CollectAI

close-nyse_etfs

2026/01/23

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAA.US	Listed Funds Trust	20260123	25.08	25.083	25.02	25.045	2500	24.8508	down	down	correct
AAAU.US	Goldman Sachs Physical Gold ETF	20260123	48.75	49.24	48.67	49.13	2747400	49.13	up	up	correct
ABEQ.US	Absolute Core Strategy ETF	20260123	37.25	37.25	37.1	37.202	52400	37.202	down	down	correct
ACES.US	ALPS Clean Energy ETF	20260123	36.87	36.955	36.365	36.42	9400	36.42	down	down	correct
ACSG.US	Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF	20260123	43.435	43.435	43.05	43.056	5200	43.056	down	down	correct
ACVF.US	ETF Opportunities Trust	20260123	50.02	50.176	49.97	50.07	11200	50.07	up	up	correct
ADIV.US	SmartETFs Asia Pacific Dividend Builder ETF	20260123	18.46	18.58	18.42	18.55	13100	18.55	up	up	correct
AFK.US	VanEck Vectors Africa Index ETF	20260123	28.63	29	28.61	29	154400	29	up	down	incorrect
AFLG.US	First Trust Active Factor Large Cap ETF	20260123	39.93	39.965	39.83	39.92	44600	39.92	down	up	incorrect
AFMC.US	First Trust Active Factor Mid Cap ETF	20260123	36.7	36.7	36.12	36.234	18600	36.234	down	up	incorrect
AFSM.US	First Trust Active Factor Small Cap ETF	20260123	35.07	35.07	34.55	34.6	13800	34.6	down	up	incorrect
AGG.US	iShares Core U.S. Aggregate Bond ETF	20260123	100.05	100.15	99.96	100.11	8621395	99.4741	up	down	incorrect
AGGY.US	WisdomTree Trust	20260123	44.13	44.1693	44.07	44.165	43712	43.8668	up	up	correct
AGOX.US	Adaptive Growth Opportunities ETF	20260123	29.76	30.08	29.76	29.924	49200	29.924	up	up	correct
AGQ.US	ProShares Trust II	20260123	301.56	320.4	298.29	319.85	7549800	319.85	up	up	correct
AGZ.US	iShares Agency Bond ETF	20260123	110.08	110.3	110.08	110.3	10643	109.6417	up	up	correct
AHYB.US	American Century ETF Trust	20260123	46.91	46.96	46.8	46.891	3900	46.4133	down	down	correct
AIEQ.US	AI Powered Equity ETF	20260123	45.52	45.6	45.36	45.521	4300	45.521	up	up	correct
ALTL.US	Pacer Funds Trust	20260123	43.9878	43.9878	43.72	43.8488	2291	43.7853	down	up	incorrect
AMAX.US	Starboard Investment Trust	20260123	8.22	8.32	8.22	8.292	60900	8.1279	up	down	incorrect
AMLP.US	ALPS ETF Trust	20260123	49.6	49.73	49.17	49.25	1815104	48.2787	down	up	incorrect
AMOM.US	QRAFT AI	20260123	50.732	50.732	50.507	50.507	600	50.507	down	up	incorrect
AMUB.US	UBS ETRACS Alerian MLP Index ETN Series B	20260123	19.9376	19.9376	19.9376	19.9376	4	19.6446
AMZA.US	InfraCap MLP ETF	20260123	41.7	41.94	41.3	41.3	23254	40.987	down	down	correct
ANEW.US	ProShares Trust	20260123	50.885	50.885	50.885	50.885	100	50.885
AOA.US	iShares Trust	20260123	91.32	91.69	91.25	91.67	99400	91.67	up	up	correct
AOK.US	iShares Core Conservative Allocation ETF	20260123	40.58	40.69	40.58	40.69	109237	40.5181	up	up	correct
AOM.US	iShares Core Moderate Allocation ETF	20260123	48.32	48.34	48.18	48.31	139700	48.31	down	down	correct
AOR.US	iShares Trust	20260123	66.08	66.2	65.97	66.19	371300	66.19	up	up	correct
ARB.US	AltShares Trust	20260123	29.035	29.12	29.02	29.07	11500	29.07	up	up	correct
ARGT.US	Global X Funds	20260123	97.34	98.27	96.75	97.6	290400	97.6	up	up	correct
ARKF.US	ARK ETF Trust	20260123	46.53	46.9	46.25	46.47	189800	46.47	down	down	correct
ARKK.US	ARK ETF Trust	20260123	82.05	82.2	80.46	80.7	3975100	80.7	down	down	correct
ARKW.US	ARK Next Generation Internet ETF	20260123	145.89	147.34	145.25	146.025	117000	146.025	up	up	correct
ASEA.US	Global X Funds	20260123	19.29	19.47	19.19	19.47	98200	19.47	up	up	correct
ASHR.US	DBX ETF Trust	20260123	33.4	33.64	33.39	33.61	8589000	33.61	up	up	correct
ASHS.US	Xtrackers Harvest CSI 500 China	20260123	44.14	44.73	44.14	44.5	59300	44.5	up	up	correct
ATFV.US	Alger 35 ETF	20260123	35.26	35.3	35.03	35.04	45100	35.04	down	down	correct
AUSF.US	Global X Funds	20260123	48.26	48.26	47.9194	48.14	46019	47.8383	down	down	correct
AVDE.US	American Century ETF Trust	20260123	85.98	86.69	85.81	86.64	1365300	86.5427	up	up	correct
AVDV.US	American Century ETF Trust	20260123	101.07	102	100.9	101.88	746500	101.7596	up	up	correct
AVEM.US	American Century ETF Trust	20260123	82.09	82.95	81.98	82.86	1144100	82.801	up	up	correct
AVES.US	Avantis® Emerging Markets Value ETF	20260123	61.83	62.34	61.665	62.34	57000	62.2732	up	up	correct
AVIG.US	Avantis Core Fixed Income ETF	20260123	41.97	42.02	41.931	42.02	227300	41.7179	up	up	correct
AVIV.US	Avantis International Large Cap	20260123	74.28	74.939	74.15	74.84	43582	74.7417	up	up	correct
AVLV.US	American Century ETF Trust	20260123	79.78	79.848	79.41	79.61	369100	79.3847	down	down	correct
AVMU.US	Avantis Core Municipal Fixed Income ETF	20260123	46.5	46.53	46.47	46.515	8000	46.2312	up	down	incorrect
AVRE.US	AVRE	20260123	44.16	44.46	44.04	44.42	35800	44.3834	up	down	incorrect
AVSF.US	American Century ETF Trust	20260123	47.08	47.13	47.08	47.121	43400	46.7817	up	down	incorrect
AVUS.US	American Century ETF Trust	20260123	115.07	115.207	114.61	114.86	208000	114.6143	down	up	incorrect
AVUV.US	American Century ETF Trust	20260123	110.26	110.3	108.33	108.49	903100	108.2113	down	up	incorrect
AWAY.US	ETFMG Travel Tech ETF	20260123	20.11	20.11	20.01	20.08	2000	20.08	down	up	incorrect
BAB.US	Invesco Exchange	20260123	27.16	27.3	27.11	27.19	128505	27.1025	up	up	correct
BAR.US	GraniteShares Gold Trust	20260123	48.68	49.16	48.61	49.09	838700	49.09	up	down	incorrect
BATT.US	Amplify ETF Trust	20260123	15.64	15.749	15.53	15.71	82200	15.71	up	down	incorrect
BBC.US	Virtus LifeSci Biotech Clinical Trials ETF	20260123	44.08	44.08	42.71	42.77	21200	42.77	down	up	incorrect
BBMC.US	JPMorgan BetaBuilders U.S. Mid Cap Equity ETF	20260123	114.49	114.49	113.39	113.559	19600	113.559	down	up	incorrect
BBP.US	ETFis Series Trust I	20260123	85.92	85.92	83.304	83.304	4900	83.304	down	up	incorrect
BBSC.US	JPMorgan BetaBuilders U.S. Small Cap Equity ETF	20260123	79.77	79.77	79.09	79.174	1000	79.174	down	up	incorrect
BCD.US	Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K	20260123	33.25	33.46	33.25	33.46	59800	33.46	up	down	incorrect
BCI.US	Aberdeen Standard Bloomberg All Commodity Strategy K	20260123	21.26	21.38	21.23	21.37	699000	21.37	up	up	correct
BDCX.US	ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN	20260123	25.15	25.15	24.17	24.239	1600	24.239	down	down	correct
BDCZ.US	UBS ETRACS Wells Fargo Business Development Company Index ETN	20260123	16.985	16.985	16.428	16.807	4000	16.807	down	down	correct
BDRY.US	ETF Managers Group Commodity Trust I	20260123	10.39	10.47	10.15	10.36	26000	10.36	down	down	correct
BEDZ.US	AdvisorShares Hotel ETF	20260123	32.73	32.816	32.708	32.816	600	32.816	up	up	correct
BERZ.US	MicroSectors™ Solactive FANG & Innovation	20260123	2.73	2.74	2.618	2.68	60515	53.6	down	down	correct
BETZ.US	Roundhill Sports Betting & iGaming ETF	20260123	19.23	19.283	19.1	19.12	19900	19.12	down	down	correct
BFOR.US	Barron's 400 ETF	20260123	87.06	87.06	86.1	86.22	9000	86.22	down	down	correct
BIBL.US	Northern Lights Fund Trust IV	20260123	48.29	48.29	47.88	48.01	17300	48.01	down	down	correct
BIGY.US	ETF Series Solutions	20260123	51.75	52.106	51.74	51.95	4900	50.9086	up	up	correct
BIL.US	SPDR Bloomberg Barclays 1	20260123	91.59	91.6	91.59	91.59	8147700	91.0739
BILS.US	SPDR Series Trust	20260123	99.42	99.43	99.42	99.42	357300	98.8473
BITO.US	ProShares Bitcoin Strategy ETF	20260123	12.42	12.65	12.26	12.4	65932900	12.37	down	down	correct
BITQ.US	Exchange Traded Concepts Trust	20260123	22.51	23.555	21.92	23.08	230100	23.08	up	up	correct
BIV.US	Vanguard Intermediate	20260123	77.73	77.82	77.6726	77.82	2162898	77.2997	up	up	correct
BIZD.US	VanEck Vectors BDC Income ETF	20260123	14.46	14.55	14.34	14.4	1151000	14.4	down	down	correct
BKAG.US	BNY Mellon Core Bond ETF	20260123	42.5	42.5	42.425	42.5	84300	42.2256
BKEM.US	BNY Mellon ETF Trust	20260123	80.21	81.06	80.13	81.06	1200	81.06	up	up	correct
BKF.US	iShares MSCI BRIC ETF	20260123	44.83	44.84	44.53	44.81	14500	44.81	down	down	correct
BKHY.US	BNY Mellon High Yield Beta ETF	20260123	48.51	48.51	48.39	48.41	22100	47.9022	down	down	correct
BKIE.US	BNY Mellon International Equity ETF	20260123	95.67	96.45	95.405	96.38	79000	96.38	up	up	correct
BKLC.US	BNY Mellon US Large Cap Core Equity ETF	20260123	131.92	132.373	131.706	132.06	93400	132.06	up	up	correct
BKLN.US	Invesco Exchange	20260123	20.9	20.91	20.865	20.88	16814189	20.7783	down	down	correct
BKMC.US	BNY Mellon US Mid Cap Core Equity ETF	20260123	116.91	116.91	116.23	116.54	12700	116.54	down	down	correct
BKSE.US	BNY Mellon ETF Trust	20260123	120.73	120.73	119.848	119.848	1100	119.848	down	up	incorrect
BKUI.US	BNY Mellon ETF Trust	20260123	49.85	49.86	49.84	49.845	17800	49.5212	down	up	incorrect
BLES.US	Northern Lights Fund Trust IV	20260123	45.32	45.32	45.165	45.32	4000	45.32
BLOK.US	Amplify Transformational Data Sharing ETF	20260123	62.75	64.21	61.83	63.07	362500	63.07	up	down	incorrect
BLV.US	Vanguard Long	20260123	70.04	70.1392	69.8	70.07	746537	69.5458	up	down	incorrect
BMED.US	BlackRock Future Health ETF	20260123	31.73	31.77	31.574	31.629	14400	31.629	down	up	incorrect
BNDC.US	FlexShares Core Select Bond Fund	20260123	22.42	22.42	22.3838	22.4098	6018	22.2613	down	up	incorrect
BNDD.US	BNDD	20260123	96.791	96.89	96.791	96.89	500	96.3095	up	down	incorrect
BNKD.US	MicroSectors U.S. Big Banks Index	20260123	10.14	10.19	10.11	10.132	500	50.66	down	down	correct
BNKU.US	MicroSectors U.S. Big Banks Index 3X Leveraged ETNs	20260123	33.5	33.64	32.5	32.86	27100	32.86	down	down	correct
BNO.US	United States Brent Oil Fund LP	20260123	30.58	30.71	30.48	30.69	422600	30.69	up	up	correct
BOAT.US	SonicShares Global Shipping ETF	20260123	33.93	34.24	33.93	34.1	10900	34.1	up	up	correct
BOIL.US	ProShares Ultra Bloomberg Natural Gas	20260123	29.07	29.07	27.25	28.3	20808500	28.3	down	down	correct
BOND.US	PIMCO Active Bond Exchange	20260123	93.54	93.6199	93.435	93.57	400601	92.786	up	up	correct
BOUT.US	Innovator ETFs Trust	20260123	39.43	39.43	39.2	39.33	2000	39.33	down	down	correct
BRF.US	VanEck Vectors ETF Trust	20260123	18.1	18.32	17.92	18.2	13700	18.2	up	up	correct
BRZU.US	Direxion Daily MSCI Brazil Bull 2X Shares	20260123	101.89	106.24	100.58	104.86	46800	104.86	up	up	correct
BSV.US	Vanguard Short	20260123	78.76	78.8	78.7414	78.79	3750093	78.2854	up	up	correct
BTAL.US	AGFiQ U.S. Market Neutral Anti	20260123	13.92	14.06	13.9	14.06	273100	14.06	up	up	correct
BUL.US	Pacer US Cash Cows Growth ETF	20260123	57.12	57.23	56.929	56.979	3800	56.979	down	down	correct
BULZ.US	MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs	20260123	263.11	274.52	261.76	268.93	4426000	26.893	up	up	correct
BUZZ.US	VanEck Vectors ETF Trust	20260123	34.91	35.31	34.56	34.91	34700	34.91
BWX.US	SPDR Bloomberg Barclays International Treasury Bond ETF	20260123	22.44	22.67	22.43	22.64	405609	22.5619	up	up	correct
BWZ.US	SPDR Bloomberg Barclays Short Term International Treasury Bond ETF	20260123	27.53	27.775	27.4355	27.73	48084	27.6412	up	up	correct
BYLD.US	iShares Yield Optimized Bond ETF	20260123	22.87	22.91	22.8601	22.91	34609	22.7097	up	up	correct
BZQ.US	ProShares Trust	20260123	11.9	11.9	11.3	11.48	69100	11.48	down	down	correct
CANE.US	Teucrium Sugar	20260123	9.58	9.58	9.53	9.55	44000	9.55	down	down	correct
CAPE.US	Barclays ETN+ Shiller Capet ETN	20260123	32.68	33	32.68	32.94	24900	32.94	up	up	correct
CBON.US	VanEck Vectors ChinaAMC China Bond ETF	20260123	22.89	23.03	22.89	22.96	4793	22.9018	up	up	correct
CBSE.US	Listed Funds Trust	20260123	43.84	44	43.111	43.111	1700	43.111	down	down	correct
CCOR.US	Core Alternative ETF	20260123	27.19	27.196	27.145	27.149	3400	27.149	down	down	correct
CEF.US	Sprott Physical Gold and Silver Trust	20260123	55.85	57.05	55.7	57.04	2275900	57.04	up	up	correct
CEFD.US	ETRACS Monthly Pay 1.5X Leveraged Closed	20260123	19.53	19.53	19.417	19.417	300	18.9813	down	down	correct
CEW.US	WisdomTree Emerging Currency Strategy Fund	20260123	19.18	19.27	19.16	19.27	10900	19.27	up	up	correct
CGW.US	Invesco Exchange	20260123	65.65	65.77	65.42	65.74	37600	65.74	up	up	correct
CHAU.US	Direxion Daily CSI 300 China A Share Bull 2X Shares	20260123	21.67	21.91	21.6	21.86	107600	21.86	up	up	correct
CHGX.US	ETF Series Solutions	20260123	28.06	28.06	27.94	27.9955	7693	27.9955	down	down	correct
CHIQ.US	Global X MSCI China Consumer Disc ETF	20260123	21.58	21.74	21.53	21.64	21700	21.64	up	up	correct
CLSM.US	Cabana Target Leading Sector Moderate ETF	20260123	23.85	23.97	23.85	23.9526	7401	23.9526	up	up	correct
CMBS.US	iShares Trust	20260123	49.08	49.17	49.0701	49.17	31077	48.8823	up	down	incorrect
CMDY.US	iShares Bloomberg Roll Select Broad Commodity ETF	20260123	53.1	53.248	52.93	53.23	131000	53.23	up	down	incorrect
CMF.US	iShares Trust	20260123	57.74	57.765	57.715	57.74	393760	57.4622
CNBS.US	Amplify ETF Trust	20260123	28.14	28.9	28.1	28.9	12000	28.9	up	down	incorrect
CNRG.US	SPDR Kensho Clean Power ETF	20260123	101.12	101.32	99.92	99.97	8100	99.97	down	down	correct
CNXT.US	VanEck Vectors ChinaAMC SME	20260123	46.1	46.71	46.05	46.58	99100	46.58	up	up	correct
COM.US	Direxion Shares ETF Trust	20260123	31.12	31.3	31.12	31.3	16600	31.3	up	up	correct
COMB.US	GraniteShares Bloomberg Commodity Broad Strategy No K	20260123	23.02	23.11	22.94	23.11	210500	23.11	up	up	correct
COPX.US	Global X Copper Miners ETF	20260123	84.49	86.15	83.83	86.01	5750400	86.01	up	up	correct
CORN.US	Teucrium Commodity Trust	20260123	17.29	17.43	17.25	17.42	73400	17.42	up	up	correct
CORP.US	PIMCO Investment Grade Corporate Bond Index Exchange	20260123	98.16	98.285	98.04	98.2435	46158	97.498	up	down	incorrect
CPER.US	United States Copper Index Fund LP	20260123	36.34	36.68	36.24	36.52	2595800	36.52	up	down	incorrect
CQQQ.US	Invesco China Technology ETF	20260123	57.63	57.85	57.19	57.76	765500	57.76	up	up	correct
CRAK.US	VanEck Vectors ETF Trust	20260123	41.21	41.45	41.057	41.32	65500	41.32	up	up	correct
CRBN.US	iShares Trust	20260123	234.8	235.95	234.8	235.59	5700	235.59	up	up	correct
CRPT.US	First Trust SkyBridge Crypto Industry and Digital Economy ETF	20260123	16.5	17.31	16.376	16.87	32900	16.87	up	up	correct
CSD.US	Invesco S&P Spin	20260123	112.26	112.26	110.8	110.89	10400	110.89	down	down	correct
CTEX.US	ProShares S&P Kensho Cleantech ETF	20260123	40.755	41.1	40.5	40.508	3000	40.508	down	down	correct
CURE.US	Direxion Shares ETF Trust	20260123	117.55	117.88	114.47	116.22	65200	116.22	down	down	correct
CUT.US	Invesco MSCI Global Timber ETF	20260123	30.28	30.68	30.28	30.68	7900	30.68	up	up	correct
CVY.US	Invesco Zacks Multi	20260123	28.13	28.13	27.85	27.92	10600	27.92	down	down	correct
CWB.US	SPDR Bloomberg Barclays Convertible Securities ETF	20260123	93.88	94.09	93.46	93.89	300936	93.6577	up	up	correct
CWEB.US	Direxion Shares ETF Trust	20260123	43.735	44.07	43.426	43.83	226800	43.83	up	up	correct
CWI.US	SPDR MSCI ACWI ex	20260123	37.34	37.68	37.3	37.67	335500	37.67	up	up	correct
CWS.US	AdvisorShares Focused Equity ETF	20260123	70.51	70.53	70.245	70.465	7000	70.465	down	down	correct
CZA.US	Invesco Zacks Mid	20260123	113.84	114.22	113.71	114.22	2400	114.22	up	down	incorrect
DAT.US	ProShares Big Data Refiners ETF	20260123	42.332	42.494	42.332	42.494	500	42.494	up	down	incorrect
DBA.US	Invesco DB Multi	20260123	25.61	25.77	25.59	25.74	207200	25.74	up	down	incorrect
DBAW.US	Xtrackers MSCI All World ex U.S. Hedged Equity ETF	20260123	43	43.11	43	43.09	7500	43.09	up	down	incorrect
DBB.US	Invesco DB Multi	20260123	24.21	24.6	24.16	24.28	492300	24.28	up	down	incorrect
DBC.US	Invesco DB Commodity Index Tracking Fund	20260123	24.05	24.2	24.05	24.18	890600	24.18	up	down	incorrect
DBE.US	Invesco DB Energy Fund	20260123	18.85	18.87	18.76	18.81	17700	18.81	down	down	correct
DBEF.US	Xtrackers MSCI EAFE Hedged Equity ETF	20260123	49.74	49.78	49.59	49.64	533500	49.64	down	down	correct
DBEM.US	Xtrackers MSCI Emerging Markets Hedged Equity ETF	20260123	34.32	34.53	34.3	34.49	2800	34.49	up	up	correct
DBEU.US	Xtrackers MSCI Europe Hedged Equity ETF	20260123	49.31	49.5	49.2	49.39	31200	49.39	up	up	correct
DBEZ.US	Xtrackers MSCI Eurozone Hedged Equity ETF	20260123	56.73	56.895	56.65	56.815	9300	56.815	up	down	incorrect
DBJP.US	Xtrackers MSCI Japan Hedged Equity ETF	20260123	99.8	100.12	98.64	98.91	20800	98.91	down	up	incorrect
DBMF.US	iM DBi Managed Futures Strategy ETF	20260123	29.43	29.54	29.27	29.36	802800	29.36	down	down	correct
DBO.US	Invesco DB Oil Fund	20260123	13.02	13.08	12.96	13.03	462800	13.03	up	up	correct
DBP.US	Invesco DB Precious Metals Fund	20260123	124.02	125.9	123.88	125.9	25500	125.9	up	up	correct
DDM.US	ProShares Ultra Dow30	20260123	59.33	59.4	58.74	59.05	571900	59.05	down	down	correct
DEED.US	First Trust TCW Securitized Plus ETF	20260123	21.57	21.6	21.57	21.6	3000	21.5261	up	up	correct
DEEF.US	Xtrackers FTSE Developed ex US Multifactor ETF	20260123	37.31	37.562	37.31	37.562	1200	37.562	up	up	correct
DEEP.US	Roundhill Acquirers Deep Value ETF	20260123	38.85	38.85	38.326	38.326	500	38.326	down	down	correct
DEM.US	WisdomTree Trust	20260123	48.88	49.26	48.79	49.26	498400	49.26	up	up	correct
DES.US	WisdomTree U.S. SmallCap Dividend Fund	20260123	36.18	36.18	35.53	35.56	123413	35.5418	down	down	correct
DEUS.US	Xtrackers Russell US Multifactor ETF	20260123	60.805	60.805	60.442	60.595	12600	60.595	down	down	correct
DEW.US	WisdomTree Global High Dividend Fund	20260123	63.79	63.94	63.71	63.91	2600	63.91	up	up	correct
DFAC.US	Dimensional U.S. Core Equity 2 ETF	20260123	40.71	40.758	40.54	40.62	3217700	40.62	down	down	correct
DFAE.US	Dimensional ETF Trust	20260123	34.72	35.047	34.623	35.01	586400	35.01	up	up	correct
DFAI.US	Dimensional International Core Equity Market ETF	20260123	39.61	39.915	39.53	39.9	3035300	39.9	up	up	correct
DFAS.US	Dimensional U.S. Small Cap ETF	20260123	75.5	75.5	74.28	74.48	583900	74.48	down	up	incorrect
DFAT.US	Dimensional U.S. Targeted Value ETF	20260123	64.38	64.38	63.232	63.36	291600	63.36	down	up	incorrect
DFAU.US	Dimensional US Core Equity Market ETF	20260123	47.65	47.735	47.51	47.61	1078200	47.61	down	up	incorrect
DFCF.US	Dimensional ETF Trust	20260123	42.59	42.64	42.555	42.63	1023500	42.5541	up	down	incorrect
DFE.US	WisdomTree Europe SmallCap Dividend Fund	20260123	74.37	74.95	74.34	74.95	4500	74.95	up	down	incorrect
DFEN.US	Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace	20260123	83.81	85.18	81.37	82.62	381800	82.62	down	up	incorrect
DFIP.US	Dimensional ETF Trust	20260123	41.6	41.688	41.59	41.685	87700	41.685	up	down	incorrect
DFIV.US	DFIV	20260123	51.73	52.155	51.66	52.15	1531700	52.15	up	down	incorrect
DFJ.US	WisdomTree Japan SmallCap Dividend Fund	20260123	101.19	102.2	100.88	102.09	35500	102.09	up	up	correct
DFNM.US	Dimensional ETF Trust	20260123	48.42	48.42	48.4	48.416	118800	48.3144	down	down	correct
DFSD.US	Dimensional ETF Trust	20260123	48.01	48.05	48	48.05	541900	48.05	up	up	correct
DFUS.US	Dimensional U.S. Equity ETF	20260123	75.22	75.42	75.05	75.21	536600	75.21	down	down	correct
DGP.US	DB Gold Double Long ETN	20260123	206	213.45	206	210.91	134200	210.91	up	up	correct
DGRO.US	iShares Core Dividend Growth ETF	20260123	71.25	71.255	70.915	71.19	1705000	71.19	down	down	correct
DGS.US	WisdomTree Emerging Markets SmallCap Dividend Fund	20260123	60.66	61.34	60.65	61.18	81300	61.18	up	up	correct
DGT.US	SPDR Series Trust	20260123	171.24	171.83	171.01	171.83	32300	171.83	up	up	correct
DGZ.US	DB Gold Short ETN	20260123	5.53	5.53	5.25	5.43	4300	5.43	down	down	correct
DHS.US	WisdomTree U.S. High Dividend Fund	20260123	106.28	106.3	105.41	105.7713	118545	105.432	down	down	correct
DIA.US	SPDR Dow Jones Industrial Average ETF Trust	20260123	491.82	492.13	489.56	490.93	4915704	490.3212	down	down	correct
DIAL.US	Columbia Diversified Fixed Income Allocation ETF	20260123	18.42	18.44	18.42	18.43	45429	18.2782	up	up	correct
DIG.US	ProShares Ultra Oil & Gas	20260123	43.77	44.47	43.19	43.32	35500	43.32	down	down	correct
DIM.US	WisdomTree International MidCap Dividend Fund	20260123	83.01	83.74	83.01	83.65	3900	83.65	up	up	correct
DIV.US	Global X SuperDividend U.S. ETF	20260123	18.26	18.26	18.12	18.17	178547	17.9749	down	down	correct
DIVO.US	Amplify ETF Trust	20260123	45.4	45.41	45.21	45.32	954200	44.9584	down	down	correct
DIVS.US	SmartETFs Dividend Builder ETF	20260123	31.31	31.551	31.31	31.551	12700	31.551	up	up	correct
DIVZ.US	Listed Funds Trust	20260123	37.3	37.3	37.13	37.235	16600	37.0883	down	down	correct
DJD.US	Invesco Dow Jones Industrial Average Dividend ETF	20260123	58.81	58.81	58.605	58.78	14300	58.78	down	down	correct
DJP.US	iPath Bloomberg Commodity Index Total Return(SM) ETN	20260123	41.46	41.7	41.4	41.63	146800	41.63	up	up	correct
DLN.US	WisdomTree U.S. LargeCap Dividend Fund	20260123	89.9	89.9	89.58	89.82	146652	89.6542	down	down	correct
DLS.US	WisdomTree International SmallCap Dividend Fund	20260123	84.5	85.11	84.3	85.09	39900	85.09	up	up	correct
DMCY.US	The Advisors Inner Circle Fund III	20260123	32.35	32.5	32.35	32.489	4600	32.489	up	up	correct
DNL.US	WisdomTree Global ex	20260123	43.03	43.43	43.01	43.39	25600	43.39	up	up	correct
DOG.US	ProShares Short Dow30	20260123	23	23.11	22.99	23.05	4650700	23.05	up	up	correct
DOL.US	WisdomTree International LargeCap Dividend Fund	20260123	68.26	68.87	68.15	68.79	16200	68.79	up	up	correct
DON.US	WisdomTree U.S. MidCap Dividend Fund	20260123	54.38	54.38	53.72	53.89	154800	53.8487	down	down	correct
DOO.US	WisdomTree International Dividend ex	20260123	80.45	81.24	80.16	80.59	138400	80.59	up	up	correct
DPST.US	Direxion Shares ETF Trust	20260123	123	123.58	111.345	112.07	781600	112.07	down	down	correct
DRIP.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares	20260123	7.75	7.875	7.46	7.83	6510300	7.83	up	up	correct
DRN.US	Direxion Shares ETF Trust	20260123	8.9	9.05	8.8	9.01	519600	9.01	up	up	correct
DRV.US	Direxion Daily MSCI Real Estate Bear 3X Shares	20260123	25	25.44	24.71	24.88	54100	24.88	down	down	correct
DSCF.US	Discipline Fund ETF	20260123	24.57	24.57	24.5	24.53	3584	24.53	down	up	incorrect
DSI.US	iShares MSCI KLD 400 Social ETF	20260123	131.22	131.54	131.03	131.27	161900	131.27	up	down	incorrect
DSTL.US	Distillate U.S. Fundamental Stability & Value ETF	20260123	60.37	60.47	60.01	60.2	79200	60.2	down	down	correct
DSTX.US	ETF Series Solutions	20260123	33.4	33.65	33.4	33.45	1000	33.45	up	up	correct
DTD.US	WisdomTree U.S. Total Dividend Fund	20260123	87.01	87.01	86.61	86.92	23390	86.7635	down	down	correct
DTEC.US	ALPS Disruptive Technologies ETF	20260123	48.08	48.97	48.08	48.765	4000	48.765	up	up	correct
DTH.US	WisdomTree International High Dividend Fund	20260123	52.92	53.33	52.81	53.32	69000	53.32	up	up	correct
DUG.US	ProShares UltraShort Oil & Gas	20260123	26.39	26.74	25.95	26.68	21900	26.68	up	up	correct
DUSL.US	Direxion Shares ETF Trust	20260123	80.96	80.96	78.42	78.915	14700	78.915	down	down	correct
DUST.US	Direxion Daily Gold Miners Index Bear 2X Shares	20260123	4.83	4.89	4.63	4.69	8842781	46.9	down	down	correct
DVYE.US	iShares Inc.	20260123	33.45	33.83	33.41	33.81	287500	33.81	up	up	correct
DWM.US	WisdomTree International Equity Fund	20260123	70.85	71.44	70.81	71.44	14100	71.44	up	up	correct
DWMF.US	WisdomTree International Multifactor Fund	20260123	33	33.21	33	33.16	4400	33.16	up	up	correct
DWX.US	SPDR S&P International Dividend ETF	20260123	44.37	44.86	44.37	44.85	31200	44.85	up	up	correct
DXD.US	ProShares Trust	20260123	19.63	19.79	19.6	19.69	1441900	19.69	up	up	correct
DXJ.US	WisdomTree Japan Hedged Equity Fund	20260123	153.1	153.64	151	151.67	939400	151.67	down	down	correct
DYLD.US	Two Roads Shared Trust	20260123	22.63	22.729	22.62	22.625	11500	22.437	down	down	correct
DYNF.US	BlackRock ETF Trust	20260123	60.66	60.95	60.515	60.79	2795500	60.79	up	up	correct
DZZ.US	DB Gold Double Short ETN	20260123	3.27	3.39	3.26	3.32	41200	3.32	up	up	correct
EAGG.US	iShares Trust	20260123	47.93	47.9677	47.87	47.96	257255	47.6524	up	up	correct
EAPR.US	Innovator MSCI Emerging Markets Power Buffer ETF	20260123	29.92	30.01	29.91	29.964	1700	29.964	up	up	correct
EASG.US	Xtrackers MSCI EAFE ESG Leaders Equity ETF	20260123	36.26	36.48	36.13	36.45	2800	36.45	up	up	correct
EATZ.US	AdvisorShares Restaurant ETF	20260123	27.73	27.769	27.73	27.769	400	27.769	up	up	correct
EBLU.US	Ecofin Global Water ESG Fund	20260123	54.5	54.5	53.64	53.9652	1314	53.9652	down	down	correct
EBND.US	SPDR Bloomberg Barclays Emerging Markets Local Bond ETF	20260123	21.53	21.63	21.525	21.63	417318	21.4379	up	up	correct
ECLN.US	First Trust EIP Carbon Impact ETF	20260123	34.08	34.08	34.08	34.08	365	34.08
ECNS.US	iShares Trust	20260123	35.57	35.68	35.51	35.64	90800	35.64	up	up	correct
ECON.US	Columbia Emerging Markets Consumer ETF	20260123	29.09	29.38	29.06	29.3	11600	29.3	up	up	correct
EDC.US	Direxion Daily MSCI Emerging Markets Bull 3X Shares	20260123	66.13	68.01	65.65	67.76	208000	67.76	up	up	correct
EDIV.US	SPDR Index Shares Funds	20260123	41.12	41.19	40.8	41.17	201000	41.17	up	up	correct
EDOG.US	ALPS Emerging Sector Dividend Dogs ETF	20260123	26.06	26.17	25.98	26.17	2700	26.17	up	up	correct
EDOW.US	First Trust Dow 30 Equal Weight ETF	20260123	42.195	42.29	42.16	42.27	5800	42.27	up	up	correct
EDV.US	Vanguard Extended Duration Treasury Index Fund ETF Shares	20260123	65.89	66.07	65.46	65.95	1901500	65.95	up	up	correct
EDZ.US	Direxion Daily MSCI Emerging Markets Bear 3X Shares	20260123	29	29.22	28.15	28.25	143100	28.25	down	up	incorrect
EELV.US	Invesco S&P Emerging Markets Low Volatility ETF	20260123	28.69	28.85	28.49	28.78	74800	28.78	up	down	incorrect
EEM.US	iShares MSCI Emerging Markets ETF	20260123	58.56	59.15	58.43	59.07	31584700	59.07	up	up	correct
EEMO.US	Invesco S&P Emerging Markets Momentum ETF	20260123	18.54	18.54	18.54	18.54	100	18.54
EEMS.US	iShares MSCI Emerging Markets Small	20260123	70.28	70.91	70.27	70.88	11500	70.88	up	up	correct
EEMX.US	SPDR MSCI Emerging Markets Fossil Fuel Free ETF	20260123	45.59	46.18	45.579	46.047	28700	46.047	up	up	correct
EES.US	WisdomTree U.S. SmallCap Earnings Fund	20260123	60.54	60.54	59.7	59.75	12500	59.75	down	down	correct
EET.US	ProShares Ultra MSCI Emerging Markets	20260123	91.9	93.56	91.9	93.45	6500	93.45	up	up	correct
EEV.US	ProShares Trust	20260123	16.3	16.31	16.1	16.12	5000	16.12	down	down	correct
EFA.US	iShares MSCI EAFE ETF	20260123	99.17	100	99	99.97	16753500	99.97	up	up	correct
EFAX.US	SPDR MSCI EAFE Fossil Fuel Free ETF	20260123	51.97	52.365	51.936	52.355	17800	52.355	up	up	correct
EFIV.US	SPDR S&P 500 ESG ETF	20260123	66.85	67.064	66.75	66.89	357000	66.89	up	up	correct
EFO.US	ProShares Ultra MSCI EAFE	20260123	67.71	68.96	67.58	68.75	2800	68.75	up	up	correct
EFU.US	ProShares UltraShort MSCI EAFE	20260123	8.51	8.52	8.37	8.37	9000	8.37	down	down	correct
EFZ.US	ProShares Short MSCI EAFE	20260123	12.29	12.35	12.24	12.25	147600	12.25	down	down	correct
EIDO.US	iShares MSCI Indonesia ETF	20260123	18.92	19.03	18.89	19.01	332900	19.01	up	up	correct
EINC.US	VanEck Vectors Energy Income ETF	20260123	100.6	101.32	100.6	100.74	4000	100.2129	up	up	correct
EIRL.US	iShares Trust	20260123	73.75	74.18	73.41	74.18	4700	74.18	up	up	correct
EIS.US	iShares MSCI Israel ETF	20260123	118.41	119.13	118.31	118.78	138700	118.78	up	up	correct
EJAN.US	Innovator MSCI Emerging Markets Power Buffer ETF January	20260123	34.625	34.92	34.625	34.786	30200	34.786	up	up	correct
EJUL.US	Innovator MSCI Emerging Markets Power Buffer ETF	20260123	30.245	30.26	30.19	30.237	21900	30.237	down	down	correct
ELD.US	WisdomTree Emerging Markets Local Debt Fund	20260123	29.35	29.79	29.31	29.765	18384	29.4768	up	up	correct
EMBD.US	Global X Emerging Markets Bond ETF	20260123	24.089	24.09	24	24.06	13100	23.832	down	down	correct
EMHC.US	SPDR Bloomberg Barclays Emerging Markets USD Bond ETF	20260123	25.47	25.58	25.465	25.56	26400	25.3254	up	up	correct
EMLC.US	VanEck Vectors ETF Trust	20260123	26.19	26.3	26.1818	26.3	2702114	26.0608	up	up	correct
EMLP.US	First Trust North American Energy Infrastructure Fund	20260123	39.52	39.58	39.22	39.31	240400	39.31	down	down	correct
EMMF.US	WisdomTree Emerging Markets Multifactor Fund	20260123	34	34.3	34	34.2	13700	34.2	up	up	correct
EMNT.US	EMNT	20260123	98.82	98.86	98.81	98.845	10700	98.2465	up	up	correct
EMQQ.US	EMQQ The Emerging Markets Internet & Ecommerce ETF	20260123	40.18	40.387	40.08	40.321	22600	40.321	up	up	correct
EMSG.US	DBX ETF Trust	20260123	38.25	38.3635	38.25	38.3635	707	38.3635	up	up	correct
EMTY.US	ProShares Trust	20260123	11.36	11.43	11.33	11.355	4500	11.355	down	up	incorrect
ENFR.US	Alerian Energy Infrastructure ETF	20260123	32.98	33.239	32.96	33.04	74195	32.6704	up	down	incorrect
EOCT.US	Innovator ETFs Trust	20260123	32.611	32.759	32.611	32.759	1500	32.759	up	down	incorrect
EPHE.US	iShares MSCI Philippines ETF	20260123	26.23	26.24	26.11	26.21	159000	26.21	down	down	correct
EPI.US	WisdomTree India Earnings Fund	20260123	43.81	44.05	43.7	43.99	760200	43.99	up	up	correct
EPOL.US	iShares Trust	20260123	36.86	36.9	36.6	36.89	374500	36.89	up	up	correct
EPP.US	iShares MSCI Pacific ex Japan ETF	20260123	52.6	53	52.55	52.93	238300	52.93	up	up	correct
EPS.US	WisdomTree U.S. Earnings 500 Fund	20260123	71.31	71.57	71.3	71.43	49600	71.43	up	up	correct
EPU.US	iShares MSCI Peru ETF	20260123	86.9	88.38	86.4	88.38	171400	88.38	up	up	correct
EPV.US	ProShares UltraShort FTSE Europe	20260123	20.77	20.77	20.32	20.32	3300	20.32	down	down	correct
EQAL.US	Invesco Russell 1000 Equal Weight ETF	20260123	55.36	55.36	54.984	55.13	20300	55.13	down	down	correct
EQL.US	ALPS Equal Sector Weight ETF	20260123	47.83	48.01	47.77	47.91	51800	47.91	up	up	correct
EQWL.US	Invesco Exchange	20260123	120.44	120.54	119.92	120.4	131600	120.4	down	down	correct
ERTH.US	Invesco Exchange	20260123	47.93	48.08	47.9	48.04	3500	48.04	up	up	correct
ERX.US	Direxion Shares ETF Trust	20260123	68	68.92	66.85	67.05	289000	67.05	down	down	correct
ERY.US	Direxion Daily Energy Bear 2X Shares	20260123	16.2	16.4	15.88	16.36	229500	16.36	up	up	correct
ESBA.US	Empire State Realty OP L.P	20260123	6.36	6.67	6.32	6.61	39900	6.5641	up	up	correct
ESGA.US	American Century Sustainable Equity ETF	20260123	78.81	79.2	78.81	78.96	11236	78.8581	up	up	correct
ESGB.US	IndexIQ Active ETF Trust	20260123	21.29	21.2999	21.26	21.285	3893	21.0997	down	down	correct
ESGN.US	Columbia ETF Trust I	20260123	37.92	38.2	37.8617	38.2	5434	38.2	up	up	correct
ESGY.US	American Century Sustainable Growth ETF	20260123	64.94	65.3299	64.94	65.045	419	65.0322	up	up	correct
ETHO.US	Etho Climate Leadership U.S. ETF	20260123	69.055	69.055	68.349	68.428	1700	68.428	down	down	correct
EUDG.US	WisdomTree Trust	20260123	38.5	38.9	38.48	38.899	15600	38.899	up	up	correct
EUM.US	ProShares Short MSCI Emerging Markets	20260123	18.78	18.78	18.61	18.62	163300	18.62	down	down	correct
EUO.US	ProShares Trust II	20260123	28.48	28.48	28.04	28.12	35200	28.12	down	down	correct
EURL.US	Direxion Daily FTSE Europe Bull 3X Shares	20260123	45.42	46.24	44.66	46.13	50500	46.13	up	up	correct
EUSA.US	iShares MSCI USA Equal Weighted ETF	20260123	106.9	106.9	106.23	106.52	29100	106.52	down	down	correct
EUSB.US	iShares Trust	20260123	44	44	43.908	43.96	41200	43.6807	down	down	correct
EUSC.US	WisdomTree Trust	20260123	53.13	53.51	53	53.51	20976	53.51	up	up	correct
EVNT.US	EVNT	20260123	10.6	11.68	10.35	11.65	20000	11.65	up	up	correct
EVX.US	VanEck Vectors ETF Trust	20260123	40.76	40.84	40.67	40.71	4600	40.71	down	down	correct
EWA.US	iShares MSCI Australia ETF	20260123	27.17	27.41	27.14	27.38	4768900	27.38	up	up	correct
EWC.US	iShares MSCI Canada ETF	20260123	55.41	55.82	55.23	55.77	2167600	55.77	up	up	correct
EWD.US	iShares MSCI Sweden ETF	20260123	52.01	52.4	51.87	52.38	95200	52.38	up	up	correct
EWG.US	iShares MSCI Germany ETF	20260123	43.09	43.48	43.01	43.48	2311300	43.48	up	up	correct
EWH.US	iShares Inc.	20260123	22.56	22.67	22.51	22.63	2647400	22.63	up	up	correct
EWI.US	iShares MSCI Italy ETF	20260123	54.37	54.92	54.25	54.91	390000	54.91	up	up	correct
EWJ.US	iShares MSCI Japan ETF	20260123	84.07	84.82	83.94	84.56	13051000	84.56	up	up	correct
EWK.US	iShares MSCI Belgium ETF	20260123	25.52	25.64	25.49	25.64	5000	25.64	up	up	correct
EWL.US	iShares MSCI Switzerland ETF	20260123	60.19	60.92	60.08	60.87	582400	60.87	up	up	correct
EWM.US	iShares MSCI Malaysia ETF	20260123	28.65	28.82	28.58	28.78	513300	28.78	up	up	correct
EWN.US	iShares MSCI Netherlands ETF	20260123	61.72	62.33	61.72	62.33	16200	62.33	up	up	correct
EWO.US	iShares MSCI Austria ETF	20260123	37.13	37.27	36.96	37.15	94700	37.15	up	down	incorrect
EWP.US	iShares MSCI Spain ETF	20260123	54.61	55.16	54.42	55.13	551300	55.13	up	down	incorrect
EWQ.US	iShares MSCI France ETF	20260123	45.1	45.53	45.03	45.51	354900	45.51	up	down	incorrect
EWS.US	iShares MSCI Singapore ETF	20260123	28.34	28.62	28.34	28.57	1242300	28.57	up	up	correct
EWT.US	iShares MSCI Taiwan ETF	20260123	68.69	69.78	68.59	69.71	14318500	69.71	up	up	correct
EWU.US	iShares MSCI United Kingdom ETF	20260123	45.31	45.64	45.17	45.57	2639500	45.57	up	up	correct
EWV.US	ProShares UltraShort MSCI Japan	20260123	23.36	23.57	23	23.17	37800	23.17	down	down	correct
EWW.US	iShares MSCI Mexico ETF	20260123	75.74	76.18	75.22	76.08	1356200	76.08	up	up	correct
EWX.US	SPDR S&P Emerging Markets Small Cap ETF	20260123	68.06	68.6	67.97	68.55	20400	68.55	up	up	correct
EWY.US	iShares MSCI South Korea ETF	20260123	115.29	118.41	115.05	117.97	8550200	117.97	up	up	correct
EWZ.US	iShares MSCI Brazil ETF	20260123	36.04	36.89	35.85	36.59	48162600	36.59	up	up	correct
EXI.US	iShares Global Industrials ETF	20260123	186.21	186.33	185.53	186.05	33300	186.05	down	down	correct
EZA.US	iShares MSCI South Africa ETF	20260123	75.53	76.57	75.3	76.34	393200	76.34	up	up	correct
EZJ.US	ProShares Ultra MSCI Japan	20260123	55.6	56.85	55.6	56.59	3200	56.59	up	up	correct
EZM.US	WisdomTree U.S. MidCap Earnings Fund	20260123	70.36	70.36	69.55	69.72	184700	69.72	down	down	correct
FAN.US	First Trust Global Wind Energy ETF	20260123	22.15	22.34	22.09	22.27	18600	22.27	up	up	correct
FAS.US	Direxion Shares ETF Trust	20260123	155.01	155.3	149.61	151.23	898600	151.23	down	up	incorrect
FAZ.US	Direxion Shares ETF Trust	20260123	41.15	42.56	41.15	42.17	638500	42.17	up	down	incorrect
FBND.US	Fidelity Total Bond ETF	20260123	46.12	46.16	46.064	46.16	2466631	45.855	up	down	incorrect
FBT.US	First Trust NYSE Arca Biotechnology Index Fund	20260123	221.79	222.42	218.59	219.27	6849200	219.27	down	down	correct
FCG.US	First Trust Natural Gas ETF	20260123	24.64	24.88	24.44	24.5	957800	24.5	down	down	correct
FCOM.US	Fidelity MSCI Communication Services Index ETF	20260123	73.2	73.87	73.2	73.64	56500	73.64	up	up	correct
FCOR.US	Fidelity Merrimack Street Trust	20260123	48.12	48.12	47.91	48.0179	44875	47.6816	down	down	correct
FDD.US	First Trust Exchange	20260123	17.91	18.03	17.83	18.03	326600	18.03	up	down	incorrect
FDHY.US	Fidelity High Yield Factor ETF	20260123	49.57	49.6	49.47	49.51	89429	49.0063	down	up	incorrect
FDIS.US	Fidelity MSCI Consumer Discretionary Index ETF	20260123	105.21	105.75	105.08	105.54	68200	105.54	up	down	incorrect
FDL.US	First Trust Morningstar Dividend Leaders Index Fund	20260123	46.58	46.61	46.29	46.45	1366100	46.45	down	up	incorrect
FDLO.US	Fidelity Low Volatility Factor ETF	20260123	67.4	67.64	67.364	67.5	43600	67.5	up	down	incorrect
FDM.US	First Trust Dow Jones Select MicroCap Index Fund	20260123	85.34	85.34	82.98	82.98	7400	82.98	down	down	correct
FDMO.US	Fidelity Momentum Factor ETF	20260123	86.43	86.82	86.1	86.503	58400	86.503	up	up	correct
FDN.US	First Trust Exchange	20260123	261.26	263.91	261.09	262.41	771200	262.41	up	up	correct
FDRR.US	Fidelity Dividend ETF for Rising Rates	20260123	61.46	61.46	61.19	61.39	18500	61.39	down	down	correct
FDVV.US	Fidelity High Dividend ETF	20260123	57.19	57.27	57.045	57.24	951400	57.24	up	up	correct
FEDM.US	FEDM	20260123	60.8	61.051	60.8	61.051	100	61.051	up	up	correct
FEIG.US	FEIG	20260123	41.501	41.501	41.501	41.501	300	41.1914
FENY.US	Fidelity MSCI Energy Index ETF	20260123	27.44	27.66	27.21	27.25	4012500	27.25	down	down	correct
FEU.US	SPDR STOXX Europe 50 ETF	20260123	53.7	54.18	53.64	54.17	47100	54.17	up	up	correct
FEUS.US	FEUS	20260123	74.353	74.353	74.353	74.353	100	74.353
FEZ.US	SPDR EURO STOXX 50 ETF	20260123	66.21	66.75	66.01	66.69	1285700	66.69	up	up	correct
FFIU.US	Fieldstone UVA Unconstrained Medium	20260123	22.16	22.224	22.16	22.224	3400	22.224	up	up	correct
FFND.US	Northern Lights Fund Trust II	20260123	31	31	30.96	30.985	3800	30.985	down	down	correct
FFTY.US	Innovator ETFs Trust	20260123	38.32	38.54	37.77	38.26	96700	38.26	down	down	correct
FGD.US	First Trust Dow Jones Global Select Dividend Index Fund	20260123	31.07	31.31	31	31.31	200700	31.31	up	up	correct
FHLC.US	Fidelity MSCI Health Care Index ETF	20260123	75.95	76.07	75.21	75.54	112900	75.54	down	down	correct
FIDI.US	Fidelity International High Dividend ETF	20260123	26.7	26.83	26.565	26.83	129300	26.83	up	up	correct
FIDU.US	Fidelity Covington Trust	20260123	89.37	89.37	88.33	88.54	103000	88.54	down	up	incorrect
FIEE.US	UBS AG FI Enhanced Europe 50 ETN	20260123	4.5	4.69	4.37	4.45	46200	4.45	down	up	incorrect
FIGB.US	Fidelity Investment Grade Bond ETF	20260123	43.44	43.51	43.3	43.439	75200	43.1748	down	up	incorrect
FILL.US	iShares MSCI Global Energy Producers ETF	20260123	24.28	24.29	24.05	24.15	51677	24.15	down	up	incorrect
FISR.US	SPDR SSGA Fixed Income Sector Rotation ETF	20260123	25.93	25.97	25.92	25.959	37000	25.7841	up	down	incorrect
FITE.US	SPDR S&P Kensho Future Security ETF	20260123	97	97	95.28	95.705	11100	95.705	down	down	correct
FIVA.US	Fidelity International Value Factor ETF	20260123	35.86	36.08	35.782	36.04	155800	36.04	up	up	correct
FIVG.US	Defiance 5G Next Gen Connectivity ETF	20260123	66.14	66.29	65.63	65.81	19798	65.81	down	down	correct
FIW.US	First Trust Exchange	20260123	115.55	115.7	114.29	114.75	51100	114.75	down	down	correct
FLAU.US	Franklin FTSE Australia ETF	20260123	32.8	33.049	32.74	33.04	7300	33.04	up	up	correct
FLAX.US	Franklin FTSE Asia ex Japan ETF	20260123	31.43	31.71	31.39	31.694	3200	31.694	up	up	correct
FLBR.US	Franklin FTSE Brazil ETF	20260123	21.76	22.285	21.673	22.14	88000	22.14	up	up	correct
FLCA.US	Franklin Templeton ETF Trust	20260123	49.61	49.93	49.5	49.84	28400	49.84	up	down	incorrect
FLCB.US	Franklin Templeton ETF Trust	20260123	21.64	21.68	21.636	21.68	271700	21.5341	up	down	incorrect
FLCH.US	Franklin FTSE China ETF	20260123	24.77	24.85	24.68	24.85	98600	24.85	up	down	incorrect
FLCO.US	Franklin Liberty Investment Grade Corporate ETF	20260123	21.71	21.7295	21.68	21.725	80335	21.5801	up	down	incorrect
FLEE.US	Franklin FTSE Europe ETF	20260123	37.72	38.01	37.64	37.996	16400	37.996	up	down	incorrect
FLGB.US	Franklin FTSE United Kingdom ETF	20260123	34.78	34.98	34.646	34.97	71200	34.97	up	up	correct
FLGR.US	Franklin FTSE Germany ETF	20260123	34.03	34.31	33.96	34.31	6500	34.31	up	up	correct
FLGV.US	Franklin Liberty U.S. Treasury Bond ETF	20260123	20.521	20.5355	20.5	20.535	80753	20.4058	up	up	correct
FLIN.US	Franklin FTSE India ETF	20260123	36.49	36.63	36.4	36.59	505900	36.59	up	up	correct
FLJH.US	Franklin Templeton ETF Trust	20260123	39.49	39.64	39.13	39.13	39500	39.13	down	down	correct
FLJP.US	Franklin FTSE Japan ETF	20260123	35.88	36.225	35.83	36.1	962200	36.1	up	up	correct
FLKR.US	Franklin FTSE South Korea ETF	20260123	37.74	38.748	37.62	38.6	217400	38.6	up	up	correct
FLLA.US	Franklin FTSE Latin America ETF	20260123	27.18	27.63	27.09	27.55	72700	27.55	up	up	correct
FLLV.US	Franklin Templeton ETF Trust	20260123	63.97	63.98	63.71	63.9283	14065	63.9283	down	down	correct
FLMB.US	Franklin Liberty Federal Tax	20260123	23.85	23.86	23.82	23.84	5290	23.7296	down	down	correct
FLMI.US	Franklin Liberty Intermediate Municipal Opportunities ETF	20260123	25.04	25.05	25.02	25.03	1214458	24.8807	down	down	correct
FLMX.US	Franklin FTSE Mexico ETF	20260123	37.16	37.35	36.93	37.344	24100	37.344	up	up	correct
FLRG.US	Fidelity Covington Trust	20260123	38.37	38.46	38.28	38.41	22900	38.41	up	up	correct
FLRN.US	SPDR Bloomberg Barclays Investment Grade Floating Rate ETF	20260123	30.83	30.84	30.81	30.83	1160708	30.6228
FLRT.US	Pacer Funds Trust	20260123	47.25	47.29	47.2	47.2	89744	46.9071	down	down	correct
FLSA.US	Franklin FTSE Saudi Arabia ETF	20260123	33.55	33.65	33.54	33.57	3700	33.57	up	up	correct
FLSP.US	Franklin Liberty Systematic Style Premia ETF	20260123	26.96	27.3	26.75	26.865	43800	26.865	down	down	correct
FLSW.US	Franklin FTSE Switzerland ETF	20260123	41.64	42.095	41.55	42.095	13000	42.095	up	up	correct
FLTB.US	Fidelity Merrimack Street Trust	20260123	50.77	50.79	50.72	50.77	25026	50.4314
FLTR.US	VanEck Vectors ETF Trust	20260123	25.56	25.56	25.55	25.55	505300	25.3695	down	down	correct
FLTW.US	Franklin FTSE Taiwan ETF	20260123	66.59	67.475	66.46	67.39	1187500	67.39	up	up	correct
FLUD.US	Franklin Liberty Ultra Short Bond ETF	20260123	25.07	25.07	25.05	25.055	59100	24.9034	down	down	correct
FLYT.US	Direxion Flight to Safety Strategy ETF	20260123	24.6	25.44	20.95	21.25	98243	21.25	down	down	correct
FMAT.US	Fidelity MSCI Materials Index ETF	20260123	58.72	59.21	58.64	59.21	39300	59.21	up	up	correct
FMF.US	First Trust Managed Futures Strategy Fund	20260123	48.38	48.49	48.09	48.28	83900	48.28	down	down	correct
FMNY.US	First Trust Exchange	20260123	26.74	26.74	26.7	26.7	2600	26.6173	down	down	correct
FMQQ.US	FMQQ The Next Frontier Internet & Ecommerce ETF	20260123	13.305	13.375	13.24	13.375	28000	13.375	up	up	correct
FNCL.US	Fidelity MSCI Financials Index ETF	20260123	76.52	76.52	75.6	75.87	117600	75.87	down	down	correct
FNDA.US	Schwab Fundamental U.S. Small Company Index ETF	20260123	34.14	34.14	33.63	33.7	596200	33.7	down	down	correct
FNDB.US	Schwab Fundamental U.S. Broad Market Index ETF	20260123	27.65	27.66	27.5	27.58	179000	27.58	down	down	correct
FNDC.US	Schwab Fundamental International Small Company Index ETF	20260123	47.03	47.48	46.94	47.4	111000	47.4	up	up	correct
FNDE.US	Schwab Strategic Trust	20260123	38.48	38.84	38.42	38.81	1221100	38.81	up	up	correct
FNDF.US	Schwab Fundamental International Large Company Index ETF	20260123	47.58	48.03	47.52	48.02	1571500	48.02	up	up	correct
FNDX.US	Schwab Fundamental U.S. Large Company Index ETF	20260123	28.25	28.26	28.1	28.19	4617800	28.19	down	down	correct
FNGD.US	MicroSectors FANG+ Index	20260123	5.85	5.87	5.58	5.67	4635930	56.7	down	down	correct
FNGG.US	Direxion Daily Select Large Caps & FANGs Bull 2X Shares	20260123	190.58	195.3	190	193.69	11100	193.69	up	up	correct
FNGO.US	MicroSectors FANG+ Index 2X Leveraged ETN	20260123	107.77	110.645	107.31	109.81	7000	109.81	up	up	correct
FNGS.US	MicroSectors FANG+ ETN	20260123	65.53	66.66	65.53	66.28	51900	66.28	up	up	correct
FNGU.US	MicroSectors FANG+ Index 3X Leveraged ETN	20260123	22.185	23.22	22.13	22.84	4530358	22.84	up	up	correct
FORH.US	ETF Opportunities Trust	20260123	25.49	25.57	25.49	25.51	400	25.51	up	up	correct
FPE.US	First Trust Preferred Securities and Income ETF	20260123	18.3	18.32	18.29	18.32	1484612	18.2281	up	up	correct
FPEI.US	First Trust Institutional Preferred Securities and Income ETF	20260123	19.43	19.44	19.42	19.44	274309	19.3552	up	down	incorrect
FPX.US	First Trust US Equity Opportunities ETF	20260123	166.42	166.42	164.82	165.7	85700	165.7	down	up	incorrect
FQAL.US	Fidelity Quality Factor ETF	20260123	76.2	76.45	76.103	76.272	26300	76.272	up	down	incorrect
FREL.US	Fidelity Covington Trust	20260123	27.46	27.545	27.32	27.52	362700	27.52	up	down	incorrect
FRI.US	First Trust S&P REIT Index Fund	20260123	27.85	27.95	27.74	27.93	249200	27.93	up	down	incorrect
FRTY.US	Alger Mid Cap 40 ETF	20260123	22.06	22.1	21.87	21.9	100700	21.9	down	down	correct
FSEC.US	Fidelity Investment Grade Securitized ETF	20260123	44.23	44.27	44.189	44.23	175200	43.964
FSIG.US	First Trust Exchange	20260123	19.14	19.15	19.13	19.15	322796	19.0778	up	up	correct
FSMB.US	First Trust Short Duration Managed Municipal ETF	20260123	20.09	20.09	20.08	20.085	173381	20.0324	down	down	correct
FSMD.US	Fidelity Covington Trust	20260123	46.46	46.46	45.801	45.92	155700	45.92	down	down	correct
FSTA.US	Fidelity MSCI Consumer Staples Index ETF	20260123	52.29	52.57	52.28	52.56	162800	52.56	up	up	correct
FTEC.US	Fidelity MSCI Information Technology Index ETF	20260123	224.81	226.28	223.49	225.19	243300	225.19	up	up	correct
FTSD.US	Franklin ETF Trust	20260123	90.97	91.06	90.92	90.995	11499	90.3953	up	up	correct
FUMB.US	First Trust Ultra Short Duration Municipal ETF	20260123	20.1	20.1	20.09	20.1	36028	20.0541
FUTY.US	Fidelity MSCI Utilities Index ETF	20260123	55.49	55.52	54.95	55.25	265300	55.25	down	down	correct
FVAL.US	Fidelity Value Factor ETF	20260123	73.34	73.57	73.171	73.44	41100	73.44	up	up	correct
FVD.US	First Trust Value Line Dividend Index Fund	20260123	47.46	47.48	47.16	47.37	2221600	47.37	down	down	correct
FXA.US	Invesco CurrencyShares Australian Dollar Trust	20260123	67.93	68.31	67.93	68.2994	31221	68.1867	up	up	correct
FXB.US	Invesco CurrencyShares British Pound Sterling Trust	20260123	130.11	131.1423	130.085	131.1423	10546	130.7095	up	up	correct
FXC.US	Invesco CurrencyShares Canadian Dollar Trust	20260123	71.0099	71.3697	70.9701	71.36	53747	71.3465	up	up	correct
FXD.US	First Trust Consumer Discretionary AlphaDEX Fund	20260123	70.78	70.78	70.09	70.36	72000	70.36	down	down	correct
FXE.US	Invesco CurrencyShares Euro Currency Trust	20260123	108.44	109.1743	108.395	109.14	164761	109.0073	up	up	correct
FXF.US	Invesco CurrencyShares Swiss Franc Trust	20260123	111.9	113.14	111.85	113.13	159000	113.13	up	down	incorrect
FXG.US	First Trust Consumer Staples AlphaDEX Fund	20260123	64.59	64.65	64.3	64.65	13200	64.65	up	down	incorrect
FXH.US	First Trust Health Care AlphaDEX Fund	20260123	118.11	118.11	116.99	117.23	31300	117.23	down	up	incorrect
FXI.US	iShares Trust	20260123	39.31	39.46	39.16	39.44	25427400	39.44	up	down	incorrect
FXL.US	First Trust Technology AlphaDEX Fund	20260123	175.1	175.11	173.66	174.11	21000	174.11	down	up	incorrect
FXN.US	First Trust Energy AlphaDEX Fund	20260123	17.86	18.03	17.68	17.71	537000	17.71	down	down	correct
FXO.US	First Trust Financials AlphaDEX Fund	20260123	61.15	61.15	60.26	60.45	2742300	60.45	down	down	correct
FXP.US	ProShares UltraShort FTSE China 50	20260123	17.22	17.31	17.16	17.18	4600	17.18	down	down	correct
FXU.US	First Trust Utilities AlphaDEX Fund	20260123	46.16	46.16	45.57	45.85	17976500	45.85	down	down	correct
FXY.US	Invesco CurrencyShares Japanese Yen Trust	20260123	58.08	59.04	58.07	59.02	522700	59.02	up	down	incorrect
FXZ.US	First Trust Exchange	20260123	73.85	74.46	73.76	74.46	22500	74.46	up	down	incorrect
GAL.US	SPDR SSgA Global Allocation ETF	20260123	50.58	50.78	50.58	50.76	5700	50.76	up	down	incorrect
GAMR.US	ETF Managers Trust	20260123	88.55	90.42	88.55	90.015	1500	90.015	up	down	incorrect
GBIL.US	Goldman Sachs Access Treasury 0	20260123	100.15	100.15	100.14	100.14	937352	99.5932	down	down	correct
GBLD.US	Invesco MSCI Green Building ETF	20260123	18.1852	18.28	18.1852	18.28	540	18.1152	up	up	correct
GBUG.US	iPath Gold ETN	20260123	53.66	54.439	52.92	54.135	223600	54.135	up	up	correct
GCC.US	WisdomTree Continuous Commodity Index Fund	20260123	23.2	23.42	23.18	23.41	396200	23.41	up	up	correct
GCOR.US	Goldman Sachs Access U.S. Aggregate Bond ETF	20260123	41.62	41.62	41.535	41.61	59165	41.3738	down	down	correct
GDMA.US	Alpha Architect ETF Trust	20260123	41.78	41.83	41.68	41.83	5400	41.83	up	up	correct
GDOC.US	Goldman Sachs ETF Trust	20260123	35.88	35.88	35.88	35.88	100	35.88
GDX.US	VanEck Vectors Gold Miners ETF	20260123	105.53	107.62	104.85	107.02	19623000	107.02	up	up	correct
GDXD.US	MicroSectors Gold Miners	20260123	4.25	4.32	3.973	4.06	1409880	40.6	down	down	correct
GDXJ.US	VanEck Vectors Junior Gold Miners ETF	20260123	143.04	146	141.8	145.03	6712100	145.03	up	up	correct
GDXU.US	MicroSectors Gold Miners 3X Leveraged ETNs	20260123	442.38	469.04	434.5	462.67	608000	462.67	up	up	correct
GEM.US	Goldman Sachs ActiveBeta Emerging Markets Equity ETF	20260123	44.49	44.92	44.39	44.88	68523	44.88	up	up	correct
GGRW.US	Gabelli ETFs Trust	20260123	34.92	34.94	34.92	34.94	200	34.94	up	up	correct
GHYB.US	Goldman Sachs Access High Yield Corporate Bond ETF	20260123	45.59	45.62	45.5664	45.595	4261	45.1181	up	up	correct
GIGB.US	Goldman Sachs ETF Trust	20260123	46.41	46.49	46.375	46.49	81377	46.1653	up	up	correct
GII.US	SPDR S&P Global Infrastructure ETF	20260123	71.3	71.59	71.1	71.59	29600	71.59	up	up	correct
GINN.US	Goldman Sachs Innovate Equity ETF	20260123	75.55	75.75	75.351	75.485	7800	75.485	down	down	correct
GLD.US	SPDR Gold Trust	20260123	454.11	458.75	453.45	458	21531900	458	up	down	incorrect
GLDM.US	World Gold Trust	20260123	97.76	98.76	97.64	98.61	11140700	98.61	up	down	incorrect
GLDX.US	USCF ETF Trust	20260123	39.57	39.5858	39.56	39.5858	3676	39.5858	up	down	incorrect
GLIN.US	VanEck Vectors ETF Trust	20260123	44.18	44.34	44.02	44.2	6000	44.2	up	up	correct
GLL.US	ProShares Trust II	20260123	19.86	19.91	19.45	19.51	3399900	19.51	down	down	correct
GLRY.US	Inspire Faithward Mid Cap Momentum ESG ETF	20260123	37.88	37.88	37.52	37.7	15700	37.7	down	down	correct
GLTR.US	Aberdeen Standard Physical Precious Metals Basket Shares ETF	20260123	255.89	260.7	255.03	260.53	274700	260.53	up	up	correct
GMF.US	SPDR S&P Emerging Asia Pacific ETF	20260123	143.89	144.6	143.8	144.34	6300	144.34	up	up	correct
GNR.US	SPDR S&P Global Natural Resources ETF	20260123	68.46	69.14	68.27	69.08	253300	69.08	up	down	incorrect
GOAU.US	U.S. Global GO GOLD and Precious Metal Miners ETF	20260123	53.11	53.56	52.795	53.435	30800	53.435	up	down	incorrect
GOEX.US	Global X Funds	20260123	102.31	103.7	100.67	103.24	30000	103.24	up	down	incorrect
GQRE.US	FlexShares Global Quality Real Estate Index Fund	20260123	60.41	60.73	60.33	60.73	23600	60.73	up	down	incorrect
GREK.US	Global X MSCI Greece ETF	20260123	72.22	72.48	71.5	72.25	93900	72.25	up	up	correct
GRN.US	iPath Series B Carbon ETN	20260123	34.57	34.57	34.4	34.52	600	34.52	down	down	correct
GRNB.US	VanEck Vectors ETF Trust	20260123	24.37	24.41	24.37	24.4	22905	24.2332	up	up	correct
GSEU.US	Goldman Sachs ETF Trust	20260123	46.92	47.14	46.671	47.129	10700	47.129	up	up	correct
GSG.US	iShares S&P GSCI Commodity	20260123	24.65	24.78	24.64	24.76	280700	24.76	up	up	correct
GSIE.US	Goldman Sachs ActiveBeta International Equity ETF	20260123	43.99	44.325	43.887	44.31	445700	44.31	up	up	correct
GSIG.US	Goldman Sachs Access Investment Grade Corporate 1	20260123	47.72	47.72	47.72	47.72	100	47.4181
GSJY.US	Goldman Sachs ActiveBeta Japan Equity ETF	20260123	48.395	48.829	48.39	48.731	9900	48.731	up	up	correct
GSLC.US	Goldman Sachs ETF Trust	20260123	132.99	133.444	132.825	133.21	172300	133.21	up	up	correct
GSPY.US	Gotham Enhanced 500 ETF	20260123	37.22	37.32	37.22	37.308	1200	37.308	up	up	correct
GSSC.US	Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF	20260123	81.18	81.18	79.73	79.91	20100	79.91	down	down	correct
GSY.US	Invesco Ultra Short Duration ETF	20260123	50.2	50.2	50.19	50.19	508738	50.0169	down	down	correct
GTEK.US	Goldman Sachs Future Tech Leaders Equity ETF	20260123	41.92	42.27	41.75	42.181	3800	42.181	up	up	correct
GTO.US	Invesco Total Return Bond ETF	20260123	47.39	47.44	47.355	47.44	205190	47.2622	up	up	correct
GUNR.US	FlexShares Morningstar Global Upstream Natural Resources Index Fund	20260123	50.58	50.99	50.48	50.94	560600	50.94	up	up	correct
GURU.US	Global X Guru Index ETF	20260123	62.58	62.65	62.05	62.05	5900	62.05	down	down	correct
GUSH.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares	20260123	25.45	26.05	24.74	24.88	1164600	24.88	down	down	correct
GVIP.US	Goldman Sachs Hedge Industry VIP ETF	20260123	161.03	161.479	159.99	160.086	9400	160.086	down	down	correct
GWX.US	SPDR S&P International Small Cap ETF	20260123	43.27	43.78	43.09	43.78	63400	43.78	up	up	correct
GXC.US	SPDR Index Shares Funds	20260123	102.25	102.82	101.98	102.46	34700	102.46	up	up	correct
GXG.US	Global X MSCI Colombia ETF	20260123	42.17	42.9699	42.05	42.91	92975	42.91	up	up	correct
GYLD.US	Arrow Dow Jones Global Yield ETF	20260123	13.65	13.72	13.65	13.69	17000	13.6077	up	up	correct
HACK.US	ETF Series Solutions	20260123	78.76	79.25	78.372	78.51	76900	78.51	down	down	correct
HAIL.US	SPDR S&P Kensho Smart Mobility ETF	20260123	37.13	37.17	36.681	36.761	5300	36.761	down	down	correct
HAP.US	VanEck Vectors Natural Resources ETF	20260123	67.02	67.33	66.82	67.25	16000	67.25	up	up	correct
HAUZ.US	DBX ETF Trust	20260123	23.89	24.05	23.84	24.05	66900	24.05	up	up	correct
HAWX.US	iShares Currency Hedged MSCI ACWI ex U.S. ETF	20260123	41.28	41.3	41.13	41.25	17000	41.25	down	down	correct
HDEF.US	Xtrackers MSCI EAFE High Dividend Yield Equity ETF	20260123	31.11	31.383	31.06	31.34	136700	31.34	up	up	correct
HDG.US	ProShares Hedge Replication ETF	20260123	52.39	52.56	52.33	52.47	3700	52.47	up	up	correct
HDGE.US	AdvisorShares Ranger Equity Bear ETF	20260123	16.08	16.19	16.07	16.16	24400	16.16	up	up	correct
HDLB.US	ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B	20260123	15.756	15.756	15.756	15.756	100	15.5282
HDMV.US	First Trust Horizon Managed Volatility Developed International ETF	20260123	36.03	36.335	36.03	36.333	1900	36.333	up	up	correct
HDV.US	iShares Core High Dividend ETF	20260123	128.43	128.68	128.1	128.59	541500	128.59	up	up	correct
HEDJ.US	WisdomTree Europe Hedged Equity Fund	20260123	54.57	54.71	54.29	54.48	38300	54.48	down	down	correct
HEQT.US	Simplify Exchange Traded Funds	20260123	32.65	32.65	32.32	32.42	22800	32.42	down	down	correct
HEWJ.US	iShares Currency Hedged MSCI Japan ETF	20260123	55.47	55.6	55	55.03	21900	55.03	down	down	correct
HEZU.US	iShares Currency Hedged MSCI Eurozone ETF	20260123	45.13	45.23	45.05	45.23	14200	45.23	up	up	correct
HFXI.US	IQ 50 Percent Hedged FTSE International ETF	20260123	33.87	34.49	33.66	34.04	108500	34.04	up	up	correct
HHH.US	ETF Managers Trust	20260123	82.46	82.58	80.55	81.1	235900	81.1	down	down	correct
HIBL.US	Direxion Daily S&P 500 High Beta Bull 3X Shares	20260123	74.52	74.6	72.71	73.53	56700	73.53	down	down	correct
HIBS.US	Direxion Daily S&P 500 High Beta Bear 3X Shares	20260123	4.32	4.43	4.32	4.4	169110	44	up	up	correct
HIPS.US	GraniteShares HIPS US High Income ETF	20260123	12.3	12.3	12.2	12.2	35547	11.9839	down	down	correct
HMOP.US	Hartford Municipal Opportunities ETF	20260123	39.4	39.4	39.3106	39.35	71932	39.1322	down	down	correct
HOLD.US	AdvisorShares Trust	20260123	31.455	33.0461	31.455	31.636	5336	31.636	up	up	correct
HOMZ.US	ETF Series Solutions	20260123	48.38	48.38	48.0204	48.18	5282	48.0851	down	down	correct
HSCZ.US	iShares Currency Hedged MSCI EAFE Small	20260123	40.84	40.84	40.665	40.72	13000	40.72	down	down	correct
HTAB.US	Hartford Exchange	20260123	19.23	19.23	19.2	19.23	57800	19.1147
HTEC.US	Robo Global Healthcare Technology and Innovation ETF	20260123	37.89	37.89	37.365	37.39	13300	37.39	down	up	incorrect
HTRB.US	Hartford Total Return Bond ETF	20260123	34.24	34.25	34.1901	34.24	303214	34.0261
HTUS.US	Exchange Traded Concepts Trust	20260123	39.91	40	39.865	39.922	10000	39.922	up	down	incorrect
HUSV.US	First Trust Horizon Managed Volatility Domestic ETF	20260123	39.39	39.39	39.32	39.368	1200	39.368	down	up	incorrect
HYBB.US	iShares BB Rated Corporate Bond ETF	20260123	47.33	47.4	47.29	47.351	232200	46.8938	up	down	incorrect
HYDW.US	DBX ETF Trust	20260123	47.338	47.338	47.29	47.291	1100	46.884	down	up	incorrect
HYEM.US	VanEck Vectors Emerging Markets High Yield Bond ETF	20260123	20.12	20.16	20.118	20.16	123743	19.9463	up	up	correct
HYG.US	iShares Trust	20260123	81.18	81.2	81.04	81.14	38360520	80.3474	down	down	correct
HYGH.US	iShares U.S. ETF Trust	20260123	87.1	87.12	86.88	86.9	16981	85.998	down	down	correct
HYGV.US	FlexShares Trust	20260123	41.09	41.1	41.02	41.07	134400	40.5992	down	down	correct
HYLB.US	Xtrackers USD High Yield Corporate Bond ETF	20260123	37.09	37.0999	37.0283	37.07	926354	36.6915	down	up	incorrect
HYMB.US	SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF	20260123	25.07	25.1469	25.06	25.06	899391	24.8743	down	up	incorrect
HYS.US	PIMCO 0	20260123	95.43	95.4499	95.23	95.29	114091	94.0974	down	up	incorrect
HYTR.US	CP High Yield Trend ETF	20260123	21.87	21.87	21.826	21.855	40600	21.6582	down	down	correct
HYUP.US	Xtrackers High Beta High Yield Bond ETF	20260123	42.5295	42.5295	42.45	42.5	7241	42.0587	down	down	correct
IAI.US	iShares U.S. Broker	20260123	187.28	187.28	184.43	184.87	79700	184.87	down	down	correct
IAK.US	iShares U.S. Insurance ETF	20260123	130.4	130.85	129.06	129.93	29700	129.93	down	down	correct
IAPR.US	Innovator MSCI EAFE Power Buffer ETF	20260123	31.205	31.26	31.135	31.25	37600	31.25	up	up	correct
IAT.US	iShares U.S. Regional Banks ETF	20260123	57.99	58	56.91	57.03	247300	57.03	down	down	correct
IAU.US	iShares Gold Trust	20260123	93	93.95	92.89	93.79	18623600	93.79	up	up	correct
IAUM.US	iShares® Gold Trust Micro	20260123	49.235	49.75	49.17	49.66	4617700	49.66	up	up	correct
IBD.US	Northern Lights Fund Trust IV	20260123	24.13	24.1909	24.017	24.14	75903	24.0038	up	up	correct
IBDR.US	iShares iBonds Dec 2026 Term Corporate ETF	20260123	24.26	24.27	24.26	24.27	623109	24.1062	up	up	correct
IBDS.US	iShares iBonds Dec 2027 Term Corporate ETF	20260123	24.31	24.325	24.31	24.31	722944	24.141
IBDT.US	iShares iBonds Dec 2028 Term Corporate ETF	20260123	25.48	25.5	25.47	25.49	705685	25.3042	up	up	correct
IBDU.US	iShares Trust	20260123	23.43	23.45	23.42	23.44	699900	23.2652	up	up	correct
IBDV.US	iShares Trust	20260123	22.07	22.1	22.06	22.09	622800	21.9273	up	up	correct
IBDW.US	iShares Trust	20260123	21.15	21.18	21.131	21.17	576800	21.0091	up	up	correct
IBND.US	SPDR Bloomberg Barclays International Corporate Bond ETF	20260123	32.33	32.47	32.18	32.47	98625	32.3337	up	up	correct
IBUY.US	Amplify Online Retail ETF	20260123	74.53	74.53	74.16	74.32	1500	74.32	down	down	correct
IDEV.US	iShares Core MSCI International Developed Markets ETF	20260123	85.37	86.06	85.22	86.03	2466200	86.03	up	up	correct
IDHQ.US	Invesco S&P International Developed Quality ETF	20260123	36.8	37.22	36.74	37.2	238800	37.2	up	up	correct
IDLV.US	Invesco S&P International Developed Low Volatility ETF	20260123	34.12	34.43	34.11	34.43	18500	34.43	up	up	correct
IDMO.US	Invesco S&P International Developed Momentum ETF	20260123	57.09	57.54	56.92	57.47	563100	57.47	up	up	correct
IDNA.US	iShares Genomics Immunology and Healthcare ETF	20260123	30.07	30.07	29.46	29.52	55700	29.52	down	down	correct
IDOG.US	ALPS International Sector Dividend Dogs ETF	20260123	39.47	39.82	39.42	39.82	14700	39.82	up	up	correct
IDRV.US	iShares Trust	20260123	40.27	40.31	40.11	40.26	11700	40.26	down	down	correct
IDU.US	iShares U.S. Utilities ETF	20260123	108.97	108.97	107.96	108.5	546100	108.5	down	down	correct
IDX.US	VanEck Vectors Indonesia Index ETF	20260123	17.05	17.15	16.98	17.08	591300	17.08	up	down	incorrect
IEMG.US	iShares Core MSCI Emerging Markets ETF	20260123	71.8	72.49	71.63	72.4	14904300	72.4	up	down	incorrect
IEUR.US	iShares Core MSCI Europe ETF	20260123	73.17	73.76	72.97	73.71	499800	73.71	up	down	incorrect
IEV.US	iShares Trust	20260123	70.58	71.14	70.37	71.11	337500	71.11	up	down	incorrect
IEZ.US	iShares U.S. Oil Equipment & Services ETF	20260123	25.31	25.76	24.86	24.92	694600	24.92	down	down	correct
IFED.US	IFED	20260123	45.836	45.836	45.836	45.836	100	45.836
IG.US	Principal Exchange	20260123	20.95	20.98	20.9	20.975	16170	20.8078	up	up	correct
IGBH.US	iShares Interest Rate Hedged Long	20260123	25.02	25.05	24.9807	25.005	131768	24.7918	down	down	correct
IGLB.US	iShares 10+ Year Investment Grade Corporate Bond ETF	20260123	51	51.07	50.8	51.01	3375977	50.5678	up	up	correct
IGM.US	iShares Expanded Tech Sector ETF	20260123	129.07	130.32	128.64	129.63	556800	129.63	up	up	correct
IHAK.US	iShares Cybersecurity and Tech ETF	20260123	48.72	49.25	48.46	48.56	126800	48.56	down	up	incorrect
IHDG.US	WisdomTree Trust	20260123	50.39	50.445	50.23	50.25	167200	50.25	down	up	incorrect
IHE.US	iShares U.S. Pharmaceuticals ETF	20260123	87.5	87.5	86.44	86.71	32600	86.71	down	up	incorrect
IHF.US	iShares U.S. Healthcare Providers ETF	20260123	49.92	50.1	49.67	50.02	86200	50.02	up	up	correct
IHI.US	iShares U.S. Medical Devices ETF	20260123	60.72	60.92	59.91	60.28	2199700	60.28	down	down	correct
IHY.US	VanEck Vectors International High Yield Bond ETF	20260123	22.17	22.2847	22.14	22.27	13541	22.0798	up	up	correct
IIGD.US	Invesco Investment Grade Defensive ETF	20260123	24.78	24.785	24.7603	24.785	3004	24.7005	up	up	correct
IJAN.US	Innovator MSCI EAFE Power Buffer ETF January	20260123	36.73	36.89	36.65	36.89	62000	36.89	up	up	correct
IJH.US	iShares Trust	20260123	70.26	70.31	69.39	69.64	14135000	69.64	down	down	correct
IJJ.US	iShares S&P Mid	20260123	139.34	139.34	137.64	138.09	107300	138.09	down	down	correct
IJK.US	iShares S&P Mid	20260123	103.61	103.61	102.37	102.69	173500	102.69	down	down	correct
IJR.US	iShares Core S&P Small	20260123	130.01	130.11	127.72	128.09	7828200	128.09	down	down	correct
IJS.US	iShares S&P Small	20260123	123.73	123.73	121.36	121.6	189500	121.6	down	down	correct
IJUL.US	Innovator MSCI EAFE Power Buffer ETF	20260123	34.021	34.28	34.021	34.27	7100	34.27	up	up	correct
ILCB.US	iShares Morningstar U.S. Equity ETF	20260123	95.21	95.58	95.11	95.33	12800	95.33	up	up	correct
ILCG.US	iShares Morningstar Growth ETF	20260123	104.29	104.92	104	104.49	96000	104.49	up	up	correct
ILCV.US	iShares Morningstar Value ETF	20260123	95.81	96.01	95.66	95.9	155500	95.9	up	up	correct
ILDR.US	First Trust Exchange	20260123	35.28	35.28	33.49	33.57	38000	33.57	down	down	correct
ILF.US	iShares Latin America 40 ETF	20260123	34.55	35.09	34.35	34.99	7732200	34.99	up	up	correct
ILTB.US	iShares Trust	20260123	50.04	50.1199	49.88	50.09	34679	49.6921	up	up	correct
IMCB.US	iShares Morningstar Mid	20260123	86.09	86.09	85.52	85.77	42200	85.77	down	down	correct
IMCG.US	iShares Morningstar Mid	20260123	83.31	83.31	82.63	82.89	108500	82.89	down	down	correct
IMTB.US	iShares Core 5	20260123	44.39	44.39	44.18	44.22	16368	43.8999	down	down	correct
IMTM.US	iShares MSCI Intl Momentum Factor ETF	20260123	50.15	50.49	49.97	50.47	623200	50.47	up	up	correct
INCO.US	Columbia India Consumer ETF	20260123	60.74	61.03	60.59	60.87	87200	60.87	up	up	correct
INDL.US	Direxion Daily MSCI India Bull 2x Shares	20260123	50.62	50.95	50.31	50.91	25900	50.91	up	up	correct
INDS.US	Pacer Benchmark Industrial Real Estate SCTR ETF	20260123	38.37	38.55	38.37	38.49	6460	38.4625	up	up	correct
INFL.US	Horizon Kinetics Inflation Beneficiaries ETF	20260123	49.94	50.16	49.77	49.9	885500	49.9	down	down	correct
INKM.US	SSGA Active Trust	20260123	33.64	33.68	33.6	33.68	2800	33.68	up	up	correct
INMU.US	BlackRock Intermediate Muni Income Bond ETF	20260123	24.25	24.25	24.225	24.24	123500	24.1161	down	down	correct
INTF.US	iShares Edge MSCI Multifactor Intl ETF	20260123	39.02	39.4	38.995	39.34	140700	39.34	up	up	correct
IOCT.US	Innovator ETFs Trust	20260123	35.49	35.66	35.49	35.66	7000	35.66	up	up	correct
IOO.US	iShares Global 100 ETF	20260123	126.83	127.49	126.55	127.32	246000	127.32	up	up	correct
IPAC.US	iShares Core MSCI Pacific ETF	20260123	76.26	76.94	76.205	76.91	64900	76.91	up	up	correct
IPAY.US	ETF Series Solutions	20260123	51.42	51.564	51.22	51.438	13700	51.438	up	up	correct
IPO.US	Renaissance IPO ETF	20260123	47.33	47.54	46.64	47.28	20200	47.28	down	down	correct
IPOS.US	Renaissance International IPO ETF	20260123	18.83	19.25	18.83	19.067	5900	19.067	up	up	correct
IQDF.US	FlexShares International Quality Dividend Index Fund	20260123	31.98	32.21	31.92	32.19	205700	32.19	up	up	correct
IQDY.US	FlexShares International Quality Dividend Dynamic Index Fund	20260123	38.63	38.79	38.62	38.79	6300	38.79	up	up	correct
IQLT.US	iShares MSCI Intl Quality Factor ETF	20260123	47.1	47.46	46.97	47.44	1250300	47.44	up	up	correct
IQSI.US	IQ Candriam ESG International Equity ETF	20260123	36.16	36.5	36.16	36.492	2100	36.492	up	up	correct
IQSU.US	IQ Candriam ESG US Equity ETF	20260123	55.612	55.69	55.612	55.651	2000	55.651	up	up	correct
ISCB.US	iShares Morningstar Small	20260123	69.91	69.91	68.82	68.89	3800	68.89	down	down	correct
ISCF.US	iShares Trust	20260123	43.75	44.115	43.715	44.1	44800	44.1	up	up	correct
ISCG.US	iShares Morningstar Small	20260123	59.85	59.85	59	59.14	168200	59.14	down	down	correct
ISCV.US	iShares Morningstar Small	20260123	73.06	73.19	72.25	72.44	11700	72.44	down	down	correct
ISRA.US	VanEck Vectors Israel ETF	20260123	62.65	63.27	62.65	62.92	6500	62.92	up	up	correct
ISWN.US	Amplify ETF Trust	20260123	21.83	22	21.83	22	1900	22	up	up	correct
ITAN.US	Alpha Architect ETF Trust	20260123	38.2	38.25	38.05	38.09	29100	38.09	down	down	correct
ITEQ.US	BlueStar Israel Technology ETF	20260123	62.16	62.59	62.16	62.481	31100	62.481	up	up	correct
ITOT.US	iShares Core S&P Total U.S. Stock Market ETF	20260123	150.97	151.41	150.67	150.96	5819100	150.96	down	down	correct
IVE.US	iShares Trust	20260123	216.74	216.74	215.67	216.35	521900	216.35	down	down	correct
IVES.US	ETF Managers Trust	20260123	32.66	33.02	32.471	32.82	424300	32.82	up	up	correct
IVLU.US	iShares Edge MSCI Intl Value Factor ETF	20260123	39.57	39.88	39.5	39.88	1072800	39.88	up	up	correct
IVOG.US	Vanguard S&P Mid	20260123	128.58	128.58	127.16	127.71	16000	127.71	down	down	correct
IVOL.US	Krane Shares Trust	20260123	18.72	18.815	18.72	18.81	200300	18.6972	up	up	correct
IVOO.US	Vanguard Admiral Funds	20260123	118.97	119.04	117.56	117.92	124500	117.92	down	down	correct
IVOV.US	Vanguard S&P Mid	20260123	106.94	106.94	105.62	106.05	18500	106.05	down	down	correct
IVV.US	iShares Core S&P 500 ETF	20260123	691.19	694.04	690.22	692.24	7894000	692.24	up	up	correct
IVW.US	iShares S&P 500 Growth ETF	20260123	123.12	124.04	122.72	123.52	3965700	123.52	up	up	correct
IWB.US	iShares Russell 1000 ETF	20260123	377.82	379.02	377.14	378.1	1978500	378.1	up	up	correct
IWC.US	iShares Micro	20260123	175	175.11	171.88	172.28	93100	172.28	down	down	correct
IWD.US	iShares Russell 1000 Value ETF	20260123	219.24	219.35	217.8	218.48	2979700	218.48	down	down	correct
IWDL.US	ETRACS 2x Leveraged US Value Factor TR ETN	20260123	51.85	51.85	51.42	51.51	500	51.51	down	down	correct
IWF.US	iShares Russell 1000 Growth ETF	20260123	466.26	469.96	464.95	468.26	2469800	468.26	up	up	correct
IWFL.US	ETRACS 2x Leveraged US Growth Factor TR ETN	20260123	56.13	56.13	55.78	56.003	200	56.003	down	down	correct
IWL.US	iShares Russell Top 200 ETF	20260123	171.05	171.91	170.8	171.49	33900	171.49	up	up	correct
IWM.US	iShares Trust	20260123	269.04	269.05	264.46	264.81	42636700	264.81	down	up	incorrect
IWML.US	ETRACS 2x Leveraged US Size Factor TR ETN	20260123	27.18	27.18	27.038	27.038	3300	27.038	down	up	incorrect
IWN.US	iShares Russell 2000 Value ETF	20260123	198.52	198.52	195.33	195.62	721600	195.62	down	up	incorrect
IWO.US	iShares Russell 2000 Growth ETF	20260123	352.72	352.72	345.97	346.76	356900	346.76	down	up	incorrect
IWP.US	iShares Russell Mid	20260123	140.51	140.51	139.25	139.59	998000	139.59	down	up	incorrect
IWR.US	iShares Russell Mid	20260123	100.93	101	100.05	100.34	1487000	100.34	down	down	correct
IWS.US	iShares Russell Mid	20260123	148.72	148.75	147.48	147.97	546100	147.97	down	down	correct
IWV.US	iShares Russell 3000 ETF	20260123	392.75	393.67	391.86	392.71	149900	392.71	down	down	correct
IWX.US	iShares Russell Top 200 Value ETF	20260123	95.25	95.25	94.68	94.99	630200	94.99	down	down	correct
IWY.US	iShares Russell Top 200 Growth ETF	20260123	271.73	274.15	271.11	273.16	431100	273.16	up	down	incorrect
IXC.US	iShares Global Energy ETF	20260123	45.54	45.83	45.5	45.61	278000	45.61	up	down	incorrect
IXG.US	iShares Global Financials ETF	20260123	120.6	120.6	119.93	120.42	10200	120.42	down	up	incorrect
IXJ.US	iShares Global Healthcare ETF	20260123	100.13	100.13	99.47	99.87	88900	99.87	down	up	incorrect
IXN.US	iShares Global Tech ETF	20260123	106.44	107.5	106.1	107.23	113000	107.23	up	up	correct
IXP.US	iShares Global Comm Services ETF	20260123	120.79	122	120.79	121.71	24000	121.71	up	up	correct
IYC.US	iShares U.S. Consumer Services ETF	20260123	105.42	105.8	105.38	105.79	35600	105.79	up	up	correct
IYE.US	iShares U.S. Energy ETF	20260123	52.4	52.76	51.98	52.06	1289400	52.06	down	down	correct
IYF.US	iShares U.S. Financials ETF	20260123	127.75	127.75	126.3	126.73	1120900	126.73	down	down	correct
IYG.US	iShares U.S. Financial Services ETF	20260123	90.75	90.81	89.58	89.74	89400	89.74	down	down	correct
IYH.US	iShares U.S. Healthcare ETF	20260123	66.46	66.62	65.86	66.17	1566600	66.17	down	down	correct
IYK.US	iShares U.S. Consumer Goods ETF	20260123	69.96	70.44	69.85	70.4	236300	70.4	up	up	correct
IYM.US	iShares U.S. Basic Materials ETF	20260123	173.79	175.44	172.94	175.26	106700	175.26	up	up	correct
IYR.US	iShares U.S. Real Estate ETF	20260123	95.7	96.14	95.33	96.04	4445300	96.04	up	up	correct
IYW.US	iShares U.S. Technology ETF	20260123	198.8	200.75	198	199.72	1012400	199.72	up	up	correct
IYY.US	iShares Dow Jones U.S. ETF	20260123	167.88	168.27	167.53	167.9	19000	167.9	up	up	correct
JAAA.US	Janus Detroit Street Trust	20260123	50.78	50.8	50.78	50.8	4629200	50.4253	up	up	correct
JAGG.US	JPMorgan U.S. Aggregate Bond ETF	20260123	46.39	46.5099	46.39	46.49	49734	46.1776	up	up	correct
JDIV.US	JPMorgan U.S. Dividend ETF	20260123	54.964	54.964	54.964	54.964	200	54.964
JDST.US	Direxion Daily Junior Gold Miners Index Bear 2X Shares	20260123	1.62	1.65	1.55	1.57	1558001	31.4	down	down	correct
JEPI.US	J.P. Morgan Exchange	20260123	58.3	58.39	58.212	58.38	4613500	57.6961	up	up	correct
JETS.US	U.S. Global Jets ETF	20260123	28.6	28.726	28.48	28.56	4159400	28.56	down	down	correct
JHCB.US	John Hancock Exchange	20260123	21.56	21.64	21.55	21.61	21000	21.498	up	up	correct
JHEM.US	John Hancock Multifactor Emerging Markets ETF	20260123	34.68	35.07	34.57	34.95	27400	34.95	up	down	incorrect
JHMB.US	John Hancock Exchange	20260123	22.23	22.34	22.195	22.34	318700	22.2439	up	down	incorrect
JHMD.US	John Hancock Multifactor Developed International ETF	20260123	42.87	43.15	42.717	43.15	91500	43.15	up	down	incorrect
JHML.US	John Hancock Multifactor Large Cap ETF	20260123	81.55	81.635	81.34	81.485	22900	81.485	down	down	correct
JHMM.US	John Hancock Multifactor Mid Cap ETF	20260123	69.28	69.28	68.533	68.8	563900	68.8	down	down	correct
JHMU.US	John Hancock Exchange	20260123	26.38	26.38	26.351	26.351	500	26.2531	down	up	incorrect
JHSC.US	John Hancock Multifactor Small Cap ETF	20260123	45.62	45.62	44.855	44.88	34000	44.88	down	up	incorrect
JIG.US	J.P. Morgan Exchange	20260123	76.61	77.41	76.49	77.36	9500	77.36	up	down	incorrect
JIGB.US	J.P. Morgan Exchange	20260123	45.99	46.03	45.96	46.0263	4679	45.6603	up	down	incorrect
JKD.US	iShares Morningstar U.S. Equity ETF	20260123	95.21	95.58	95.11	95.325	12775	95.325	up	up	correct
JKE.US	iShares Morningstar Growth ETF	20260123	104.29	104.92	104	104.49	95958	104.49	up	up	correct
JKF.US	iShares Morningstar Value ETF	20260123	95.81	96.0099	95.6638	95.9	155457	95.9	up	up	correct
JKG.US	iShares Morningstar Mid	20260123	86.09	86.09	85.5171	85.77	42201	85.77	down	down	correct
JKJ.US	iShares Morningstar Small	20260123	69.91	69.91	68.82	68.8905	3820	68.8905	down	down	correct
JKK.US	iShares Morningstar Small	20260123	59.85	59.85	59	59.14	168236	59.14	down	down	correct
JMBS.US	Janus Henderson Mortgage	20260123	45.83	45.88	45.785	45.85	593919	45.453	up	up	correct
JMOM.US	JPMorgan U.S. Momentum Factor ETF	20260123	70.17	70.34	69.94	70.1	214100	70.1	down	down	correct
JNK.US	SPDR Bloomberg Barclays High Yield Bond ETF	20260123	97.94	97.96	97.77	97.87	4119690	96.7847	down	down	correct
JNUG.US	Direxion Daily Junior Gold Miners Index Bull 2X Shares	20260123	322.11	334.31	315.86	330.21	356400	330.21	up	up	correct
JOJO.US	Tidal ETF Trust	20260123	15.67	15.71	15.64	15.705	3900	15.574	up	up	correct
JOYY.US	Infusive® Compounding Global Equities ETF	20260123	68.24	69.45	67.69	69.4	318400	69.4	up	up	correct
JPEM.US	JPMorgan Diversified Return Emerging Markets Equity ETF	20260123	64.2	64.699	64.2	64.699	129700	64.699	up	up	correct
JPIE.US	J.P. Morgan Exchange	20260123	46.35	46.38	46.349	46.37	1302400	45.9605	up	down	incorrect
JPIN.US	JPMorgan Diversified Return International Equity ETF	20260123	70.55	71.25	70.48	71.25	10800	71.25	up	down	incorrect
JPMB.US	JPMorgan USD Emerging Markets Sovereign Bond ETF	20260123	40.45	40.5	40.38	40.48	43781	40.1074	up	down	incorrect
JPME.US	JPMorgan Diversified Return U.S. Mid Cap Equity ETF	20260123	113.84	113.84	112.86	113.25	9900	113.25	down	up	incorrect
JPSE.US	JPMorgan Diversified Return U.S. Small Cap Equity ETF	20260123	54.41	54.41	53.649	53.797	8600	53.797	down	down	correct
JPUS.US	JPMorgan Diversified Return U.S. Equity ETF	20260123	129.15	129.15	128.445	128.786	4000	128.786	down	down	correct
JPXN.US	iShares JPX	20260123	90.27	91.1	90.14	90.88	214000	90.88	up	up	correct
JQUA.US	JPMorgan U.S. Quality Factor ETF	20260123	64.29	64.395	64.1	64.29	634600	64.29
JSCP.US	JPMorgan Short Duration Core Plus ETF	20260123	47.58	47.59	47.565	47.59	158500	47.2509	up	up	correct
JSTC.US	Tidal ETF Trust	20260123	20.88	20.88	20.715	20.77	49300	20.77	down	down	correct
JUSA.US	JPMorgan ActiveBuilders U.S. Large Cap Equity ETF	20260123	62.23	62.25	62.21	62.22	2700	62.22	down	down	correct
JUST.US	Goldman Sachs JUST U.S. Large Cap Equity ETF	20260123	97.43	97.7	97.394	97.589	4600	97.589	up	up	correct
JVAL.US	JPMorgan U.S. Value Factor ETF	20260123	51.07	51.07	50.677	50.84	35300	50.84	down	down	correct
JXI.US	iShares Global Utilities ETF	20260123	79.8	79.88	79.37	79.79	13300	79.79	down	down	correct
KARS.US	KraneShares Electric Vehicles and Future Mobility Index ETF	20260123	33.07	33.13	32.91	33.09	27000	33.09	up	up	correct
KBA.US	KraneShares Trust	20260123	30.61	30.81	30.54	30.79	282200	30.79	up	up	correct
KBE.US	SPDR S&P Bank ETF	20260123	64.58	64.58	62.63	62.79	3276200	62.79	down	down	correct
KCCA.US	KraneShares California Carbon Allowance ETF	20260123	15.83	15.95	15.788	15.828	29600	15.828	down	down	correct
KCE.US	SPDR S&P Capital Markets ETF	20260123	160.1	160.1	157.27	157.74	54800	157.74	down	down	correct
KEMQ.US	KraneShares FTSE Emerging Markets Consumer Technology Index ETF	20260123	26.79	27.08	26.79	26.97	52700	26.97	up	up	correct
KEMX.US	KraneShares MSCI Emerging Markets ex China Index ETF	20260123	40.88	42	40.57	41.175	45800	41.175	up	up	correct
KEUA.US	KraneShares European Carbon Allowance ETF	20260123	28.9	28.9	28.9	28.9	200	28.9
KGRN.US	KraneShares MSCI China Clean Technology ETF	20260123	27.79	27.9	27.76	27.9	13100	27.9	up	up	correct
KHYB.US	KraneShares Asia Pacific High Yield Bond ETF	20260123	24.81	24.81	24.805	24.81	800	24.4394
KIE.US	SPDR S&P Insurance ETF	20260123	58.19	58.4	57.57	57.88	2898600	57.88	down	down	correct
KLDW.US	Knowledge Leaders Developed World ETF	20260123	54.02	54.165	53.95	54.0928	3445	54.0928	up	up	correct
KMLM.US	KFA Mount Lucas Index Strategy ETF	20260123	26.36	26.459	26.287	26.32	111900	26.32	down	down	correct
KNOW.US	Direxion All Cap Insider Sentiment Shares	20260123	12.1159	12.1159	12.1159	12.1159	105	12.1159
KOKU.US	Xtrackers MSCI Kokusai Equity ETF	20260123	122.115	122.115	122.115	122.115	100	122.115
KOLD.US	ProShares UltraShort Bloomberg Natural Gas	20260123	20.73	22.18	20.73	21.35	20700600	21.35	up	up	correct
KOMP.US	SPDR S&P Kensho New Economies Composite ETF	20260123	66.4	66.4	65.48	65.68	58200	65.68	down	down	correct
KONG.US	ETF Opportunities Trust	20260123	31.244	31.244	31.244	31.244	0	31.244
KORP.US	American Century Diversified Corporate Bond ETF	20260123	47.44	47.51	47.395	47.4987	105086	47.1009	up	up	correct
KORU.US	Direxion Shares ETF Trust	20260123	294.75	318.75	293	315.41	176700	315.41	up	up	correct
KRBN.US	KraneShares Global Carbon ETF	20260123	35.23	35.39	35	35	53300	35	down	down	correct
KRE.US	SPDR S&P Regional Banking ETF	20260123	69.64	69.75	67.45	67.61	27784000	67.61	down	down	correct
KSA.US	iShares MSCI Saudi Arabia ETF	20260123	38.92	39.065	38.8	39.01	838700	39.01	up	up	correct
KSTR.US	KraneShares SSE STAR Market 50 Index ETF	20260123	21.82	21.91	21.691	21.9	78900	21.9	up	up	correct
KURE.US	KraneShares MSCI All China Health Care Index ETF	20260123	18.18	18.36	18.18	18.3	19300	18.3	up	up	correct
KVLE.US	KFA Value Line Dynamic Core Equity Index ETF	20260123	26.15	26.19	26.15	26.16	2100	26.16	up	up	correct
KWEB.US	KraneShares CSI China Internet ETF	20260123	35.78	35.945	35.675	35.9	17040800	35.9	up	up	correct
KXI.US	iShares Global Consumer Staples ETF	20260123	66.96	67.43	66.87	67.37	55800	67.37	up	up	correct
LABD.US	Direxion Daily S&P Biotech Bear 3X Shares	20260123	16.71	17.87	16.45	17.77	3395600	17.77	up	up	correct
LABU.US	Direxion Shares ETF Trust	20260123	193.1	196.37	179.39	180.47	782400	180.47	down	down	correct
LCR.US	Leuthold Core ETF	20260123	38.79	38.79	38.728	38.756	5700	38.756	down	up	incorrect
LCTD.US	BlackRock World ex U.S. Carbon Transition Readiness ETF	20260123	56.37	56.865	56.37	56.8	6200	56.8	up	down	incorrect
LCTU.US	BlackRock U.S. Carbon Transition Readiness ETF	20260123	74.62	74.81	74.47	74.62	28500	74.62
LDUR.US	PIMCO Enhanced Low Duration Active Exchange	20260123	96.1	96.1	96.0401	96.09	49031	95.4725	down	up	incorrect
LEMB.US	iShares J.P. Morgan EM Local Currency Bond ETF	20260123	42.19	42.32	42.17	42.3	685700	42.3	up	up	correct
LGH.US	HCM Defender 500 Index ETF	20260123	62.24	62.59	62.22	62.416	15500	62.416	up	up	correct
LGLV.US	SPDR SSGA US Large Cap Low Volatility Index ETF	20260123	182	182.14	181.15	181.78	66600	181.78	down	down	correct
LGOV.US	First Trust Exchange	20260123	21.8	21.81	21.745	21.805	95700	21.7291	up	up	correct
LIT.US	Global X Funds	20260123	74.25	74.91	73.56	74.75	512700	74.75	up	up	correct
LOPP.US	Gabelli ETFs Trust	20260123	35.23	35.23	35.181	35.181	200	35.181	down	down	correct
LOUP.US	Innovator ETFs Trust	20260123	81.11	81.49	80.75	81.12	15900	81.12	up	up	correct
LQD.US	iShares iBoxx $ Investment Grade Corporate Bond ETF	20260123	110.76	110.86	110.51	110.84	30615350	110.0526	up	down	incorrect
LQDB.US	iShares Trust	20260123	87.56	87.56	87.56	87.56	100	86.8844
LQDH.US	iShares Interest Rate Hedged Corporate Bond ETF	20260123	94.38	94.38	94.16	94.2	54100	93.3297	down	up	incorrect
LRGF.US	iShares MSCI USA Multifactor ETF	20260123	69.4	69.655	69.33	69.51	134100	69.51	up	down	incorrect
LRNZ.US	TrueShares Technology AI and Deep Learning ETF	20260123	47.575	47.84	47.4	47.404	2500	47.404	down	up	incorrect
LSAF.US	LeaderSharesTM AlphaFactor US Core Equity ETF	20260123	46.73	46.73	46.29	46.4	7600	46.4	down	down	correct
LSAT.US	Two Roads Shared Trust	20260123	39.23	39.315	39.11	39.178	5700	39.178	down	down	correct
LTL.US	ProShares Ultra Telecommunications	20260123	27.54	27.96	27.54	27.86	2600	27.86	up	up	correct
LTPZ.US	PIMCO 15+ Year U.S. TIPS Index Exchange	20260123	52.06	52.29	51.96	52.25	43600	52.25	up	up	correct
MAKX.US	ProShares S&P Kensho Smart Factories ETF	20260123	55.94	55.94	55.94	55.94	100	55.94
MARB.US	First Trust Vivaldi Merger Arbitrage ETF	20260123	20.7	20.75	20.63	20.75	19900	20.75	up	up	correct
MBOX.US	Freedom Day Dividend ETF	20260123	36.78	36.78	36.66	36.69	4900	36.69	down	down	correct
MBSD.US	FlexShares Disciplined Duration MBS Index Fund	20260123	20.825	20.8399	20.8142	20.82	11714	20.6937	down	down	correct
MDY.US	SPDR S&P MIDCAP 400 ETF Trust	20260123	641.33	642.26	633.94	636.15	709600	636.15	down	down	correct
MDYG.US	SPDR S&P 400 Mid Cap Growth ETF	20260123	98.87	98.87	97.66	98.03	69900	98.03	down	down	correct
MDYV.US	SPDR S&P 400 Mid Cap Value ETF	20260123	89.67	89.67	88.59	88.92	57400	88.92	down	down	correct
META.US	Roundhill Ball Metaverse ETF	20260123	644.77	666.4899	644.445	658.76	22797721	658.76	up	up	correct
MEXX.US	Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3	20260123	32.37	32.7	31.591	32.7	31900	32.7	up	up	correct
MFDX.US	PIMCO RAFI Dynamic Multi	20260123	39.98	40.34	39.945	40.22	57700	40.22	up	up	correct
MFEM.US	PIMCO RAFI Dynamic Multi	20260123	25.15	25.452	25.15	25.443	12500	25.443	up	up	correct
MFUS.US	PIMCO RAFI Dynamic Multi	20260123	58.46	58.46	58.31	58.41	4500	58.41	down	up	incorrect
MGC.US	Vanguard Mega Cap Index Fund ETF Shares	20260123	251.6	253	251.28	252.31	67800	252.31	up	down	incorrect
MGK.US	Vanguard Mega Cap Growth Index Fund ETF Shares	20260123	405.52	409.18	404.5	407.54	1582800	407.54	up	down	incorrect
MGV.US	Vanguard World Fund	20260123	146.57	146.57	145.65	146.23	191100	146.23	down	up	incorrect
MID.US	American Century Mid Cap Growth Impact ETF	20260123	67.52	67.52	67.06	67.16	6600	67.1421	down	up	incorrect
MIDE.US	DBX ETF Trust	20260123	34.523	34.523	34.523	34.523	100	34.523
MIDU.US	Direxion Shares ETF Trust	20260123	60.6	60.6	58.42	58.91	24700	58.91	down	down	correct
MINO.US	PIMCO ETF Trust	20260123	45.54	45.553	45.51	45.545	78100	45.2478	up	up	correct
MINT.US	PIMCO Enhanced Short Maturity Active Exchange	20260123	100.65	100.67	100.6401	100.67	1003775	99.9914	up	down	incorrect
MJ.US	ETFMG Alternative Harvest ETF	20260123	29.63	30.15	29.37	29.91	29400	29.91	up	down	incorrect
MLPA.US	Global X MLP ETF	20260123	50.96	51.07	50.5801	50.62	222137	49.6497	down	up	incorrect
MLPB.US	UBS ETRACS Alerian MLP Infrastructure Index ETN Series B	20260123	26.51	26.51	26.25	26.255	5800	26.255	down	down	correct
MLPR.US	ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN	20260123	61.37	61.37	61.37	61.37	300	61.37
MLPX.US	Global X MLP & Energy Infrastructure ETF	20260123	63.79	64.2	63.66	63.83	320651	63.1249	up	up	correct
MMIN.US	IQ MacKay Municipal Insured ETF	20260123	24.11	24.11	24.03	24.09	126290	23.9365	down	down	correct
MMIT.US	IndexIQ Active ETF Trust	20260123	24.49	24.49	24.469	24.48	203233	24.341	down	down	correct
MMLG.US	First Trust Exchange	20260123	34.83	35.11	34.83	35.01	6000	35.01	up	up	correct
MMSC.US	MMSC	20260123	26.31	26.31	25.81	25.85	5100	25.85	down	down	correct
MMTM.US	SPDR S&P 1500 Momentum Tilt ETF	20260123	295.49	295.78	295.49	295.72	2200	295.72	up	up	correct
MNA.US	IQ Merger Arbitrage ETF	20260123	36.07	36.11	36	36.02	29870	36.02	down	down	correct
MOO.US	VanEck Vectors Agribusiness ETF	20260123	78.83	79.35	78.71	79.35	298200	79.35	up	up	correct
MORT.US	VanEck Vectors Mortgage REIT Income ETF	20260123	11.24	11.24	11.13	11.19	2033100	11.19	down	down	correct
MOTO.US	SmartETFs Smart Transportation & Technology ETF	20260123	57.28	57.516	57.28	57.516	200	57.516	up	up	correct
MSOS.US	AdvisorShares Pure US Cannabis ETF	20260123	4.62	4.85	4.615	4.85	5269400	4.85	up	up	correct
MTGP.US	WisdomTree Mortgage Plus Bond Fund	20260123	44.55	44.66	44.55	44.58	5624	44.3072	up	up	correct
MTUL.US	ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN	20260123	38.88	38.98	38.87	38.98	200	38.98	up	up	correct
MUB.US	iShares Trust	20260123	107.49	107.63	107.48	107.61	3117614	107.0436	up	up	correct
MUNI.US	PIMCO ETF Trust	20260123	52.72	52.72	52.68	52.69	221971	52.4124	down	down	correct
MUSI.US	American Century Multisector Income ETF	20260123	44.28	44.298	44.23	44.29	12000	43.8996	up	up	correct
MUST.US	Columbia Multi	20260123	20.8	20.8191	20.74	20.74	106674	20.6362	down	down	correct
MVRL.US	ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN	20260123	16.23	16.5	16.19	16.29	6100	15.6605	up	up	correct
MVV.US	ProShares Ultra MidCap400	20260123	78.74	78.74	76.84	77.3	12500	77.3	down	down	correct
MXI.US	iShares Global Materials ETF	20260123	106.64	107.98	106.64	107.98	12700	107.98	up	down	incorrect
MYY.US	ProShares Short MidCap400	20260123	16.56	16.71	16.56	16.66	9200	16.66	up	down	incorrect
MZZ.US	ProShares UltraShort MidCap400	20260123	7.15	7.15	7.13	7.13	700	7.13	down	up	incorrect
NACP.US	Impact Shares Trust I	20260123	51.43	51.87	51.36	51.87	9800	51.87	up	down	incorrect
NAIL.US	Direxion Daily Homebuilders & Supplies Bull 3X Shares	20260123	65.97	66.4	61.71	62.66	1308400	62.66	down	up	incorrect
NANR.US	SPDR S&P North American Natural Resources ETF	20260123	77.56	78.34	77.56	78.085	123000	78.085	up	down	incorrect
NDVG.US	Nuveen Dividend Growth ETF	20260123	35.84	35.95	35.83	35.95	1200	35.95	up	up	correct
NERD.US	Listed Funds Trust	20260123	23.78	24.06	23.78	24.041	6100	24.041	up	up	correct
NETL.US	Fundamental Income Net Lease Real Estate ETF	20260123	24.87	24.92	24.78	24.92	10800	24.7163	up	up	correct
NFLT.US	Virtus Newfleet Multi	20260123	23.23	23.23	23.03	23.105	73550	23.006	down	down	correct
NFRA.US	FlexShares STOXX Global Broad Infrastructure Index Fund	20260123	60.51	60.8	60.4	60.8	67500	60.8	up	up	correct
NLR.US	VanEck Vectors Uranium+Nuclear Energy ETF	20260123	153.53	153.63	150.7	152.79	642800	152.79	down	down	correct
NORW.US	Global X MSCI Norway ETF	20260123	31.97	31.97	31.69	31.95	18200	31.95	down	down	correct
NRGD.US	MicroSectors U.S. Big Oil Index	20260123	12.52	12.52	12.03	12.503	1400	62.515	down	down	correct
NRGU.US	MicroSectors U.S. Big Oil Index 3X Leveraged ETNs	20260123	21.51	22.239	21.3	21.44	56600	21.44	down	down	correct
NTSE.US	WisdomTree Emerging Markets Efficient Core Fund	20260123	40.8	41.099	40.64	41.055	12500	41.055	up	up	correct
NTSI.US	WisdomTree International Efficient Core Fund	20260123	45.12	45.56	45.07	45.56	18300	45.56	up	up	correct
NTSX.US	WisdomTree Trust	20260123	55.07	55.25	55	55.15	26100	55.15	up	up	correct
NUAG.US	Nuveen Enhanced Yield U.S. Aggregate Bond ETF	20260123	21.24	21.25	21.23	21.25	2874	21.1052	up	up	correct
NUBD.US	Nuveen ESG U.S. Aggregate Bond ETF	20260123	22.4	22.405	22.3701	22.401	32376	22.2649	up	up	correct
NUGO.US	Nushares ETF Trust	20260123	39.48	39.48	39.336	39.336	1000	39.336	down	down	correct
NUGT.US	Direxion Shares ETF Trust	20260123	274.44	285.64	271.66	282.24	770300	282.24	up	up	correct
NUHY.US	Nuveen ESG High Yield Corporate Bond ETF	20260123	21.73	21.73	21.7	21.705	77900	21.4859	down	down	correct
NUSA.US	Nuveen Enhanced Yield 1	20260123	23.376	23.38	23.37	23.38	1143	23.2413	up	up	correct
NWLG.US	Nuveen Winslow Large	20260123	37.183	37.183	37.183	37.183	100	37.183
NYF.US	iShares New York Muni Bond ETF	20260123	53.74	53.77	53.72	53.77	133713	53.4968	up	up	correct
OALC.US	Unified Series Trust	20260123	36.02	36.06	35.88	36.01	17400	36.01	down	down	correct
OBOR.US	KraneShares MSCI One Belt One Road Index ETF	20260123	28.54	28.88	28.54	28.81	2100	28.81	up	up	correct
OCIO.US	ClearShares OCIO ETF	20260123	35.275	35.284	35.275	35.284	900	35.284	up	up	correct
OEF.US	iShares S&P 100 ETF	20260123	340.77	342.72	340.24	341.39	423300	341.39	up	up	correct
OGCP.US	Empire State Realty OP L.P	20260123	6.45	6.45	6.33	6.33	674	6.286	down	down	correct
OIH.US	VanEck Vectors ETF Trust	20260123	346.74	353	339.4	339.9	1083100	339.9	down	down	correct
OILU.US	Bank of Montreal	20260123	29.99	30.865	29.425	29.53	377900	29.53	down	down	correct
OND.US	ProShares Trust	20260123	40.79	41.216	40.79	41.216	500	41.216	up	up	correct
ONEO.US	SPDR Russell 1000 Momentum Focus ETF	20260123	135.475	135.496	135.475	135.496	100	135.496	up	up	correct
ONEV.US	SPDR Russell 1000 Low Volatility Focus ETF	20260123	138.15	138.284	138.15	138.284	1400	138.284	up	up	correct
ONEY.US	SPDR Russell 1000 Yield Focus ETF	20260123	120.71	120.735	119.76	120.103	7700	120.103	down	down	correct
ONLN.US	ProShares Online Retail ETF	20260123	62.48	62.48	62.19	62.26	9400	62.26	down	down	correct
ONOF.US	Global X Funds	20260123	37.919	38.02	37.91	37.959	7400	37.959	up	up	correct
OPER.US	ETF Series Solutions	20260123	100.263	100.28	100.263	100.28	800	99.732	up	up	correct
OUNZ.US	VanEck Merk Gold Trust	20260123	47.54	48.02	47.475	47.95	2144400	47.95	up	up	correct
OVB.US	Overlay Shares Core Bond ETF	20260123	20.69	20.69	20.59	20.635	28300	20.45	down	down	correct
OVF.US	Overlay Shares Foreign Equity ETF	20260123	30.66	30.81	30.56	30.757	9600	30.2273	up	up	correct
OVL.US	Overlay Shares Large Cap Equity ETF	20260123	53.93	54.07	53.85	53.89	16800	52.9607	down	down	correct
OVLH.US	Overlay Shares Hedged Large Cap Equity ETF	20260123	39.47	40.66	39.47	39.55	5700	39.55	up	down	incorrect
OVM.US	Overlay Shares Municipal Bond ETF	20260123	21.649	21.649	21.621	21.621	1600	21.4362	down	up	incorrect
OVS.US	Overlay Shares Small Cap Equity ETF	20260123	38.11	38.11	38.05	38.095	2300	37.4399	down	up	incorrect
OVT.US	Listed Funds Trust	20260123	21.99	22.07	21.99	22.036	2200	21.8049	up	down	incorrect
OWNS.US	Impact Shares Trust I	20260123	17.52	17.55	17.51	17.525	25300	17.525	up	down	incorrect
PAB.US	PGIM ETF Trust	20260123	42.84	42.845	42.775	42.84	9600	42.5437
PALC.US	Pacer Lunt Large Cap Multi	20260123	54.62	54.62	54.25	54.4	12000	54.3003	down	up	incorrect
PALL.US	Aberdeen Standard Physical Palladium Shares ETF	20260123	180.23	184.95	179.2	184.74	1032000	184.74	up	up	correct
PAMC.US	Pacer Lunt MidCap Multi	20260123	49.24	49.278	49.24	49.278	500	49.1933	up	up	correct
PBD.US	Invesco Global Clean Energy ETF	20260123	18.11	18.17	17.97	18.13	24800	18.13	up	up	correct
PBE.US	Invesco Dynamic Biotechnology & Genome ETF	20260123	83.98	83.98	82.68	82.8	3600	82.8	down	down	correct
PBJ.US	Invesco Dynamic Food & Beverage ETF	20260123	46.7	46.93	46.6	46.92	29791	46.92	up	up	correct
PBP.US	Invesco Exchange	20260123	22.79	22.83	22.7399	22.81	53196	22.6083	up	up	correct
PBW.US	Invesco WilderHill Clean Energy ETF	20260123	36.56	36.58	35.75	35.91	273700	35.91	down	down	correct
PCEF.US	Invesco Exchange	20260123	20.13	20.15	20.04	20.05	214074	19.9212	down	down	correct
PCY.US	Invesco Exchange	20260123	21.59	21.64	21.49	21.64	1884000	21.5376	up	up	correct
PDN.US	Invesco FTSE RAFI Developed Markets ex	20260123	44.55	44.97	44.53	44.92	10700	44.92	up	up	correct
PEJ.US	Invesco Dynamic Leisure and Entertainment ETF	20260123	61.19	61.24	60.89	61.12	12700	61.12	down	down	correct
PEXL.US	Pacer Funds Trust	20260123	62.813	62.9792	62.813	62.9441	2860	62.9279	up	up	correct
PFFA.US	ETFis Series Trust I	20260123	21.86	21.88	21.78	21.82	644477	21.6491	down	down	correct
PFFD.US	Global X U.S. Preferred ETF	20260123	19.6	19.635	19.57	19.57	399250	19.3681	down	down	correct
PFFL.US	ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN	20260123	8.565	8.565	8.565	8.565	267	8.4181
PFFR.US	ETFis Series Trust I	20260123	18.15	18.15	18.05	18.12	28681	17.9982	down	down	correct
PFFV.US	Global X Variable Rate Preferred ETF	20260123	22.58	22.64	22.56	22.64	36200	22.371	up	up	correct
PFIG.US	Invesco Exchange	20260123	24.2	24.23	24.1998	24.23	11285	24.1478	up	up	correct
PFIX.US	Simplify Exchange Traded Funds	20260123	46.34	46.82	45.97	46.13	445600	45.9216	down	down	correct
PFLD.US	AAM Low Duration Preferred and Income Securities ETF	20260123	19.8	19.8	19.75	19.75	133500	19.5808	down	down	correct
PFUT.US	Putnam Sustainable Future ETF	20260123	25.48	25.52	25.42	25.48	37400	25.48
PFXF.US	VanEck Vectors Preferred Securities ex Financials ETF	20260123	18.47	18.5	18.415	18.46	351601	18.3156	down	down	correct
PGF.US	Invesco Financial Preferred ETF	20260123	14.43	14.45	14.3622	14.39	99880	14.326	down	down	correct
PGHY.US	Invesco Exchange	20260123	19.98	20.06	19.79	19.96	102302	19.8508	down	down	correct
PGRO.US	Putnam Focused Large Cap Growth ETF	20260123	43.66	43.959	43.565	43.85	11000	43.85	up	down	incorrect
PGX.US	Invesco Preferred ETF	20260123	11.4	11.426	11.395	11.41	4354954	11.3561	up	down	incorrect
PHB.US	Invesco Exchange	20260123	18.62	18.64	18.6001	18.63	97817	18.5454	up	down	incorrect
PHDG.US	Invesco S&P 500 Downside Hedged ETF	20260123	37.78	37.78	37.56	37.69	5600	37.69	down	up	incorrect
PHYL.US	PGIM Active High Yield Bond ETF	20260123	35.72	35.7399	35.6925	35.727	99186	35.3361	up	down	incorrect
PHYS.US	Sprott Physical Gold Trust	20260123	37.75	38.15	37.7	38.07	7681600	38.07	up	down	incorrect
PICB.US	Invesco Exchange	20260123	23.93	24.09	23.91	24.08	96256	24.018	up	up	correct
PIFI.US	ClearShares Piton Intermediate Fixed Income ETF	20260123	94.68	94.73	94.68	94.73	200	94.73	up	up	correct
PILL.US	Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF	20260123	13.17	13.17	12.15	12.21	85800	12.21	down	down	correct
PIN.US	Invesco India ETF	20260123	23.06	23.1	22.99	23.04	43500	23.04	down	up	incorrect
PINK.US	Simplify Exchange Traded Funds	20260123	38.58	38.68	38.115	38.19	145800	38.19	down	up	incorrect
PJP.US	Invesco Dynamic Pharmaceuticals ETF	20260123	105.78	105.97	104.53	104.99	8700	104.99	down	up	incorrect
PKB.US	Invesco Dynamic Building & Construction ETF	20260123	101.21	101.21	99.78	100.04	27400	100.04	down	up	incorrect
PLDR.US	Putnam Sustainable Leaders ETF	20260123	36.85	36.89	36.85	36.89	22900	36.89	up	down	incorrect
PLTM.US	GraniteShares Platinum Trust	20260123	26.04	26.725	25.941	26.71	2746300	26.71	up	down	incorrect
PPA.US	Invesco Aerospace & Defense ETF	20260123	177.97	178.77	176.21	176.88	185300	176.88	down	down	correct
PPLT.US	Aberdeen Standard Physical Platinum Shares ETF	20260123	246	252.52	244.97	252.25	1408600	252.25	up	up	correct
PQDI.US	Principal Exchange	20260123	19.7	19.74	19.7	19.71	3400	19.5316	up	up	correct
PREF.US	Principal Spectrum Preferred Securities Active ETF	20260123	19.12	19.16	19.12	19.145	285617	18.9815	up	up	correct
PRF.US	Invesco FTSE RAFI US 1000 ETF	20260123	48.62	48.62	48.34	48.48	392800	48.48	down	down	correct
PSI.US	Invesco Dynamic Semiconductors ETF	20260123	94.33	94.44	91.81	92.27	88000	92.27	down	down	correct
PSIL.US	PSIL	20260123	17.76	17.96	17.6	17.93	16900	17.93	up	up	correct
PSK.US	SPDR ICE Preferred Securities ETF	20260123	32.5	32.5	32.39	32.45	51546	32.0887	down	down	correct
PSLV.US	Sprott Physical Silver Trust	20260123	32.42	33.25	32.2	33.22	17021400	33.22	up	up	correct
PSP.US	Invesco Exchange	20260123	69.18	69.18	68.71	68.96	12800	68.96	down	down	correct
PSQ.US	ProShares Trust	20260123	30.02	30.08	29.75	29.88	14389700	29.88	down	down	correct
PSR.US	Invesco Active U.S. Real Estate Fund	20260123	91.63	91.88	91.63	91.88	700	91.88	up	up	correct
PST.US	ProShares UltraShort 7	20260123	22.36	22.37	22.28	22.29	17400	22.29	down	down	correct
PTBD.US	Pacer Funds Trust	20260123	19.472	19.472	19.43	19.45	15800	19.3426	down	down	correct
PTEST.US	X	20260123	24.97	24.97	24.97	24.97	24360	24.97
PTIN.US	Pacer Trendpilot International ETF	20260123	32.93	33.24	32.86	33.22	131400	33.22	up	up	correct
PULS.US	PGIM Ultra Short Bond ETF	20260123	49.75	49.76	49.75	49.76	2047781	49.4111	up	up	correct
PUTW.US	WisdomTree Trust	20260123	33.62	33.7083	33.51	33.65	540648	33.3989	up	up	correct
PVI.US	Invesco Exchange	20260123	24.89	24.89	24.71	24.73	6800	24.696	down	down	correct
PWB.US	Invesco Dynamic Large Cap Growth ETF	20260123	133.46	134.32	133.26	133.66	22500	133.66	up	down	incorrect
PWV.US	Invesco Dynamic Large Cap Value ETF	20260123	67.54	67.65	67.28	67.46	38000	67.46	down	up	incorrect
PWZ.US	Invesco Exchange	20260123	24.14	24.18	24.135	24.17	183962	24.0956	up	up	correct
PXE.US	Invesco Dynamic Energy Exploration & Production ETF	20260123	29.59	29.59	29.14	29.19	14800	29.19	down	down	correct
PXF.US	Invesco FTSE RAFI Developed Markets ex	20260123	68.73	69.33	68.61	69.25	68100	69.25	up	up	correct
PXH.US	Invesco Exchange	20260123	27.38	27.6	27.29	27.58	402800	27.58	up	up	correct
PXJ.US	Invesco Dynamic Oil & Gas Services ETF	20260123	34.5	34.99	34.31	34.31	14500	34.31	down	down	correct
PZA.US	Invesco Exchange	20260123	23.17	23.205	23.16	23.19	1981755	23.1233	up	up	correct
PZT.US	Invesco Exchange	20260123	22.2	22.24	22.185	22.23	18565	22.1657	up	up	correct
QAI.US	IQ Hedge Multi	20260123	34.39	34.44	34.31	34.39	64800	34.39
QARP.US	DBX ETF Trust	20260123	60.66	60.727	60.66	60.727	200	60.727	up	up	correct
QDEF.US	FlexShares Quality Dividend Defensive Index Fund	20260123	81.59	81.75	81.55	81.71	17300	81.71	up	up	correct
QDF.US	FlexShares Trust	20260123	81.51	81.66	81.34	81.54	23100	81.54	up	up	correct
QDIV.US	Global X S&P 500 Quality Dividend ETF	20260123	36.53	36.6608	36.53	36.6608	1588	36.4821	up	up	correct
QDPL.US	Pacer Funds Trust	20260123	42.8	43	42.66	43	138100	42.6656	up	up	correct
QEFA.US	SPDR MSCI EAFE StrategicFactors ETF	20260123	93.34	94.15	93.34	94.07	29700	94.07	up	up	correct
QEMM.US	SPDR Index Shares Funds	20260123	70.38	70.76	70.38	70.75	1900	70.75	up	up	correct
QGRO.US	American Century U.S. Quality Growth ETF	20260123	114.55	114.81	114.13	114.52	137888	114.4929	down	down	correct
QID.US	ProShares UltraShort QQQ	20260123	19.9	19.97	19.53	19.7	40351300	19.7	down	down	correct
QINT.US	American Century Quality Diversified International ETF	20260123	66.65	67.2699	66.65	67.26	16054	67.2114	up	up	correct
QLD.US	ProShares Ultra QQQ	20260123	71.32	72.65	71.09	72.05	4766500	72.05	up	up	correct
QLTA.US	iShares Aaa	20260123	48.25	48.29	48.175	48.28	364568	47.9293	up	up	correct
QLV.US	FlexShares US Quality Low Volatility Index Fund	20260123	73.07	73.105	73.01	73.105	1100	73.105	up	up	correct
QLVD.US	FlexShares Developed Markets ex	20260123	32.19	32.382	32.19	32.382	300	32.382	up	up	correct
QLVE.US	FlexShares Emerging Markets Quality Low Volatility Index Fund	20260123	30.78	30.92	30.78	30.92	4900	30.92	up	up	correct
QPX.US	AdvisorShares Q Dynamic Growth ETF	20260123	46.01	46.01	45.91	45.97	500	45.97	down	down	correct
QQH.US	HCM Defender 100 Index ETF	20260123	77.47	78.515	77.277	78.16	30400	78.16	up	up	correct
QQQE.US	Direxion NASDAQ	20260123	105.01	105.26	104.63	104.92	239800	104.92	down	down	correct
QRFT.US	QRAFT AI	20260123	62.74	62.803	62.74	62.803	600	62.803	up	up	correct
QTUM.US	Defiance Quantum ETF	20260123	119.39	119.39	118	118.69	410700	118.69	down	down	correct
QULL.US	ETRACS 2x Leveraged MSCI US Quality Factor TR ETN	20260123	58.881	58.881	58.881	58.881	0	58.881
QUS.US	SPDR MSCI USA StrategicFactors ETF	20260123	176.6	176.889	176.38	176.79	20700	176.79	up	up	correct
QVML.US	Invesco Exchange	20260123	40.41	40.53	40.41	40.512	1100	40.512	up	up	correct
QVMM.US	Invesco Exchange	20260123	32.397	32.397	32.397	32.397	100	32.397
QVMS.US	Invesco Exchange	20260123	30.03	30.03	30.026	30.026	300	30.026	down	down	correct
QWLD.US	SPDR MSCI World StrategicFactors ETF	20260123	145.5	146.22	145.5	146.211	4200	146.211	up	up	correct
RAAX.US	VanEck Inflation Allocation ETF	20260123	38.77	38.77	38.475	38.71	142800	38.71	down	down	correct
RAFE.US	PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF	20260123	42.61	42.68	42.54	42.68	2200	42.68	up	up	correct
RAVI.US	FlexShares Ready Access Variable Income Fund	20260123	75.53	75.54	75.52	75.5387	38224	75.0386	up	up	correct
RCD.US	Invesco S&P 500 Equal Weight Consumer Discretionary ETF	20260123	21.62	21.62	21.54	21.54	1300	20.9814	down	down	correct
RDIV.US	Invesco S&P Ultra Dividend Revenue ETF	20260123	54.16	54.37	53.83	53.93	686300	53.93	down	down	correct
RDOG.US	ALPS REIT Dividend Dogs ETF	20260123	37.22	37.35	37.18	37.35	13500	37.35	up	up	correct
RECS.US	Columbia ETF Trust I	20260123	41.12	41.215	41.05	41.17	573900	41.17	up	up	correct
REET.US	iShares Global REIT ETF	20260123	25.39	25.505	25.285	25.48	782500	25.48	up	up	correct
REK.US	ProShares Short Real Estate	20260123	16.88	17	16.86	16.88	9600	16.88
RETL.US	Direxion Daily Retail Bull 3X Shares	20260123	10.5	10.67	10.16	10.31	224600	10.31	down	up	incorrect
REVS.US	Columbia Research Enhanced Value ETF	20260123	29.215	29.215	29.02	29.13	52600	29.13	down	up	incorrect
REW.US	ProShares UltraShort Technology	20260123	10.96	11.03	10.74	10.85	24700	10.85	down	down	correct
REZ.US	iShares Trust	20260123	83.82	84.45	83.71	84.39	65200	84.39	up	up	correct
RFCI.US	ALPS ETF Trust	20260123	22.64	22.64	22.6101	22.64	836	22.5637
RFDA.US	RiverFront Dynamic US Dividend Advantage ETF	20260123	64.3899	64.3899	64.18	64.2	1503	64.1401	down	down	correct
RFFC.US	RiverFront Dynamic US Flex	20260123	69.119	69.119	69.119	69.119	200	69.119
RFG.US	Invesco S&P MidCap 400 Pure Growth ETF	20260123	56.73	56.77	56.27	56.42	5200	56.42	down	down	correct
RFV.US	Invesco S&P MidCap 400 Pure Value ETF	20260123	135.21	135.21	133.7	134.01	6400	134.01	down	down	correct
RGI.US	Invesco S&P 500 Equal Weight Industrials ETF	20260123	60.69	60.94	60.1945	60.3	60656	60.3	down	down	correct
RHRX.US	Starboard Investment Trust	20260123	18.67	18.71	18.61	18.677	11800	18.677	up	up	correct
RHS.US	Invesco S&P 500 Equal Weight Consumer Staples ETF	20260123	30.64	30.795	30.57	30.78	126003	30.78	up	up	correct
RHTX.US	Starboard Investment Trust	20260123	20.04	20.089	20.03	20.089	2000	20.089	up	up	correct
RIET.US	Hoya Capital High Dividend Yield ETF	20260123	9.69	9.7	9.61	9.67	59400	9.5846	down	down	correct
RIGS.US	RiverFront Strategic Income Fund	20260123	23.01	23.13	23.01	23.0591	7438	22.9767	up	up	correct
RINF.US	ProShares Inflation Expectations ETF	20260123	32.3	32.32	32.3	32.32	2700	32.32	up	up	correct
RISN.US	Inspire Tactical Balanced ESG ETF	20260123	30.05	30.43	30.05	30.251	5200	30.251	up	up	correct
RISR.US	FolioBeyond Rising Rates ETF	20260123	35.945	36.07	35.82	35.998	54400	35.6367	up	up	correct
RLY.US	SSGA Active Trust	20260123	33.76	33.89	33.65	33.88	54200	33.88	up	up	correct
ROAM.US	Hartford Multifactor Emerging Markets ETF	20260123	30.76	31.13	30.76	31.102	84400	31.102	up	up	correct
ROBO.US	Robo Global Robotics and Automation Index ETF	20260123	73.87	74.06	73.285	73.76	166400	73.76	down	down	correct
RODM.US	Lattice Strategies Trust	20260123	37.87	38.19	37.835	38.17	84800	38.17	up	up	correct
ROKT.US	SPDR Kensho Final Frontiers ETF	20260123	103.05	103.61	101.78	102.6	20100	102.6	down	down	correct
ROM.US	ProShares Trust	20260123	94.45	96.2	93.7	95.31	25600	95.31	up	up	correct
ROSC.US	Hartford Multifactor Small Cap ETF	20260123	49.465	49.48	49.089	49.089	1500	49.089	down	down	correct
ROUS.US	Hartford Multifactor US Equity ETF	20260123	59.9	59.9	59.531	59.76	19200	59.76	down	down	correct
RPAR.US	RPAR Risk Parity ETF	20260123	22.43	22.58	22.42	22.52	109800	22.52	up	up	correct
RPG.US	Invesco S&P 500 Pure Growth ETF	20260123	49.13	49.27	48.87	49.06	71900	49.06	down	down	correct
RPV.US	Invesco S&P 500 Pure Value ETF	20260123	108.11	108.38	107.63	108.12	92200	108.12	up	up	correct
RSP.US	Invesco S&P 500 Equal Weight ETF	20260123	199.29	199.47	198.03	198.77	13501000	198.77	down	up	incorrect
RSPE.US	Invesco Exchange	20260123	30.83	30.83	30.722	30.811	2300	30.811	down	up	incorrect
RTM.US	Invesco S&P 500 Equal Weight Materials ETF	20260123	37.44	37.89	37.44	37.89	33002	37.89	up	down	incorrect
RVNU.US	DBX ETF Trust	20260123	24.65	24.74	24.62	24.73	12540	24.581	up	up	correct
RWJ.US	Invesco S&P SmallCap 600 Revenue ETF	20260123	53.1	53.25	52.3	52.42	87200	52.42	down	down	correct
RWK.US	Invesco S&P MidCap 400 Revenue ETF	20260123	133.93	134.26	132.55	132.97	16200	132.97	down	down	correct
RWL.US	Invesco S&P 500 Revenue ETF	20260123	118.16	118.36	117.79	118.17	180500	118.17	up	up	correct
RWM.US	ProShares Short Russell2000	20260123	15.02	15.28	15.02	15.25	22277300	15.25	up	up	correct
RWO.US	SPDR Index Shares Funds	20260123	45.93	46.2	45.8	46.16	173600	46.16	up	up	correct
RWR.US	SPDR Dow Jones REIT ETF	20260123	99.91	100.35	99.62	100.3	341300	100.3	up	up	correct
RWX.US	SPDR Dow Jones International Real Estate ETF	20260123	28.54	28.7	28.47	28.69	13600	28.69	up	up	correct
RXD.US	ProShares UltraShort Health Care	20260123	8.85	8.85	8.8	8.81	700	8.81	down	down	correct
RXI.US	iShares Trust	20260123	209.36	210.19	209.36	210.07	12200	210.07	up	up	correct
RXL.US	ProShares Ultra Health Care	20260123	53.79	53.93	52.88	53.36	9500	53.36	down	down	correct
RYJ.US	Invesco Raymond James SB	20260123	76.94	76.9403	76.94	76.9403	986	76.9403	up	up	correct
RZG.US	Invesco S&P SmallCap 600 Pure Growth ETF	20260123	58.77	58.77	57.71	57.74	3300	57.74	down	down	correct
RZV.US	Invesco S&P SmallCap 600 Pure Value ETF	20260123	130.5	130.5	129.49	129.61	11900	129.61	down	down	correct
SAA.US	ProShares Trust	20260123	30	30.21	29.07	29.09	4800	29.09	down	down	correct
SAEF.US	Schwab Strategic Trust	20260123	29.12	29.12	28.72	28.833	10700	28.833	down	down	correct
SBB.US	ProShares Short SmallCap600	20260123	12.71	12.81	12.68	12.77	13700	12.77	up	up	correct
SBIO.US	ALPS ETF Trust	20260123	53.88	54.129	52.419	52.55	38000	52.55	down	down	correct
SCC.US	ProShares UltraShort Consumer Services	20260123	13.6	13.9	13.51	13.51	5700	13.51	down	up	incorrect
SCDL.US	ETRACS 2x Leveraged US Dividend Factor TR ETN	20260123	44.412	44.412	44.412	44.412	0	44.412
SCHA.US	Schwab U.S. Small	20260123	31	31.03	30.5	30.55	2687800	30.55	down	up	incorrect
SCHB.US	Schwab U.S. Broad Market ETF	20260123	26.63	26.71	26.58	26.62	11792200	26.62	down	up	incorrect
SCHC.US	Schwab Strategic Trust	20260123	48.48	48.99	48.41	48.9	415500	48.9	up	down	incorrect
SCHD.US	Schwab U.S. Dividend Equity ETF	20260123	29.24	29.3	29.04	29.14	19242800	29.14	down	up	incorrect
SCHE.US	Schwab Emerging Markets Equity ETF	20260123	34.39	34.63	34.33	34.62	1984700	34.62	up	up	correct
SCHF.US	Schwab Strategic Trust	20260123	25.09	25.32	25.05	25.3	15597900	25.3	up	up	correct
SCHG.US	Schwab Strategic Trust	20260123	32.21	32.45	32.15	32.31	10662500	32.31	up	up	correct
SCHH.US	Schwab U.S. REIT ETF	20260123	21.27	21.37	21.17	21.33	7337800	21.33	up	up	correct
SCHI.US	Schwab 5	20260123	22.98	23.01	22.96	23.01	1481400	22.8163	up	up	correct
SCHJ.US	Schwab 1	20260123	24.94	24.94	24.91	24.93	151600	24.7371	down	down	correct
SCHK.US	Schwab 1000 ETF	20260123	33.23	33.315	33.16	33.23	525300	33.23
SCHM.US	Schwab U.S. Mid	20260123	32.32	32.33	31.95	32.07	1485400	32.07	down	down	correct
SCHO.US	Schwab Short	20260123	24.37	24.37	24.36	24.37	3375844	24.2131
SCHP.US	Schwab U.S. TIPS ETF	20260123	26.53	26.58	26.52	26.58	3153000	26.58	up	up	correct
SCHQ.US	Schwab Long	20260123	31.86	31.92	31.76	31.89	494500	31.6379	up	up	correct
SCHR.US	Schwab Strategic Trust	20260123	25.01	25.03	24.99	25.03	2079790	24.8693	up	up	correct
SCHV.US	Schwab Strategic Trust	20260123	30.85	30.88	30.66	30.78	2948500	30.78	down	down	correct
SCHX.US	Schwab U.S. Large	20260123	27.19	27.29	27.15	27.22	17809000	27.22	up	up	correct
SCHY.US	Schwab Strategic Trust	20260123	30.5	30.82	30.452	30.82	583700	30.82	up	up	correct
SCHZ.US	Schwab U.S. Aggregate Bond ETF	20260123	23.41	23.43	23.38	23.43	1645147	23.2691	up	up	correct
SCJ.US	iShares MSCI Japan Small	20260123	95.95	96.78	95.72	96.68	57700	96.68	up	up	correct
SCO.US	ProShares UltraShort Bloomberg Crude Oil	20260123	17.29	17.43	17.14	17.28	2030900	17.28	down	down	correct
SCRD.US	SCRD	20260123	42.16	42.1763	42.16	42.1763	114	41.8198	up	up	correct
SDCI.US	USCF SummerHaven Dynamic Commodity Strategy No K	20260123	23.82	24	23.74	23.97	109100	23.97	up	up	correct
SDD.US	ProShares UltraShort SmallCap600	20260123	10.85	11	10.85	10.99	800	10.99	up	up	correct
SDEM.US	Global X MSCI SuperDividend Emerging Markets ETF	20260123	32.41	32.76	32.35	32.7215	15512	32.4375	up	up	correct
SDIV.US	Global X SuperDividend ETF	20260123	25.68	25.839	25.6445	25.8	639814	25.4174	up	up	correct
SDOG.US	ALPS Sector Dividend Dogs ETF	20260123	63.38	63.38	63.05	63.31	17400	63.31	down	down	correct
SDOW.US	ProShares UltraPro Short Dow30	20260123	29.89	30.28	29.82	30.03	2716700	30.03	up	up	correct
SDP.US	ProShares UltraShort Utilities	20260123	12.5	12.74	12.5	12.61	8000	12.61	up	up	correct
SDS.US	ProShares UltraShort S&P500	20260123	67.53	67.7	66.97	67.32	1926400	67.32	down	down	correct
SDY.US	SPDR S&P Dividend ETF	20260123	147.05	147.19	146.06	146.6	226500	146.6	down	down	correct
SEF.US	ProShares Short Financials	20260123	31.58	31.83	31.58	31.76	6000	31.76	up	up	correct
SEIX.US	Virtus ETF Trust II	20260123	23.36	23.37	23.36	23.36	41700	23.226
SFY.US	Tidal ETF Trust	20260123	133.58	134.07	133.25	133.74	19300	133.74	up	up	correct
SFYF.US	SoFi Social 50 ETF	20260123	56.23	56.339	56.23	56.283	2900	56.283	up	up	correct
SFYX.US	Tidal ETF Trust	20260123	17.35	17.35	17.22	17.225	7700	17.225	down	down	correct
SGDJ.US	Sprott Funds Trust	20260123	105.28	106.79	104.18	105.78	80400	105.78	up	up	correct
SGDM.US	Sprott Gold Miners ETF	20260123	86.38	87.06	85.355	86.77	131200	86.77	up	up	correct
SGOL.US	Aberdeen Standard Gold ETF Trust	20260123	47.07	47.55	47.01	47.47	4037200	47.47	up	up	correct
SGOV.US	iShares Trust	20260123	100.61	100.61	100.6	100.61	12143000	100.0295
SH.US	ProShares Short S&P500	20260123	35.83	35.88	35.68	35.77	5391900	35.77	down	down	correct
SHE.US	SPDR SSGA Gender Diversity Index ETF	20260123	135.96	136.1993	135.8	135.9834	1757	135.6304	up	up	correct
SHM.US	SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF	20260123	48.21	48.26	48.21	48.25	187516	48.0344	up	up	correct
SHUS.US	Syntax Stratified U.S. Total Market Hedged ETF	20260123	47.486	47.486	47.486	47.486	0	47.486
SHYG.US	iShares Trust	20260123	43.11	43.1299	43.05	43.09	1197049	42.597	down	down	correct
SHYL.US	Xtrackers Short Duration High Yield Bond ETF	20260123	45.185	45.23	45.15	45.1773	140950	44.6925	down	down	correct
SIFI.US	Harbor Scientific Alpha Income	20260123	44.015	44.015	44.015	44.015	20	43.6917
SIHY.US	Harbor ETF Trust	20260123	45.97	46.07	45.97	46.055	17000	45.6073	up	up	correct
SIJ.US	ProShares UltraShort Industrials	20260123	10	10.18	9.97	10.13	1600	10.13	up	up	correct
SIL.US	Global X Silver Miners ETF	20260123	110.15	112.03	109.08	111.56	4442300	111.56	up	up	correct
SILJ.US	ETFMG Prime Junior Silver Miners ETF	20260123	38.35	38.89	37.7	38.74	13864100	38.74	up	down	incorrect
SIMS.US	SPDR S&P Kensho Intelligent Structures ETF	20260123	44.788	44.788	44.788	44.788	100	44.788
SIVR.US	Aberdeen Standard Physical Silver Shares ETF	20260123	94.73	97.62	94.2	97.54	5591400	97.54	up	down	incorrect
SIXA.US	6 Meridian Mega Cap Equity ETF	20260123	51.01	51.106	50.95	51.106	4900	51.0002	up	down	incorrect
SIXH.US	6 Meridian Hedged Equity	20260123	40.04	40.216	40.04	40.216	4300	40.144	up	down	incorrect
SIXL.US	6 Meridian Low Beta Equity Strategy ETF	20260123	37.6	37.734	37.6	37.734	500	37.6083	up	up	correct
SIXS.US	6 Meridian Small Cap Equity ETF	20260123	52.68	52.68	52.08	52.2	6000	51.9543	down	down	correct
SIZE.US	iShares MSCI USA Size Factor ETF	20260123	166.86	166.86	166.3	166.7	2800	166.7	down	down	correct
SJB.US	ProShares Trust	20260123	15.24	15.25	15.18	15.23	60500	15.23	down	down	correct
SJNK.US	SPDR Series Trust	20260123	25.48	25.48	25.4317	25.45	1338700	25.1659	down	down	correct
SKF.US	ProShares UltraShort Financials	20260123	26.68	27.22	26.68	27.09	30900	27.09	up	up	correct
SLV.US	iShares Silver Trust	20260123	90.19	92.98	89.67	92.91	143739100	92.91	up	up	correct
SLX.US	VanEck Vectors Steel ETF	20260123	93.7	95.46	93.7	95.2	80300	95.2	up	up	correct
SLYG.US	SPDR S&P 600 Small Cap Growth ETF	20260123	101.59	101.59	99.82	100.02	83400	100.02	down	down	correct
SLYV.US	SPDR S&P 600 Small Cap Value ETF	20260123	98.91	98.91	97.11	97.36	160400	97.36	down	down	correct
SMDD.US	ProShares UltraPro Short MidCap400	20260123	10.43	10.67	10.43	10.59	4500	10.59	up	up	correct
SMHB.US	ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN	20260123	4.47	4.47	4.3886	4.42	10315	4.3012	down	down	correct
SMLF.US	iShares MSCI USA Small	20260123	80.14	80.14	78.95	79.04	162000	79.04	down	down	correct
SMLL.US	Direxion Daily Small Cap Bull 2X Shares	20260123	20.86	20.895	20.86	20.895	600	20.895	up	up	correct
SMLV.US	SPDR SSGA US Small Cap Low Volatility Index ETF	20260123	137.77	138.12	137.77	138.12	1100	138.12	up	up	correct
SMMU.US	PIMCO Short Term Municipal Bond Active Exchange	20260123	50.64	50.69	50.64	50.69	100835	50.4609	up	up	correct
SMN.US	ProShares Trust	20260123	11	11.07	10.79	10.81	15800	10.81	down	down	correct
SMOG.US	VanEck Vectors Low Carbon Energy ETF	20260123	136.99	137.46	136.99	137.46	600	137.46	up	down	incorrect
SNPE.US	Xtrackers S&P 500 ESG ETF	20260123	63.05	63.31	63	63.13	387000	63.13	up	down	incorrect
SOXL.US	Direxion Shares ETF Trust	20260123	62.48	63.36	60.15	61.6	58613600	61.6	down	up	incorrect
SOXS.US	Direxion Shares ETF Trust	20260123	2	2.08	1.97	2.02	21444010	40.4	up	down	incorrect
SOYB.US	Teucrium Soybean	20260123	22.29	22.35	22.24	22.27	85900	22.27	down	down	correct
SPAB.US	SPDR Portfolio Aggregate Bond ETF	20260123	25.79	25.82	25.75	25.81	1714573	25.6463	up	up	correct
SPBO.US	SPDR Portfolio Corporate Bond ETF	20260123	29.47	29.49	29.41	29.49	355600	29.2457	up	up	correct
SPCX.US	Collaborative Investment Series Trust	20260123	21.84	21.868	21.79	21.868	2500	21.868	up	up	correct
SPD.US	Simplify US Equity PLUS Downside Convexity ETF	20260123	39.399	39.56	39.28	39.56	2900	39.56	up	down	incorrect
SPDN.US	Direxion Daily S&P 500 Bear 1X Shares	20260123	9.39	9.395	9.35	9.375	15259200	9.375	down	up	incorrect
SPDV.US	AAM S&P 500 High Dividend Value ETF	20260123	36.65	36.66	36.505	36.5798	3733	36.3846	down	up	incorrect
SPDW.US	SPDR Portfolio Developed World ex	20260123	46.32	46.75	46.25	46.74	5735700	46.74	up	down	incorrect
SPEM.US	SPDR Portfolio Emerging Markets ETF	20260123	49.11	49.49	49.05	49.45	3198800	49.45	up	down	incorrect
SPEU.US	SPDR Portfolio Europe ETF	20260123	53.7	54.18	53.64	54.17	47100	54.17	up	up	correct
SPFF.US	Global X SuperIncome Preferred ETF	20260123	9.56	9.6097	9.56	9.56	57464	9.4606
SPGM.US	SPDR Portfolio MSCI Global Stock Market ETF	20260123	78.7	79.05	78.4	78.98	81800	78.98	up	up	correct
SPGP.US	Invesco S&P 500 GARP ETF	20260123	116.72	116.74	115.79	116.02	60000	116.02	down	down	correct
SPHB.US	Invesco S&P 500 High Beta ETF	20260123	122.72	122.72	121.65	122.07	144200	122.07	down	down	correct
SPHD.US	Invesco S&P 500 High Dividend Low Volatility ETF	20260123	49.39	49.46	49.12	49.4	812707	49.2029	up	up	correct
SPHQ.US	Invesco S&P 500 Quality ETF	20260123	76.91	77	76.58	76.83	1043500	76.83	down	down	correct
SPHY.US	SPDR Series Trust	20260123	23.84	23.85	23.8	23.82	5035300	23.5426	down	down	correct
SPIB.US	SPDR Series Trust	20260123	33.85	33.87	33.82	33.86	5398128	33.617	up	up	correct
SPIP.US	SPDR Series Trust	20260123	25.99	26.04	25.98	26.04	264300	26.0296	up	up	correct
SPLB.US	SPDR Series Trust	20260123	22.85	22.879	22.7546	22.86	2727231	22.6569	up	up	correct
SPLV.US	Invesco Exchange	20260123	72.77	72.87	72.388	72.73	3342592	72.6011	down	down	correct
SPMB.US	SPDR Portfolio Mortgage Backed Bond ETF	20260123	22.49	22.52	22.47	22.5	1017200	22.3602	up	up	correct
SPMD.US	SPDR Portfolio S&P 400 Mid Cap ETF	20260123	61.64	61.68	60.89	61.1	2107400	61.1	down	down	correct
SPMO.US	Invesco S&P 500 Momentum ETF	20260123	117.62	118.13	117.31	117.92	1275400	117.92	up	up	correct
SPPP.US	Sprott Physical Platinum and Palladium Trust	20260123	21.98	22.58	21.81	22.58	1891200	22.58	up	up	correct
SPRE.US	Tidal ETF Trust	20260123	19.84	20.28	19.759	19.96	26300	19.8959	up	up	correct
SPSB.US	SPDR Portfolio Short Term Corporate Bond ETF	20260123	30.25	30.26	30.23	30.25	3085484	30.0367
SPSK.US	Tidal ETF Trust	20260123	18.25	18.25	18.18	18.22	70500	18.1683	down	up	incorrect
SPSM.US	SPDR Series Trust	20260123	50.7	50.75	49.79	49.9	2937800	49.9	down	up	incorrect
SPTI.US	SPDR Portfolio Intermediate Term Treasury ETF	20260123	28.75	28.78	28.74	28.77	1433700	28.5942	up	down	incorrect
SPTL.US	SPDR Series Trust	20260123	26.59	26.65	26.511	26.62	9639219	26.4456	up	down	incorrect
SPTM.US	SPDR Portfolio S&P 1500 Composite Stock Market ETF	20260123	83.61	83.89	83.5	83.68	338100	83.68	up	up	correct
SPTS.US	SPDR Portfolio Short Term Treasury ETF	20260123	29.27	29.28	29.2613	29.28	1734293	29.0951	up	up	correct
SPUC.US	Simplify US Equity PLUS Upside Convexity ETF	20260123	47.44	47.44	47.07	47.24	1900	47.24	down	down	correct
SPUS.US	Tidal ETF Trust	20260123	51.3	51.58	51.16	51.41	354900	51.3838	up	up	correct
SPUU.US	Direxion Daily S&P 500 Bull 2X Shares	20260123	186.58	188.35	186.58	187.53	16900	187.53	up	up	correct
SPVM.US	Invesco Exchange	20260123	69.53	69.53	68.77	69.031	16066	69.031	down	up	incorrect
SPVU.US	Invesco S&P 500 Enhanced Value ETF	20260123	58.3	58.3	58.065	58.173	3600	58.173	down	up	incorrect
SPXE.US	ProShares S&P 500 ex	20260123	74.66	74.67	74.36	74.473	3100	74.473	down	up	incorrect
SPXL.US	Direxion Daily S&P500 Bull 3X Shares	20260123	224.63	227.4	223.7	225.6	1704000	225.6	up	down	incorrect
SPXN.US	ProShares S&P 500 ex	20260123	74.78	75.24	74.78	75.137	1400	75.137	up	down	incorrect
SPXS.US	Direxion Daily S&P 500 Bear 3X Shares	20260123	34.69	34.84	34.275	34.54	7115574	34.54	down	down	correct
SPXT.US	ProShares S&P 500 ex	20260123	106.18	106.38	106	106.23	5600	106.23	up	up	correct
SPXU.US	ProShares UltraPro Short S&P500	20260123	48.61	48.79	48.01	48.38	3801000	48.38	down	down	correct
SPXV.US	ProShares S&P 500 ex	20260123	75.27	75.27	75.27	75.27	1300	75.27
SPY.US	SPDR S&P 500 ETF Trust	20260123	688.15	690.96	687.16	689.23	63059578	689.23	up	up	correct
SPYC.US	Simplify US Equity PLUS Convexity ETF	20260123	42.719	42.97	42.719	42.791	3700	42.791	up	up	correct
SPYD.US	SPDR Portfolio S&P 500 High Dividend ETF	20260123	45.08	45.11	44.79	44.98	1270900	44.98	down	down	correct
SPYG.US	SPDR Portfolio S&P 500 Growth ETF	20260123	106.54	107.39	106.26	106.95	3083200	106.95	up	up	correct
SPYV.US	SPDR Portfolio S&P 500 Value ETF	20260123	58.02	58.05	57.76	57.93	2730800	57.93	down	down	correct
SPYX.US	SPDR S&P 500 Fossil Fuel Reserves Free ETF	20260123	56.55	56.75	56.52	56.63	52400	56.63	up	up	correct
SRLN.US	SPDR Blackstone Senior Loan ETF	20260123	41.36	41.36	41.31	41.32	3415298	40.8355	down	down	correct
SRS.US	ProShares Trust	20260123	47.69	48	47.19	47.35	12400	47.35	down	down	correct
SRTY.US	ProShares Trust	20260123	32.55	34.17	32.55	34.04	1123300	34.04	up	up	correct
SRVR.US	Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF	20260123	30.66	30.89	30.47	30.7364	55947	30.5159	up	up	correct
SSG.US	ProShares UltraShort Semiconductors	20260123	28.23	28.84	27.88	28.05	40500	28.05	down	down	correct
SSO.US	ProShares Ultra S&P500	20260123	58.74	59.21	58.56	58.9	3182700	58.9	up	up	correct
SSPY.US	Syntax ETF Trust	20260123	90.11	90.11	90.035	90.044	300	90.044	down	up	incorrect
STIP.US	iShares 0	20260123	102.45	102.55	102.43	102.54	1635800	102.54	up	down	incorrect
STNC.US	Stance Equity ESG Large Cap Core ETF	20260123	34.35	34.424	34.22	34.424	600	34.424	up	down	incorrect
STPZ.US	PIMCO 1	20260123	53.65	53.72	53.65	53.71	54000	53.71	up	down	incorrect
SUB.US	iShares Short	20260123	107.1	107.16	107.09	107.13	979004	106.68	up	down	incorrect
SUSA.US	iShares MSCI USA ESG Select ETF	20260123	141.48	141.65	141.01	141.33	98200	141.33	down	down	correct
SVOL.US	Simplify Volatility Premium ETF	20260123	17.91	17.945	17.807	17.83	479100	17.2184	down	down	correct
SWAN.US	Amplify BlackSwan Growth & Treasury Core ETF	20260123	32.34	32.52	32.34	32.45	4100	32.45	up	up	correct
SXQG.US	6 Meridian Quality Growth ETF	20260123	32.47	32.59	32.47	32.521	5600	32.521	up	up	correct
SZK.US	ProShares UltraShort Consumer Goods	20260123	11.54	11.54	11.27	11.27	6500	11.27	down	down	correct
SZNE.US	Pacer Funds Trust	20260123	37	37.0401	37	37.0401	134	36.9929	up	up	correct
TAAG.US	Trend Aggregation Growth ETF	20260123	0.0214	0.0214	0.0214	0.0214	0	0.0214
TAGG.US	TagLikeMe Corp	20260123	43.22	43.22	43.0601	43.11	101763	42.8058	down	down	correct
TAGS.US	Teucrium Commodity Trust	20260123	22.88	23.04	22.88	23.02	6700	23.02	up	up	correct
TAN.US	Invesco Exchange	20260123	55.24	55.91	54.79	55.23	2458621	55.23	down	down	correct
TAXF.US	American Century Diversified Municipal Bond ETF	20260123	50.68	50.69	50.62	50.6497	38882	50.3011	down	down	correct
TBF.US	ProShares Short 20+ Year Treasury	20260123	24.01	24.1	23.96	23.99	117600	23.99	down	down	correct
TBT.US	ProShares UltraShort 20+ Year Treasury	20260123	34.5	34.76	34.35	34.43	400300	34.43	down	down	correct
TBUX.US	T. Rowe Price Exchange	20260123	49.99	49.99	49.95	49.97	199600	49.6302	down	down	correct
TBX.US	ProShares Trust	20260123	27.98	28	27.97	27.97	6400	27.97	down	down	correct
TCHP.US	T. Rowe Price Exchange	20260123	48.97	49.41	48.92	49.27	201800	49.27	up	up	correct
TDSB.US	Exchange Listed Funds Trust	20260123	24.48	24.554	24.48	24.554	3100	24.554	up	up	correct
TDSC.US	Exchange Listed Funds Trust	20260123	26.12	26.15	26.09	26.137	4100	26.137	up	up	correct
TDTF.US	FlexShares iBoxx 5	20260123	23.96	24	23.95	24	231400	24	up	up	correct
TDTT.US	FlexShares Trust	20260123	24.05	24.08	24.05	24.08	269700	24.08	up	up	correct
TDVG.US	T. Rowe Price Exchange	20260123	45.56	45.75	45.4	45.58	153600	45.58	up	up	correct
TECB.US	iShares U.S. Tech Breakthrough Multisector ETF	20260123	60.84	61.14	60.84	60.86	7300	60.86	up	up	correct
TECL.US	Direxion Shares ETF Trust	20260123	117.31	120.62	115.6	118.85	753100	118.85	up	up	correct
TECS.US	Direxion Shares ETF Trust	20260123	17.09	17.36	16.64	16.92	1746700	16.92	down	down	correct
TEQI.US	T. Rowe Price Equity Income ETF	20260123	46.51	46.51	46.25	46.4	11500	46.4	down	down	correct
TFI.US	SPDR Nuveen Bloomberg Barclays Municipal Bond ETF	20260123	45.88	45.92	45.85	45.9	249496	45.6346	up	up	correct
TFLO.US	iShares Treasury Floating Rate Bond ETF	20260123	50.6	50.61	50.6	50.61	1184400	50.3175	up	up	correct
TGRW.US	T. Rowe Price Growth Stock ETF	20260123	44.94	45.3	44.86	45.17	7400	45.17	up	up	correct
THD.US	iShares MSCI Thailand ETF	20260123	63.43	63.95	63.38	63.86	182100	63.86	up	up	correct
THNQ.US	Robo Global Artificial Intelligence ETF	20260123	66.07	66.48	65.702	65.82	12600	65.82	down	down	correct
TINT.US	ProShares Trust	20260123	36.17	36.208	36.17	36.208	600	36.208	up	up	correct
TINY.US	ProShares Trust	20260123	62.75	63.032	62.719	62.719	1200	62.719	down	down	correct
TIP.US	iShares TIPS Bond ETF	20260123	110.03	110.26	110.01	110.23	5141400	110.23	up	up	correct
TIPX.US	SPDR Bloomberg Barclays 1	20260123	19.08	19.12	19.08	19.12	188791	19.1091	up	up	correct
TIPZ.US	PIMCO ETF Trust	20260123	52.97	53.08	52.97	53.08	8100	53.08	up	up	correct
TLH.US	iShares Trust	20260123	101.97	102.15	101.7	102.07	964513	101.3597	up	up	correct
TLTD.US	FlexShares Morningstar Developed Markets ex	20260123	96.6	97.2	96.53	97.12	6600	97.12	up	up	correct
TLTE.US	FlexShares Morningstar Emerging Markets Factor Tilt Index Fund	20260123	68.65	69.3	68.65	69.28	2900	69.28	up	up	correct
TMF.US	Direxion Shares ETF Trust	20260123	37.84	38.07	37.41	37.93	7651400	37.93	up	up	correct
TMV.US	Direxion Daily 20+ Year Treasury Bear 3X Shares	20260123	36.57	37	36.34	36.49	1949500	36.49	down	down	correct
TNA.US	Direxion Shares ETF Trust	20260123	58.71	58.75	55.73	55.96	10115800	55.96	down	down	correct
TOK.US	iShares MSCI Kokusai ETF	20260123	140.37	140.37	140.37	140.37	100	140.37
TOLZ.US	ProShares Trust	20260123	55.2	55.49	55.2	55.45	24000	55.45	up	up	correct
TOTL.US	SPDR DoubleLine Total Return Tactical ETF	20260123	40.22	40.27	40.21	40.27	417026	39.9496	up	up	correct
TOTR.US	T. Rowe Price Exchange	20260123	40.91	40.94	40.85	40.92	7500	40.5701	up	up	correct
TPHD.US	Timothy Plan High Dividend Stock ETF	20260123	40.45	40.45	40.1	40.304	13600	40.1628	down	up	incorrect
TPIF.US	Timothy Plan International ETF	20260123	35.95	36.23	35.822	36.23	17500	36.1898	up	down	incorrect
TPOR.US	Direxion Daily Transportation Bull 3X Shares	20260123	33.55	33.55	32.351	32.51	17500	32.51	down	up	incorrect
TPSC.US	Timothy Plan US Small Cap Core ETF	20260123	44.58	44.58	43.66	43.82	13900	43.747	down	up	incorrect
TPYP.US	Tortoise North American Pipeline Fund	20260123	36.88	36.98	36.769	36.832	27500	36.832	down	up	incorrect
TRND.US	Pacer Trendpilot Fund of Funds ETF	20260123	34.534	34.534	34.534	34.534	400	34.534
TSPA.US	T. Rowe Price US Equity Research ETF	20260123	43.16	43.345	43.1	43.25	84700	43.25	up	up	correct
TTT.US	ProShares Trust	20260123	65.82	65.94	65.4	65.52	33800	65.52	down	down	correct
TWM.US	ProShares UltraShort Russell2000	20260123	26.85	27.76	26.85	27.69	348100	27.69	up	up	correct
TYD.US	Direxion Daily 7	20260123	24.98	25.13	24.95	25.08	15400	25.08	up	up	correct
TYO.US	Direxion Daily 7	20260123	13.56	13.56	13.46	13.47	21200	13.47	down	up	incorrect
TZA.US	Direxion Daily Small Cap Bear 3X Shares	20260123	5.76	6.06	5.76	6.03	96006500	6.03	up	down	incorrect
UBOT.US	Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares	20260123	27.6	27.829	27.45	27.55	11000	27.55	down	up	incorrect
UBR.US	ProShares Ultra MSCI Brazil Capped	20260123	33.41	34.64	33.41	34.64	3600	34.64	up	up	correct
UBT.US	ProShares Trust	20260123	16.73	16.83	16.65	16.82	43200	16.82	up	up	correct
UCC.US	ProShares Trust	20260123	54.6	55.15	54.6	55.05	2600	55.05	up	up	correct
UCIB.US	UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B	20260123	29.7	29.7	28.87	28.87	1200	28.87	down	down	correct
UCO.US	ProShares Ultra Bloomberg Crude Oil	20260123	21.5	21.67	21.35	21.52	2783000	21.52	up	up	correct
UCON.US	First Trust Exchange	20260123	25.1	25.1253	25.09	25.11	875918	25.0209	up	up	correct
UDN.US	Invesco DB US Dollar Index Bearish Fund	20260123	18.27	18.42	18.26	18.41	473200	18.41	up	up	correct
UDOW.US	ProShares Trust	20260123	61.51	61.63	60.67	61.2	2969400	61.2	down	down	correct
UEVM.US	VictoryShares USAA MSCI Emerging Markets Value Momentum ETF	20260123	58.89	59.343	58.89	59.343	1200	59.343	up	up	correct
UGA.US	United States Gasoline Fund LP	20260123	66.45	66.6	66.16	66.31	9900	66.31	down	down	correct
UGE.US	ProShares Ultra Consumer Goods	20260123	18.71	18.94	18.71	18.94	122000	18.94	up	up	correct
UGL.US	ProShares Trust II	20260123	72.26	73.72	72.06	73.45	3960900	73.45	up	up	correct
UITB.US	VictoryShares USAA Core Intermediate	20260123	47.33	47.3985	47.305	47.38	130908	47.0602	up	up	correct
UIVM.US	VictoryShares USAA MSCI International Value Momentum ETF	20260123	67.45	67.6716	67.45	67.6716	882	67.6543	up	up	correct
UJB.US	ProShares Ultra High Yield	20260123	79.82	79.82	79.65	79.72	1300	79.72	down	down	correct
ULE.US	ProShares Trust II	20260123	13.14	13.32	13.14	13.32	14300	13.32	up	up	correct
ULST.US	SPDR SSgA Ultra Short Term Bond ETF	20260123	40.58	40.59	40.575	40.58	189056	40.3173
ULVM.US	VictoryShares USAA MSCI USA Value Momentum ETF	20260123	94.38	94.5141	94.2499	94.5141	1552	94.2127	up	up	correct
UMDD.US	ProShares UltraPro MidCap400	20260123	30.25	30.3	29.36	29.7	12400	29.7	down	down	correct
UMI.US	USCF Midstream Energy Income Fund	20260123	51.34	51.62	51.27	51.35	29200	50.8164	up	up	correct
UNG.US	United States Natural Gas Fund LP	20260123	14.16	14.17	13.7	13.97	26751600	13.97	down	down	correct
UNL.US	United States 12 Month Natural Gas Fund LP	20260123	7.8	7.8	7.63	7.7	89500	7.7	down	down	correct
UPRO.US	ProShares UltraPro S&P500	20260123	117.92	119.36	117.41	118.42	3078100	118.42	up	down	incorrect
UPV.US	ProShares Ultra FTSE Europe	20260123	96.73	96.73	96.73	96.73	400	96.73
UPW.US	ProShares Ultra Utilities	20260123	21.45	21.46	21.23	21.43	7200	21.43	down	up	incorrect
URA.US	Global X Funds	20260123	57.25	57.44	56.15	57	4069100	57	down	up	incorrect
URE.US	ProShares Ultra Real Estate	20260123	60.49	61.26	60.21	61.12	8900	61.12	up	down	incorrect
URNM.US	North Shore Global Uranium Mining ETF	20260123	76.26	76.66	74.84	75.95	1416500	75.95	down	up	incorrect
URTH.US	iShares MSCI World ETF	20260123	188.39	189.12	188.02	188.86	502500	188.86	up	down	incorrect
URTY.US	ProShares Trust	20260123	68.63	68.63	65.1	65.36	1781200	65.36	down	down	correct
USAI.US	Pacer American Energy Independence ETF	20260123	40.12	40.47	40.12	40.2946	8674	40.1507	up	up	correct
USCI.US	United States Commodity Index Funds Trust	20260123	83.62	84.24	83.47	84.23	23000	84.23	up	up	correct
USD.US	ProShares Ultra Semiconductors	20260123	56.76	57.37	55.86	56.65	748286	56.65	down	down	correct
USDU.US	WisdomTree Trust	20260123	25.81	25.81	25.59	25.6	376100	25.6	down	down	correct
USFR.US	WisdomTree Trust	20260123	50.47	50.48	50.46	50.47	3488257	50.1706
USL.US	United States 12 Month Oil Fund LP	20260123	35.12	35.35	35.12	35.22	5100	35.22	up	down	incorrect
USML.US	ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN	20260123	42.384	42.488	42.384	42.488	100	42.488	up	down	incorrect
USO.US	United States Oil Fund LP	20260123	73.76	74.05	73.38	73.95	5427600	73.95	up	down	incorrect
USRT.US	iShares Core U.S. REIT ETF	20260123	58.18	58.4	57.91	58.33	1153000	58.33	up	down	incorrect
USSG.US	DBX ETF Trust	20260123	64.72	64.89	64.65	64.729	16700	64.729	up	down	incorrect
UST.US	ProShares Ultra 7	20260123	43.35	43.44	43.23	43.42	10900	43.42	up	up	correct
USTB.US	VictoryShares USAA Core Short	20260123	50.9	50.91	50.8728	50.9	129034	50.529
USVM.US	VictoryShares USAA MSCI USA Small Cap Value Momentum ETF	20260123	97.7	97.7	96.25	96.49	225801	96.204	down	down	correct
UTES.US	ETFis Series Trust I	20260123	78.16	78.45	77.15	77.57	702800	77.57	down	down	correct
UTSL.US	Direxion Daily Utilities Bull 3X Shares	20260123	40.07	40.199	39	39.7	105100	39.7	down	down	correct
UUP.US	Invesco DB US Dollar Index Trust	20260123	27.13	27.14	26.91	26.91	686100	26.91	down	down	correct
UWM.US	ProShares Ultra Russell2000	20260123	55.91	55.91	53.98	54.14	531700	54.14	down	down	correct
UXI.US	ProShares Ultra Industrials	20260123	52.92	52.92	51.35	51.6	18700	51.6	down	down	correct
UYG.US	ProShares Ultra Financials	20260123	86.84	86.84	84.92	85.51	11000	85.51	down	down	correct
UYM.US	ProShares Ultra Basic Materials	20260123	29.16	29.89	29.05	29.54	14700	29.54	up	up	correct
VALQ.US	American Century ETF Trust	20260123	68.31	68.31	67.9216	68.13	9071	67.9239	down	down	correct
VAW.US	Vanguard Materials Index Fund ETF Shares	20260123	229.28	231.23	228.87	231.1	231400	231.1	up	up	correct
VB.US	Vanguard Small	20260123	277.32	277.78	273.85	274.66	932900	274.66	down	down	correct
VBK.US	Vanguard Small	20260123	326.94	326.94	322.58	323.63	166600	323.63	down	down	correct
VBND.US	ETF Series Solutions	20260123	44.02	44.07	43.94	44.06	18296	43.9407	up	up	correct
VBR.US	Vanguard Small	20260123	226.42	226.87	223.6	224.43	272100	224.43	down	up	incorrect
VCAR.US	Simplify Volt RoboCar Disruption and Tech ETF	20260123	17	17	16.75	16.84	6528	16.84	down	up	incorrect
VCLN.US	Virtus Duff & Phelps Clean Energy ETF	20260123	27.893	27.9	27.893	27.9	300	27.9	up	down	incorrect
VCR.US	Vanguard Consumer Discretionary Index Fund ETF Shares	20260123	405.89	407.49	405.39	406.77	35400	406.77	up	down	incorrect
VDC.US	Vanguard Consumer Staples Index Fund ETF Shares	20260123	224.44	225.64	224.44	225.56	149900	225.56	up	down	incorrect
VDE.US	Vanguard Energy Index Fund ETF Shares	20260123	139.69	140.65	138.42	138.69	776300	138.69	down	down	correct
VEA.US	Vanguard FTSE Developed Markets Index Fund ETF Shares	20260123	65.24	65.82	65.11	65.78	22542400	65.78	up	up	correct
VEGA.US	AdvisorShares Trust	20260123	50.01	50.02	49.95	50.01	5200	50.01
VEGI.US	iShares MSCI Global Agriculture Producers ETF	20260123	41.88	41.97	41.72	41.97	11100	41.97	up	up	correct
VEGN.US	US Vegan Climate ETF	20260123	61.89	61.89	61.59	61.767	3100	61.767	down	down	correct
VEU.US	Vanguard FTSE All	20260123	76.85	77.52	76.74	77.47	2715700	77.47	up	up	correct
VFH.US	Vanguard Financials Index Fund ETF Shares	20260123	131.55	131.55	129.84	130.21	585000	130.21	down	down	correct
VGK.US	Vanguard FTSE Europe Index Fund ETF Shares	20260123	86.24	86.95	86.01	86.93	1905000	86.93	up	up	correct
VGT.US	Vanguard World Fund	20260123	753.56	758.58	749.34	754.99	434900	754.99	up	up	correct
VHT.US	Vanguard Health Care Index Fund ETF Shares	20260123	294.47	295	291.55	292.73	272900	292.73	down	down	correct
VIDI.US	ETF Series Solutions	20260123	36.17	36.5	36.02	36.47	20700	36.47	up	up	correct
VIG.US	Vanguard Specialized Funds	20260123	223.39	223.57	222.48	223.14	1435300	223.14	down	down	correct
VIOG.US	Vanguard S&P Small	20260123	130.81	130.96	128.46	128.85	18600	128.85	down	down	correct
VIOO.US	Vanguard Admiral Funds	20260123	120.1	120.1	117.94	118.23	132000	118.23	down	down	correct
VIOV.US	Vanguard S&P Small	20260123	106.41	106.41	104.29	104.62	78400	104.62	down	down	correct
VIS.US	Vanguard Industrials Index Fund ETF Shares	20260123	322.63	322.63	319	319.86	88600	319.86	down	down	correct
VLU.US	SPDR S&P 1500 Value Tilt ETF	20260123	218.62	218.62	217.19	217.81	8500	217.81	down	down	correct
VNLA.US	Janus Henderson Short Duration Income ETF	20260123	49.31	49.31	49.29	49.3	407654	48.9216	down	down	correct
VNQ.US	Vanguard Specialized Funds	20260123	90.22	90.63	89.88	90.54	2838200	90.54	up	up	correct
VNSE.US	Natixis ETF Trust II	20260123	39.34	39.398	39.34	39.398	200	39.398	up	up	correct
VO.US	Vanguard Mid	20260123	300.07	300.19	297.74	298.63	705700	298.63	down	down	correct
VOE.US	Vanguard Mid	20260123	185.4	185.86	183.99	184.69	258700	184.69	down	down	correct
VOO.US	Vanguard S&P 500 ETF	20260123	632.88	635.47	631.97	633.83	5850400	633.83	up	up	correct
VOOG.US	Vanguard S&P 500 Growth Index Fund ETF Shares	20260123	443.97	447.4	442.74	445.31	213400	445.31	up	up	correct
VOOV.US	Vanguard Admiral Funds	20260123	209.43	209.43	208.38	208.99	201300	208.99	down	down	correct
VOT.US	Vanguard Mid	20260123	283.42	283.6	281.79	282.38	229000	282.38	down	down	correct
VOX.US	Vanguard Communication Services Index Fund ETF Shares	20260123	193.84	195.4	193.84	194.66	287300	194.66	up	up	correct
VPC.US	ETFis Series Trust I	20260123	18.25	18.27	18.17	18.19	30800	18.19	down	down	correct
VPL.US	Vanguard FTSE Pacific Index Fund ETF Shares	20260123	96.28	97.43	96.22	97.25	553500	97.25	up	up	correct
VPU.US	Vanguard Utilities Index Fund ETF Shares	20260123	185.98	186.01	184.15	185.14	335300	185.14	down	down	correct
VRAI.US	Virtus Real Asset Income ETF	20260123	24.68	24.68	24.6	24.623	1200	24.623	down	down	correct
VRP.US	Invesco Variable Rate Preferred ETF	20260123	24.41	24.44	24.39	24.43	591759	24.3289	up	up	correct
VSLU.US	ETF Opportunities Trust	20260123	43.98	44.49	43.98	44.099	45500	44.099	up	up	correct
VSS.US	Vanguard FTSE All	20260123	151.58	152.97	151.35	152.92	194200	152.92	up	up	correct
VT.US	Vanguard Total World Stock Index Fund ETF Shares	20260123	144.74	145.32	144.51	145.2	3791700	145.2	up	up	correct
VTEB.US	Vanguard Tax	20260123	50.49	50.56	50.4701	50.52	7420747	50.2338	up	up	correct
VTI.US	Vanguard Index Funds	20260123	340.7	341.55	339.84	340.56	4905901	340.56	down	down	correct
VTV.US	Vanguard Value Index Fund ETF Shares	20260123	198.25	198.33	196.86	197.59	3054600	197.59	down	down	correct
VUG.US	Vanguard Growth Index Fund ETF Shares	20260123	481.28	485.5	480.14	483.5	1696100	483.5	up	up	correct
VUSE.US	Vident Core U.S. Equity Fund	20260123	66.46	66.64	66.37	66.485	30700	66.485	up	up	correct
VV.US	Vanguard Large	20260123	317.02	318.33	316.6	317.43	200100	317.43	up	down	incorrect
VWO.US	Vanguard FTSE Emerging Markets Index Fund ETF Shares	20260123	56.42	56.86	56.33	56.77	15530000	56.77	up	down	incorrect
VXF.US	Vanguard Extended Market Index Fund ETF Shares	20260123	222.23	222.23	219.05	219.44	325100	219.44	down	up	incorrect
VYM.US	Vanguard High Dividend Yield Index Fund ETF Shares	20260123	148.17	148.26	147.14	147.69	1967500	147.69	down	down	correct
WANT.US	Direxion Daily Cnsmr Discret Bull 3XShrs	20260123	53.72	54.439	53.14	54.33	10200	54.33	up	up	correct
WBIF.US	Absolute Shares Trust	20260123	31.65	31.789	31.65	31.789	400	31.789	up	up	correct
WBIG.US	WBI BullBear Yield 3000 ETF	20260123	23.9405	23.9405	23.855	23.8996	18982	23.8603	down	down	correct
WBIL.US	WBI BullBear Quality 3000 ETF	20260123	35.428	35.481	35.428	35.481	200	35.481	up	up	correct
WBIY.US	WBI Power Factor High Dividend ETF	20260123	33.161	33.161	33.04	33.068	600	33.068	down	down	correct
WDIV.US	SPDR Index Shares Funds	20260123	77.56	77.88	77.42	77.86	24100	77.86	up	up	correct
WEAT.US	Teucrium Wheat	20260123	20.41	20.765	20.41	20.75	338347	20.75	up	up	correct
WEBL.US	Direxion Daily Dow Jones Internet Bull 3X Shares	20260123	24.8	25.44	24.725	25.04	114300	25.04	up	up	correct
WEBS.US	Direxion Daily Dow Jones Internet Bear 3X Shares	20260123	22.13	22.13	21.394	21.73	13200	21.73	down	down	correct
WIP.US	SPDR FTSE International Government Inflation	20260123	40.57	40.57	40.27	40.48	120667	40.2889	down	down	correct
WLTH.US	WLTH	20260123	9.29	9.29	8.76	8.79	1058200	8.79	down	down	correct
WOMN.US	Impact Shares YWCA Women's Empowerment ETF	20260123	41.59	41.62	41.56	41.62	4200	41.62	up	up	correct
WTMF.US	WisdomTree Managed Futures Strategy Fund	20260123	39.01	39.06	38.83	38.95	75300	38.95	down	down	correct
WWJD.US	Inspire International ESG ETF	20260123	37.88	38.16	37.785	38.16	22000	38.16	up	up	correct
XAR.US	SPDR S&P Aerospace & Defense ETF	20260123	285.98	287.49	281.34	283.18	324800	283.18	down	up	incorrect
XBI.US	SPDR S&P Biotech ETF	20260123	130.93	131.67	127.86	128.04	11376600	128.04	down	up	incorrect
XCEM.US	Columbia EM Core ex	20260123	41.04	41.57	41.03	41.5	354600	41.5	up	up	correct
XCLR.US	Global X S&P 500® Collar 95	20260123	27.148	27.148	27.148	27.148	100	27.148
XDIV.US	Metaurus Equity Component Trust	20260123	27.91	28.03	27.91	27.95	9700	27.95	up	up	correct
XES.US	SPDR S&P Oil & Gas Equipment & Services ETF	20260123	97.41	98.97	95.39	95.59	72500	95.59	down	down	correct
XHB.US	SPDR S&P Homebuilders ETF	20260123	113.2	113.53	111.16	111.69	3085700	111.69	down	down	correct
XHE.US	SPDR Series Trust	20260123	89.52	89.52	87.72	88.05	36000	88.05	down	down	correct
XHS.US	SPDR Series Trust	20260123	111.27	111.3	111.03	111.19	4200	111.19	down	up	incorrect
XITK.US	SPDR Series Trust	20260123	177.48	177.48	176.115	176.115	900	176.115	down	up	incorrect
XLB.US	Materials Select Sector SPDR Fund	20260123	49.46	49.99	49.36	49.97	19550700	49.97	up	down	incorrect
XLC.US	Communication Services Select Sector SPDR Fund	20260123	116.07	117.215	116.07	116.96	6086200	116.96	up	down	incorrect
XLE.US	The Select Sector SPDR Trust	20260123	49.52	49.89	49.09	49.19	51431167	49.19	down	down	correct
XLF.US	Financial Select Sector SPDR Fund	20260123	53.49	53.51	52.88	53.07	47057500	53.07	down	down	correct
XLG.US	Invesco S&P 500 Top 50 ETF	20260123	58.4	58.82	58.29	58.63	2764500	58.63	up	up	correct
XLI.US	Industrial Select Sector SPDR Fund	20260123	165.5	165.82	163.71	164.22	11673600	164.22	down	down	correct
XLK.US	Technology Select Sector SPDR Fund	20260123	144.53	145.83	143.75	145.09	14654500	145.09	up	up	correct
XLP.US	Consumer Staples Select Sector SPDR Fund	20260123	82.38	82.94	82.31	82.91	20185600	82.91	up	up	correct
XLRE.US	The Real Estate Select Sector SPDR Fund	20260123	41.13	41.33	40.93	41.25	7587100	41.25	up	up	correct
XLSR.US	SPDR SSGA U.S. Sector Rotation ETF	20260123	62	62.29	62	62.15	44200	62.15	up	up	correct
XLU.US	The Select Sector SPDR Trust	20260123	42.71	42.75	42.3	42.56	26527200	42.56	down	down	correct
XLV.US	Health Care Select Sector SPDR Fund	20260123	157.8	158.38	156.66	157.48	10191300	157.48	down	down	correct
XLY.US	The Select Sector SPDR Trust	20260123	122.48	123.39	122.23	123.13	6471090	123.13	up	up	correct
XME.US	SPDR Series Trust	20260123	131.26	131.86	129.59	131.44	2872200	131.44	up	up	correct
XMHQ.US	Invesco S&P MidCap Quality ETF	20260123	109.32	109.32	108.07	108.34	199200	108.34	down	down	correct
XMLV.US	Invesco S&P MidCap Low Volatility ETF	20260123	64.17	64.3	63.64	63.92	14600	63.92	down	down	correct
XMMO.US	Invesco S&P MidCap Momentum ETF	20260123	142.33	142.36	140.97	141.38	239200	141.38	down	down	correct
XMVM.US	Invesco S&P MidCap Value with Momentum ETF	20260123	66.81	66.81	65.46	65.77	31600	65.77	down	up	incorrect
XNTK.US	SPDR NYSE Technology ETF	20260123	283.44	285.52	282.15	284.29	31200	284.29	up	down	incorrect
XOP.US	SPDR S&P Oil & Gas Exploration & Production ETF	20260123	136.7	138.27	134.74	135.22	4935600	135.22	down	up	incorrect
XOUT.US	GraniteShares XOUT U.S. Large Cap ETF	20260123	63.395	63.395	63.395	63.395	0	63.395
XPH.US	SPDR Series Trust	20260123	57.37	57.49	56.16	56.28	70500	56.28	down	down	correct
XPND.US	First Trust Exchange	20260123	35.06	35.53	35.06	35.38	5000	35.38	up	up	correct
XPP.US	ProShares Ultra FTSE China 50	20260123	27.4	27.62	27.4	27.6	4900	27.6	up	up	correct
XRLV.US	Invesco S&P 500 ex	20260123	54.98	55.07	54.8	55.0109	19359	54.9206	up	up	correct
XRMI.US	Global X S&P 500® Risk Managed Income ETF	20260123	17.86	17.86	17.8	17.8	25100	17.6247	down	down	correct
XRT.US	SPDR S&P Retail ETF	20260123	89.49	90	88.48	88.86	3781100	88.86	down	up	incorrect
XSD.US	SPDR Series Trust	20260123	361.58	361.58	350.32	353.34	33000	353.34	down	up	incorrect
XSLV.US	Invesco S&P SmallCap Low Volatility ETF	20260123	48.2	48.2	47.73	47.76	8900	47.76	down	up	incorrect
XSMO.US	Invesco S&P SmallCap Momentum ETF	20260123	78.01	78.01	76.5	76.94	297400	76.94	down	up	incorrect
XSOE.US	WisdomTree Emerging Markets ex	20260123	41.48	41.875	41.38	41.81	127200	41.81	up	up	correct
XSVM.US	Invesco S&P SmallCap Value with Momentum ETF	20260123	61.49	61.49	60.17	60.23	29700	60.23	down	down	correct
XSW.US	SPDR S&P Software & Services ETF	20260123	180.54	181.91	179.78	179.98	41000	179.98	down	down	correct
XTL.US	SPDR Series Trust	20260123	161.47	162.73	161.01	161.01	8500	161.01	down	down	correct
XTN.US	SPDR S&P Transportation ETF	20260123	99.58	99.58	98.04	98.15	8400	98.15	down	down	correct
XVOL.US	Acruence Active Hedge U.S. Equity ETF	20260123	23.374	23.374	23.374	23.374	100	23.374
XYLD.US	Global X Funds	20260123	40.6	40.66	40.54	40.62	897600	40.2825	up	up	correct
XYLG.US	Global X S&P 500® Covered Call & Growth ETF	20260123	27.61	27.67	27.543	27.643	29900	27.5291	up	up	correct
YANG.US	Direxion Shares ETF Trust	20260123	22.93	23.18	22.67	22.71	594300	22.71	down	down	correct
YCL.US	ProShares Ultra Yen	20260123	18.63	19.27	18.63	19.23	155400	19.23	up	up	correct
YCS.US	ProShares UltraShort Yen	20260123	52.2	52.28	50.44	50.55	145100	50.55	down	down	correct
YINN.US	Direxion Daily FTSE China Bull 3X Shares	20260123	45.22	45.81	44.76	45.66	1248300	45.66	up	up	correct
YLD.US	Principal Exchange	20260123	19.17	19.22	19.09	19.22	103714	18.9924	up	up	correct
YOLO.US	AdvisorShares Trust	20260123	3.24	3.26	3.2	3.25	31400	3.25	up	up	correct
YXI.US	ProShares Short FTSE China 50	20260123	19.87	19.92	19.78	19.78	5300	19.78	down	down	correct
YYY.US	Amplify ETF Trust	20260123	11.78	11.79	11.76	11.77	459014	11.5319	down	down	correct
ZHDG.US	ZEGA Buy and Hedge ETF	20260123	22.585	22.585	22.53	22.58	1300	22.58	down	down	correct
ZIG.US	ETF Series Solutions	20260123	38.51	38.568	38.51	38.568	1700	38.568	up	up	correct
ZROZ.US	PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange	20260123	65.1	65.26	64.57	65.1	360000	65.1
ZSL.US	ProShares Trust II	20260123	2.41	2.44	2.25	2.25	16576591	22.5	down	down	correct
ZZZ.US	TEST TICKER FOR UTP	20260123	29.78	29.9415	29.78	29.8521	724	29.8521	up	up	correct