30.53	28.97	29.28	67300	29.28	down	down	correct
MFDX.US	PIMCO RAFI Dynamic Multi	20260115	39.82	39.841	39.74	39.767	34700	39.767	down	down	correct
MFEM.US	PIMCO RAFI Dynamic Multi	20260115	24.59	24.74	24.54	24.6	21100	24.6	up	down	incorrect
MFUS.US	PIMCO RAFI Dynamic Multi	20260115	58.8	58.94	58.69	58.83	12700	58.83	up	down	incorrect
MGC.US	Vanguard Mega Cap Index Fund ETF Shares	20260115	254.54	254.56	252.88	253.23	128900	253.23	down	up	incorrect
MGK.US	Vanguard Mega Cap Growth Index Fund ETF Shares	20260115	412.03	412.43	408	408.88	1774500	408.88	down	up	incorrect
MGV.US	Vanguard World Fund	20260115	146.49	147.04	146.44	146.6	213000	146.6	up	up	correct
MID.US	American Century Mid Cap Growth Impact ETF	20260115	67.82	68.055	67.82	67.873	900	67.8549	up	up	correct
MIDE.US	DBX ETF Trust	20260115	34.84	34.87	34.8	34.8	700	34.8	down	down	correct
MIDU.US	Direxion Shares ETF Trust	20260115	59.43	61.43	59.43	60.82	96500	60.82	up	up	correct
MINO.US	PIMCO ETF Trust	20260115	45.61	45.64	45.605	45.62	76600	45.3223	up	up	correct
MINT.US	PIMCO Enhanced Short Maturity Active Exchange	20260115	100.53	100.54	100.52	100.53	1084262	99.8523
MJ.US	ETFMG Alternative Harvest ETF	20260115	30.84	31.378	30.38	30.448	36600	30.448	down	up	incorrect
MLPA.US	Global X MLP ETF	20260115	50.32	50.54	50.09	50.51	154084	49.5418	up	down	incorrect
MLPB.US	UBS ETRACS Alerian MLP Infrastructure Index ETN Series B	20260115	26.09	26.26	26.09	26.2	4400	26.2	up	down	incorrect
MLPR.US	ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN	20260115	60.769	60.769	60.769	60.769	200	60.769
MLPX.US	Global X MLP & Energy Infrastructure ETF	20260115	61.18	61.58	60.83	61.41	334336	60.7316	up	up	correct
MMIN.US	IQ MacKay Municipal Insured ETF	20260115	24.1	24.14	24.1	24.1	108143	23.9464
MMIT.US	IndexIQ Active ETF Trust	20260115	24.5	24.5168	24.49	24.5	203443	24.3609
MMLG.US	First Trust Exchange	20260115	35.56	35.57	35.3	35.303	26500	35.303	down	down	correct
MMSC.US	MMSC	20260115	25.97	26.31	25.95	26.12	7000	26.12	up	up	correct
MMTM.US	SPDR S&P 1500 Momentum Tilt ETF	20260115	298.56	298.98	297.11	297.11	1400	297.11	down	down	correct
MNA.US	IQ Merger Arbitrage ETF	20260115	36.03	36.04	35.84	36	251963	36	down	down	correct
MOO.US	VanEck Vectors Agribusiness ETF	20260115	77.35	77.74	76.55	77.71	293400	77.71	up	up	correct
MORT.US	VanEck Vectors Mortgage REIT Income ETF	20260115	11.03	11.22	10.96	11.2	1768600	11.2	up	up	correct
MOTO.US	SmartETFs Smart Transportation & Technology ETF	20260115	57.145	57.145	56.79	56.79	2200	56.79	down	down	correct
MSOS.US	AdvisorShares Pure US Cannabis ETF	20260115	4.94	5.08	4.84	4.89	3782400	4.89	down	down	correct
MTGP.US	WisdomTree Mortgage Plus Bond Fund	20260115	44.87	44.87	44.58	44.65	11081	44.3768	down	down	correct
MTUL.US	ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN	20260115	39.838	39.838	39.838	39.838	0	39.838
MUB.US	iShares Trust	20260115	107.85	107.85	107.71	107.73	3539040	107.163	down	down	correct
MUNI.US	PIMCO ETF Trust	20260115	52.78	52.78	52.73	52.75	205750	52.4721	down	up	incorrect
MUSI.US	American Century Multisector Income ETF	20260115	44.41	44.41	44.293	44.307	11600	43.9164	down	up	incorrect
MUST.US	Columbia Multi	20260115	20.86	20.89	20.7901	20.83	80225	20.7258	down	up	incorrect
MVRL.US	ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN	20260115	16.02	16.45	16.02	16.258	8600	15.6298	up	down	incorrect
MVV.US	ProShares Ultra MidCap400	20260115	77.56	79.34	77.56	78.79	14600	78.79	up	down	incorrect
MXI.US	iShares Global Materials ETF	20260115	104.03	105	104.03	104.7	23100	104.7	up	up	correct
MYY.US	ProShares Short MidCap400	20260115	16.61	16.61	16.44	16.5	1300	16.5	down	down	correct
MZZ.US	ProShares UltraShort MidCap400	20260115	7.03	7.03	6.96	7.01	2000	7.01	down	down	correct
NACP.US	Impact Shares Trust I	20260115	51.52	51.52	51.18	51.2	1800	51.2	down	down	correct
NAIL.US	Direxion Daily Homebuilders & Supplies Bull 3X Shares	20260115	69.09	71.49	67.84	71	1245600	71	up	up	correct
NANR.US	SPDR S&P North American Natural Resources ETF	20260115	74.15	74.99	74.06	74.745	28700	74.745	up	down	incorrect
NDVG.US	Nuveen Dividend Growth ETF	20260115	36.272	36.272	36.272	36.272	100	36.272
NERD.US	Listed Funds Trust	20260115	24.445	24.63	24.445	24.51	1500	24.51	up	down	incorrect
NETL.US	Fundamental Income Net Lease Real Estate ETF	20260115	24.89	25.05	24.81	25.01	4300	24.8056	up	down	incorrect
NFLT.US	Virtus Newfleet Multi	20260115	23.22	23.22	23.13	23.18	60384	23.0197	down	up	incorrect
NFRA.US	FlexShares STOXX Global Broad Infrastructure Index Fund	20260115	60.13	60.42	60.1	60.33	2097800	60.33	up	down	incorrect
NLR.US	VanEck Vectors Uranium+Nuclear Energy ETF	20260115	145.02	148	143.1	145.07	858700	145.07	up	up	correct
NORW.US	Global X MSCI Norway ETF	20260115	30.82	30.82	30.62	30.74	4800	30.74	down	down	correct
NRGD.US	MicroSectors U.S. Big Oil Index	20260115	13.145	13.237	12.705	13.237	2660	66.185	up	up	correct
NRGU.US	MicroSectors U.S. Big Oil Index 3X Leveraged ETNs	20260115	20.86	21.3	20.34	20.49	64700	20.49	down	down	correct
NTSE.US	WisdomTree Emerging Markets Efficient Core Fund	20260115	40.11	40.34	40.11	40.183	2200	40.183	up	up	correct
NTSI.US	WisdomTree International Efficient Core Fund	20260115	45.49	45.57	45.31	45.31	15400	45.31	down	down	correct
NTSX.US	WisdomTree Trust	20260115	55.82	55.85	55.45	55.5	29200	55.5	down	down	correct
NUAG.US	Nuveen Enhanced Yield U.S. Aggregate Bond ETF	20260115	21.27	21.28	21.248	21.248	21694	21.1032	down	down	correct
NUBD.US	Nuveen ESG U.S. Aggregate Bond ETF	20260115	22.46	22.47	22.43	22.437	78056	22.3007	down	down	correct
NUGO.US	Nushares ETF Trust	20260115	39.97	39.97	39.681	39.681	700	39.681	down	down	correct
NUGT.US	Direxion Shares ETF Trust	20260115	228.84	237.78	225.68	234.76	439300	234.76	up	up	correct
NUHY.US	Nuveen ESG High Yield Corporate Bond ETF	20260115	21.72	21.73	21.69	21.71	22300	21.4909	down	down	correct
NUSA.US	Nuveen Enhanced Yield 1	20260115	23.4	23.409	23.39	23.4	14673	23.2612
NWLG.US	Nuveen Winslow Large	20260115	37.452	37.452	37.452	37.452	100	37.452
NYF.US	iShares New York Muni Bond ETF	20260115	53.92	53.92	53.8467	53.89	264897	53.6161	down	down	correct
OALC.US	Unified Series Trust	20260115	36.41	36.41	36.2	36.23	14600	36.23	down	down	correct
OBOR.US	KraneShares MSCI One Belt One Road Index ETF	20260115	28	28.025	27.96	27.985	8600	27.985	down	down	correct
OCIO.US	ClearShares OCIO ETF	20260115	35.469	35.49	35.313	35.313	500	35.313	down	down	correct
OEF.US	iShares S&P 100 ETF	20260115	345.2	345.37	343.01	343.59	770300	343.59	down	down	correct
OIH.US	VanEck Vectors ETF Trust	20260115	324.35	328.45	321.35	327.12	499200	327.12	up	up	correct
OILU.US	Bank of Montreal	20260115	26.75	27.59	26.09	26.81	504400	26.81	up	up	correct
OND.US	ProShares Trust	20260115	41.8	41.8	41.586	41.586	700	41.586	down	down	correct
ONEO.US	SPDR Russell 1000 Momentum Focus ETF	20260115	135.69	136.04	135.69	136.04	500	136.04	up	up	correct
ONEV.US	SPDR Russell 1000 Low Volatility Focus ETF	20260115	138.72	139.69	138.72	139.58	5200	139.58	up	up	correct
ONEY.US	SPDR Russell 1000 Yield Focus ETF	20260115	119.77	120.64	119.718	120.47	13700	120.47	up	up	correct
ONLN.US	ProShares Online Retail ETF	20260115	63	63.62	62.81	63.37	12300	63.37	up	up	correct
ONOF.US	Global X Funds	20260115	38.25	38.29	38.12	38.15	2100	38.15	down	down	correct
OPER.US	ETF Series Solutions	20260115	100.17	100.177	100.165	100.165	1200	99.6176	down	down	correct
OUNZ.US	VanEck Merk Gold Trust	20260115	44.27	44.495	44.26	44.31	1653500	44.31	up	up	correct
OVB.US	Overlay Shares Core Bond ETF	20260115	20.745	20.745	20.74	20.74	400	20.5541	down	down	correct
OVF.US	Overlay Shares Foreign Equity ETF	20260115	30.6	30.608	30.5	30.54	3700	30.0141	down	down	correct
OVL.US	Overlay Shares Large Cap Equity ETF	20260115	54.07	54.527	54.07	54.3	11200	53.3636	up	up	correct
OVLH.US	Overlay Shares Hedged Large Cap Equity ETF	20260115	39.81	39.879	39.71	39.71	9700	39.71	down	down	correct
OVM.US	Overlay Shares Municipal Bond ETF	20260115	21.755	21.76	21.7	21.73	3000	21.5442	down	down	correct
OVS.US	Overlay Shares Small Cap Equity ETF	20260115	38.49	38.5	38.462	38.462	200	37.8006	down	down	correct
OVT.US	Listed Funds Trust	20260115	22.05	22.109	22.05	22.085	1600	21.8534	up	up	correct
OWNS.US	Impact Shares Trust I	20260115	17.59	17.59	17.55	17.565	15200	17.565	down	down	correct
PAB.US	PGIM ETF Trust	20260115	42.93	42.94	42.88	42.903	122000	42.6063	down	down	correct
PALC.US	Pacer Lunt Large Cap Multi	20260115	54.88	54.9	54.66	54.76	24400	54.6597	down	down	correct
PALL.US	Aberdeen Standard Physical Palladium Shares ETF	20260115	163.5	167.16	162.42	165.52	477800	165.52	up	down	incorrect
PAMC.US	Pacer Lunt MidCap Multi	20260115	49.85	49.85	49.7	49.7	1800	49.6146	down	up	incorrect
PBD.US	Invesco Global Clean Energy ETF	20260115	17.39	17.45	17.32	17.32	29100	17.32	down	up	incorrect
PBE.US	Invesco Dynamic Biotechnology & Genome ETF	20260115	82.13	82.2	81.88	81.95	5000	81.95	down	up	incorrect
PBJ.US	Invesco Dynamic Food & Beverage ETF	20260115	46.24	46.66	46	46.6434	7146	46.6434	up	up	correct
PBP.US	Invesco Exchange	20260115	23.05	23.05	22.96	23.02	34385	22.6055	down	down	correct
PBW.US	Invesco WilderHill Clean Energy ETF	20260115	35.16	35.6	34.86	34.87	577500	34.87	down	down	correct
PCEF.US	Invesco Exchange	20260115	20.15	20.19	20.1	20.12	97810	19.8617	down	down	correct
PCY.US	Invesco Exchange	20260115	21.74	21.74	21.67	21.68	1024400	21.4694	down	down	correct
PDN.US	Invesco FTSE RAFI Developed Markets ex	20260115	43.77	43.96	43.77	43.78	18400	43.78	up	up	correct
PEJ.US	Invesco Dynamic Leisure and Entertainment ETF	20260115	61.95	62.37	61.94	62.09	31500	62.09	up	up	correct
PEXL.US	Pacer Funds Trust	20260115	63.44	63.6799	63.0962	63.0962	4432	63.08	down	down	correct
PFFA.US	ETFis Series Trust I	20260115	21.96	21.98	21.93	21.98	710909	21.6365	up	up	correct
PFFD.US	Global X U.S. Preferred ETF	20260115	19.5	19.6	19.5	19.52	441513	19.3186	up	up	correct
PFFL.US	ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN	20260115	8.46	8.58	8.46	8.5349	4780	8.3886	up	up	correct
PFFR.US	ETFis Series Trust I	20260115	18.3	18.3	18.2	18.25	28773	18.0058	down	down	correct
PFFV.US	Global X Variable Rate Preferred ETF	20260115	22.52	22.59	22.52	22.57	47100	22.3018	up	up	correct
PFIG.US	Invesco Exchange	20260115	24.37	24.37	24.315	24.325	24967	24.1551	down	down	correct
PFIX.US	Simplify Exchange Traded Funds	20260115	45.6	46.33	45.5	45.93	614800	45.7225	up	up	correct
PFLD.US	AAM Low Duration Preferred and Income Securities ETF	20260115	19.7	19.77	19.7	19.77	56000	19.6006	up	up	correct
PFUT.US	Putnam Sustainable Future ETF	20260115	25.97	26.02	25.878	25.878	10900	25.878	down	up	incorrect
PFXF.US	VanEck Vectors Preferred Securities ex Financials ETF	20260115	18.36	18.4	18.315	18.35	723777	18.2064	down	up	incorrect
PGF.US	Invesco Financial Preferred ETF	20260115	14.35	14.445	14.35	14.4	166467	14.2545	up	down	incorrect
PGHY.US	Invesco Exchange	20260115	20.03	20.1167	19.955	19.9894	44179	19.7628	down	down	correct
PGRO.US	Putnam Focused Large Cap Growth ETF	20260115	44.44	44.44	43.97	43.97	12200	43.97	down	down	correct
PGX.US	Invesco Preferred ETF	20260115	11.4	11.47	11.36	11.43	10876544	11.3125	up	up	correct
PHB.US	Invesco Exchange	20260115	18.71	18.71	18.68	18.68	69527	18.507	down	down	correct
PHDG.US	Invesco S&P 500 Downside Hedged ETF	20260115	38.04	38.08	37.91	37.95	5800	37.95	down	up	incorrect
PHYL.US	PGIM Active High Yield Bond ETF	20260115	35.69	35.7	35.665	35.675	124261	35.2847	down	up	incorrect
PHYS.US	Sprott Physical Gold Trust	20260115	35.16	35.32	35.13	35.18	4095100	35.18	up	down	incorrect
PICB.US	Invesco Exchange	20260115	23.79	23.82	23.72	23.78	162719	23.6565	down	up	incorrect
PIFI.US	ClearShares Piton Intermediate Fixed Income ETF	20260115	94.839	94.839	94.839	94.839	100	94.839
PILL.US	Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF	20260115	12.74	12.74	11.92	12.11	74400	12.11	down	up	incorrect
PIN.US	Invesco India ETF	20260115	23.94	24	23.89	24	35400	24	up	up	correct
PINK.US	Simplify Exchange Traded Funds	20260115	37.63	37.63	37.127	37.38	193900	37.38	down	down	correct
PJP.US	Invesco Dynamic Pharmaceuticals ETF	20260115	105.84	105.84	104.19	104.77	27800	104.77	down	down	correct
PKB.US	Invesco Dynamic Building & Construction ETF	20260115	99.59	101.03	99.59	100.59	11600	100.59	up	up	correct
PLDR.US	Putnam Sustainable Leaders ETF	20260115	37.55	37.55	37.273	37.273	16500	37.273	down	down	correct
PLTM.US	GraniteShares Platinum Trust	20260115	22.95	23.43	22.64	23.1	1742800	23.1	up	up	correct
PPA.US	Invesco Aerospace & Defense ETF	20260115	177.24	179.23	176.56	178.91	951000	178.91	up	up	correct
PPLT.US	Aberdeen Standard Physical Platinum Shares ETF	20260115	216.17	221.45	213.86	218.67	1098800	218.67	up	up	correct
PQDI.US	Principal Exchange	20260115	19.68	19.69	19.67	19.685	1900	19.5068	up	up	correct
PREF.US	Principal Spectrum Preferred Securities Active ETF	20260115	19.14	19.15	19.1235	19.135	185679	18.9715	down	down	correct
PRF.US	Invesco FTSE RAFI US 1000 ETF	20260115	48.69	48.83	48.61	48.7	471400	48.7	up	up	correct
PSI.US	Invesco Dynamic Semiconductors ETF	20260115	92.64	93.4	91.62	91.72	61300	91.72	down	down	correct
PSIL.US	PSIL	20260115	17.35	17.5	17.245	17.245	24700	17.245	down	down	correct
PSK.US	SPDR ICE Preferred Securities ETF	20260115	32.29	32.4	32.29	32.35	126021	31.9898	up	up	correct
PSLV.US	Sprott Physical Silver Trust	20260115	29.39	30.56	29.34	30.28	30907000	30.28	up	up	correct
PSP.US	Invesco Exchange	20260115	69.58	70.15	69.44	69.96	34500	69.96	up	down	incorrect
PSQ.US	ProShares Trust	20260115	29.67	29.94	29.63	29.9	13392100	29.9	up	down	incorrect
PSR.US	Invesco Active U.S. Real Estate Fund	20260115	93.42	93.61	93.19	93.32	2800	93.32	down	up	incorrect
PST.US	ProShares UltraShort 7	20260115	22.02	22.09	22.02	22.09	500	22.09	up	down	incorrect
PTBD.US	Pacer Funds Trust	20260115	19.5	19.5	19.48	19.48	14200	19.3118	down	up	incorrect
PTEST.US	X	20260115	24.97	24.97	24.97	24.97	23760	24.97
PTIN.US	Pacer Trendpilot International ETF	20260115	33.02	33.04	32.871	32.88	8800	32.88	down	down	correct
PULS.US	PGIM Ultra Short Bond ETF	20260115	49.7	49.7	49.69	49.69	2636097	49.3416	down	down	correct
PUTW.US	WisdomTree Trust	20260115	33.75	33.7693	33.53	33.68	111675	33.68	down	down	correct
PVI.US	Invesco Exchange	20260115	24.87	24.88	24.87	24.87	13690	24.7789
PWB.US	Invesco Dynamic Large Cap Growth ETF	20260115	133.6	134.24	132.78	132.78	19500	132.78	down	down	correct
PWV.US	Invesco Dynamic Large Cap Value ETF	20260115	67.61	67.68	67.37	67.48	38200	67.48	down	down	correct
PWZ.US	Invesco Exchange	20260115	24.39	24.39	24.32	24.36	149145	24.2081	down	down	correct
PXE.US	Invesco Dynamic Energy Exploration & Production ETF	20260115	28.46	28.75	28.14	28.44	20000	28.44	down	down	correct
PXF.US	Invesco FTSE RAFI Developed Markets ex	20260115	68.35	68.43	68.13	68.14	83900	68.14	down	down	correct
PXH.US	Invesco Exchange	20260115	27.13	27.22	26.97	27.12	232700	27.12	down	down	correct
PXJ.US	Invesco Dynamic Oil & Gas Services ETF	20260115	33	33.25	32.77	33.17	20100	33.17	up	up	correct
PZA.US	Invesco Exchange	20260115	23.38	23.39	23.32	23.35	1137591	23.2098	down	down	correct
PZT.US	Invesco Exchange	20260115	22.41	22.43	22.38	22.38	22312	22.247	down	down	correct
QAI.US	IQ Hedge Multi	20260115	34.15	34.39	34.15	34.32	97700	34.32	up	up	correct
QARP.US	DBX ETF Trust	20260115	61	61.1	60.915	60.915	700	60.915	down	down	correct
QDEF.US	FlexShares Quality Dividend Defensive Index Fund	20260115	82.54	82.56	82.26	82.29	19000	82.29	down	down	correct
QDF.US	FlexShares Trust	20260115	82.69	82.7	82.33	82.42	43700	82.42	down	down	correct
QDIV.US	Global X S&P 500 Quality Dividend ETF	20260115	36.25	36.4526	36.25	36.4526	1932	36.2749	up	up	correct
QDPL.US	Pacer Funds Trust	20260115	43.13	43.17	42.9	43.06	166100	42.7252	down	down	correct
QEFA.US	SPDR MSCI EAFE StrategicFactors ETF	20260115	93.56	93.56	93.14	93.24	132300	93.24	down	down	correct
QEMM.US	SPDR Index Shares Funds	20260115	69.02	69.4	69.02	69.15	800	69.15	up	up	correct
QGRO.US	American Century U.S. Quality Growth ETF	20260115	116.52	116.71	115.67	115.78	121991	115.7526	down	down	correct
QID.US	ProShares UltraShort QQQ	20260115	19.44	19.82	19.4	19.77	32548500	19.77	up	up	correct
QINT.US	American Century Quality Diversified International ETF	20260115	66.49	66.49	66.2243	66.2243	130465	66.1764	down	down	correct
QLD.US	ProShares Ultra QQQ	20260115	73.12	73.22	71.73	71.94	4026000	71.94	down	down	correct
QLTA.US	iShares Aaa	20260115	48.39	48.4	48.28	48.28	2263234	47.9293	down	down	correct
QLV.US	FlexShares US Quality Low Volatility Index Fund	20260115	72.905	72.98	72.81	72.817	11700	72.817	down	down	correct
QLVD.US	FlexShares Developed Markets ex	20260115	32.115	32.115	32.115	32.115	100	32.115
QLVE.US	FlexShares Emerging Markets Quality Low Volatility Index Fund	20260115	30.685	30.685	30.642	30.642	100	30.642	down	down	correct
QPX.US	AdvisorShares Q Dynamic Growth ETF	20260115	45.75	45.75	45.58	45.58	1200	45.58	down	down	correct
QQH.US	HCM Defender 100 Index ETF	20260115	78.75	78.882	77.93	77.98	29800	77.98	down	down	correct
QQQE.US	Direxion NASDAQ	20260115	105.29	105.33	104.4	104.48	203200	104.48	down	down	correct
QRFT.US	QRAFT AI	20260115	63.65	63.65	63.077	63.077	1900	63.077	down	down	correct
QTUM.US	Defiance Quantum ETF	20260115	119.36	119.52	118.1	118.17	998700	118.17	down	down	correct
QULL.US	ETRACS 2x Leveraged MSCI US Quality Factor TR ETN	20260115	59.141	59.141	59.141	59.141	0	59.141
QUS.US	SPDR MSCI USA StrategicFactors ETF	20260115	177.51	177.51	176.79	176.95	16000	176.95	down	down	correct
QVML.US	Invesco Exchange	20260115	40.859	40.88	40.668	40.668	1200	40.668	down	down	correct
QVMM.US	Invesco Exchange	20260115	32.71	32.71	32.71	32.71	100	32.71
QVMS.US	Invesco Exchange	20260115	30.31	30.31	30.271	30.271	200	30.271	down	down	correct
QWLD.US	SPDR MSCI World StrategicFactors ETF	20260115	146.385	146.385	145.3	145.713	24300	145.713	down	down	correct
RAAX.US	VanEck Inflation Allocation ETF	20260115	37.28	37.3	37.03	37.18	116700	37.18	down	down	correct
RAFE.US	PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF	20260115	42.96	43.08	42.915	42.93	10800	42.93	down	down	correct
RAVI.US	FlexShares Ready Access Variable Income Fund	20260115	75.46	75.4811	75.45	75.46	128754	74.9604
RCD.US	Invesco S&P 500 Equal Weight Consumer Discretionary ETF	20260115	21.65	21.99	21.32	21.64	33700	21.0788	down	down	correct
RDIV.US	Invesco S&P Ultra Dividend Revenue ETF	20260115	53.81	54.03	53.63	53.91	61300	53.91	up	up	correct
RDOG.US	ALPS REIT Dividend Dogs ETF	20260115	37.75	37.75	37.75	37.75	100	37.75
RECS.US	Columbia ETF Trust I	20260115	41.42	41.55	41.357	41.37	784600	41.37	down	down	correct
REET.US	iShares Global REIT ETF	20260115	25.58	25.78	25.58	25.63	720200	25.63	up	up	correct
REK.US	ProShares Short Real Estate	20260115	16.73	16.75	16.63	16.7	32200	16.7	down	down	correct
RETL.US	Direxion Daily Retail Bull 3X Shares	20260115	10.71	11.2	10.56	11.06	337700	11.06	up	up	correct
REVS.US	Columbia Research Enhanced Value ETF	20260115	29.28	29.295	29.157	29.22	29100	29.22	down	down	correct
REW.US	ProShares UltraShort Technology	20260115	10.57	10.8	10.47	10.77	32200	10.77	up	up	correct
REZ.US	iShares Trust	20260115	84.9	85.75	84.88	85.2	70000	85.2	up	down	incorrect
RFCI.US	ALPS ETF Trust	20260115	22.79	22.79	22.77	22.77	224	22.6107	down	up	incorrect
RFDA.US	RiverFront Dynamic US Dividend Advantage ETF	20260115	64.625	64.625	64.4025	64.4025	860	64.2533	down	up	incorrect
RFFC.US	RiverFront Dynamic US Flex	20260115	69.23	69.277	69.23	69.277	500	69.277	up	down	incorrect
RFG.US	Invesco S&P MidCap 400 Pure Growth ETF	20260115	56.29	57.1	56.29	56.81	9800	56.81	up	up	correct
RFV.US	Invesco S&P MidCap 400 Pure Value ETF	20260115	133.99	135.07	133.95	134.86	6400	134.86	up	up	correct
RGI.US	Invesco S&P 500 Equal Weight Industrials ETF	20260115	60.39	60.6835	60.25	60.66	100882	60.66	up	up	correct
RHRX.US	Starboard Investment Trust	20260115	18.797	18.797	18.61	18.61	2000	18.61	down	down	correct
RHS.US	Invesco S&P 500 Equal Weight Consumer Staples ETF	20260115	30.6	30.875	30.4969	30.845	43548	30.845	up	up	correct
RHTX.US	Starboard Investment Trust	20260115	19.791	19.791	19.791	19.791	100	19.791
RIET.US	Hoya Capital High Dividend Yield ETF	20260115	9.71	9.824	9.68	9.81	86900	9.6381	up	up	correct
RIGS.US	RiverFront Strategic Income Fund	20260115	23.26	23.26	23.1989	23.1989	767	23.0283	down	down	correct
RINF.US	ProShares Inflation Expectations ETF	20260115	32.23	32.23	32.23	32.23	200	32.23
RISN.US	Inspire Tactical Balanced ESG ETF	20260115	30.33	30.33	30.28	30.3	6500	30.3	down	down	correct
RISR.US	FolioBeyond Rising Rates ETF	20260115	35.93	35.93	35.65	35.78	23200	35.4209	down	down	correct
RLY.US	SSGA Active Trust	20260115	32.93	33.07	32.87	32.96	309900	32.96	up	up	correct
ROAM.US	Hartford Multifactor Emerging Markets ETF	20260115	30.49	30.75	30.49	30.647	10500	30.647	up	up	correct
ROBO.US	Robo Global Robotics and Automation Index ETF	20260115	74.26	74.62	74.025	74.06	609400	74.06	down	down	correct
RODM.US	Lattice Strategies Trust	20260115	37.75	37.79	37.652	37.67	61700	37.67	down	down	correct
ROKT.US	SPDR Kensho Final Frontiers ETF	20260115	100.35	101.94	99.5	101.23	21100	101.23	up	up	correct
ROM.US	ProShares Trust	20260115	98.33	98.85	95.91	96.06	63100	96.06	down	down	correct
ROSC.US	Hartford Multifactor Small Cap ETF	20260115	49.683	49.683	49.683	49.683	200	49.683
ROUS.US	Hartford Multifactor US Equity ETF	20260115	59.9	60.07	59.785	59.83	40100	59.83	down	up	incorrect
RPAR.US	RPAR Risk Parity ETF	20260115	22.2	22.33	22.2	22.278	22700	22.278	up	down	incorrect
RPG.US	Invesco S&P 500 Pure Growth ETF	20260115	49.05	49.4	48.94	48.96	60300	48.96	down	up	incorrect
RPV.US	Invesco S&P 500 Pure Value ETF	20260115	107.86	108.72	107.33	108.58	241600	108.58	up	down	incorrect
RSP.US	Invesco S&P 500 Equal Weight ETF	20260115	199.32	200.11	198.75	199.56	20666000	199.56	up	up	correct
RSPE.US	Invesco Exchange	20260115	30.93	31.1	30.905	31.02	28600	31.02	up	up	correct
RTM.US	Invesco S&P 500 Equal Weight Materials ETF	20260115	0.055	0.055	0.055	0.055	11285	0.055
RVNU.US	DBX ETF Trust	20260115	24.8	24.8	24.75	24.77	12624	24.6207	down	up	incorrect
RWJ.US	Invesco S&P SmallCap 600 Revenue ETF	20260115	52.22	53.11	52.22	53	85800	53	up	down	incorrect
RWK.US	Invesco S&P MidCap 400 Revenue ETF	20260115	133.65	134.81	133.55	134.37	22800	134.37	up	up	correct
RWL.US	Invesco S&P 500 Revenue ETF	20260115	118.38	118.9	118.16	118.68	213600	118.68	up	up	correct
RWM.US	ProShares Short Russell2000	20260115	15.29	15.31	15.12	15.21	18829900	15.21	down	down	correct
RWO.US	SPDR Index Shares Funds	20260115	46.5	46.8	46.42	46.53	32800	46.53	up	up	correct
RWR.US	SPDR Dow Jones REIT ETF	20260115	101.39	102.1	101.23	101.47	236700	101.47	up	up	correct
RWX.US	SPDR Dow Jones International Real Estate ETF	20260115	28.66	28.73	28.61	28.69	98100	28.69	up	up	correct
RXD.US	ProShares UltraShort Health Care	20260115	8.73	8.93	8.73	8.86	11400	8.86	up	up	correct
RXI.US	iShares Trust	20260115	210.82	211.52	210.78	210.92	8500	210.92	up	up	correct
RXL.US	ProShares Ultra Health Care	20260115	52.79	53.34	52.03	53.14	7600	53.14	up	up	correct
RYJ.US	Invesco Raymond James SB	20260115	77.54	77.54	77.54	77.54	0	77.54
RZG.US	Invesco S&P SmallCap 600 Pure Growth ETF	20260115	57.69	58.18	57.32	57.64	1000	57.64	down	down	correct
RZV.US	Invesco S&P SmallCap 600 Pure Value ETF	20260115	128.65	130.81	128.65	130.73	4700	130.73	up	up	correct
SAA.US	ProShares Trust	20260115	29	29.75	29	29.62	7700	29.62	up	up	correct
SAEF.US	Schwab Strategic Trust	20260115	29.26	29.32	29.26	29.276	1000	29.276	up	up	correct
SBB.US	ProShares Short SmallCap600	20260115	12.8	12.8	12.67	12.72	1600	12.72	down	down	correct
SBIO.US	ALPS ETF Trust	20260115	52.41	52.41	51.043	51.22	21800	51.22	down	down	correct
SCC.US	ProShares UltraShort Consumer Services	20260115	13.63	13.63	13.51	13.61	2700	13.61	down	down	correct
SCDL.US	ETRACS 2x Leveraged US Dividend Factor TR ETN	20260115	43.97	43.97	43.97	43.97	100	43.97
SCHA.US	Schwab U.S. Small	20260115	30.4	30.73	30.39	30.57	3807000	30.57	up	up	correct
SCHB.US	Schwab U.S. Broad Market ETF	20260115	26.83	26.89	26.73	26.75	8089300	26.75	down	down	correct
SCHC.US	Schwab Strategic Trust	20260115	47.41	47.56	47.25	47.41	309100	47.41
SCHD.US	Schwab U.S. Dividend Equity ETF	20260115	29	29.09	28.83	29.03	18253100	29.03	up	up	correct
SCHE.US	Schwab Emerging Markets Equity ETF	20260115	34.35	34.5	34.23	34.36	1538500	34.36	up	up	correct
SCHF.US	Schwab Strategic Trust	20260115	25.09	25.12	25.01	25.05	8992700	25.05	down	down	correct
SCHG.US	Schwab Strategic Trust	20260115	32.67	32.68	32.38	32.44	12516400	32.44	down	down	correct
SCHH.US	Schwab U.S. REIT ETF	20260115	21.57	21.71	21.51	21.59	8113800	21.59	up	up	correct
SCHI.US	Schwab 5	20260115	23.08	23.08	23.02	23.02	2019900	22.8263	down	down	correct
SCHJ.US	Schwab 1	20260115	24.92	24.927	24.9	24.9	203300	24.7074	down	down	correct
SCHK.US	Schwab 1000 ETF	20260115	33.49	33.55	33.355	33.39	702500	33.39	down	down	correct
SCHM.US	Schwab U.S. Mid	20260115	32.03	32.3	31.99	32.19	1075200	32.19	up	up	correct
SCHO.US	Schwab Short	20260115	24.37	24.37	24.36	24.36	10945700	24.2031	down	down	correct
SCHP.US	Schwab U.S. TIPS ETF	20260115	26.62	26.63	26.57	26.57	15722700	26.57	down	down	correct
SCHQ.US	Schwab Long	20260115	32.15	32.16	32.04	32.05	263800	31.7967	down	down	correct
SCHR.US	Schwab Strategic Trust	20260115	25.11	25.12	25.07	25.08	2403060	24.919	down	down	correct
SCHV.US	Schwab Strategic Trust	20260115	30.88	31.02	30.86	30.93	3654900	30.93	up	up	correct
SCHX.US	Schwab U.S. Large	20260115	27.45	27.48	27.32	27.37	19184600	27.37	down	down	correct
SCHY.US	Schwab Strategic Trust	20260115	30.26	30.29	30.185	30.21	605600	30.21	down	down	correct
SCHZ.US	Schwab U.S. Aggregate Bond ETF	20260115	23.5	23.5	23.45	23.45	1458786	23.2889	down	down	correct
SCJ.US	iShares MSCI Japan Small	20260115	95.9	95.91	95.47	95.59	18400	95.59	down	down	correct
SCO.US	ProShares UltraShort Bloomberg Crude Oil	20260115	18.26	18.52	18.21	18.49	1634800	18.49	up	up	correct
SCRD.US	SCRD	20260115	42.078	42.078	42.078	42.078	0	41.7223
SDCI.US	USCF SummerHaven Dynamic Commodity Strategy No K	20260115	22.99	23.16	22.9	23.1	1704700	23.1	up	up	correct
SDD.US	ProShares UltraShort SmallCap600	20260115	11.57	11.57	10.81	10.84	2100	10.84	down	down	correct
SDEM.US	Global X MSCI SuperDividend Emerging Markets ETF	20260115	31.59	31.79	31.56	31.77	9289	31.4942	up	down	incorrect
SDIV.US	Global X SuperDividend ETF	20260115	25.05	25.26	24.9341	25.23	696510	24.8558	up	down	incorrect
SDOG.US	ALPS Sector Dividend Dogs ETF	20260115	63.11	63.58	63.11	63.41	29400	63.41	up	down	incorrect
SDOW.US	ProShares UltraPro Short Dow30	20260115	29.8	29.81	29.16	29.41	6990900	29.41	down	down	correct
SDP.US	ProShares UltraShort Utilities	20260115	12.08	12.08	11.88	11.97	12200	11.97	down	down	correct
SDS.US	ProShares UltraShort S&P500	20260115	66.22	66.86	66.05	66.67	1776700	66.67	up	up	correct
SDY.US	SPDR S&P Dividend ETF	20260115	146.31	146.92	145.77	146.66	290100	146.66	up	up	correct
SEF.US	ProShares Short Financials	20260115	31.03	31.03	30.81	30.99	9400	30.99	down	up	incorrect
SEIX.US	Virtus ETF Trust II	20260115	23.45	23.45	23.43	23.43	87800	23.2221	down	up	incorrect
SFY.US	Tidal ETF Trust	20260115	134.68	134.71	133.75	133.81	19100	133.81	down	up	incorrect
SFYF.US	SoFi Social 50 ETF	20260115	56.77	56.81	56.27	56.28	10500	56.28	down	up	incorrect
SFYX.US	Tidal ETF Trust	20260115	17.38	17.422	17.342	17.342	4400	17.342	down	down	correct
SGDJ.US	Sprott Funds Trust	20260115	93.03	94.31	91.8	93.21	43300	93.21	up	up	correct
SGDM.US	Sprott Gold Miners ETF	20260115	78.16	79.14	77.3	78.3	88700	78.3	up	up	correct
SGOL.US	Aberdeen Standard Gold ETF Trust	20260115	43.86	44.06	43.82	43.87	4124200	43.87	up	up	correct
SGOV.US	iShares Trust	20260115	100.51	100.52	100.51	100.52	11469500	99.94	up	up	correct
SH.US	ProShares Short S&P500	20260115	35.46	35.63	35.41	35.58	5277100	35.58	up	up	correct
SHE.US	SPDR SSGA Gender Diversity Index ETF	20260115	135.3579	135.3579	134.496	134.496	2549	134.1469	down	down	correct
SHM.US	SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF	20260115	48.19	48.28	48.19	48.21	2405405	47.9945	up	up	correct
SHUS.US	Syntax Stratified U.S. Total Market Hedged ETF	20260115	47.651	47.651	47.651	47.651	100	47.651
SHYG.US	iShares Trust	20260115	43.06	43.0665	43.011	43.03	1270838	42.5377	down	down	correct
SHYL.US	Xtrackers Short Duration High Yield Bond ETF	20260115	45.21	45.21	45.1245	45.16	27736	44.6754	down	down	correct
SIFI.US	Harbor Scientific Alpha Income	20260115	44.02	44.02	44.005	44.005	301	43.6817	down	down	correct
SIHY.US	Harbor ETF Trust	20260115	45.96	46.12	45.901	45.94	28600	45.4934	down	down	correct
SIJ.US	ProShares UltraShort Industrials	20260115	9.91	9.94	9.91	9.93	1400	9.93	up	up	correct
SIL.US	Global X Silver Miners ETF	20260115	93.69	96.68	92.87	96.4	3088300	96.4	up	up	correct
SILJ.US	ETFMG Prime Junior Silver Miners ETF	20260115	31.85	33.02	31.55	32.85	12587100	32.85	up	up	correct
SIMS.US	SPDR S&P Kensho Intelligent Structures ETF	20260115	44.77	44.92	44.77	44.92	400	44.92	up	up	correct
SIVR.US	Aberdeen Standard Physical Silver Shares ETF	20260115	84.78	88.55	84.6	87.48	6895000	87.48	up	up	correct
SIXA.US	6 Meridian Mega Cap Equity ETF	20260115	51.01	51.22	51.01	51.151	28300	51.0451	up	up	correct
SIXH.US	6 Meridian Hedged Equity	20260115	40.08	40.24	39.91	40.099	5600	40.0272	up	up	correct
SIXL.US	6 Meridian Low Beta Equity Strategy ETF	20260115	37.78	37.91	37.78	37.889	600	37.7628	up	up	correct
SIXS.US	6 Meridian Small Cap Equity ETF	20260115	52.68	52.85	52.68	52.84	3300	52.5912	up	up	correct
SIZE.US	iShares MSCI USA Size Factor ETF	20260115	167.81	168.41	167.77	168.24	8800	168.24	up	up	correct
SJB.US	ProShares Trust	20260115	15.2	15.23	15.2	15.23	129000	15.23	up	up	correct
SJNK.US	SPDR Series Trust	20260115	25.45	25.45	25.42	25.43	3701206	25.1461	down	down	correct
SKF.US	ProShares UltraShort Financials	20260115	26.06	26.06	25.48	25.81	19900	25.81	down	down	correct
SLV.US	iShares Silver Trust	20260115	80.74	84.33	80.54	83.32	160702100	83.32	up	up	correct
SLX.US	VanEck Vectors Steel ETF	20260115	91.13	92.06	91.13	91.68	27300	91.68	up	down	incorrect
SLYG.US	SPDR S&P 600 Small Cap Growth ETF	20260115	99.89	101.34	99.89	100.79	90100	100.79	up	down	incorrect
SLYV.US	SPDR S&P 600 Small Cap Value ETF	20260115	96.82	98.2	96.56	97.97	118100	97.97	up	up	correct
SMDD.US	ProShares UltraPro Short MidCap400	20260115	10.4	10.44	10.21	10.32	14800	10.32	down	down	correct
SMHB.US	ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN	20260115	4.255	4.44	4.24	4.44	75102	4.3206	up	up	correct
SMLF.US	iShares MSCI USA Small	20260115	79.2	79.97	79.2	79.61	291800	79.61	up	up	correct
SMLL.US	Direxion Daily Small Cap Bull 2X Shares	20260115	20.96	21.024	20.94	21.024	4100	21.024	up	up	correct
SMLV.US	SPDR SSGA US Small Cap Low Volatility Index ETF	20260115	137.76	139.01	137.76	138.74	4600	138.74	up	up	correct
SMMU.US	PIMCO Short Term Municipal Bond Active Exchange	20260115	50.68	50.68	50.6302	50.667	74963	50.438	down	down	correct
SMN.US	ProShares Trust	20260115	11.45	11.45	11.23	11.31	900	11.31	down	down	correct
SMOG.US	VanEck Vectors Low Carbon Energy ETF	20260115	134.18	134.21	134.03	134.03	800	134.03	down	down	correct
SNPE.US	Xtrackers S&P 500 ESG ETF	20260115	63.48	63.5	63.16	63.25	490600	63.25	down	down	correct
SOXL.US	Direxion Shares ETF Trust	20260115	60.96	61.67	58.01	58.08	89664300	58.08	down	down	correct
SOXS.US	Direxion Shares ETF Trust	20260115	2.07	2.18	2.05	2.17	19049065	43.4	up	up	correct
SOYB.US	Teucrium Soybean	20260115	21.76	22.03	21.76	21.89	30400	21.89	up	up	correct
SPAB.US	SPDR Portfolio Aggregate Bond ETF	20260115	25.9	25.91	25.84	25.85	2700140	25.686	down	down	correct
SPBO.US	SPDR Portfolio Corporate Bond ETF	20260115	29.56	29.56	29.48	29.49	593900	29.2457	down	down	correct
SPCX.US	Collaborative Investment Series Trust	20260115	21.882	21.882	21.882	21.882	100	21.882
SPD.US	Simplify US Equity PLUS Downside Convexity ETF	20260115	39.82	39.913	39.643	39.648	1200	39.648	down	down	correct
SPDN.US	Direxion Daily S&P 500 Bear 1X Shares	20260115	9.29	9.33	9.27	9.32	20968800	9.32	up	up	correct
SPDV.US	AAM S&P 500 High Dividend Value ETF	20260115	36.35	36.64	36.22	36.5763	11370	36.3811	up	up	correct
SPDW.US	SPDR Portfolio Developed World ex	20260115	46.27	46.33	46.14	46.17	3925000	46.17	down	down	correct
SPEM.US	SPDR Portfolio Emerging Markets ETF	20260115	48.99	49.19	48.83	48.97	2728300	48.97	down	down	correct
SPEU.US	SPDR Portfolio Europe ETF	20260115	53.68	53.72	53.52	53.53	34900	53.53	down	down	correct
SPFF.US	Global X SuperIncome Preferred ETF	20260115	9.65	9.65	9.6	9.6104	37214	9.5105	down	down	correct
SPGM.US	SPDR Portfolio MSCI Global Stock Market ETF	20260115	79.11	79.22	78.82	78.84	345300	78.84	down	down	correct
SPGP.US	Invesco S&P 500 GARP ETF	20260115	116	116.75	116	116.27	70300	116.27	up	up	correct
SPHB.US	Invesco S&P 500 High Beta ETF	20260115	123.66	124.4	123.26	123.36	133100	123.36	down	down	correct
SPHD.US	Invesco S&P 500 High Dividend Low Volatility ETF	20260115	49.45	49.685	49.17	49.56	1009261	49.1595	up	up	correct
SPHQ.US	Invesco S&P 500 Quality ETF	20260115	77.98	78.09	77.51	77.57	1299500	77.57	down	down	correct
SPHY.US	SPDR Series Trust	20260115	23.81	23.82	23.79	23.8	14651600	23.5228	down	down	correct
SPIB.US	SPDR Series Trust	20260115	33.91	33.91	33.85	33.85	6040367	33.6071	down	down	correct
SPIP.US	SPDR Series Trust	20260115	26.07	26.08	26.04	26.05	978600	26.0396	down	down	correct
SPLB.US	SPDR Series Trust	20260115	22.96	22.96	22.86	22.86	2868592	22.6569	down	down	correct
SPLV.US	Invesco Exchange	20260115	72.89	73.1751	72.635	73.05	3643091	72.7864	up	up	correct
SPMB.US	SPDR Portfolio Mortgage Backed Bond ETF	20260115	22.59	22.6	22.53	22.54	615400	22.4	down	down	correct
SPMD.US	SPDR Portfolio S&P 400 Mid Cap ETF	20260115	61.31	61.87	61.28	61.64	2042200	61.64	up	up	correct
SPMO.US	Invesco S&P 500 Momentum ETF	20260115	119.78	120.62	119.61	119.72	1654300	119.72	down	down	correct
SPPP.US	Sprott Physical Platinum and Palladium Trust	20260115	19.34	19.77	19.05	19.52	850300	19.52	up	up	correct
SPRE.US	Tidal ETF Trust	20260115	20.09	20.25	20.09	20.14	49000	20.0077	up	up	correct
SPSB.US	SPDR Portfolio Short Term Corporate Bond ETF	20260115	30.24	30.24	30.22	30.23	1564343	30.0169	down	down	correct
SPSK.US	Tidal ETF Trust	20260115	18.26	18.289	18.24	18.24	155400	18.1364	down	down	correct
SPSM.US	SPDR Series Trust	20260115	49.77	50.46	49.76	50.29	1638000	50.29	up	up	correct
SPTI.US	SPDR Portfolio Intermediate Term Treasury ETF	20260115	28.88	28.89	28.84	28.84	2726962	28.6638	down	down	correct
SPTL.US	SPDR Series Trust	20260115	26.84	26.858	26.76	26.77	7530747	26.5946	down	down	correct
SPTM.US	SPDR Portfolio S&P 1500 Composite Stock Market ETF	20260115	84.28	84.44	83.95	84.05	451400	84.05	down	down	correct
SPTS.US	SPDR Portfolio Short Term Treasury ETF	20260115	29.28	29.28	29.26	29.26	4356040	29.0752	down	down	correct
SPUC.US	Simplify US Equity PLUS Upside Convexity ETF	20260115	47.74	48.03	47.549	47.549	4100	47.549	down	down	correct
SPUS.US	Tidal ETF Trust	20260115	51.83	51.862	51.46	51.51	344500	51.4577	down	down	correct
SPUU.US	Direxion Daily S&P 500 Bull 2X Shares	20260115	190.65	191.14	189	189.61	15000	189.61	down	down	correct
SPVM.US	Invesco Exchange	20260115	69.3	69.64	69.3	69.556	10008	69.556	up	up	correct
SPVU.US	Invesco S&P 500 Enhanced Value ETF	20260115	58.27	58.4	58.231	58.31	137100	58.31	up	up	correct
SPXE.US	ProShares S&P 500 ex	20260115	75.12	75.14	74.827	74.827	2000	74.827	down	down	correct
SPXL.US	Direxion Daily S&P500 Bull 3X Shares	20260115	232.07	232.95	228.9	229.76	2112500	229.76	down	down	correct
SPXN.US	ProShares S&P 500 ex	20260115	75.38	75.43	75.154	75.154	900	75.154	down	down	correct
SPXS.US	Direxion Daily S&P 500 Bear 3X Shares	20260115	33.72	34.21	33.585	34.07	6897799	34.07	up	up	correct
SPXT.US	ProShares S&P 500 ex	20260115	106.5	106.61	106.26	106.272	3800	106.272	down	down	correct
SPXU.US	ProShares UltraPro Short S&P500	20260115	47.25	47.93	47.06	47.72	5433900	47.72	up	up	correct
SPXV.US	ProShares S&P 500 ex	20260115	75.88	76.04	75.539	75.539	2600	75.539	down	down	correct
SPY.US	SPDR S&P 500 ETF Trust	20260115	694.57	695.45	691.25	692.24	77861969	692.24	down	down	correct
SPYC.US	Simplify US Equity PLUS Convexity ETF	20260115	43.41	43.44	43.19	43.24	5300	43.24	down	down	correct
SPYD.US	SPDR Portfolio S&P 500 High Dividend ETF	20260115	44.9	45.18	44.68	45.1	1953700	45.1	up	up	correct
SPYG.US	SPDR Portfolio S&P 500 Growth ETF	20260115	107.91	108.07	107	107.19	3016500	107.19	down	down	correct
SPYV.US	SPDR Portfolio S&P 500 Value ETF	20260115	58.32	58.5	58.18	58.32	3816600	58.32
SPYX.US	SPDR S&P 500 Fossil Fuel Reserves Free ETF	20260115	57.15	57.19	56.88	56.915	43800	56.915	down	down	correct
SRLN.US	SPDR Blackstone Senior Loan ETF	20260115	41.42	41.42	41.39	41.4	3239483	40.9146	down	down	correct
SRS.US	ProShares Trust	20260115	46.26	46.8	46.06	46.3	16300	46.3	up	up	correct
SRTY.US	ProShares Trust	20260115	34.41	34.54	33.26	33.86	1310000	33.86	down	down	correct
SRVR.US	Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF	20260115	30.55	30.775	30.46	30.585	2078317	30.3655	up	up	correct
SSG.US	ProShares UltraShort Semiconductors	20260115	27.75	28.39	27.37	28.07	175700	28.07	up	down	incorrect
SSO.US	ProShares Ultra S&P500	20260115	59.96	60.1	59.38	59.54	3008100	59.54	down	up	incorrect
SSPY.US	Syntax ETF Trust	20260115	90.32	90.38	90.32	90.346	300	90.346	up	down	incorrect
STIP.US	iShares 0	20260115	102.53	102.54	102.44	102.45	1149800	102.45	down	up	incorrect
STNC.US	Stance Equity ESG Large Cap Core ETF	20260115	34.39	34.39	34.321	34.321	400	34.321	down	up	incorrect
STPZ.US	PIMCO 1	20260115	53.73	53.73	53.68	53.68	45100	53.68	down	up	incorrect
SUB.US	iShares Short	20260115	107.2	107.23	107.14	107.21	946430	106.7596	up	up	correct
SUSA.US	iShares MSCI USA ESG Select ETF	20260115	142.49	142.64	141.76	141.86	86000	141.86	down	down	correct
SVOL.US	Simplify Volatility Premium ETF	20260115	17.82	18.03	17.82	17.92	438200	17.3053	up	up	correct
SWAN.US	Amplify BlackSwan Growth & Treasury Core ETF	20260115	32.77	32.87	32.68	32.73	11000	32.73	down	down	correct
SXQG.US	6 Meridian Quality Growth ETF	20260115	32.39	32.39	32.39	32.39	300	32.39
SZK.US	ProShares UltraShort Consumer Goods	20260115	11.52	11.52	11.38	11.4	3200	11.4	down	up	incorrect
SZNE.US	Pacer Funds Trust	20260115	36.86	37.05	36.86	37.0037	2675	36.9565	up	down	incorrect
TAAG.US	Trend Aggregation Growth ETF	20260115	0.0397	0.0397	0.0397	0.0397	0	0.0397
TAGG.US	TagLikeMe Corp	20260115	43.27	43.27	43.19	43.2	124559	42.8951	down	up	incorrect
TAGS.US	Teucrium Commodity Trust	20260115	22.58	22.58	22.56	22.56	500	22.56	down	up	incorrect
TAN.US	Invesco Exchange	20260115	51.97	52.58	51.7056	51.97	533226	51.97
TAXF.US	American Century Diversified Municipal Bond ETF	20260115	50.81	50.81	50.73	50.7798	28251	50.4303	down	down	correct
TBF.US	ProShares Short 20+ Year Treasury	20260115	23.77	23.85	23.75	23.83	43800	23.83	up	up	correct
TBT.US	ProShares UltraShort 20+ Year Treasury	20260115	33.84	34.07	33.81	34.05	223900	34.05	up	up	correct
TBUX.US	T. Rowe Price Exchange	20260115	49.93	49.93	49.92	49.93	261800	49.5904
TBX.US	ProShares Trust	20260115	27.79	27.82	27.79	27.82	3800	27.82	up	up	correct
TCHP.US	T. Rowe Price Exchange	20260115	49.87	49.87	49.48	49.49	1585900	49.49	down	down	correct
TDSB.US	Exchange Listed Funds Trust	20260115	24.38	24.4	24.34	24.351	14700	24.351	down	down	correct
TDSC.US	Exchange Listed Funds Trust	20260115	25.92	25.99	25.884	25.886	31000	25.886	down	down	correct
TDTF.US	FlexShares iBoxx 5	20260115	24.04	24.04	24	24	90600	24	down	down	correct
TDTT.US	FlexShares Trust	20260115	24.07	24.09	24.06	24.06	2235600	24.06	down	down	correct
TDVG.US	T. Rowe Price Exchange	20260115	45.98	46.17	45.93	45.96	55900	45.96	down	down	correct
TECB.US	iShares U.S. Tech Breakthrough Multisector ETF	20260115	61.7	61.7	60.85	60.85	19700	60.85	down	down	correct
TECL.US	Direxion Shares ETF Trust	20260115	124.32	125.61	120.04	120.36	1247700	120.36	down	down	correct
TECS.US	Direxion Shares ETF Trust	20260115	16.22	16.85	16.05	16.77	1973900	16.77	up	up	correct
TEQI.US	T. Rowe Price Equity Income ETF	20260115	46.49	46.6	46.47	46.54	11900	46.54	up	up	correct
TFI.US	SPDR Nuveen Bloomberg Barclays Municipal Bond ETF	20260115	46.04	46.04	45.965	45.98	361531	45.7142	down	down	correct
TFLO.US	iShares Treasury Floating Rate Bond ETF	20260115	50.54	50.54	50.53	50.53	1102300	50.238	down	down	correct
TGRW.US	T. Rowe Price Growth Stock ETF	20260115	45.81	45.81	45.489	45.5	366500	45.5	down	down	correct
THD.US	iShares MSCI Thailand ETF	20260115	60.2	60.5	60.2	60.31	14200	60.31	up	up	correct
THNQ.US	Robo Global Artificial Intelligence ETF	20260115	65.71	66.019	65.212	65.212	20400	65.212	down	down	correct
TINT.US	ProShares Trust	20260115	35.784	35.784	35.784	35.784	100	35.784
TINY.US	ProShares Trust	20260115	62.79	65.41	61.986	61.986	5900	61.986	down	down	correct
TIP.US	iShares TIPS Bond ETF	20260115	110.43	110.44	110.23	110.23	2645900	110.23	down	up	incorrect
TIPX.US	SPDR Bloomberg Barclays 1	20260115	19.13	19.13	19.1	19.1	208509	19.0892	down	up	incorrect
TIPZ.US	PIMCO ETF Trust	20260115	53.14	53.16	53.09	53.09	4600	53.09	down	up	incorrect
TLH.US	iShares Trust	20260115	102.93	102.95	102.61	102.63	871444	101.9158	down	up	incorrect
TLTD.US	FlexShares Morningstar Developed Markets ex	20260115	95.88	96.05	95.63	95.73	45700	95.73	down	up	incorrect
TLTE.US	FlexShares Morningstar Emerging Markets Factor Tilt Index Fund	20260115	67.35	67.94	67.35	67.57	87300	67.57	up	up	correct
TMF.US	Direxion Shares ETF Trust	20260115	39.01	39.06	38.6	38.61	3891100	38.61	down	down	correct
TMV.US	Direxion Daily 20+ Year Treasury Bear 3X Shares	20260115	35.52	35.9	35.47	35.9	818800	35.9	up	up	correct
TNA.US	Direxion Shares ETF Trust	20260115	55.79	57.66	55.59	56.7	9516800	56.7	up	up	correct
TOK.US	iShares MSCI Kokusai ETF	20260115	140.8	140.8	140.37	140.4	700	140.4	down	down	correct
TOLZ.US	ProShares Trust	20260115	54.43	54.72	54.4	54.63	8100	54.63	up	up	correct
TOTL.US	SPDR DoubleLine Total Return Tactical ETF	20260115	40.39	40.39	40.325	40.33	452470	40.0091	down	up	incorrect
TOTR.US	T. Rowe Price Exchange	20260115	41.04	41.04	40.935	40.949	9300	40.5989	down	up	incorrect
TPHD.US	Timothy Plan High Dividend Stock ETF	20260115	40.1	40.26	40.01	40.199	23400	40.0582	up	down	incorrect
TPIF.US	Timothy Plan International ETF	20260115	35.84	35.9	35.773	35.81	34800	35.7703	down	up	incorrect
TPOR.US	Direxion Daily Transportation Bull 3X Shares	20260115	33.68	34.66	33.632	34.66	11600	34.66	up	down	incorrect
TPSC.US	Timothy Plan US Small Cap Core ETF	20260115	43.59	44.21	43.44	44.077	10300	44.0036	up	down	incorrect
TPYP.US	Tortoise North American Pipeline Fund	20260115	35.49	35.88	35.49	35.699	39600	35.699	up	up	correct
TRND.US	Pacer Trendpilot Fund of Funds ETF	20260115	34.6	34.69	34.54	34.54	1000	34.54	down	down	correct
TSPA.US	T. Rowe Price US Equity Research ETF	20260115	43.48	43.59	43.32	43.38	149800	43.38	down	down	correct
TTT.US	ProShares Trust	20260115	63.87	64.49	63.84	64.49	2900	64.49	up	up	correct
TWM.US	ProShares UltraShort Russell2000	20260115	27.86	27.92	27.24	27.55	400900	27.55	down	down	correct
TYD.US	Direxion Daily 7	20260115	25.62	25.62	25.46	25.47	38400	25.47	down	down	correct
TYO.US	Direxion Daily 7	20260115	13.17	13.27	13.17	13.25	53800	13.25	up	up	correct
TZA.US	Direxion Daily Small Cap Bear 3X Shares	20260115	6.1	6.12	5.89	6	107181100	6	down	down	correct
UBOT.US	Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares	20260115	28.74	28.83	28.42	28.49	26200	28.49	down	down	correct
UBR.US	ProShares Ultra MSCI Brazil Capped	20260115	28.73	29	28.6	28.93	1100	28.93	up	up	correct
UBT.US	ProShares Trust	20260115	17.09	17.1	16.97	16.99	61500	16.99	down	down	correct
UCC.US	ProShares Trust	20260115	54.62	55.21	54.62	54.86	2600	54.86	up	up	correct
UCIB.US	UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B	20260115	28.793	28.793	28.793	28.793	100	28.793
UCO.US	ProShares Ultra Bloomberg Crude Oil	20260115	20.47	20.5	20.14	20.18	2798700	20.18	down	down	correct
UCON.US	First Trust Exchange	20260115	25.23	25.26	25.21	25.215	562325	25.0355	down	down	correct
UDN.US	Invesco DB US Dollar Index Bearish Fund	20260115	18.06	18.06	18.02	18.04	174500	18.04	down	down	correct
UDOW.US	ProShares Trust	20260115	61.91	63.22	61.88	62.71	4552300	62.71	up	up	correct
UEVM.US	VictoryShares USAA MSCI Emerging Markets Value Momentum ETF	20260115	58.77	58.865	58.56	58.61	1900	58.61	down	down	correct
UGA.US	United States Gasoline Fund LP	20260115	63.91	64.49	63.61	64.22	14400	64.22	up	up	correct
UGE.US	ProShares Ultra Consumer Goods	20260115	18.61	18.78	18.51	18.7	23000	18.7	up	down	incorrect
UGL.US	ProShares Trust II	20260115	62.91	63.52	62.82	62.96	2178900	62.96	up	down	incorrect
UITB.US	VictoryShares USAA Core Intermediate	20260115	47.54	47.54	47.47	47.475	151578	47.1546	down	up	incorrect
UIVM.US	VictoryShares USAA MSCI International Value Momentum ETF	20260115	66.86	67.01	66.66	66.691	4129	66.6739	down	up	incorrect
UJB.US	ProShares Ultra High Yield	20260115	79.71	79.72	79.62	79.66	1500	79.66	down	up	incorrect
ULE.US	ProShares Trust II	20260115	12.85	12.85	12.83	12.85	7000	12.85
ULST.US	SPDR SSgA Ultra Short Term Bond ETF	20260115	40.55	40.5674	40.55	40.555	132347	40.2925	up	up	correct
ULVM.US	VictoryShares USAA MSCI USA Value Momentum ETF	20260115	95.615	95.77	95.4638	95.4638	2048	95.1593	down	down	correct
UMDD.US	ProShares UltraPro MidCap400	20260115	30	30.89	30	30.53	20300	30.53	up	up	correct
UMI.US	USCF Midstream Energy Income Fund	20260115	49.587	49.86	49.587	49.72	15900	49.2033	up	up	correct
UNG.US	United States Natural Gas Fund LP	20260115	10.2	10.4	9.95	10.3	23765300	10.3	up	up	correct
UNL.US	United States 12 Month Natural Gas Fund LP	20260115	6.45	6.56	6.38	6.56	120700	6.56	up	up	correct
UPRO.US	ProShares UltraPro S&P500	20260115	121.78	122.24	120.05	120.54	3370600	120.54	down	down	correct
UPV.US	ProShares Ultra FTSE Europe	20260115	94.91	95.23	94.67	94.67	800	94.67	down	down	correct
UPW.US	ProShares Ultra Utilities	20260115	22.3	22.74	22.3	22.57	14800	22.57	up	up	correct
URA.US	Global X Funds	20260115	52.65	53.93	52.11	52.78	7282000	52.78	up	up	correct
URE.US	ProShares Ultra Real Estate	20260115	62.49	62.86	62.49	62.62	2800	62.62	up	up	correct
URNM.US	North Shore Global Uranium Mining ETF	20260115	67.05	68.95	65.96	67.99	1101500	67.99	up	up	correct
URTH.US	iShares MSCI World ETF	20260115	190	190.07	189.08	189.25	246600	189.25	down	down	correct
URTY.US	ProShares Trust	20260115	65.17	67.36	64.96	66.22	1564800	66.22	up	up	correct
USAI.US	Pacer American Energy Independence ETF	20260115	38.78	38.863	38.48	38.67	8904	38.3761	down	down	correct
USCI.US	United States Commodity Index Funds Trust	20260115	80.52	81.3	80.52	81.05	9200	81.05	up	up	correct
USD.US	ProShares Ultra Semiconductors	20260115	57.45	58.373	56.38	56.54	1003719	56.54	down	down	correct
USDU.US	WisdomTree Trust	20260115	26.1	26.1	25.96	25.99	72100	25.99	down	down	correct
USFR.US	WisdomTree Trust	20260115	50.39	50.4	50.39	50.39	3778397	50.0911
USL.US	United States 12 Month Oil Fund LP	20260115	34.34	34.38	34.13	34.14	4400	34.14	down	down	correct
USML.US	ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN	20260115	42.061	42.061	42.061	42.061	200	42.061
USO.US	United States Oil Fund LP	20260115	71.6	71.71	71	71.13	4748400	71.13	down	down	correct
USRT.US	iShares Core U.S. REIT ETF	20260115	58.85	59.27	58.78	58.88	291300	58.88	up	up	correct
USSG.US	DBX ETF Trust	20260115	64.98	65	64.59	64.7	18900	64.7	down	down	correct
UST.US	ProShares Ultra 7	20260115	43.97	43.97	43.78	43.78	2400	43.78	down	down	correct
USTB.US	VictoryShares USAA Core Short	20260115	50.89	50.92	50.86	50.87	1665305	50.4992	down	down	correct
USVM.US	VictoryShares USAA MSCI USA Small Cap Value Momentum ETF	20260115	96.55	97.31	96.29	97.15	42421	96.862	up	up	correct
UTES.US	ETFis Series Trust I	20260115	81.16	82.59	81	82.22	294400	82.22	up	up	correct
UTSL.US	Direxion Daily Utilities Bull 3X Shares	20260115	42	43.42	42	42.85	136400	42.85	up	up	correct
UUP.US	Invesco DB US Dollar Index Trust	20260115	27.41	27.45	27.39	27.43	700000	27.43	up	up	correct
UWM.US	ProShares Ultra Russell2000	20260115	53.95	55.15	53.83	54.52	1087000	54.52	up	up	correct
UXI.US	ProShares Ultra Industrials	20260115	51.93	52.74	51.93	52.68	3400	52.68	up	up	correct
UYG.US	ProShares Ultra Financials	20260115	89.47	91.02	89.47	90	29000	90	up	up	correct
UYM.US	ProShares Ultra Basic Materials	20260115	27.95	28.59	27.95	28.38	4200	28.38	up	up	correct
VALQ.US	American Century ETF Trust	20260115	68.7	68.83	68.6	68.77	130325	68.5619	up	up	correct
VAW.US	Vanguard Materials Index Fund ETF Shares	20260115	224.7	226.41	224.46	225.76	1165900	225.76	up	up	correct
VB.US	Vanguard Small	20260115	274.52	277.01	274.31	275.78	2548500	275.78	up	up	correct
VBK.US	Vanguard Small	20260115	324.36	326.97	323.86	324.53	211300	324.53	up	up	correct
VBND.US	ETF Series Solutions	20260115	44.18	44.25	44.14	44.21	27954	43.9699	up	up	correct
VBR.US	Vanguard Small	20260115	224.07	226.09	223.8	225.69	316600	225.69	up	up	correct
VCAR.US	Simplify Volt RoboCar Disruption and Tech ETF	20260115	16.7	16.99	16.6735	16.6735	9233	16.6735	down	down	correct
VCLN.US	Virtus Duff & Phelps Clean Energy ETF	20260115	26.01	27.55	26.01	26.996	4100	26.996	up	up	correct
VCR.US	Vanguard Consumer Discretionary Index Fund ETF Shares	20260115	407.57	409.34	406.3	407.85	58100	407.85	up	up	correct
VDC.US	Vanguard Consumer Staples Index Fund ETF Shares	20260115	222.98	223.94	222.49	223.56	402800	223.56	up	up	correct
VDE.US	Vanguard Energy Index Fund ETF Shares	20260115	133.96	135.38	133.12	134.23	822500	134.23	up	down	incorrect
VEA.US	Vanguard FTSE Developed Markets Index Fund ETF Shares	20260115	65.11	65.18	64.92	64.96	22070600	64.96	down	up	incorrect
VEGA.US	AdvisorShares Trust	20260115	50.13	50.17	49.99	49.99	2800	49.99	down	up	incorrect
VEGI.US	iShares MSCI Global Agriculture Producers ETF	20260115	41.35	41.65	41.2	41.63	29800	41.63	up	down	incorrect
VEGN.US	US Vegan Climate ETF	20260115	62.16	62.178	61.548	61.548	1900	61.548	down	up	incorrect
VEU.US	Vanguard FTSE All	20260115	76.79	76.97	76.66	76.73	4302500	76.73	down	down	correct
VFH.US	Vanguard Financials Index Fund ETF Shares	20260115	132.74	134.04	132.74	133.27	1315100	133.27	up	up	correct
VGK.US	Vanguard FTSE Europe Index Fund ETF Shares	20260115	86.14	86.25	85.87	85.91	2715000	85.91	down	down	correct
VGT.US	Vanguard World Fund	20260115	766.57	768.99	758.39	759.35	629600	759.35	down	down	correct
VHT.US	Vanguard Health Care Index Fund ETF Shares	20260115	292.67	293.2	289.35	291.96	198800	291.96	down	down	correct
VIDI.US	ETF Series Solutions	20260115	35.3	35.48	35.3	35.33	18800	35.33	up	up	correct
VIG.US	Vanguard Specialized Funds	20260115	225.77	225.92	224.95	225.14	1307300	225.14	down	down	correct
VIOG.US	Vanguard S&P Small	20260115	128.61	130.35	128.61	129.59	18200	129.59	up	up	correct
VIOO.US	Vanguard Admiral Funds	20260115	117.52	119.44	117.52	119.03	100000	119.03	up	up	correct
VIOV.US	Vanguard S&P Small	20260115	104.19	105.57	103.92	105.38	63300	105.38	up	up	correct
VIS.US	Vanguard Industrials Index Fund ETF Shares	20260115	320.77	322.94	320.77	322.51	216000	322.51	up	up	correct
VLU.US	SPDR S&P 1500 Value Tilt ETF	20260115	218.8	219.61	218.5	218.55	60200	218.55	down	down	correct
VNLA.US	Janus Henderson Short Duration Income ETF	20260115	49.24	49.24	49.23	49.24	364857	48.8621
VNQ.US	Vanguard Specialized Funds	20260115	91.3	91.89	91.02	91.5	3845600	91.5	up	up	correct
VNSE.US	Natixis ETF Trust II	20260115	39.37	39.37	39.37	39.37	0	39.37
VO.US	Vanguard Mid	20260115	301.47	302.54	300.57	301.27	920800	301.27	down	down	correct
VOE.US	Vanguard Mid	20260115	185.2	186.16	184.91	185.6	266300	185.6	up	up	correct
VOO.US	Vanguard S&P 500 ETF	20260115	638.77	639.58	635.7	636.62	6937000	636.62	down	down	correct
VOOG.US	Vanguard S&P 500 Growth Index Fund ETF Shares	20260115	449.62	450.14	445.95	446.46	215100	446.46	down	down	correct
VOOV.US	Vanguard Admiral Funds	20260115	210.4	211.1	209.96	210.39	77800	210.39	down	down	correct
VOT.US	Vanguard Mid	20260115	287.02	288.22	286.2	286.5	175800	286.5	down	down	correct
VOX.US	Vanguard Communication Services Index Fund ETF Shares	20260115	194.68	194.68	193	193.4	216200	193.4	down	down	correct
VPC.US	ETFis Series Trust I	20260115	18.25	18.47	18.23	18.46	155900	18.46	up	up	correct
VPL.US	Vanguard FTSE Pacific Index Fund ETF Shares	20260115	96.3	96.3	95.88	95.91	498000	95.91	down	down	correct
VPU.US	Vanguard Utilities Index Fund ETF Shares	20260115	188.51	190.62	188.51	189.71	333300	189.71	up	up	correct
VRAI.US	Virtus Real Asset Income ETF	20260115	24.29	24.39	24.29	24.329	2600	24.329	up	up	correct
VRP.US	Invesco Variable Rate Preferred ETF	20260115	24.48	24.49	24.46	24.49	563242	24.2869	up	up	correct
VSLU.US	ETF Opportunities Trust	20260115	44.42	44.5	44.25	44.285	24800	44.285	down	down	correct
VSS.US	Vanguard FTSE All	20260115	149	149.54	148.71	149.15	279700	149.15	up	up	correct
VT.US	Vanguard Total World Stock Index Fund ETF Shares	20260115	145.34	145.55	144.83	144.93	4058600	144.93	down	down	correct
VTEB.US	Vanguard Tax	20260115	50.67	50.67	50.6	50.61	4704976	50.3233	down	up	incorrect
VTI.US	Vanguard Index Funds	20260115	343.01	343.665	341.68	342.05	8296861	342.05	down	up	incorrect
VTV.US	Vanguard Value Index Fund ETF Shares	20260115	198.23	198.98	197.87	198.41	3806400	198.41	up	down	incorrect
VUG.US	Vanguard Growth Index Fund ETF Shares	20260115	489.5	489.53	484.66	485.59	1821600	485.59	down	up	incorrect
VUSE.US	Vident Core U.S. Equity Fund	20260115	67.25	67.25	66.71	66.71	16100	66.71	down	down	correct
VV.US	Vanguard Large	20260115	320.17	320.51	318.58	318.93	260400	318.93	down	down	correct
VWO.US	Vanguard FTSE Emerging Markets Index Fund ETF Shares	20260115	56.31	56.57	56.12	56.34	17565400	56.34	up	up	correct
VXF.US	Vanguard Extended Market Index Fund ETF Shares	20260115	220.79	222.5	220.28	221.32	324100	221.32	up	down	incorrect
VYM.US	Vanguard High Dividend Yield Index Fund ETF Shares	20260115	148.48	149.18	148.21	148.71	1964900	148.71	up	down	incorrect
WANT.US	Direxion Daily Cnsmr Discret Bull 3XShrs	20260115	54.303	54.58	53.74	54.15	12500	54.15	down	up	incorrect
WBIF.US	Absolute Shares Trust	20260115	32.03	32.03	31.943	31.943	400	31.943	down	up	incorrect
WBIG.US	WBI BullBear Yield 3000 ETF	20260115	24.0179	24.0179	23.9475	23.9475	479	23.9081	down	up	incorrect
WBIL.US	WBI BullBear Quality 3000 ETF	20260115	35.73	35.73	35.541	35.541	400	35.541	down	down	correct
WBIY.US	WBI Power Factor High Dividend ETF	20260115	33.15	33.222	33.13	33.222	7700	33.222	up	up	correct
WDIV.US	SPDR Index Shares Funds	20260115	76.9	77.32	76.86	77.19	9000	77.19	up	up	correct
WEAT.US	Teucrium Wheat	20260115	20.3	20.3	20.07	20.07	122460	20.07	down	down	correct
WEBL.US	Direxion Daily Dow Jones Internet Bull 3X Shares	20260115	25.98	26.17	25.52	25.63	89100	25.63	down	down	correct
WEBS.US	Direxion Daily Dow Jones Internet Bear 3X Shares	20260115	20.99	21.45	20.95	21.39	19600	21.39	up	up	correct
WIP.US	SPDR FTSE International Government Inflation	20260115	39.86	39.96	39.7194	39.95	56810	39.7614	up	up	correct
WLTH.US	WLTH	20260115	10.24	10.35	9.745	10.15	2979000	10.15	down	down	correct
WOMN.US	Impact Shares YWCA Women's Empowerment ETF	20260115	41.91	41.94	41.79	41.79	1100	41.79	down	down	correct
WTMF.US	WisdomTree Managed Futures Strategy Fund	20260115	39.07	39.47	39.07	39.4	43700	39.4	up	up	correct
WWJD.US	Inspire International ESG ETF	20260115	37.44	37.65	37.415	37.47	105000	37.47	up	up	correct
XAR.US	SPDR S&P Aerospace & Defense ETF	20260115	286.42	290.25	284.56	289.49	454700	289.49	up	up	correct
XBI.US	SPDR S&P Biotech ETF	20260115	126.5	127.22	124.18	124.35	10400500	124.35	down	down	correct
XCEM.US	Columbia EM Core ex	20260115	40.61	40.77	40.51	40.53	389200	40.53	down	down	correct
XCLR.US	Global X S&P 500® Collar 95	20260115	27.4	27.4	27.266	27.266	2500	27.266	down	up	incorrect
XDIV.US	Metaurus Equity Component Trust	20260115	28.2	28.23	28.08	28.16	38000	28.16	down	up	incorrect
XES.US	SPDR S&P Oil & Gas Equipment & Services ETF	20260115	91.09	92.44	90.24	92.26	56300	92.26	up	down	incorrect
XHB.US	SPDR S&P Homebuilders ETF	20260115	114.3	115.67	114.09	115.45	2813200	115.45	up	down	incorrect
XHE.US	SPDR Series Trust	20260115	89.51	90.42	89.09	89.66	34500	89.66	up	up	correct
XHS.US	SPDR Series Trust	20260115	109.71	111.84	109.2	111.46	7800	111.46	up	up	correct
XITK.US	SPDR Series Trust	20260115	178.702	178.702	178.702	178.702	500	178.702
XLB.US	Materials Select Sector SPDR Fund	20260115	48.77	49.11	48.61	48.96	17883600	48.96	up	up	correct
XLC.US	Communication Services Select Sector SPDR Fund	20260115	116.99	116.99	115.93	116.21	12267200	116.21	down	down	correct
XLE.US	The Select Sector SPDR Trust	20260115	47.63	48.07	47.27	47.61	49328793	47.61	down	down	correct
XLF.US	Financial Select Sector SPDR Fund	20260115	54.22	54.7	54.21	54.37	48490800	54.37	up	up	correct
XLG.US	Invesco S&P 500 Top 50 ETF	20260115	59.33	59.33	58.83	58.93	2911500	58.93	down	down	correct
XLI.US	Industrial Select Sector SPDR Fund	20260115	165.07	166.05	164.99	165.78	9197400	165.78	up	up	correct
XLK.US	Technology Select Sector SPDR Fund	20260115	146.93	147.57	145.31	145.46	17370900	145.46	down	down	correct
XLP.US	Consumer Staples Select Sector SPDR Fund	20260115	82.1	82.51	81.85	82.37	29123700	82.37	up	up	correct
XLRE.US	The Real Estate Select Sector SPDR Fund	20260115	41.54	41.85	41.445	41.7	23308300	41.7	up	up	correct
XLSR.US	SPDR SSGA U.S. Sector Rotation ETF	20260115	62.73	62.74	62.35	62.41	35000	62.41	down	down	correct
XLU.US	The Select Sector SPDR Trust	20260115	43.32	43.82	43.32	43.61	21762700	43.61	up	up	correct
XLV.US	Health Care Select Sector SPDR Fund	20260115	157.31	157.45	155.37	156.96	15303400	156.96	down	down	correct
XLY.US	The Select Sector SPDR Trust	20260115	122.87	123.25	122.4	122.7	7448084	122.7	down	down	correct
XME.US	SPDR Series Trust	20260115	122.47	124.77	121.81	123.71	6000800	123.71	up	up	correct
XMHQ.US	Invesco S&P MidCap Quality ETF	20260115	108.45	109.35	108.31	109.08	418400	109.08	up	up	correct
XMLV.US	Invesco S&P MidCap Low Volatility ETF	20260115	64.15	64.68	64.15	64.49	32000	64.49	up	up	correct
XMMO.US	Invesco S&P MidCap Momentum ETF	20260115	143.02	144.88	143.02	144.13	309300	144.13	up	up	correct
XMVM.US	Invesco S&P MidCap Value with Momentum ETF	20260115	66.24	66.78	66.19	66.57	17000	66.57	up	up	correct
XNTK.US	SPDR NYSE Technology ETF	20260115	288.85	288.85	284.61	284.68	76700	284.68	down	down	correct
XOP.US	SPDR S&P Oil & Gas Exploration & Production ETF	20260115	130.32	131.63	128.51	130.28	4794800	130.28	down	down	correct
XOUT.US	GraniteShares XOUT U.S. Large Cap ETF	20260115	64.9632	64.9632	64.6213	64.6213	493	64.6213	down	down	correct
XPH.US	SPDR Series Trust	20260115	56.9	56.96	55.71	56.03	79700	56.03	down	down	correct
XPND.US	First Trust Exchange	20260115	36.298	36.3	35.912	35.912	7000	35.912	down	down	correct
XPP.US	ProShares Ultra FTSE China 50	20260115	28.15	28.76	28.15	28.49	3600	28.49	up	up	correct
XRLV.US	Invesco S&P 500 ex	20260115	55.01	55.1704	55.0001	55.1704	1744	54.9851	up	up	correct
XRMI.US	Global X S&P 500® Risk Managed Income ETF	20260115	17.99	18.04	17.99	18	25600	17.6408	up	up	correct
XRT.US	SPDR S&P Retail ETF	20260115	89.82	91.25	89.46	90.88	4246600	90.88	up	up	correct
XSD.US	SPDR Series Trust	20260115	357	358.86	351.67	352.04	97100	352.04	down	up	incorrect
XSLV.US	Invesco S&P SmallCap Low Volatility ETF	20260115	47.77	48.34	47.77	48.29	9200	48.29	up	down	incorrect
XSMO.US	Invesco S&P SmallCap Momentum ETF	20260115	76.65	77.9	76.65	77.46	198700	77.46	up	down	incorrect
XSOE.US	WisdomTree Emerging Markets ex	20260115	41.23	41.42	41.155	41.225	158900	41.225	down	up	incorrect
XSVM.US	Invesco S&P SmallCap Value with Momentum ETF	20260115	59.93	61.06	59.93	61	17100	61	up	down	incorrect
XSW.US	SPDR S&P Software & Services ETF	20260115	186.72	186.72	183.06	183.1	55000	183.1	down	down	correct
XTL.US	SPDR Series Trust	20260115	161.53	164	161.53	162.07	12500	162.07	up	up	correct
XTN.US	SPDR S&P Transportation ETF	20260115	97.53	99.09	97.53	99.09	11400	99.09	up	up	correct
XVOL.US	Acruence Active Hedge U.S. Equity ETF	20260115	23.468	23.468	23.468	23.468	100	23.468
XYLD.US	Global X Funds	20260115	41.01	41.02	41	41.02	523900	40.3215	up	up	correct
XYLG.US	Global X S&P 500® Covered Call & Growth ETF	20260115	27.79	27.909	27.79	27.8	17200	27.5647	up	up	correct
YANG.US	Direxion Shares ETF Trust	20260115	21.91	22.28	21.41	21.71	1391800	21.71	down	down	correct
YCL.US	ProShares Ultra Yen	20260115	18.52	18.63	18.52	18.57	72200	18.57	up	up	correct
YCS.US	ProShares UltraShort Yen	20260115	52.44	52.56	52.28	52.49	14100	52.49	up	up	correct
YINN.US	Direxion Daily FTSE China Bull 3X Shares	20260115	47.59	48.66	46.78	47.96	1417100	47.96	up	up	correct
YLD.US	Principal Exchange	20260115	19.09	19.11	19.0799	19.095	235589	18.8689	up	up	correct
YOLO.US	AdvisorShares Trust	20260115	3.33	3.405	3.28	3.28	41700	3.28	down	down	correct
YXI.US	ProShares Short FTSE China 50	20260115	19.59	19.59	19.37	19.49	37000	19.49	down	down	correct
YYY.US	Amplify ETF Trust	20260115	11.72	11.77	11.72	11.73	267621	11.4927	up	up	correct
ZHDG.US	ZEGA Buy and Hedge ETF	20260115	22.76	22.8	22.65	22.71	9100	22.71	down	down	correct
ZIG.US	ETF Series Solutions	20260115	38.575	38.703	38.47	38.703	4300	38.703	up	up	correct
ZROZ.US	PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange	20260115	65.86	65.93	65.52	65.52	564700	65.52	down	down	correct
ZSL.US	ProShares Trust II	20260115	3.105	3.12	2.85	2.92	20792830	29.2	down	down	correct
ZZZ.US	TEST TICKER FOR UTP	20260115	30.67	30.67	30.4072	30.4072	2584	30.4072	down	down	correct