CollectAI

close-nyse_etfs

2026/02/09

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAA.US	Listed Funds Trust	20260209	25.04	25.04	24.99	25	4900	24.9063	down	down	correct
AAAU.US	Goldman Sachs Physical Gold ETF	20260209	49.56	50.2	49.48	50.13	2639200	50.13	up	up	correct
ABEQ.US	Absolute Core Strategy ETF	20260209	38.65	38.85	38.65	38.79	17500	38.79	up	up	correct
ACES.US	ALPS Clean Energy ETF	20260209	36.11	36.69	35.71	36.495	65800	36.495	up	up	correct
ACSG.US	Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF	20260209	43.06	43.06	43.005	43.005	427	43.005	down	down	correct
ACVF.US	ETF Opportunities Trust	20260209	50	50.418	50	50.418	1500	50.418	up	up	correct
ADIV.US	SmartETFs Asia Pacific Dividend Builder ETF	20260209	18.78	19.01	18.78	18.96	1600	18.96	up	up	correct
AFK.US	VanEck Vectors Africa Index ETF	20260209	28.41	28.74	28.09	28.7	68600	28.7	up	up	correct
AFLG.US	First Trust Active Factor Large Cap ETF	20260209	40.6	40.897	40.6	40.8	255600	40.8	up	up	correct
AFMC.US	First Trust Active Factor Mid Cap ETF	20260209	37.39	37.65	37.37	37.48	10200	37.48	up	up	correct
AFSM.US	First Trust Active Factor Small Cap ETF	20260209	35.14	35.28	35.092	35.092	13600	35.092	down	down	correct
AGG.US	iShares Core U.S. Aggregate Bond ETF	20260209	100.04	100.17	100	100.16	9307581	99.8475	up	up	correct
AGGY.US	WisdomTree Trust	20260209	44.07	44.15	44.0401	44.12	111687	43.9814	up	up	correct
AGOX.US	Adaptive Growth Opportunities ETF	20260209	29.55	30.1	29.55	29.86	179100	29.86	up	down	incorrect
AGQ.US	ProShares Trust II	20260209	146.51	159.94	145.3	159.42	7396200	159.42	up	down	incorrect
AGZ.US	iShares Agency Bond ETF	20260209	110.153	110.23	110.15	110.21	21532	109.8931	up	down	incorrect
AHYB.US	American Century ETF Trust	20260209	46.76	46.82	46.76	46.791	1700	46.5617	up	down	incorrect
AIEQ.US	AI Powered Equity ETF	20260209	45.87	46.28	45.85	46.185	6000	46.185	up	down	incorrect
ALTL.US	Pacer Funds Trust	20260209	44.6678	44.705	44.59	44.6633	3792	44.5986	down	down	correct
AMAX.US	Starboard Investment Trust	20260209	8.05	8.15	8.05	8.135	17600	8.0542	up	up	correct
AMLP.US	ALPS ETF Trust	20260209	50.74	51.1	50.45	50.95	1858900	49.9451	up	up	correct
AMOM.US	QRAFT AI	20260209	51.44	51.9	51.44	51.77	2600	51.77	up	down	incorrect
AMUB.US	UBS ETRACS Alerian MLP Index ETN Series B	20260209	20.8915	20.8915	20.8915	20.8915	7	20.5845
AMZA.US	InfraCap MLP ETF	20260209	43.2	43.61	42.85	43.58	55327	43.2497	up	down	incorrect
ANEW.US	ProShares Trust	20260209	49.494	49.494	49.494	49.494	100	49.494
AOA.US	iShares Trust	20260209	92.54	93.26	92.47	93.12	95100	93.12	up	down	incorrect
AOK.US	iShares Core Conservative Allocation ETF	20260209	40.79	40.945	40.7786	40.93	88113	40.8522	up	up	correct
AOM.US	iShares Core Moderate Allocation ETF	20260209	48.61	48.86	48.54	48.84	87900	48.84	up	up	correct
AOR.US	iShares Trust	20260209	66.74	67.12	66.67	67.04	274700	67.04	up	up	correct
ARB.US	AltShares Trust	20260209	29.1	29.19	29.1	29.18	7600	29.18	up	up	correct
ARGT.US	Global X Funds	20260209	93.76	95.32	92.84	95.3	133600	95.3	up	up	correct
ARKF.US	ARK ETF Trust	20260209	38.82	40.34	38.73	40.14	298300	40.14	up	up	correct
ARKK.US	ARK ETF Trust	20260209	70.23	72.81	69.85	72.44	11828600	72.44	up	up	correct
ARKW.US	ARK Next Generation Internet ETF	20260209	123.78	128.86	123.31	127.92	126900	127.92	up	up	correct
ASEA.US	Global X Funds	20260209	20	20.07	19.95	20.02	200300	20.02	up	up	correct
ASHR.US	DBX ETF Trust	20260209	33.81	34.13	33.81	34.1	8470600	34.1	up	up	correct
ASHS.US	Xtrackers Harvest CSI 500 China	20260209	43.38	43.58	43.38	43.56	8400	43.56	up	up	correct
ATFV.US	Alger 35 ETF	20260209	33.604	34.39	33.54	34.14	20500	34.14	up	up	correct
AUSF.US	Global X Funds	20260209	49.57	49.7	49.38	49.66	78700	49.66	up	up	correct
AVDE.US	American Century ETF Trust	20260209	89.61	90.517	89.52	90.43	994900	90.3285	up	up	correct
AVDV.US	American Century ETF Trust	20260209	105.09	106.448	105.04	106.35	762700	106.2243	up	up	correct
AVEM.US	American Century ETF Trust	20260209	84.78	85.79	84.63	85.63	1825600	85.569	up	up	correct
AVES.US	Avantis® Emerging Markets Value ETF	20260209	63.6	64.17	63.44	64.08	72800	64.0114	up	up	correct
AVIG.US	Avantis Core Fixed Income ETF	20260209	41.98	42.02	41.953	42.01	168500	41.8678	up	up	correct
AVIV.US	Avantis International Large Cap	20260209	78.08	78.85	78.01	78.81	107924	78.7065	up	up	correct
AVLV.US	American Century ETF Trust	20260209	83.22	83.57	82.89	83.41	437900	83.1739	up	up	correct
AVMU.US	Avantis Core Municipal Fixed Income ETF	20260209	46.8	46.8	46.71	46.774	3600	46.6451	down	down	correct
AVRE.US	AVRE	20260209	45.5	45.81	45.325	45.74	38000	45.7023	up	down	incorrect
AVSF.US	American Century ETF Trust	20260209	47.12	47.26	47.11	47.125	1656400	46.9691	up	down	incorrect
AVUS.US	American Century ETF Trust	20260209	116.95	117.86	116.8	117.53	275900	117.2786	up	down	incorrect
AVUV.US	American Century ETF Trust	20260209	115.15	115.73	114.38	115.21	1033400	114.914	up	down	incorrect
AWAY.US	ETFMG Travel Tech ETF	20260209	18.2	18.402	18.18	18.31	5400	18.31	up	down	incorrect
BAB.US	Invesco Exchange	20260209	27.19	27.24	27.16	27.21	181444	27.1225	up	up	correct
BAR.US	GraniteShares Gold Trust	20260209	49.45	50.11	49.43	50.04	406800	50.04	up	up	correct
BATT.US	Amplify ETF Trust	20260209	15.21	15.55	15.183	15.55	45300	15.55	up	up	correct
BBC.US	Virtus LifeSci Biotech Clinical Trials ETF	20260209	40.81	41.24	40.04	40.95	30600	40.95	up	up	correct
BBMC.US	JPMorgan BetaBuilders U.S. Mid Cap Equity ETF	20260209	114.85	115.74	114.85	115.54	22000	115.54	up	up	correct
BBP.US	ETFis Series Trust I	20260209	81.75	82.7295	80.54	82.7295	4500	82.7295	up	up	correct
BBSC.US	JPMorgan BetaBuilders U.S. Small Cap Equity ETF	20260209	79.7	80.22	79.56	80.095	1000	80.095	up	up	correct
BCD.US	Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K	20260209	33.01	33.32	33	33.32	81800	33.32	up	up	correct
BCI.US	Aberdeen Standard Bloomberg All Commodity Strategy K	20260209	21.04	21.23	21.02	21.21	1367300	21.21	up	up	correct
BDCX.US	ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN	20260209	22	22.3985	22	22.3985	1264	22.3985	up	up	correct
BDCZ.US	UBS ETRACS Wells Fargo Business Development Company Index ETN	20260209	15.6	15.9	15.6	15.9	1300	15.9	up	up	correct
BDRY.US	ETF Managers Group Commodity Trust I	20260209	10.7	11	10.7	10.95	128900	10.95	up	up	correct
BEDZ.US	AdvisorShares Hotel ETF	20260209	33.3801	33.3801	33.37	33.3762	882	33.3762	down	down	correct
BERZ.US	MicroSectors™ Solactive FANG & Innovation	20260209	3.18	3.25	2.879	2.96	164945	59.2	down	down	correct
BETZ.US	Roundhill Sports Betting & iGaming ETF	20260209	18.25	18.415	18.25	18.39	11400	18.39	up	up	correct
BFOR.US	Barron's 400 ETF	20260209	87.54	88.08	87.51	87.82	2200	87.82	up	up	correct
BIBL.US	Northern Lights Fund Trust IV	20260209	48.97	49.66	48.97	49.55	48100	49.55	up	up	correct
BIGY.US	ETF Series Solutions	20260209	51.64	51.915	51.54	51.9	6200	51.3786	up	up	correct
BIL.US	SPDR Bloomberg Barclays 1	20260209	91.44	91.45	91.44	91.44	9180300	91.1974
BILS.US	SPDR Series Trust	20260209	99.26	99.27	99.26	99.26	507100	98.9883
BITO.US	ProShares Bitcoin Strategy ETF	20260209	9.53	9.84	9.462	9.78	82804200	9.7646	up	up	correct
BITQ.US	Exchange Traded Concepts Trust	20260209	18.94	20.289	18.91	20.23	152600	20.23	up	up	correct
BIV.US	Vanguard Intermediate	20260209	77.85	77.94	77.81	77.91	1622872	77.6622	up	up	correct
BIZD.US	VanEck Vectors BDC Income ETF	20260209	13.4	13.61	13.3	13.58	3915600	13.58	up	up	correct
BKAG.US	BNY Mellon Core Bond ETF	20260209	42.45	42.6	42.43	42.53	466400	42.3938	up	up	correct
BKEM.US	BNY Mellon ETF Trust	20260209	81.95	84.46	81.95	83.891	154500	83.891	up	up	correct
BKF.US	iShares MSCI BRIC ETF	20260209	45.05	45.37	45.03	45.31	10100	45.31	up	up	correct
BKHY.US	BNY Mellon High Yield Beta ETF	20260209	48.05	48.28	48.05	48.23	34600	47.985	up	up	correct
BKIE.US	BNY Mellon International Equity ETF	20260209	99.05	100.13	98.98	100.12	183500	100.12	up	up	correct
BKLC.US	BNY Mellon US Large Cap Core Equity ETF	20260209	131.81	133.045	131.783	132.71	168800	132.71	up	up	correct
BKLN.US	Invesco Exchange	20260209	20.68	20.7	20.66	20.68	24775789	20.5793
BKMC.US	BNY Mellon US Mid Cap Core Equity ETF	20260209	117.71	118.38	117.33	118.17	7500	118.17	up	up	correct
BKSE.US	BNY Mellon ETF Trust	20260209	120.83	122.11	120.83	122.0086	8267	122.0086	up	up	correct
BKUI.US	BNY Mellon ETF Trust	20260209	49.825	49.829	49.825	49.825	3900	49.6654
BLES.US	Northern Lights Fund Trust IV	20260209	46.42	46.75	46.42	46.74	4900	46.74	up	up	correct
BLOK.US	Amplify Transformational Data Sharing ETF	20260209	54.21	56.605	54.005	56.32	349000	56.32	up	up	correct
BLV.US	Vanguard Long	20260209	69.59	69.82	69.4819	69.78	518070	69.535	up	up	correct
BMED.US	BlackRock Future Health ETF	20260209	30.655	30.785	30.655	30.785	4800	30.785	up	up	correct
BNDC.US	FlexShares Core Select Bond Fund	20260209	22.3959	22.4095	22.38	22.395	6573	22.3256	down	up	incorrect
BNDD.US	BNDD	20260209	94.9	96.273	94.9	96.273	500	95.9847	up	down	incorrect
BNKD.US	MicroSectors U.S. Big Banks Index	20260209	8.28	8.28	8.131	8.131	40	40.655	down	up	incorrect
BNKU.US	MicroSectors U.S. Big Banks Index 3X Leveraged ETNs	20260209	39.06	40.49	38.8	39.98	14800	39.98	up	down	incorrect
BNO.US	United States Brent Oil Fund LP	20260209	31.99	32.73	31.98	32.52	550100	32.52	up	up	correct
BOAT.US	SonicShares Global Shipping ETF	20260209	36.35	36.59	36.11	36.44	35200	36.44	up	up	correct
BOIL.US	ProShares Ultra Bloomberg Natural Gas	20260209	18.7	19.7	18.44	18.59	10803400	18.59	down	down	correct
BOND.US	PIMCO Active Bond Exchange	20260209	93.41	93.53	93.3726	93.5	406061	93.1146	up	up	correct
BOUT.US	Innovator ETFs Trust	20260209	40.1	40.79	40.1	40.65	1600	40.65	up	up	correct
BRF.US	VanEck Vectors ETF Trust	20260209	18.73	19.01	18.73	19.01	8500	19.01	up	down	incorrect
BRZU.US	Direxion Daily MSCI Brazil Bull 2X Shares	20260209	110.91	115.49	110.91	114.91	105700	114.91	up	down	incorrect
BSV.US	Vanguard Short	20260209	78.84	78.86	78.82	78.85	1750055	78.6098	up	down	incorrect
BTAL.US	AGFiQ U.S. Market Neutral Anti	20260209	14.09	14.15	13.82	13.82	781400	13.82	down	up	incorrect
BUL.US	Pacer US Cash Cows Growth ETF	20260209	56.77	57.15	56.74	56.89	7087	56.89	up	up	correct
BULZ.US	MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs	20260209	213.7	234.885	210.67	229.2	1505000	22.92	up	up	correct
BUZZ.US	VanEck Vectors ETF Trust	20260209	31.26	32.23	31.07	32.1	165000	32.1	up	up	correct
BWX.US	SPDR Bloomberg Barclays International Treasury Bond ETF	20260209	22.79	22.91	22.7301	22.83	378312	22.7894	up	up	correct
BWZ.US	SPDR Bloomberg Barclays Short Term International Treasury Bond ETF	20260209	27.88	27.9	27.83	27.89	79158	27.8471	up	up	correct
BYLD.US	iShares Yield Optimized Bond ETF	20260209	22.81	22.8694	22.81	22.85	53983	22.7534	up	up	correct
BZQ.US	ProShares Trust	20260209	10.7	10.7	10.29	10.32	211000	10.32	down	down	correct
CANE.US	Teucrium Sugar	20260209	9.27	9.35	9.27	9.29	73600	9.29	up	up	correct
CAPE.US	Barclays ETN+ Shiller Capet ETN	20260209	33.1	33.21	33.1	33.159	24700	33.159	up	up	correct
CBON.US	VanEck Vectors ChinaAMC China Bond ETF	20260209	23.09	23.15	23.0201	23.085	4757	23.0577	down	down	correct
CBSE.US	Listed Funds Trust	20260209	42.31	43.365	42.31	43.262	5600	43.262	up	up	correct
CCOR.US	Core Alternative ETF	20260209	27.34	27.5	27.34	27.46	6600	27.46	up	up	correct
CEF.US	Sprott Physical Gold and Silver Trust	20260209	50.03	52.35	49.99	52.22	2222600	52.22	up	up	correct
CEFD.US	ETRACS Monthly Pay 1.5X Leveraged Closed	20260209	19.35	19.596	19.35	19.596	500	19.1563	up	up	correct
CEW.US	WisdomTree Emerging Currency Strategy Fund	20260209	19.52	19.52	19.41	19.45	13000	19.45	down	down	correct
CGW.US	Invesco Exchange	20260209	66.9	67.19	66.72	67.13	21800	67.13	up	up	correct
CHAU.US	Direxion Daily CSI 300 China A Share Bull 2X Shares	20260209	22.06	22.495	22.06	22.43	176800	22.43	up	down	incorrect
CHGX.US	ETF Series Solutions	20260209	27.98	28.18	27.98	28.1697	9583	28.1697	up	down	incorrect
CHIQ.US	Global X MSCI China Consumer Disc ETF	20260209	21.41	21.55	21.41	21.51	34900	21.51	up	down	incorrect
CLSM.US	Cabana Target Leading Sector Moderate ETF	20260209	23.91	24.15	23.88	24.12	83712	24.12	up	up	correct
CMBS.US	iShares Trust	20260209	49.2	49.3	49.1854	49.3	38578	49.154	up	up	correct
CMDY.US	iShares Bloomberg Roll Select Broad Commodity ETF	20260209	52.51	53.01	52.498	52.95	68919	52.95	up	up	correct
CMF.US	iShares Trust	20260209	57.91	57.98	57.91	57.96	485575	57.819	up	up	correct
CNBS.US	Amplify ETF Trust	20260209	25.42	25.65	24.97	25.4	13100	25.4	down	down	correct
CNRG.US	SPDR Kensho Clean Power ETF	20260209	99.84	101.85	99.15	101.47	9500	101.47	up	up	correct
CNXT.US	VanEck Vectors ChinaAMC SME	20260209	46.02	46.75	46.02	46.521	36200	46.521	up	up	correct
COM.US	Direxion Shares ETF Trust	20260209	31.02	31.245	30.98	31.24	209500	31.24	up	up	correct
COMB.US	GraniteShares Bloomberg Commodity Broad Strategy No K	20260209	22.74	22.95	22.74	22.92	34600	22.92	up	up	correct
COPX.US	Global X Copper Miners ETF	20260209	86.49	89.22	85.95	89.03	4473400	89.03	up	up	correct
CORN.US	Teucrium Commodity Trust	20260209	17.43	17.45	17.35	17.42	24000	17.42	down	down	correct
CORP.US	PIMCO Investment Grade Corporate Bond Index Exchange	20260209	98.03	98.215	98.001	98.18	46530	97.8035	up	up	correct
CPER.US	United States Copper Index Fund LP	20260209	36.25	36.78	36.24	36.77	988600	36.77	up	down	incorrect
CQQQ.US	Invesco China Technology ETF	20260209	53.75	54.24	53.55	54.09	763600	54.09	up	down	incorrect
CRAK.US	VanEck Vectors ETF Trust	20260209	44.37	44.4899	44.132	44.37	48085	44.37
CRBN.US	iShares Trust	20260209	237	239.39	237	239.39	28400	239.39	up	up	correct
CRPT.US	First Trust SkyBridge Crypto Industry and Digital Economy ETF	20260209	12.65	13.5	12.41	13.5	150900	13.5	up	up	correct
CSD.US	Invesco S&P Spin	20260209	113.22	114.24	113.22	113.7617	7605	113.7617	up	up	correct
CTEX.US	ProShares S&P Kensho Cleantech ETF	20260209	39.737	40.62	39.737	40.344	2400	40.344	up	up	correct
CURE.US	Direxion Shares ETF Trust	20260209	115.93	116.71	112.2	112.72	53700	112.72	down	down	correct
CUT.US	Invesco MSCI Global Timber ETF	20260209	31.24	31.63	31.24	31.48	9300	31.48	up	up	correct
CVY.US	Invesco Zacks Multi	20260209	28.67	28.8	28.67	28.76	2400	28.76	up	up	correct
CWB.US	SPDR Bloomberg Barclays Convertible Securities ETF	20260209	93.82	95.24	93.4801	95.02	661227	94.8725	up	up	correct
CWEB.US	Direxion Shares ETF Trust	20260209	39.67	40.41	39.37	39.93	136600	39.93	up	up	correct
CWI.US	SPDR MSCI ACWI ex	20260209	38.64	39.04	38.63	39.02	458900	39.02	up	up	correct
CWS.US	AdvisorShares Focused Equity ETF	20260209	67.83	68.295	67.73	68.245	10200	68.245	up	up	correct
CZA.US	Invesco Zacks Mid	20260209	116.71	116.71	116.56	116.5728	1149	116.5728	down	down	correct
DAT.US	ProShares Big Data Refiners ETF	20260209	37.4	37.78	37.4	37.78	600	37.78	up	up	correct
DBA.US	Invesco DB Multi	20260209	25.75	25.79	25.71	25.75	141900	25.75
DBAW.US	Xtrackers MSCI All World ex U.S. Hedged Equity ETF	20260209	43.92	44.31	43.92	44.24	11300	44.24	up	up	correct
DBB.US	Invesco DB Multi	20260209	23.89	24.17	23.86	24.14	547100	24.14	up	up	correct
DBC.US	Invesco DB Commodity Index Tracking Fund	20260209	23.98	24.29	23.97	24.25	630400	24.25	up	up	correct
DBE.US	Invesco DB Energy Fund	20260209	19.19	19.59	19.19	19.48	19500	19.48	up	up	correct
DBEF.US	Xtrackers MSCI EAFE Hedged Equity ETF	20260209	50.95	51.35	50.8	51.3	1104400	51.3	up	up	correct
DBEM.US	Xtrackers MSCI Emerging Markets Hedged Equity ETF	20260209	35.13	35.32	35.02	35.31	4200	35.31	up	up	correct
DBEU.US	Xtrackers MSCI Europe Hedged Equity ETF	20260209	50.31	50.52	50.13	50.43	47000	50.43	up	up	correct
DBEZ.US	Xtrackers MSCI Eurozone Hedged Equity ETF	20260209	57.86	58.3019	57.86	58.3019	1220	58.3019	up	up	correct
DBJP.US	Xtrackers MSCI Japan Hedged Equity ETF	20260209	105.51	107.05	104.79	106.86	50400	106.86	up	up	correct
DBMF.US	iM DBi Managed Futures Strategy ETF	20260209	30.2	30.68	30.18	30.62	884700	30.62	up	up	correct
DBO.US	Invesco DB Oil Fund	20260209	13.55	13.87	13.55	13.77	175200	13.77	up	up	correct
DBP.US	Invesco DB Precious Metals Fund	20260209	118.365	120.2152	118.365	119.96	31709	119.96	up	up	correct
DDM.US	ProShares Ultra Dow30	20260209	61.11	61.62	60.72	61.41	152200	61.41	up	up	correct
DEED.US	First Trust TCW Securitized Plus ETF	20260209	21.63	21.69	21.62	21.651	198200	21.5769	up	down	incorrect
DEEF.US	Xtrackers FTSE Developed ex US Multifactor ETF	20260209	39.37	39.55	39.36	39.55	1200	39.55	up	down	incorrect
DEEP.US	Roundhill Acquirers Deep Value ETF	20260209	38.24	38.6	38.24	38.518	800	38.518	up	down	incorrect
DEM.US	WisdomTree Trust	20260209	50.57	50.94	50.52	50.94	319200	50.94	up	down	incorrect
DES.US	WisdomTree U.S. SmallCap Dividend Fund	20260209	37.61	37.67	37.3001	37.59	135517	37.5798	down	down	correct
DEUS.US	Xtrackers Russell US Multifactor ETF	20260209	62.51	62.56	62.471	62.514	2900	62.514	up	up	correct
DEW.US	WisdomTree Global High Dividend Fund	20260209	67.52	67.78	67.51	67.71	4800	67.71	up	up	correct
DFAC.US	Dimensional U.S. Core Equity 2 ETF	20260209	41.23	41.52	41.15	41.42	1578600	41.42	up	up	correct
DFAE.US	Dimensional ETF Trust	20260209	35.6	36.02	35.57	35.97	1191300	35.97	up	up	correct
DFAI.US	Dimensional International Core Equity Market ETF	20260209	41.14	41.535	41.12	41.5	1345900	41.5	up	up	correct
DFAS.US	Dimensional U.S. Small Cap ETF	20260209	76.18	76.55	75.68	76.37	431900	76.37	up	up	correct
DFAT.US	Dimensional U.S. Targeted Value ETF	20260209	66.56	66.86	66.315	66.63	363200	66.63	up	up	correct
DFAU.US	Dimensional US Core Equity Market ETF	20260209	47.81	48.255	47.79	48.13	536300	48.13	up	up	correct
DFCF.US	Dimensional ETF Trust	20260209	42.74	42.8	42.721	42.78	818300	42.7039	up	up	correct
DFE.US	WisdomTree Europe SmallCap Dividend Fund	20260209	76	76.57	76	76.54	5500	76.54	up	up	correct
DFEN.US	Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace	20260209	80.4	82.8	80.4	81.16	161800	81.16	up	up	correct
DFIP.US	Dimensional ETF Trust	20260209	41.86	41.9286	41.84	41.9	63689	41.9	up	up	correct
DFIV.US	DFIV	20260209	54.73	55.275	54.665	55.2	1495700	55.2	up	up	correct
DFJ.US	WisdomTree Japan SmallCap Dividend Fund	20260209	107.39	108.19	107.38	107.94	72500	107.94	up	up	correct
DFNM.US	Dimensional ETF Trust	20260209	48.65	48.695	48.645	48.69	162300	48.5878	up	up	correct
DFSD.US	Dimensional ETF Trust	20260209	48.23	48.25	48.22	48.24	510200	48.24	up	up	correct
DFUS.US	Dimensional U.S. Equity ETF	20260209	75.25	75.93	75.115	75.72	576200	75.72	up	up	correct
DGP.US	DB Gold Double Long ETN	20260209	214.51	221.5	214.5	221.48	43800	221.48	up	up	correct
DGRO.US	iShares Core Dividend Growth ETF	20260209	73.8	73.98	73.57	73.88	2222000	73.88	up	up	correct
DGS.US	WisdomTree Emerging Markets SmallCap Dividend Fund	20260209	62.48	62.99	62.41	62.9	78900	62.9	up	up	correct
DGT.US	SPDR Series Trust	20260209	178.06	179.01	177.58	178.76	16700	178.76	up	up	correct
DGZ.US	DB Gold Short ETN	20260209	5.82	5.92	5.72	5.8	17500	5.8	down	down	correct
DHS.US	WisdomTree U.S. High Dividend Fund	20260209	112.1	112.1	111.412	111.94	30004	111.786	down	down	correct
DIA.US	SPDR Dow Jones Industrial Average ETF Trust	20260209	500.11	502.16	498.305	501.22	6414839	500.5984	up	up	correct
DIAL.US	Columbia Diversified Fixed Income Allocation ETF	20260209	18.42	18.49	18.42	18.485	43699	18.4085	up	up	correct
DIG.US	ProShares Ultra Oil & Gas	20260209	50.43	51.39	50.04	51.29	70900	51.29	up	up	correct
DIM.US	WisdomTree International MidCap Dividend Fund	20260209	87.43	88.17	87.43	88.16	2500	88.16	up	up	correct
DIV.US	Global X SuperDividend U.S. ETF	20260209	19.06	19.06	18.88	19.05	371854	18.9479	down	up	incorrect
DIVO.US	Amplify ETF Trust	20260209	47.07	47.19	46.901	47.16	937600	46.9721	up	down	incorrect
DIVS.US	SmartETFs Dividend Builder ETF	20260209	33.195	33.239	33.195	33.239	600	33.239	up	down	incorrect
DIVZ.US	Listed Funds Trust	20260209	38.64	38.78	38.62	38.76	25700	38.6405	up	down	incorrect
DJD.US	Invesco Dow Jones Industrial Average Dividend ETF	20260209	62.48	62.48	62.03	62.36	61300	62.36	down	up	incorrect
DJP.US	iPath Bloomberg Commodity Index Total Return(SM) ETN	20260209	40.89	41.34	40.89	41.24	134100	41.24	up	up	correct
DLN.US	WisdomTree U.S. LargeCap Dividend Fund	20260209	93.12	93.5899	92.97	93.43	187030	93.3144	up	up	correct
DLS.US	WisdomTree International SmallCap Dividend Fund	20260209	87.26	87.9	87.13	87.75	22600	87.75	up	up	correct
DMCY.US	The Advisors Inner Circle Fund III	20260209	32.95	33.07	32.95	33.07	973	33.07	up	up	correct
DNL.US	WisdomTree Global ex	20260209	43.2	43.6	43.16	43.57	24600	43.57	up	up	correct
DOG.US	ProShares Short Dow30	20260209	22.67	22.74	22.57	22.61	3426600	22.61	down	down	correct
DOL.US	WisdomTree International LargeCap Dividend Fund	20260209	71.7	72.38	71.7	72.33	21000	72.33	up	up	correct
DON.US	WisdomTree U.S. MidCap Dividend Fund	20260209	55.76	56.04	55.53	55.88	226800	55.8735	up	up	correct
DOO.US	WisdomTree International Dividend ex	20260209	78.09	79.87	77.96	79.25	82200	79.25	up	up	correct
DPST.US	Direxion Shares ETF Trust	20260209	141.95	146.09	140.67	142.48	444400	142.48	up	up	correct
DRIP.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares	20260209	6.68	6.74	6.545	6.59	5650600	6.59	down	down	correct
DRN.US	Direxion Shares ETF Trust	20260209	9.41	9.61	9.23	9.58	354200	9.58	up	up	correct
DRV.US	Direxion Daily MSCI Real Estate Bear 3X Shares	20260209	23.54	24.03	23.1	23.16	222900	23.16	down	down	correct
DSCF.US	Discipline Fund ETF	20260209	24.84	24.8884	24.825	24.8884	468	24.8884	up	up	correct
DSI.US	iShares MSCI KLD 400 Social ETF	20260209	129.49	131.16	129.49	130.81	137600	130.81	up	up	correct
DSTL.US	Distillate U.S. Fundamental Stability & Value ETF	20260209	61.46	61.46	61.04	61.35	84101	61.35	down	up	incorrect
DSTX.US	ETF Series Solutions	20260209	33.88	33.972	33.88	33.972	800	33.972	up	down	incorrect
DTD.US	WisdomTree U.S. Total Dividend Fund	20260209	90.06	90.52	90.005	90.39	22532	90.2944	up	down	incorrect
DTEC.US	ALPS Disruptive Technologies ETF	20260209	45.81	46.501	45.81	46.393	4700	46.393	up	down	incorrect
DTH.US	WisdomTree International High Dividend Fund	20260209	56.05	56.49	56.01	56.46	58300	56.46	up	down	incorrect
DUG.US	ProShares UltraShort Oil & Gas	20260209	22.75	22.77	22.29	22.33	51239	22.33	down	down	correct
DUSL.US	Direxion Shares ETF Trust	20260209	91.61	93.34	91.229	92.865	23200	92.865	up	up	correct
DUST.US	Direxion Daily Gold Miners Index Bear 2X Shares	20260209	5.12	5.129	4.6303	4.66	5112474	46.6	down	down	correct
DVYE.US	iShares Inc.	20260209	34.65	34.95	34.58	34.92	322800	34.92	up	up	correct
DWM.US	WisdomTree International Equity Fund	20260209	73.76	74.47	73.76	74.36	25900	74.36	up	up	correct
DWMF.US	WisdomTree International Multifactor Fund	20260209	34.66	34.8418	34.66	34.8418	434	34.8418	up	up	correct
DWX.US	SPDR S&P International Dividend ETF	20260209	46.93	47.19	46.91	47.16	37700	47.16	up	up	correct
DXD.US	ProShares Trust	20260209	19.01	19.14	18.85	18.91	922100	18.91	down	down	correct
DXJ.US	WisdomTree Japan Hedged Equity Fund	20260209	163.3	165.22	163.09	165.06	869800	165.06	up	up	correct
DYLD.US	Two Roads Shared Trust	20260209	22.5	22.59	22.5	22.58	5400	22.5168	up	up	correct
DYNF.US	BlackRock ETF Trust	20260209	61.44	62.165	61.35	61.95	2942300	61.95	up	up	correct
DZZ.US	DB Gold Double Short ETN	20260209	2.72	2.84	2.59	2.66	25700	2.66	down	down	correct
EAGG.US	iShares Trust	20260209	47.92	47.98	47.885	47.96	269815	47.8089	up	up	correct
EAPR.US	Innovator MSCI Emerging Markets Power Buffer ETF	20260209	30.025	30.05	29.96	30.024	5500	30.024	down	down	correct
EASG.US	Xtrackers MSCI EAFE ESG Leaders Equity ETF	20260209	37.64	37.873	37.64	37.873	700	37.873	up	up	correct
EATZ.US	AdvisorShares Restaurant ETF	20260209	28.11	28.29	28.06	28.184	7700	28.184	up	up	correct
EBLU.US	Ecofin Global Water ESG Fund	20260209	55.4509	55.56	55.39	55.4694	4332	55.4694	up	up	correct
EBND.US	SPDR Bloomberg Barclays Emerging Markets Local Bond ETF	20260209	21.71	21.76	21.71	21.74	377872	21.6496	up	up	correct
ECLN.US	First Trust EIP Carbon Impact ETF	20260209	35.41	35.46	35.24	35.46	2035	35.46	up	up	correct
ECNS.US	iShares Trust	20260209	35.5	35.8	35.43	35.77	30200	35.77	up	up	correct
ECON.US	Columbia Emerging Markets Consumer ETF	20260209	30.27	30.64	30.27	30.59	4800	30.59	up	up	correct
EDC.US	Direxion Daily MSCI Emerging Markets Bull 3X Shares	20260209	70.11	72.59	70.08	72.18	163100	72.18	up	up	correct
EDIV.US	SPDR Index Shares Funds	20260209	41.87	42.21	41.81	42.17	240700	42.17	up	up	correct
EDOG.US	ALPS Emerging Sector Dividend Dogs ETF	20260209	26.41	26.5	26.41	26.5	1100	26.5	up	up	correct
EDOW.US	First Trust Dow 30 Equal Weight ETF	20260209	43.45	43.59	43.34	43.46	28300	43.46	up	up	correct
EDV.US	Vanguard Extended Duration Treasury Index Fund ETF Shares	20260209	65.15	65.61	64.97	65.56	551500	65.56	up	up	correct
EDZ.US	Direxion Daily MSCI Emerging Markets Bear 3X Shares	20260209	26.91	26.91	25.93	26.11	137000	26.11	down	down	correct
EELV.US	Invesco S&P Emerging Markets Low Volatility ETF	20260209	29.47	29.65	29.44	29.56	50100	29.56	up	up	correct
EEM.US	iShares MSCI Emerging Markets ETF	20260209	59.97	60.65	59.9	60.51	35324300	60.51	up	up	correct
EEMO.US	Invesco S&P Emerging Markets Momentum ETF	20260209	18.59	18.8	18.59	18.8	800	18.8	up	up	correct
EEMS.US	iShares MSCI Emerging Markets Small	20260209	73.17	73.59	73.05	73.49	11800	73.49	up	up	correct
EEMX.US	SPDR MSCI Emerging Markets Fossil Fuel Free ETF	20260209	47.065	47.35	47.065	47.186	12600	47.186	up	up	correct
EES.US	WisdomTree U.S. SmallCap Earnings Fund	20260209	61.12	61.26	60.71	60.95	15100	60.95	down	down	correct
EET.US	ProShares Ultra MSCI Emerging Markets	20260209	96.18	97.82	96.18	97.65	42300	97.65	up	up	correct
EEV.US	ProShares Trust	20260209	15.5	15.5	15.29	15.31	5300	15.31	down	down	correct
EFA.US	iShares MSCI EAFE ETF	20260209	103.23	104.17	103.12	103.99	20137400	103.99	up	up	correct
EFAX.US	SPDR MSCI EAFE Fossil Fuel Free ETF	20260209	53.79	54.26	53.79	54.22	13200	54.22	up	up	correct
EFIV.US	SPDR S&P 500 ESG ETF	20260209	67.52	68.02	67.52	67.9	85800	67.9	up	up	correct
EFO.US	ProShares Ultra MSCI EAFE	20260209	73.33	74.55	73.19	74.34	14700	74.34	up	down	incorrect
EFU.US	ProShares UltraShort MSCI EAFE	20260209	7.9	7.9	7.7	7.705	2335	7.705	down	up	incorrect
EFZ.US	ProShares Short MSCI EAFE	20260209	11.863	11.9399	11.74	11.7614	5582	11.7614	down	up	incorrect
EIDO.US	iShares MSCI Indonesia ETF	20260209	17.6	17.63	17.55	17.6	408500	17.6
EINC.US	VanEck Vectors Energy Income ETF	20260209	105.52	106.68	105.52	106.53	6500	106.53	up	up	correct
EIRL.US	iShares Trust	20260209	76.06	76.9	75.86	76.75	22700	76.75	up	up	correct
EIS.US	iShares MSCI Israel ETF	20260209	120.31	121.43	120.11	121.33	143900	121.33	up	up	correct
EJAN.US	Innovator MSCI Emerging Markets Power Buffer ETF January	20260209	34.83	35.19	34.83	35.087	23700	35.087	up	up	correct
EJUL.US	Innovator MSCI Emerging Markets Power Buffer ETF	20260209	30.37	30.42	30.35	30.415	4300	30.415	up	up	correct
ELD.US	WisdomTree Emerging Markets Local Debt Fund	20260209	29.96	30.04	29.93	29.985	40565	29.8397	up	up	correct
EMBD.US	Global X Emerging Markets Bond ETF	20260209	23.92	24.11	23.92	24.05	74600	23.936	up	up	correct
EMHC.US	SPDR Bloomberg Barclays Emerging Markets USD Bond ETF	20260209	25.52	25.59	25.48	25.56	81200	25.4428	up	up	correct
EMLC.US	VanEck Vectors ETF Trust	20260209	26.43	26.49	26.425	26.47	3184346	26.3501	up	up	correct
EMLP.US	First Trust North American Energy Infrastructure Fund	20260209	40.77	41.03	40.59	40.94	426200	40.94	up	up	correct
EMMF.US	WisdomTree Emerging Markets Multifactor Fund	20260209	34.25	34.72	34.25	34.64	16000	34.64	up	up	correct
EMNT.US	EMNT	20260209	98.75	98.75	98.73	98.73	1700	98.4407	down	down	correct
EMQQ.US	EMQQ The Emerging Markets Internet & Ecommerce ETF	20260209	38.33	38.782	38.33	38.61	65400	38.61	up	up	correct
EMSG.US	DBX ETF Trust	20260209	97746.74	99479.28	97384.43	99463.93	0	99463.93	up	up	correct
EMTY.US	ProShares Trust	20260209	11.001	11.04	11	11.009	2100	11.009	up	up	correct
ENFR.US	Alerian Energy Infrastructure ETF	20260209	34.65	35	34.59	34.94	76200	34.5496	up	up	correct
EOCT.US	Innovator ETFs Trust	20260209	32.98	33.06	32.971	32.98	7600	32.98
EPHE.US	iShares MSCI Philippines ETF	20260209	26.55	26.55	26.4	26.42	174200	26.42	down	up	incorrect
EPI.US	WisdomTree India Earnings Fund	20260209	45.99	46.21	45.96	46.18	413700	46.18	up	down	incorrect
EPOL.US	iShares Trust	20260209	38.45	38.82	38.39	38.76	491600	38.76	up	down	incorrect
EPP.US	iShares MSCI Pacific ex Japan ETF	20260209	54.76	55.19	54.61	55.08	329800	55.08	up	up	correct
EPS.US	WisdomTree U.S. Earnings 500 Fund	20260209	71.9	72.46	71.83	72.28	50300	72.28	up	up	correct
EPU.US	iShares MSCI Peru ETF	20260209	88.52	91.21	88.52	91.08	413242	91.08	up	up	correct
EPV.US	ProShares UltraShort FTSE Europe	20260209	19.29	19.42	19.05	19.09	16200	19.09	down	down	correct
EQAL.US	Invesco Russell 1000 Equal Weight ETF	20260209	56.3	56.708	56.12	56.6	132100	56.6	up	up	correct
EQL.US	ALPS Equal Sector Weight ETF	20260209	48.77	49.1	48.65	49.02	50852	49.02	up	up	correct
EQWL.US	Invesco Exchange	20260209	122.49	122.92	121.98	122.71	111700	122.71	up	up	correct
ERTH.US	Invesco Exchange	20260209	48.7	49.11	48.7	49.09	3100	49.09	up	down	incorrect
ERX.US	Direxion Shares ETF Trust	20260209	77.99	79.61	77.46	79.55	302400	79.55	up	up	correct
ERY.US	Direxion Daily Energy Bear 2X Shares	20260209	13.95	14.02	13.64	13.69	437400	13.69	down	down	correct
ESBA.US	Empire State Realty OP L.P	20260209	6.89	6.89	6.51	6.65	1200	6.6038	down	down	correct
ESGA.US	American Century Sustainable Equity ETF	20260209	78.7	79.45	78.7	79.4131	8889	79.3106	up	up	correct
ESGB.US	IndexIQ Active ETF Trust	20260209	21.3	21.3	21.285	21.2953	3265	21.2086	down	down	correct
ESGN.US	Columbia ETF Trust I	20260209	40.46	40.7385	40.3938	40.65	24171	40.65	up	up	correct
ESGY.US	American Century Sustainable Growth ETF	20260209	64.1	64.1249	64.0661	64.0661	478	64.0535	down	down	correct
ETHO.US	Etho Climate Leadership U.S. ETF	20260209	69.8	70.28	69.8	70.227	1600	70.227	up	up	correct
EUDG.US	WisdomTree Trust	20260209	39.75	39.96	39.701	39.885	37900	39.885	up	up	correct
EUM.US	ProShares Short MSCI Emerging Markets	20260209	18.36	18.36	18.16	18.19	147400	18.19	down	down	correct
EUO.US	ProShares Trust II	20260209	27.72	27.78	27.63	27.73	15300	27.73	up	up	correct
EURL.US	Direxion Daily FTSE Europe Bull 3X Shares	20260209	49.03	50.07	48.67	49.94	89500	49.94	up	up	correct
EUSA.US	iShares MSCI USA Equal Weighted ETF	20260209	107.21	107.74	106.86	107.62	58159	107.62	up	up	correct
EUSB.US	iShares Trust	20260209	43.93	43.962	43.902	43.93	47200	43.793
EUSC.US	WisdomTree Trust	20260209	55.29	55.6083	55.014	55.57	32232	55.57	up	up	correct
EVNT.US	EVNT	20260209	11.64	11.67	11.636	11.66	1700	11.66	up	up	correct
EVX.US	VanEck Vectors ETF Trust	20260209	41.68	41.91	41.61	41.86	10300	41.86	up	up	correct
EWA.US	iShares MSCI Australia ETF	20260209	28.55	28.88	28.51	28.83	4273000	28.83	up	down	incorrect
EWC.US	iShares MSCI Canada ETF	20260209	55.37	56.3	55.37	56.27	3242600	56.27	up	down	incorrect
EWD.US	iShares MSCI Sweden ETF	20260209	53	53.55	52.92	53.38	67900	53.38	up	down	incorrect
EWG.US	iShares MSCI Germany ETF	20260209	44	44.36	43.92	44.32	1220300	44.32	up	up	correct
EWH.US	iShares Inc.	20260209	23.54	23.78	23.54	23.74	3044600	23.74	up	up	correct
EWI.US	iShares MSCI Italy ETF	20260209	57.21	57.72	57.17	57.61	442900	57.61	up	up	correct
EWJ.US	iShares MSCI Japan ETF	20260209	90.3	91.48	90.2	91.29	9877600	91.29	up	up	correct
EWK.US	iShares MSCI Belgium ETF	20260209	26.84	27.06	26.84	26.98	10500	26.98	up	down	incorrect
EWL.US	iShares MSCI Switzerland ETF	20260209	63.44	63.61	63.22	63.45	421800	63.45	up	down	incorrect
EWM.US	iShares MSCI Malaysia ETF	20260209	29.55	29.9	29.55	29.83	595800	29.83	up	down	incorrect
EWN.US	iShares MSCI Netherlands ETF	20260209	62.36	63.06	62.36	62.99	35900	62.99	up	up	correct
EWO.US	iShares MSCI Austria ETF	20260209	38.81	39.36	38.79	39.18	69000	39.18	up	up	correct
EWP.US	iShares MSCI Spain ETF	20260209	56.86	57.64	56.75	57.51	681700	57.51	up	up	correct
EWQ.US	iShares MSCI France ETF	20260209	46.67	47.04	46.6	46.99	431700	46.99	up	up	correct
EWS.US	iShares MSCI Singapore ETF	20260209	28.31	28.51	28.26	28.44	1239500	28.44	up	up	correct
EWT.US	iShares MSCI Taiwan ETF	20260209	69.91	70.99	69.79	70.76	3554300	70.76	up	up	correct
EWU.US	iShares MSCI United Kingdom ETF	20260209	46.64	47.08	46.54	47.02	2025000	47.02	up	up	correct
EWV.US	ProShares UltraShort MSCI Japan	20260209	20.38	20.38	19.71	19.92	63200	19.92	down	down	correct
EWW.US	iShares MSCI Mexico ETF	20260209	80.02	80.8	79.91	80.67	1930100	80.67	up	up	correct
EWX.US	SPDR S&P Emerging Markets Small Cap ETF	20260209	68.53	69.16	68.49	68.99	45200	68.99	up	up	correct
EWY.US	iShares MSCI South Korea ETF	20260209	123.98	126.41	123.5	126.05	10426600	126.05	up	up	correct
EWZ.US	iShares MSCI Brazil ETF	20260209	37.82	38.54	37.71	38.42	43170000	38.42	up	up	correct
EXI.US	iShares Global Industrials ETF	20260209	195.32	197.18	195.25	196.93	39300	196.93	up	up	correct
EZA.US	iShares MSCI South Africa ETF	20260209	74.24	75.94	74.11	75.72	312400	75.72	up	up	correct
EZJ.US	ProShares Ultra MSCI Japan	20260209	64.43	65.81	64.1	65.66	70300	65.66	up	up	correct
EZM.US	WisdomTree U.S. MidCap Earnings Fund	20260209	71.52	71.82	71.47	71.69	17000	71.69	up	up	correct
FAN.US	First Trust Global Wind Energy ETF	20260209	22.89	23.18	22.87	23.16	82100	23.16	up	up	correct
FAS.US	Direxion Shares ETF Trust	20260209	159	161.66	157.33	157.59	416300	157.59	down	down	correct
FAZ.US	Direxion Shares ETF Trust	20260209	39.72	40.23	39.24	40.17	1013200	40.17	up	up	correct
FBND.US	Fidelity Total Bond ETF	20260209	46.12	46.1899	46.1003	46.17	2400826	46.0105	up	up	correct
FBT.US	First Trust NYSE Arca Biotechnology Index Fund	20260209	212.51	213.57	211.18	211.98	45200	211.98	down	down	correct
FCG.US	First Trust Natural Gas ETF	20260209	26.02	26.35	25.93	26.22	640700	26.22	up	up	correct
FCOM.US	Fidelity MSCI Communication Services Index ETF	20260209	72.21	73.34	72.02	73.07	94100	73.07	up	up	correct
FCOR.US	Fidelity Merrimack Street Trust	20260209	47.87	48	47.87	47.95	39845	47.7815	up	up	correct
FDD.US	First Trust Exchange	20260209	18.55	18.78	18.55	18.77	940400	18.77	up	up	correct
FDHY.US	Fidelity High Yield Factor ETF	20260209	49.49	49.59	49.4501	49.58	62907	49.3101	up	up	correct
FDIS.US	Fidelity MSCI Consumer Discretionary Index ETF	20260209	100.97	101.6	100.23	101.21	92700	101.21	up	up	correct
FDL.US	First Trust Morningstar Dividend Leaders Index Fund	20260209	50.17	50.29	49.82	50.18	885200	50.18	up	up	correct
FDLO.US	Fidelity Low Volatility Factor ETF	20260209	68.44	68.6	68.15	68.43	194200	68.43	down	down	correct
FDM.US	First Trust Dow Jones Select MicroCap Index Fund	20260209	87.32	87.73	86.73	87.33	30785	87.33	up	down	incorrect
FDMO.US	Fidelity Momentum Factor ETF	20260209	84.22	85.915	84.02	85.572	43000	85.572	up	down	incorrect
FDN.US	First Trust Exchange	20260209	244.89	248.98	242.73	248.13	740100	248.13	up	down	incorrect
FDRR.US	Fidelity Dividend ETF for Rising Rates	20260209	62.98	63.27	62.935	63.06	21700	63.06	up	down	incorrect
FDVV.US	Fidelity High Dividend ETF	20260209	59.51	59.83	59.45	59.73	1127900	59.73	up	up	correct
FEDM.US	FEDM	20260209	63.3508	63.3508	63.3508	63.3508	42	63.3508
FEIG.US	FEIG	20260209	41.34	41.39	41.33	41.377	12600	41.2334	up	up	correct
FENY.US	Fidelity MSCI Energy Index ETF	20260209	29.43	29.77	29.33	29.73	2818700	29.73	up	up	correct
FEU.US	SPDR STOXX Europe 50 ETF	20260209	55.39	55.78	55.29	55.73	80800	55.73	up	up	correct
FEUS.US	FEUS	20260209	74.21	74.644	74.21	74.644	1000	74.644	up	up	correct
FEZ.US	SPDR EURO STOXX 50 ETF	20260209	68.07	68.66	67.96	68.48	1347100	68.48	up	up	correct
FFIU.US	Fieldstone UVA Unconstrained Medium	20260209	22.12	22.22	22.12	22.22	751	22.22	up	up	correct
FFND.US	Northern Lights Fund Trust II	20260209	30.96	31.1399	30.96	31.06	4536	31.06	up	up	correct
FFTY.US	Innovator ETFs Trust	20260209	36.75	38.14	36.6	38.03	110800	38.03	up	up	correct
FGD.US	First Trust Dow Jones Global Select Dividend Index Fund	20260209	33.03	33.2	32.95	33.2	276800	33.2	up	up	correct
FHLC.US	Fidelity MSCI Health Care Index ETF	20260209	75.13	75.35	74.44	74.61	163600	74.61	down	down	correct
FIDI.US	Fidelity International High Dividend ETF	20260209	28.1	28.32	28.045	28.3	196500	28.3	up	up	correct
FIDU.US	Fidelity Covington Trust	20260209	92.74	93.51	92.71	93.32	145500	93.32	up	up	correct
FIEE.US	UBS AG FI Enhanced Europe 50 ETN	20260209	4.82	5.1	4.75	5.05	31900	5.05	up	up	correct
FIGB.US	Fidelity Investment Grade Bond ETF	20260209	43.33	43.73	43.33	43.49	105700	43.3543	up	up	correct
FILL.US	iShares MSCI Global Energy Producers ETF	20260209	25.09	25.34	25	25.26	28618	25.26	up	up	correct
FISR.US	SPDR SSGA Fixed Income Sector Rotation ETF	20260209	25.92	25.988	25.9	25.92	253800	25.8366
FITE.US	SPDR S&P Kensho Future Security ETF	20260209	89.12	91.705	89.12	91.395	9600	91.395	up	up	correct
FIVA.US	Fidelity International Value Factor ETF	20260209	37.57	37.87	37.5	37.86	292800	37.86	up	up	correct
FIVG.US	Defiance 5G Next Gen Connectivity ETF	20260209	66.99	68.72	66.94	68.6074	13916	68.6074	up	up	correct
FIW.US	First Trust Exchange	20260209	114.31	114.63	114.03	114.11	34600	114.11	down	up	incorrect
FLAU.US	Franklin FTSE Australia ETF	20260209	33.8	34.445	33.8	34.4234	3093	34.4234	up	down	incorrect
FLAX.US	Franklin FTSE Asia ex Japan ETF	20260209	32.14	32.44	32.14	32.411	5100	32.411	up	down	incorrect
FLBR.US	Franklin FTSE Brazil ETF	20260209	23.02	23.48	23.02	23.41	50700	23.41	up	down	incorrect
FLCA.US	Franklin Templeton ETF Trust	20260209	49.59	50.37	49.59	50.37	45900	50.37	up	up	correct
FLCB.US	Franklin Templeton ETF Trust	20260209	21.65	21.68	21.64	21.66	209300	21.5947	up	up	correct
FLCH.US	Franklin FTSE China ETF	20260209	24.45	24.66	24.44	24.59	69300	24.59	up	up	correct
FLCO.US	Franklin Liberty Investment Grade Corporate ETF	20260209	21.665	21.72	21.665	21.705	28281	21.6329	up	up	correct
FLEE.US	Franklin FTSE Europe ETF	20260209	38.88	39.265	38.88	39.25	13300	39.25	up	up	correct
FLGB.US	Franklin FTSE United Kingdom ETF	20260209	35.7	35.99	35.61	35.99	56300	35.99	up	down	incorrect
FLGR.US	Franklin FTSE Germany ETF	20260209	34.78	35.06	34.78	35.06	3600	35.06	up	down	incorrect
FLGV.US	Franklin Liberty U.S. Treasury Bond ETF	20260209	20.54	20.55	20.52	20.545	49783	20.4818	up	down	incorrect
FLIN.US	Franklin FTSE India ETF	20260209	38.07	38.21	38.07	38.17	288100	38.17	up	down	incorrect
FLJH.US	Franklin Templeton ETF Trust	20260209	41.74	42.43	41.74	42.43	82000	42.43	up	down	incorrect
FLJP.US	Franklin FTSE Japan ETF	20260209	38.55	39	38.48	38.93	4804000	38.93	up	up	correct
FLKR.US	Franklin FTSE South Korea ETF	20260209	40.49	41.27	40.29	41.14	516600	41.14	up	up	correct
FLLA.US	Franklin FTSE Latin America ETF	20260209	28.54	28.96	28.54	28.93	43500	28.93	up	up	correct
FLLV.US	Franklin Templeton ETF Trust	20260209	66.18	66.48	66.1599	66.35	10772	66.35	up	up	correct
FLMB.US	Franklin Liberty Federal Tax	20260209	23.95	24.01	23.95	23.97	11788	23.9187	up	up	correct
FLMI.US	Franklin Liberty Intermediate Municipal Opportunities ETF	20260209	25.19	25.19	25.16	25.18	688627	25.1058	down	down	correct
FLMX.US	Franklin FTSE Mexico ETF	20260209	39.15	39.64	39.15	39.627	30000	39.627	up	up	correct
FLRG.US	Fidelity Covington Trust	20260209	38.5	38.68	38.39	38.61	23400	38.61	up	up	correct
FLRN.US	SPDR Bloomberg Barclays Investment Grade Floating Rate ETF	20260209	30.77	30.79	30.77	30.78	676755	30.6808	up	up	correct
FLRT.US	Pacer Funds Trust	20260209	47.13	47.19	47.1238	47.19	122752	46.8972	up	up	correct
FLSA.US	Franklin FTSE Saudi Arabia ETF	20260209	33.9	34.016	33.9	34.016	1145	34.016	up	up	correct
FLSP.US	Franklin Liberty Systematic Style Premia ETF	20260209	27.11	27.28	26.99	27.28	26600	27.28	up	up	correct
FLSW.US	Franklin FTSE Switzerland ETF	20260209	43.95	44.015	43.83	43.945	20100	43.945	down	down	correct
FLTB.US	Fidelity Merrimack Street Trust	20260209	50.8	50.84	50.73	50.76	62738	50.5958	down	down	correct
FLTR.US	VanEck Vectors ETF Trust	20260209	25.54	25.54	25.53	25.54	770200	25.4541
FLTW.US	Franklin FTSE Taiwan ETF	20260209	67.36	68.35	67.24	68.23	45700	68.23	up	up	correct
FLUD.US	Franklin Liberty Ultra Short Bond ETF	20260209	24.98	25.03	24.93	24.978	706400	24.9018	down	down	correct
FLYT.US	Direxion Flight to Safety Strategy ETF	20260209	13.2	14.34	13.17	13.78	56800	13.78	up	up	correct
FMAT.US	Fidelity MSCI Materials Index ETF	20260209	60	60.97	59.89	60.93	86000	60.93	up	down	incorrect
FMF.US	First Trust Managed Futures Strategy Fund	20260209	49.41	49.68	49.17	49.68	15000	49.68	up	down	incorrect
FMNY.US	First Trust Exchange	20260209	27	27	26.95	26.95	4800	26.8666	down	up	incorrect
FMQQ.US	FMQQ The Next Frontier Internet & Ecommerce ETF	20260209	13.25	13.3	13.25	13.3	1500	13.3	up	down	incorrect
FNCL.US	Fidelity MSCI Financials Index ETF	20260209	77.26	77.66	77.06	77.09	94400	77.09	down	down	correct
FNDA.US	Schwab Fundamental U.S. Small Company Index ETF	20260209	34.78	35.04	34.62	34.91	679900	34.91	up	up	correct
FNDB.US	Schwab Fundamental U.S. Broad Market Index ETF	20260209	28.44	28.55	28.31	28.49	168700	28.49	up	up	correct
FNDC.US	Schwab Fundamental International Small Company Index ETF	20260209	48.87	49.29	48.86	49.29	105400	49.29	up	up	correct
FNDE.US	Schwab Strategic Trust	20260209	39.39	39.78	39.35	39.72	1662500	39.72	up	down	incorrect
FNDF.US	Schwab Fundamental International Large Company Index ETF	20260209	50.17	50.64	50.08	50.55	1640000	50.55	up	down	incorrect
FNDX.US	Schwab Fundamental U.S. Large Company Index ETF	20260209	29.04	29.18	28.93	29.11	5185600	29.11	up	down	incorrect
FNGD.US	MicroSectors FANG+ Index	20260209	65.69	67.2	61.21	62.69	239100	62.69	down	up	incorrect
FNGG.US	Direxion Daily Select Large Caps & FANGs Bull 2X Shares	20260209	174.2	180.55	174.2	180.27	9900	180.27	up	down	incorrect
FNGO.US	MicroSectors FANG+ Index 2X Leveraged ETN	20260209	98.6	102.825	98.09	102.03	8400	102.03	up	down	incorrect
FNGS.US	MicroSectors FANG+ ETN	20260209	62.78	64.24	62.78	63.93	53500	63.93	up	down	incorrect
FNGU.US	MicroSectors FANG+ Index 3X Leveraged ETN	20260209	19.28	20.65	18.83	20.25	3737861	20.25	up	up	correct
FORH.US	ETF Opportunities Trust	20260209	25.29	25.29	25.253	25.253	200	25.253	down	down	correct
FPE.US	First Trust Preferred Securities and Income ETF	20260209	18.31	18.345	18.3	18.33	1122776	18.2381	up	up	correct
FPEI.US	First Trust Institutional Preferred Securities and Income ETF	20260209	19.47	19.5	19.4501	19.5	1374050	19.4149	up	up	correct
FPX.US	First Trust US Equity Opportunities ETF	20260209	162.67	166.778	162.67	165.64	25425	165.64	up	up	correct
FQAL.US	Fidelity Quality Factor ETF	20260209	76.85	77.475	76.8	77.33	29200	77.33	up	up	correct
FREL.US	Fidelity Covington Trust	20260209	28.01	28.156	27.83	28.13	173500	28.13	up	up	correct
FRI.US	First Trust S&P REIT Index Fund	20260209	28.96	29.03	28.83	29.03	14700	29.03	up	up	correct
FRTY.US	Alger Mid Cap 40 ETF	20260209	20.56	20.86	20.52	20.76	22600	20.76	up	up	correct
FSEC.US	Fidelity Investment Grade Securitized ETF	20260209	44.13	44.36	44.13	44.27	150900	44.1352	up	up	correct
FSIG.US	First Trust Exchange	20260209	19.19	19.2	19.18	19.2	223383	19.1276	up	up	correct
FSMB.US	First Trust Short Duration Managed Municipal ETF	20260209	20.18	20.22	20.17	20.19	132254	20.1371	up	up	correct
FSMD.US	Fidelity Covington Trust	20260209	47.08	47.41	47	47.28	116300	47.28	up	up	correct
FSTA.US	Fidelity MSCI Consumer Staples Index ETF	20260209	55.71	55.87	55.02	55.31	361600	55.31	down	down	correct
FTEC.US	Fidelity MSCI Information Technology Index ETF	20260209	220	225.14	219.12	224.13	287500	224.13	up	up	correct
FTSD.US	Franklin ETF Trust	20260209	91.04	91.09	90.91	91.01	60808	90.7115	down	down	correct
FUMB.US	First Trust Ultra Short Duration Municipal ETF	20260209	20.16	20.16	20.12	20.13	30974	20.084	down	down	correct
FUTY.US	Fidelity MSCI Utilities Index ETF	20260209	56.17	56.41	55.81	56.3	336400	56.3	up	up	correct
FVAL.US	Fidelity Value Factor ETF	20260209	73.91	74.3	73.82	73.96	54200	73.96	up	up	correct
FVD.US	First Trust Value Line Dividend Index Fund	20260209	48.99	49.06	48.76	48.94	433700	48.94	down	down	correct
FXA.US	Invesco CurrencyShares Australian Dollar Trust	20260209	70	70.265	69.97	70.2332	28723	70.173	up	down	incorrect
FXB.US	Invesco CurrencyShares British Pound Sterling Trust	20260209	131.18	131.6472	131.11	131.6472	7805	131.4398	up	down	incorrect
FXC.US	Invesco CurrencyShares Canadian Dollar Trust	20260209	71.96	72.075	71.9339	72.07	162462	72.0635	up	down	incorrect
FXD.US	First Trust Consumer Discretionary AlphaDEX Fund	20260209	71.38	71.38	71.03	71.1	22900	71.1	down	down	correct
FXE.US	Invesco CurrencyShares Euro Currency Trust	20260209	109.97	110.03	109.7614	109.97	99413	109.9028
FXF.US	Invesco CurrencyShares Swiss Franc Trust	20260209	115.19	115.43	115.02	115.32	182500	115.32	up	up	correct
FXG.US	First Trust Consumer Staples AlphaDEX Fund	20260209	68.1	68.11	67.57	67.9	26100	67.9	down	down	correct
FXH.US	First Trust Health Care AlphaDEX Fund	20260209	115.31	115.31	114.04	114.19	15700	114.19	down	down	correct
FXI.US	iShares Trust	20260209	39.16	39.45	39.04	39.4	26572400	39.4	up	up	correct
FXL.US	First Trust Technology AlphaDEX Fund	20260209	167.33	170.66	167.33	170.1	21500	170.1	up	up	correct
FXN.US	First Trust Energy AlphaDEX Fund	20260209	19	19.21	18.95	19.15	263800	19.15	up	up	correct
FXO.US	First Trust Financials AlphaDEX Fund	20260209	62.01	62.34	61.74	61.75	52600	61.75	down	down	correct
FXP.US	ProShares UltraShort FTSE China 50	20260209	17.32	17.32	17.06	17.12	2100	17.12	down	down	correct
FXU.US	First Trust Utilities AlphaDEX Fund	20260209	47.01	47.09	46.62	47.02	491500	47.02	up	up	correct
FXY.US	Invesco CurrencyShares Japanese Yen Trust	20260209	59.05	59.07	58.86	58.96	217900	58.96	down	down	correct
FXZ.US	First Trust Exchange	20260209	76.49	77.71	76.49	77.6	21175	77.6	up	up	correct
GAL.US	SPDR SSgA Global Allocation ETF	20260209	51.66	51.66	51.25	51.5	5300	51.5	down	down	correct
GAMR.US	ETF Managers Trust	20260209	82.44	83.015	82.44	82.94	957	82.94	up	up	correct
GBIL.US	Goldman Sachs Access Treasury 0	20260209	100.01	100.02	100.01	100.02	1240620	99.7458	up	up	correct
GBLD.US	Invesco MSCI Green Building ETF	20260209	18.72	18.8591	18.72	18.8591	1262	18.6891	up	up	correct
GBUG.US	iPath Gold ETN	20260209	49.48	51.109	49.24	51.05	138200	51.05	up	up	correct
GCC.US	WisdomTree Continuous Commodity Index Fund	20260209	22.27	22.6	22.27	22.6	95700	22.6	up	up	correct
GCOR.US	Goldman Sachs Access U.S. Aggregate Bond ETF	20260209	41.615	41.66	41.57	41.655	79633	41.5272	up	up	correct
GDMA.US	Alpha Architect ETF Trust	20260209	41.57	41.905	41.57	41.8886	9914	41.8886	up	up	correct
GDOC.US	Goldman Sachs ETF Trust	20260209	34.42	34.42	34.42	34.42	562	34.42
GDX.US	VanEck Vectors Gold Miners ETF	20260209	98.55	103.09	98.51	102.89	27057100	102.89	up	up	correct
GDXD.US	MicroSectors Gold Miners	20260209	44.62	44.94	38.512	38.86	621500	38.86	down	down	correct
GDXJ.US	VanEck Vectors Junior Gold Miners ETF	20260209	131.49	137.03	130.6	136.9	6967800	136.9	up	up	correct
GDXU.US	MicroSectors Gold Miners 3X Leveraged ETNs	20260209	314.39	355.428	314.39	353.54	707900	353.54	up	up	correct
GEM.US	Goldman Sachs ActiveBeta Emerging Markets Equity ETF	20260209	45.71	46.19	45.67	46.15	150200	46.15	up	up	correct
GGRW.US	Gabelli ETFs Trust	20260209	34.65	34.69	34.597	34.597	400	34.597	down	down	correct
GHYB.US	Goldman Sachs Access High Yield Corporate Bond ETF	20260209	45.37	45.3999	45.35	45.3797	11529	45.1607	up	up	correct
GIGB.US	Goldman Sachs ETF Trust	20260209	46.34	46.435	46.33	46.43	84885	46.2715	up	up	correct
GII.US	SPDR S&P Global Infrastructure ETF	20260209	74.92	75.53	74.82	75.5	55800	75.5	up	up	correct
GINN.US	Goldman Sachs Innovate Equity ETF	20260209	73.06	73.92	73.06	73.8225	1837	73.8225	up	up	correct
GLD.US	SPDR Gold Trust	20260209	461.39	467.56	460.85	467.03	12330900	467.03	up	up	correct
GLDM.US	World Gold Trust	20260209	99.3	100.68	99.24	100.58	9271500	100.58	up	up	correct
GLDX.US	USCF ETF Trust	20260209	39.8	40.31	39.8	40.1898	4295	40.1898	up	up	correct
GLIN.US	VanEck Vectors ETF Trust	20260209	46.68	46.98	46.68	46.88	318100	46.88	up	down	incorrect
GLL.US	ProShares Trust II	20260209	18.25	18.28	17.75	17.8	4786200	17.8	down	up	incorrect
GLRY.US	Inspire Faithward Mid Cap Momentum ESG ETF	20260209	38.41	38.89	38.41	38.71	23100	38.71	up	down	incorrect
GLTR.US	Aberdeen Standard Physical Precious Metals Basket Shares ETF	20260209	235.23	240.82	235.23	240.57	137100	240.57	up	down	incorrect
GMF.US	SPDR S&P Emerging Asia Pacific ETF	20260209	146.1	147.43	146.1	147.06	3900	147.06	up	down	incorrect
GNR.US	SPDR S&P Global Natural Resources ETF	20260209	70.79	71.98	70.75	71.91	398700	71.91	up	up	correct
GOAU.US	U.S. Global GO GOLD and Precious Metal Miners ETF	20260209	47.93	50.16	47.93	50.068	35800	50.068	up	up	correct
GOEX.US	Global X Funds	20260209	91.28	96.27	91.28	96.1	347600	96.1	up	up	correct
GQRE.US	FlexShares Global Quality Real Estate Index Fund	20260209	62.68	63.03	62.62	63.03	4200	63.03	up	up	correct
GREK.US	Global X MSCI Greece ETF	20260209	74.38	74.98	73.76	74.77	132100	74.77	up	up	correct
GRN.US	iPath Series B Carbon ETN	20260209	31.865	31.99	31.74	31.99	1492	31.99	up	up	correct
GRNB.US	VanEck Vectors ETF Trust	20260209	24.3	24.335	24.28	24.3	39773	24.2222
GSEU.US	Goldman Sachs ETF Trust	20260209	48.38	48.75	48.35	48.7	10100	48.7	up	up	correct
GSG.US	iShares S&P GSCI Commodity	20260209	24.86	25.18	24.86	25.1	585500	25.1	up	up	correct
GSIE.US	Goldman Sachs ActiveBeta International Equity ETF	20260209	45.74	46.19	45.71	46.16	668100	46.16	up	up	correct
GSIG.US	Goldman Sachs Access Investment Grade Corporate 1	20260209	47.75	47.78	47.74	47.74	2000	47.608	down	down	correct
GSJY.US	Goldman Sachs ActiveBeta Japan Equity ETF	20260209	52.26	52.738	52.26	52.738	7800	52.738	up	up	correct
GSLC.US	Goldman Sachs ETF Trust	20260209	133.04	134.18	132.86	133.85	181700	133.85	up	up	correct
GSPY.US	Gotham Enhanced 500 ETF	20260209	37.43	37.71	37.43	37.6507	2781	37.6507	up	up	correct
GSSC.US	Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF	20260209	80.16	80.733	79.77	80.385	21800	80.385	up	up	correct
GSY.US	Invesco Ultra Short Duration ETF	20260209	50.33	50.34	50.31	50.33	2968437	50.1564
GTEK.US	Goldman Sachs Future Tech Leaders Equity ETF	20260209	41.25	42.262	41.229	42.16	6300	42.16	up	up	correct
GTO.US	Invesco Total Return Bond ETF	20260209	47.54	47.59	47.525	47.59	263732	47.4116	up	up	correct
GUNR.US	FlexShares Morningstar Global Upstream Natural Resources Index Fund	20260209	51.88	52.78	51.84	52.75	466600	52.75	up	up	correct
GURU.US	Global X Guru Index ETF	20260209	61.63	62.18	61.51	62.18	2100	62.18	up	up	correct
GUSH.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares	20260209	28.63	29.27	28.4	29.03	626000	29.03	up	up	correct
GVIP.US	Goldman Sachs Hedge Industry VIP ETF	20260209	156.12	158.175	156.12	157.74	10000	157.74	up	up	correct
GWX.US	SPDR S&P International Small Cap ETF	20260209	44.53	45	44.53	44.99	119300	44.99	up	up	correct
GXC.US	SPDR Index Shares Funds	20260209	101.08	102.11	101.08	102.03	9300	102.03	up	up	correct
GXG.US	Global X MSCI Colombia ETF	20260209	41.09	41.85	41.09	41.81	50616	41.81	up	up	correct
GYLD.US	Arrow Dow Jones Global Yield ETF	20260209	13.84	13.98	13.8	13.88	18400	13.7966	up	down	incorrect
HACK.US	ETF Series Solutions	20260209	75.06	77.13	74.781	76.73	108200	76.73	up	down	incorrect
HAIL.US	SPDR S&P Kensho Smart Mobility ETF	20260209	35.43	35.93	35.43	35.873	9300	35.873	up	down	incorrect
HAP.US	VanEck Vectors Natural Resources ETF	20260209	69.7	70.83	69.65	70.78	53500	70.78	up	down	incorrect
HAUZ.US	DBX ETF Trust	20260209	24.98	25.19	24.92	25.11	109400	25.11	up	down	incorrect
HAWX.US	iShares Currency Hedged MSCI ACWI ex U.S. ETF	20260209	42.2	42.44	42.072	42.38	20000	42.38	up	down	incorrect
HDEF.US	Xtrackers MSCI EAFE High Dividend Yield Equity ETF	20260209	33.16	33.34	33.16	33.28	120700	33.28	up	down	incorrect
HDG.US	ProShares Hedge Replication ETF	20260209	52.92	52.92	52.7995	52.7995	334	52.7995	down	down	correct
HDGE.US	AdvisorShares Ranger Equity Bear ETF	20260209	16.57	16.57	16.43	16.43	99900	16.43	down	down	correct
HDLB.US	ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B	20260209	18.71	18.71	17.52	17.669	6200	17.4135	down	down	correct
HDMV.US	First Trust Horizon Managed Volatility Developed International ETF	20260209	38.266	38.266	38.266	38.266	200	38.266
HDV.US	iShares Core High Dividend ETF	20260209	137.01	137.2	136.03	136.98	979400	136.98	down	up	incorrect
HEDJ.US	WisdomTree Europe Hedged Equity Fund	20260209	54.79	55.31	54.79	55.24	24400	55.24	up	down	incorrect
HEQT.US	Simplify Exchange Traded Funds	20260209	32.479	32.62	32.45	32.581	67700	32.581	up	down	incorrect
HEWJ.US	iShares Currency Hedged MSCI Japan ETF	20260209	58.79	59.62	58.69	59.51	110900	59.51	up	down	incorrect
HEZU.US	iShares Currency Hedged MSCI Eurozone ETF	20260209	45.96	46.26	45.86	46.23	31513	46.23	up	up	correct
HFXI.US	IQ 50 Percent Hedged FTSE International ETF	20260209	35.14	35.49	35.11	35.45	459400	35.45	up	up	correct
HHH.US	ETF Managers Trust	20260209	81.49	84.31	81.22	84.28	416700	84.28	up	up	correct
HIBL.US	Direxion Daily S&P 500 High Beta Bull 3X Shares	20260209	73.78	77.56	73	76.42	98200	76.42	up	up	correct
HIBS.US	Direxion Daily S&P 500 High Beta Bear 3X Shares	20260209	4.25	4.29	4.03	4.09	167520	40.9	down	down	correct
HIPS.US	GraniteShares HIPS US High Income ETF	20260209	11.86	11.9604	11.8101	11.95	87465	11.8423	up	up	correct
HMOP.US	Hartford Municipal Opportunities ETF	20260209	39.55	39.59	39.5101	39.59	46395	39.4778	up	up	correct
HOLD.US	AdvisorShares Trust	20260209	31.45	31.555	31.45	31.548	1200	31.548	up	up	correct
HOMZ.US	ETF Series Solutions	20260209	48.78	48.78	48.625	48.6258	1778	48.53	down	down	correct
HSCZ.US	iShares Currency Hedged MSCI EAFE Small	20260209	41.4	41.65	41.36	41.599	10300	41.599	up	up	correct
HTAB.US	Hartford Exchange	20260209	19.3	19.33	19.28	19.32	53000	19.2622	up	up	correct
HTEC.US	Robo Global Healthcare Technology and Innovation ETF	20260209	35.69	35.69	35.2	35.44	9934	35.44	down	up	incorrect
HTRB.US	Hartford Total Return Bond ETF	20260209	34.24	34.29	34.23	34.28	209344	34.1638	up	down	incorrect
HTUS.US	Exchange Traded Concepts Trust	20260209	39.64	40.4	39.64	40.2989	12813	40.2989	up	down	incorrect
HUSV.US	First Trust Horizon Managed Volatility Domestic ETF	20260209	39.64	39.71	39.62	39.71	4200	39.71	up	down	incorrect
HYBB.US	iShares BB Rated Corporate Bond ETF	20260209	47.16	47.266	47.16	47.26	18300	47.0327	up	down	incorrect
HYDW.US	DBX ETF Trust	20260209	47.17	47.195	47.17	47.18	1800	46.9818	up	down	incorrect
HYEM.US	VanEck Vectors Emerging Markets High Yield Bond ETF	20260209	20.14	20.16	20.1	20.15	611132	20.0508	up	up	correct
HYG.US	iShares Trust	20260209	80.76	80.92	80.755	80.92	33716910	80.5253	up	up	correct
HYGH.US	iShares U.S. ETF Trust	20260209	86.47	86.56	86.3202	86.48	61884	86.0063	up	up	correct
HYGV.US	FlexShares Trust	20260209	40.84	40.905	40.83	40.89	92200	40.663	up	up	correct
HYLB.US	Xtrackers USD High Yield Corporate Bond ETF	20260209	36.91	36.9651	36.9	36.95	732111	36.7772	up	up	correct
HYMB.US	SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF	20260209	25.11	25.14	25.095	25.12	641399	25.029	up	up	correct
HYS.US	PIMCO 0	20260209	94.59	94.78	94.59	94.73	117705	94.1379	up	up	correct
HYTR.US	CP High Yield Trend ETF	20260209	21.87	21.9	21.861	21.895	49800	21.6979	up	up	correct
HYUP.US	Xtrackers High Beta High Yield Bond ETF	20260209	42.214	42.29	42.214	42.2596	2525	42.0657	up	up	correct
IAI.US	iShares U.S. Broker	20260209	178.14	181.84	178.14	181.29	67700	181.29	up	up	correct
IAK.US	iShares U.S. Insurance ETF	20260209	136.46	136.935	133.53	133.735	69819	133.735	down	down	correct
IAPR.US	Innovator MSCI EAFE Power Buffer ETF	20260209	31.341	31.44	31.34	31.44	23000	31.44	up	up	correct
IAT.US	iShares U.S. Regional Banks ETF	20260209	62.57	63.03	62.37	62.37	158800	62.37	down	down	correct
IAU.US	iShares Gold Trust	20260209	94.47	95.76	94.39	95.63	11434800	95.63	up	up	correct
IAUM.US	iShares® Gold Trust Micro	20260209	50.06	50.69	49.98	50.63	4049400	50.63	up	up	correct
IBD.US	Northern Lights Fund Trust IV	20260209	24.23	24.23	24.15	24.18	54950	24.1026	down	down	correct
IBDR.US	iShares iBonds Dec 2026 Term Corporate ETF	20260209	24.24	24.24	24.23	24.24	1019515	24.1592
IBDS.US	iShares iBonds Dec 2027 Term Corporate ETF	20260209	24.3	24.31	24.3	24.3	569294	24.2156
IBDT.US	iShares iBonds Dec 2028 Term Corporate ETF	20260209	25.49	25.5	25.48	25.5	800407	25.4072	up	up	correct
IBDU.US	iShares Trust	20260209	23.44	23.47	23.44	23.45	614700	23.3627	up	up	correct
IBDV.US	iShares Trust	20260209	22.09	22.12	22.09	22.11	593300	22.029	up	up	correct
IBDW.US	iShares Trust	20260209	21.18	21.199	21.17	21.18	670400	21.1002
IBND.US	SPDR Bloomberg Barclays International Corporate Bond ETF	20260209	32.67	32.7899	32.67	32.78	156273	32.7144	up	up	correct
IBUY.US	Amplify Online Retail ETF	20260209	68.42	68.725	68.42	68.56	1500	68.56	up	up	correct
IDEV.US	iShares Core MSCI International Developed Markets ETF	20260209	88.52	89.315	88.4	89.23	1893000	89.23	up	up	correct
IDHQ.US	Invesco S&P International Developed Quality ETF	20260209	38.4	38.77	38.35	38.74	86800	38.74	up	up	correct
IDLV.US	Invesco S&P International Developed Low Volatility ETF	20260209	35.82	35.97	35.82	35.96	9300	35.96	up	up	correct
IDMO.US	Invesco S&P International Developed Momentum ETF	20260209	58.65	59.47	58.65	59.4	472700	59.4	up	up	correct
IDNA.US	iShares Genomics Immunology and Healthcare ETF	20260209	29.09	29.21	28.74	29.21	25300	29.21	up	up	correct
IDOG.US	ALPS International Sector Dividend Dogs ETF	20260209	41.74	41.99	41.62	41.85	37700	41.85	up	up	correct
IDRV.US	iShares Trust	20260209	38.98	39.28	38.89	39.22	9800	39.22	up	up	correct
IDU.US	iShares U.S. Utilities ETF	20260209	110.33	110.78	109.57	110.72	71300	110.72	up	up	correct
IDX.US	VanEck Vectors Indonesia Index ETF	20260209	15.66	15.78	15.66	15.74	14200	15.74	up	up	correct
IEMG.US	iShares Core MSCI Emerging Markets ETF	20260209	73.61	74.45	73.55	74.24	16273100	74.24	up	up	correct
IEUR.US	iShares Core MSCI Europe ETF	20260209	75.42	75.96	75.24	75.86	660600	75.86	up	up	correct
IEV.US	iShares Trust	20260209	72.86	73.4	72.74	73.22	534300	73.22	up	up	correct
IEZ.US	iShares U.S. Oil Equipment & Services ETF	20260209	27.04	27.51	26.98	27.39	233300	27.39	up	up	correct
IFED.US	IFED	20260209	43.9	44.268	43.89	44.268	2800	44.268	up	up	correct
IG.US	Principal Exchange	20260209	20.89	20.96	20.89	20.9199	46238	20.8376	up	up	correct
IGBH.US	iShares Interest Rate Hedged Long	20260209	24.64	24.66	24.635	24.65	55684	24.5415	up	down	incorrect
IGLB.US	iShares 10+ Year Investment Grade Corporate Bond ETF	20260209	50.55	50.725	50.5	50.67	837518	50.4517	up	down	incorrect
IGM.US	iShares Expanded Tech Sector ETF	20260209	125.25	128.45	124.75	127.86	409200	127.86	up	down	incorrect
IHAK.US	iShares Cybersecurity and Tech ETF	20260209	45.02	45.93	44.8	45.73	273400	45.73	up	up	correct
IHDG.US	WisdomTree Trust	20260209	50.92	51.295	50.89	51.26	199500	51.26	up	up	correct
IHE.US	iShares U.S. Pharmaceuticals ETF	20260209	90.79	90.8	89.58	89.82	114000	89.82	down	down	correct
IHF.US	iShares U.S. Healthcare Providers ETF	20260209	44.86	44.99	44.37	44.49	256400	44.49	down	down	correct
IHI.US	iShares U.S. Medical Devices ETF	20260209	58.14	58.23	57.62	58.09	2834100	58.09	down	down	correct
IHY.US	VanEck Vectors International High Yield Bond ETF	20260209	22.23	22.34	22.2262	22.33	26510	22.2377	up	up	correct
IIGD.US	Invesco Investment Grade Defensive ETF	20260209	24.88	24.8985	24.88	24.895	984	24.8102	up	up	correct
IJAN.US	Innovator MSCI EAFE Power Buffer ETF January	20260209	37.41	37.54	37.41	37.51	10900	37.51	up	up	correct
IJH.US	iShares Trust	20260209	71.61	71.99	71.34	71.79	12300000	71.79	up	up	correct
IJJ.US	iShares S&P Mid	20260209	143.17	143.38	142.44	143.07	198700	143.07	down	down	correct
IJK.US	iShares S&P Mid	20260209	104.72	105.73	104.4	105.4	285100	105.4	up	up	correct
IJR.US	iShares Core S&P Small	20260209	131.77	132.42	131.03	131.99	5628800	131.99	up	up	correct
IJS.US	iShares S&P Small	20260209	126.16	126.52	125.27	126.08	149600	126.08	down	down	correct
IJUL.US	Innovator MSCI EAFE Power Buffer ETF	20260209	34.657	34.74	34.657	34.695	2100	34.695	up	up	correct
ILCB.US	iShares Morningstar U.S. Equity ETF	20260209	95.09	96.12	95.09	95.9	64100	95.9	up	up	correct
ILCG.US	iShares Morningstar Growth ETF	20260209	101.99	103.9	101.99	103.3	71600	103.3	up	up	correct
ILCV.US	iShares Morningstar Value ETF	20260209	97.78	98.14	97.43	98.07	33700	98.07	up	up	correct
ILDR.US	First Trust Exchange	20260209	31.38	32.2	31.38	32.07	35300	32.07	up	up	correct
ILF.US	iShares Latin America 40 ETF	20260209	36.18	36.84	36.11	36.73	3698300	36.73	up	down	incorrect
ILTB.US	iShares Trust	20260209	49.65	49.8699	49.65	49.79	69618	49.5977	up	down	incorrect
IMCB.US	iShares Morningstar Mid	20260209	87.02	87.63	86.85	87.47	30100	87.47	up	down	incorrect
IMCG.US	iShares Morningstar Mid	20260209	82.6	83.57	82.34	83.33	132300	83.33	up	up	correct
IMTB.US	iShares Core 5	20260209	44.18	44.25	44.18	44.24	42462	44.0837	up	up	correct
IMTM.US	iShares MSCI Intl Momentum Factor ETF	20260209	51.68	52.43	51.66	52.38	536600	52.38	up	up	correct
INCO.US	Columbia India Consumer ETF	20260209	64.02	64.2	63.97	64.2	53200	64.2	up	up	correct
INDL.US	Direxion Daily MSCI India Bull 2x Shares	20260209	54.88	55.25	54.88	55.18	30200	55.18	up	up	correct
INDS.US	Pacer Benchmark Industrial Real Estate SCTR ETF	20260209	39.27	39.42	39.1101	39.4147	9891	39.3865	up	down	incorrect
INFL.US	Horizon Kinetics Inflation Beneficiaries ETF	20260209	49.57	50.36	49.57	50.34	298700	50.34	up	down	incorrect
INKM.US	SSGA Active Trust	20260209	34.34	34.49	34.34	34.48	7300	34.48	up	down	incorrect
INMU.US	BlackRock Intermediate Muni Income Bond ETF	20260209	24.33	24.39	24.325	24.36	126500	24.2929	up	down	incorrect
INTF.US	iShares Edge MSCI Multifactor Intl ETF	20260209	40.85	41.2	40.762	41.17	240800	41.17	up	down	incorrect
IOCT.US	Innovator ETFs Trust	20260209	36.15	36.27	36.15	36.22	5500	36.22	up	down	incorrect
IOO.US	iShares Global 100 ETF	20260209	128.57	129.97	128.57	129.75	96000	129.75	up	down	incorrect
IPAC.US	iShares Core MSCI Pacific ETF	20260209	80.87	81.86	80.76	81.76	107400	81.76	up	up	correct
IPAY.US	ETF Series Solutions	20260209	47.03	47.69	46.87	47.33	29300	47.33	up	up	correct
IPO.US	Renaissance IPO ETF	20260209	44.15	45.58	44.15	45.54	21900	45.54	up	up	correct
IPOS.US	Renaissance International IPO ETF	20260209	19.21	19.43	18.735	19.05	9300	19.05	down	down	correct
IQDF.US	FlexShares International Quality Dividend Index Fund	20260209	33.3	33.57	33.29	33.56	104400	33.56	up	up	correct
IQDY.US	FlexShares International Quality Dividend Dynamic Index Fund	20260209	40.11	40.42	40.05	40.29	3800	40.29	up	up	correct
IQLT.US	iShares MSCI Intl Quality Factor ETF	20260209	48.26	48.67	48.26	48.61	2229100	48.61	up	up	correct
IQSI.US	IQ Candriam ESG International Equity ETF	20260209	37.86	38.088	37.86	38.065	8600	38.065	up	up	correct
IQSU.US	IQ Candriam ESG US Equity ETF	20260209	54.91	55.066	54.91	55.066	800	55.066	up	up	correct
ISCB.US	iShares Morningstar Small	20260209	69.83	69.85	69.62	69.81	4600	69.81	down	down	correct
ISCF.US	iShares Trust	20260209	44.86	45.23	44.83	45.2	38500	45.2	up	up	correct
ISCG.US	iShares Morningstar Small	20260209	58.78	59.29	58.19	59.2	23900	59.2	up	up	correct
ISCV.US	iShares Morningstar Small	20260209	74.33	74.33	73.87	74.28	23400	74.28	down	down	correct
ISRA.US	VanEck Vectors Israel ETF	20260209	63.06	63.81	63.06	63.63	8100	63.63	up	up	correct
ISWN.US	Amplify ETF Trust	20260209	22.65	22.76	22.65	22.76	600	22.76	up	up	correct
ITAN.US	Alpha Architect ETF Trust	20260209	38.11	38.37	38.095	38.33	6300	38.33	up	up	correct
ITEQ.US	BlueStar Israel Technology ETF	20260209	58.21	59.565	58.12	59.436	20400	59.436	up	up	correct
ITOT.US	iShares Core S&P Total U.S. Stock Market ETF	20260209	150.85	152.28	150.62	151.9	5400800	151.9	up	up	correct
IVE.US	iShares Trust	20260209	221.44	221.91	220.31	221.59	494500	221.59	up	down	incorrect
IVES.US	ETF Managers Trust	20260209	30.33	31.42	30.14	31.23	705000	31.23	up	down	incorrect
IVLU.US	iShares Edge MSCI Intl Value Factor ETF	20260209	42.02	42.42	41.99	42.38	1566600	42.38	up	down	incorrect
IVOG.US	Vanguard S&P Mid	20260209	129.8	131.28	129.8	130.91	15200	130.91	up	down	incorrect
IVOL.US	Krane Shares Trust	20260209	19.03	19.036	18.99	19.03	130600	18.9727
IVOO.US	Vanguard Admiral Funds	20260209	121.32	121.92	120.87	121.64	57700	121.64	up	up	correct
IVOV.US	Vanguard S&P Mid	20260209	110.17	110.17	109.4	109.78	13600	109.78	down	down	correct
IVV.US	iShares Core S&P 500 ETF	20260209	692.49	698.98	691.4	697.09	5078600	697.09	up	up	correct
IVW.US	iShares S&P 500 Growth ETF	20260209	121.02	123.18	120.72	122.55	3420900	122.55	up	up	correct
IWB.US	iShares Russell 1000 ETF	20260209	377.86	381.31	377.31	380.36	859400	380.36	up	up	correct
IWC.US	iShares Micro	20260209	168.98	171.6	168.37	171.12	79200	171.12	up	down	incorrect
IWD.US	iShares Russell 1000 Value ETF	20260209	223.82	225.09	223.25	224.62	2021200	224.62	up	down	incorrect
IWDL.US	ETRACS 2x Leveraged US Value Factor TR ETN	20260209	54.45	54.45	54.3462	54.3462	896	54.3462	down	up	incorrect
IWF.US	iShares Russell 1000 Growth ETF	20260209	456.32	462.67	455.15	460.98	4268300	460.98	up	down	incorrect
IWFL.US	ETRACS 2x Leveraged US Growth Factor TR ETN	20260209	54.1126	54.1126	54.1126	54.1126	1	54.1126
IWL.US	iShares Russell Top 200 ETF	20260209	170.79	172.42	170.64	172.02	27800	172.02	up	up	correct
IWM.US	iShares Trust	20260209	264.84	267.67	263.34	266.88	29064800	266.88	up	up	correct
IWML.US	ETRACS 2x Leveraged US Size Factor TR ETN	20260209	27.11	27.4	27.11	27.372	1600	27.372	up	up	correct
IWN.US	iShares Russell 2000 Value ETF	20260209	200.1	201.69	199.08	200.95	569700	200.95	up	up	correct
IWO.US	iShares Russell 2000 Growth ETF	20260209	339.28	343.83	337.37	342.76	241200	342.76	up	up	correct
IWP.US	iShares Russell Mid	20260209	135.41	137.11	135.21	136.73	694300	136.73	up	up	correct
IWR.US	iShares Russell Mid	20260209	101.6	102.39	101.39	102.11	1175000	102.11	up	up	correct
IWS.US	iShares Russell Mid	20260209	151.63	152.66	151.35	152.26	297000	152.26	up	up	correct
IWV.US	iShares Russell 3000 ETF	20260209	392.43	396.03	392.43	395.11	239700	395.11	up	up	correct
IWX.US	iShares Russell Top 200 Value ETF	20260209	97.21	97.7	97.01	97.58	178600	97.58	up	up	correct
IWY.US	iShares Russell Top 200 Growth ETF	20260209	266.47	270.01	265.79	269.07	304900	269.07	up	up	correct
IXC.US	iShares Global Energy ETF	20260209	49.04	49.51	48.86	49.47	242900	49.47	up	up	correct
IXG.US	iShares Global Financials ETF	20260209	123.7	124.32	123.7	124.09	9600	124.09	up	up	correct
IXJ.US	iShares Global Healthcare ETF	20260209	100.56	100.75	99.62	99.83	307000	99.83	down	down	correct
IXN.US	iShares Global Tech ETF	20260209	105.87	108.28	105.55	107.76	176100	107.76	up	up	correct
IXP.US	iShares Global Comm Services ETF	20260209	121.41	123.27	121.12	122.85	33600	122.85	up	up	correct
IYC.US	iShares U.S. Consumer Services ETF	20260209	102.78	102.97	102.06	102.66	72900	102.66	down	down	correct
IYE.US	iShares U.S. Energy ETF	20260209	56.22	56.76	55.99	56.69	642100	56.69	up	up	correct
IYF.US	iShares U.S. Financials ETF	20260209	129.38	130.14	129.09	129.17	541100	129.17	down	down	correct
IYG.US	iShares U.S. Financial Services ETF	20260209	91.69	92.24	91.69	91.91	53000	91.91	up	up	correct
IYH.US	iShares U.S. Healthcare ETF	20260209	65.79	66.01	65.14	65.25	427100	65.25	down	down	correct
IYK.US	iShares U.S. Consumer Goods ETF	20260209	74.94	75.14	74.2	74.59	659800	74.59	down	down	correct
IYM.US	iShares U.S. Basic Materials ETF	20260209	176.91	179.96	176.35	179.51	37100	179.51	up	up	correct
IYR.US	iShares U.S. Real Estate ETF	20260209	97.5	98.15	96.95	98.06	4903600	98.06	up	up	correct
IYW.US	iShares U.S. Technology ETF	20260209	192.88	197.25	192.31	196.32	830600	196.32	up	up	correct
IYY.US	iShares Dow Jones U.S. ETF	20260209	167.85	169.36	167.83	168.96	29300	168.96	up	up	correct
JAAA.US	Janus Detroit Street Trust	20260209	50.66	50.69	50.66	50.68	5268900	50.487	up	up	correct
JAGG.US	JPMorgan U.S. Aggregate Bond ETF	20260209	46.43	46.52	46.43	46.47	32993	46.3151	up	up	correct
JDIV.US	JPMorgan U.S. Dividend ETF	20260209	56.01	56.063	56.01	56.063	400	56.063	up	up	correct
JDST.US	Direxion Daily Junior Gold Miners Index Bear 2X Shares	20260209	1.76	1.77	1.59	1.59	1568087	31.8	down	down	correct
JEPI.US	J.P. Morgan Exchange	20260209	59.04	59.11	58.85	59.06	5075900	58.7135	up	up	correct
JETS.US	U.S. Global Jets ETF	20260209	31.22	31.3	30.93	30.99	2048700	30.99	down	down	correct
JHCB.US	John Hancock Exchange	20260209	21.555	21.586	21.55	21.58	4600	21.5234	up	up	correct
JHEM.US	John Hancock Multifactor Emerging Markets ETF	20260209	35.71	36.08	35.71	36.04	65700	36.04	up	up	correct
JHMB.US	John Hancock Exchange	20260209	22.31	22.31	22.27	22.28	17800	22.2232	down	down	correct
JHMD.US	John Hancock Multifactor Developed International ETF	20260209	44.77	45.198	44.7	45.09	576800	45.09	up	up	correct
JHML.US	John Hancock Multifactor Large Cap ETF	20260209	82.33	82.9	82.33	82.737	16400	82.737	up	down	incorrect
JHMM.US	John Hancock Multifactor Mid Cap ETF	20260209	70.47	71.062	70.42	70.9	174700	70.9	up	down	incorrect
JHMU.US	John Hancock Exchange	20260209	26.46	26.52	26.46	26.517	3600	26.4687	up	down	incorrect
JHSC.US	John Hancock Multifactor Small Cap ETF	20260209	46.16	46.36	46.055	46.28	56600	46.28	up	up	correct
JIG.US	J.P. Morgan Exchange	20260209	78.44	79.36	78.19	79.28	24700	79.28	up	up	correct
JIGB.US	J.P. Morgan Exchange	20260209	45.89	45.96	45.88	45.9302	1574	45.7431	up	up	correct
JKD.US	iShares Morningstar U.S. Equity ETF	20260209	95.09	96.12	95.09	95.9	64148	95.9	up	up	correct
JKE.US	iShares Morningstar Growth ETF	20260209	101.99	103.8999	101.99	103.3	71594	103.3	up	up	correct
JKF.US	iShares Morningstar Value ETF	20260209	97.78	98.14	97.43	98.07	33697	98.07	up	up	correct
JKG.US	iShares Morningstar Mid	20260209	87.02	87.6296	86.8459	87.47	30132	87.47	up	up	correct
JKJ.US	iShares Morningstar Small	20260209	69.83	69.85	69.62	69.8091	4562	69.8091	down	down	correct
JKK.US	iShares Morningstar Small	20260209	58.78	59.29	58.19	59.2	23864	59.2	up	up	correct
JMBS.US	Janus Henderson Mortgage	20260209	45.83	45.87	45.8018	45.86	624847	45.6716	up	up	correct
JMOM.US	JPMorgan U.S. Momentum Factor ETF	20260209	70.46	71.33	70.46	71.14	66700	71.14	up	up	correct
JNK.US	SPDR Bloomberg Barclays High Yield Bond ETF	20260209	97.38	97.565	97.365	97.54	4766622	97.0139	up	up	correct
JNUG.US	Direxion Daily Junior Gold Miners Index Bull 2X Shares	20260209	260	281.99	257	281.5	319600	281.5	up	down	incorrect
JOJO.US	Tidal ETF Trust	20260209	15.65	15.73	15.65	15.73	1800	15.679	up	down	incorrect
JOYY.US	Infusive® Compounding Global Equities ETF	20260209	62.81	65.61	62.81	65.09	391100	65.09	up	down	incorrect
JPEM.US	JPMorgan Diversified Return Emerging Markets Equity ETF	20260209	65.44	65.99	65.395	65.99	22100	65.99	up	down	incorrect
JPIE.US	J.P. Morgan Exchange	20260209	46.4	46.43	46.4	46.41	2136100	46.2025	up	down	incorrect
JPIN.US	JPMorgan Diversified Return International Equity ETF	20260209	73.82	74.39	73.82	74.35	16500	74.35	up	down	incorrect
JPMB.US	JPMorgan USD Emerging Markets Sovereign Bond ETF	20260209	40.34	40.52	40.3316	40.5	7853	40.3088	up	down	incorrect
JPME.US	JPMorgan Diversified Return U.S. Mid Cap Equity ETF	20260209	117.86	118.27	117.69	118.13	11857	118.13	up	up	correct
JPSE.US	JPMorgan Diversified Return U.S. Small Cap Equity ETF	20260209	54.73	55.015	54.55	54.909	46000	54.909	up	up	correct
JPUS.US	JPMorgan Diversified Return U.S. Equity ETF	20260209	133.67	134.2595	133.43	134.1516	7429	134.1516	up	up	correct
JPXN.US	iShares JPX	20260209	96.95	98.1	96.75	98	90700	98	up	down	incorrect
JQUA.US	JPMorgan U.S. Quality Factor ETF	20260209	63.88	64.315	63.79	64.18	617900	64.18	up	down	incorrect
JSCP.US	JPMorgan Short Duration Core Plus ETF	20260209	47.62	47.64	47.62	47.64	298000	47.4704	up	down	incorrect
JSTC.US	Tidal ETF Trust	20260209	20.88	21	20.81	20.97	7700	20.97	up	down	incorrect
JUSA.US	JPMorgan ActiveBuilders U.S. Large Cap Equity ETF	20260209	62.897	62.897	62.897	62.897	100	62.897
JUST.US	Goldman Sachs JUST U.S. Large Cap Equity ETF	20260209	98.03	98.9	98.03	98.604	6400	98.604	up	down	incorrect
JVAL.US	JPMorgan U.S. Value Factor ETF	20260209	51.81	52.23	51.72	52.1	42100	52.1	up	down	incorrect
JXI.US	iShares Global Utilities ETF	20260209	82.41	82.96	82.24	82.91	31800	82.91	up	down	incorrect
KARS.US	KraneShares Electric Vehicles and Future Mobility Index ETF	20260209	31.87	32.31	31.86	32.27	25100	32.27	up	up	correct
KBA.US	KraneShares Trust	20260209	30.81	30.97	30.81	30.95	157863	30.95	up	up	correct
KBE.US	SPDR S&P Bank ETF	20260209	67.17	67.75	67.02	67.25	1280300	67.25	up	up	correct
KCCA.US	KraneShares California Carbon Allowance ETF	20260209	15.24	15.43	15.18	15.377	77200	15.377	up	up	correct
KCE.US	SPDR S&P Capital Markets ETF	20260209	150.22	153.26	150.22	152.81	7600	152.81	up	up	correct
KEMQ.US	KraneShares FTSE Emerging Markets Consumer Technology Index ETF	20260209	25.78	26	25.69	25.83	89300	25.83	up	up	correct
KEMX.US	KraneShares MSCI Emerging Markets ex China Index ETF	20260209	42.36	42.94	42.356	42.91	16800	42.91	up	up	correct
KEUA.US	KraneShares European Carbon Allowance ETF	20260209	26.72	26.8	26.68	26.8	1102	26.8	up	up	correct
KGRN.US	KraneShares MSCI China Clean Technology ETF	20260209	27.69	28.015	27.53	27.76	23200	27.76	up	up	correct
KHYB.US	KraneShares Asia Pacific High Yield Bond ETF	20260209	24.69	24.73	24.69	24.72	4300	24.5347	up	up	correct
KIE.US	SPDR S&P Insurance ETF	20260209	59.41	59.68	57.45	57.55	2246869	57.55	down	down	correct
KLDW.US	Knowledge Leaders Developed World ETF	20260209	55.45	55.7152	55.45	55.7152	274	55.7152	up	up	correct
KMLM.US	KFA Mount Lucas Index Strategy ETF	20260209	26.7	26.97	26.7	26.89	113100	26.89	up	up	correct
KNOW.US	Direxion All Cap Insider Sentiment Shares	20260209	12.39	12.39	12.33	12.3702	371	12.3702	down	down	correct
KOKU.US	Xtrackers MSCI Kokusai Equity ETF	20260209	122.94	123.2147	122.94	123.2147	354	123.2147	up	down	incorrect
KOLD.US	ProShares UltraShort Bloomberg Natural Gas	20260209	20.98	21.25	20.14	21.08	13682500	21.08	up	down	incorrect
KOMP.US	SPDR S&P Kensho New Economies Composite ETF	20260209	62.75	64.13	62.62	63.9	107900	63.9	up	down	incorrect
KONG.US	ETF Opportunities Trust	20260209	30.8	30.8	30.782	30.782	200	30.782	down	up	incorrect
KORP.US	American Century Diversified Corporate Bond ETF	20260209	47.4	47.47	47.34	47.431	101771	47.2405	up	down	incorrect
KORU.US	Direxion Shares ETF Trust	20260209	358.09	378.65	354	375.55	269700	375.55	up	down	incorrect
KRBN.US	KraneShares Global Carbon ETF	20260209	32.5	32.89	32.4	32.83	20100	32.83	up	down	incorrect
KRE.US	SPDR S&P Regional Banking ETF	20260209	73.27	74.08	73.13	73.42	16732200	73.42	up	down	incorrect
KSA.US	iShares MSCI Saudi Arabia ETF	20260209	39.18	39.515	39.13	39.46	1151300	39.46	up	up	correct
KSTR.US	KraneShares SSE STAR Market 50 Index ETF	20260209	20.49	20.67	20.4	20.67	101600	20.67	up	up	correct
KURE.US	KraneShares MSCI All China Health Care Index ETF	20260209	18	18.175	17.963	18.15	420900	18.15	up	down	incorrect
KVLE.US	KFA Value Line Dynamic Core Equity Index ETF	20260209	26.9375	27.09	26.9093	27.0317	5517	27.0317	up	down	incorrect
KWEB.US	KraneShares CSI China Internet ETF	20260209	34.19	34.505	34.04	34.34	26061600	34.34	up	down	incorrect
KXI.US	iShares Global Consumer Staples ETF	20260209	71.87	71.87	71.19	71.49	57200	71.49	down	up	incorrect
LABD.US	Direxion Daily S&P Biotech Bear 3X Shares	20260209	18.57	19.25	18.17	18.29	1642200	18.29	down	up	incorrect
LABU.US	Direxion Shares ETF Trust	20260209	165.94	169.72	160.05	169.18	307600	169.18	up	down	incorrect
LCR.US	Leuthold Core ETF	20260209	38.86	38.8699	38.74	38.8435	9853	38.8435	down	down	correct
LCTD.US	BlackRock World ex U.S. Carbon Transition Readiness ETF	20260209	58.35	59.1	58.35	59.003	6500	59.003	up	up	correct
LCTU.US	BlackRock U.S. Carbon Transition Readiness ETF	20260209	74.81	75.3	74.706	75.179	25600	75.179	up	up	correct
LDUR.US	PIMCO Enhanced Low Duration Active Exchange	20260209	96.05	96.18	96.05	96.11	883623	95.8111	up	up	correct
LEMB.US	iShares J.P. Morgan EM Local Currency Bond ETF	20260209	42.68	42.79	42.68	42.77	307600	42.77	up	up	correct
LGH.US	HCM Defender 500 Index ETF	20260209	62.14	63.01	62.06	62.852	57800	62.852	up	up	correct
LGLV.US	SPDR SSGA US Large Cap Low Volatility Index ETF	20260209	185.35	185.49	184.68	185.28	30100	185.28	down	down	correct
LGOV.US	First Trust Exchange	20260209	21.88	21.94	21.872	21.94	105500	21.8636	up	up	correct
LIT.US	Global X Funds	20260209	71.21	72.33	70.95	72.29	403800	72.29	up	up	correct
LOPP.US	Gabelli ETFs Trust	20260209	36.53	36.92	36.53	36.899	1609	36.899	up	up	correct
LOUP.US	Innovator ETFs Trust	20260209	74.52	76.87	74.282	76.74	10400	76.74	up	up	correct
LQD.US	iShares iBoxx $ Investment Grade Corporate Bond ETF	20260209	110.37	110.605	110.29	110.56	27356891	110.181	up	up	correct
LQDB.US	iShares Trust	20260209	87.355	87.57	87.355	87.457	3800	87.1261	up	up	correct
LQDH.US	iShares Interest Rate Hedged Corporate Bond ETF	20260209	93.25	93.45	93.25	93.31	64600	92.872	up	up	correct
LRGF.US	iShares MSCI USA Multifactor ETF	20260209	69.54	70.2	69.54	70.04	150100	70.04	up	up	correct
LRNZ.US	TrueShares Technology AI and Deep Learning ETF	20260209	42.15	43.25	42.15	43.192	3300	43.192	up	up	correct
LSAF.US	LeaderSharesTM AlphaFactor US Core Equity ETF	20260209	47.82	47.82	47.57	47.57	6600	47.57	down	down	correct
LSAT.US	Two Roads Shared Trust	20260209	40.3	40.425	40.235	40.29	6330	40.29	down	down	correct
LTL.US	ProShares Ultra Telecommunications	20260209	27.37	27.66	27.37	27.66	400	27.66	up	up	correct
LTPZ.US	PIMCO 15+ Year U.S. TIPS Index Exchange	20260209	51.99	52.24	51.88	52.16	41000	52.16	up	up	correct
MAKX.US	ProShares S&P Kensho Smart Factories ETF	20260209	55.77	56.5856	55.77	56.5856	216	56.5856	up	up	correct
MARB.US	First Trust Vivaldi Merger Arbitrage ETF	20260209	20.75	20.75	20.699	20.72	8600	20.72	down	down	correct
MBOX.US	Freedom Day Dividend ETF	20260209	37.76	37.95	37.76	37.8721	3023	37.8721	up	up	correct
MBSD.US	FlexShares Disciplined Duration MBS Index Fund	20260209	20.815	20.87	20.815	20.87	26777	20.8074	up	up	correct
MDY.US	SPDR S&P MIDCAP 400 ETF Trust	20260209	653.92	657.43	651.58	655.67	771900	655.67	up	up	correct
MDYG.US	SPDR S&P 400 Mid Cap Growth ETF	20260209	100.1	100.92	100.03	100.57	116800	100.57	up	up	correct
MDYV.US	SPDR S&P 400 Mid Cap Value ETF	20260209	92.1	92.3	91.61	92.09	114500	92.09	down	down	correct
META.US	Roundhill Ball Metaverse ETF	20260209	663.18	683.3099	658.78	677.22	14837530	677.22	up	up	correct
MEXX.US	Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3	20260209	37	38.24	37	38.14	93187	38.14	up	up	correct
MFDX.US	PIMCO RAFI Dynamic Multi	20260209	41.84	42.26	41.81	42.205	11600	42.205	up	up	correct
MFEM.US	PIMCO RAFI Dynamic Multi	20260209	25.92	26.154	25.89	26.149	8100	26.149	up	up	correct
MFUS.US	PIMCO RAFI Dynamic Multi	20260209	60.8	61.04	60.8	60.96	5600	60.96	up	up	correct
MGC.US	Vanguard Mega Cap Index Fund ETF Shares	20260209	251.57	253.98	251.22	253.37	88100	253.37	up	up	correct
MGK.US	Vanguard Mega Cap Growth Index Fund ETF Shares	20260209	392.88	399	391.59	397.48	319000	397.48	up	up	correct
MGV.US	Vanguard World Fund	20260209	152.63	153.08	152.1	152.78	235400	152.78	up	up	correct
MID.US	American Century Mid Cap Growth Impact ETF	20260209	65.735	66.265	65.735	66.21	1400	66.1924	up	up	correct
MIDE.US	DBX ETF Trust	20260209	36.0141	36.0141	36.0141	36.0141	284	36.0141
MIDU.US	Direxion Shares ETF Trust	20260209	63.73	64.51	63	64.17	73900	64.17	up	up	correct
MINO.US	PIMCO ETF Trust	20260209	45.67	45.74	45.66	45.73	65100	45.5814	up	up	correct
MINT.US	PIMCO Enhanced Short Maturity Active Exchange	20260209	100.47	100.48	100.47	100.48	1022025	100.1407	up	up	correct
MJ.US	ETFMG Alternative Harvest ETF	20260209	26.53	27.11	26.35	26.59	18900	26.59	up	up	correct
MLPA.US	Global X MLP ETF	20260209	51.12	51.58	50.93	51.4	326300	51.4	up	up	correct
MLPB.US	UBS ETRACS Alerian MLP Infrastructure Index ETN Series B	20260209	27.065	27.445	27.02	27.3	5300	27.3	up	up	correct
MLPR.US	ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN	20260209	65.5928	65.5928	65.5928	65.5928	244	65.5928
MLPX.US	Global X MLP & Energy Infrastructure ETF	20260209	66.21	67.07	66.11	67.02	198800	67.02	up	up	correct
MMIN.US	IQ MacKay Municipal Insured ETF	20260209	24.2	24.2	24.14	24.19	134442	24.1174	down	down	correct
MMIT.US	IndexIQ Active ETF Trust	20260209	24.6	24.6	24.575	24.6	236712	24.5337
MMLG.US	First Trust Exchange	20260209	33.5	33.81	33.5	33.782	1700	33.782	up	up	correct
MMSC.US	MMSC	20260209	25.48	25.87	25.34	25.82	29900	25.82	up	up	correct
MMTM.US	SPDR S&P 1500 Momentum Tilt ETF	20260209	298.95	301.7109	298.95	300.9617	855	300.9617	up	up	correct
MNA.US	IQ Merger Arbitrage ETF	20260209	36.21	36.43	36.13	36.32	23212	36.32	up	up	correct
MOO.US	VanEck Vectors Agribusiness ETF	20260209	83.17	84.01	82.96	83.97	308100	83.97	up	up	correct
MORT.US	VanEck Vectors Mortgage REIT Income ETF	20260209	10.78	10.78	10.55	10.68	1730200	10.68	down	down	correct
MOTO.US	SmartETFs Smart Transportation & Technology ETF	20260209	58.628	58.628	58.628	58.628	200	58.628
MSOS.US	AdvisorShares Pure US Cannabis ETF	20260209	4.12	4.26	4.06	4.21	5198000	4.21	up	up	correct
MTGP.US	WisdomTree Mortgage Plus Bond Fund	20260209	44.53	44.8	44.53	44.625	11076	44.4962	up	up	correct
MTUL.US	ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN	20260209	37.61	39.65	37.6	39.65	373	39.65	up	up	correct
MUB.US	iShares Trust	20260209	107.73	107.87	107.67	107.79	3021404	107.5008	up	up	correct
MUNI.US	PIMCO ETF Trust	20260209	52.92	52.97	52.88	52.96	321731	52.821	up	up	correct
MUSI.US	American Century Multisector Income ETF	20260209	44.31	44.39	44.265	44.32	14600	44.1316	up	up	correct
MUST.US	Columbia Multi	20260209	20.9	20.92	20.87	20.92	104532	20.8739	up	up	correct
MVRL.US	ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN	20260209	14.89	15.375	14.89	15.231	6400	14.6425	up	up	correct
MVV.US	ProShares Ultra MidCap400	20260209	81.43	82.17	80.91	81.89	31200	81.89	up	up	correct
MXI.US	iShares Global Materials ETF	20260209	109.22	111.22	109.22	111.13	15700	111.13	up	up	correct
MYY.US	ProShares Short MidCap400	20260209	16.27	16.27	16.15	16.18	5700	16.18	down	down	correct
MZZ.US	ProShares UltraShort MidCap400	20260209	6.73	6.74	6.71	6.7185	15142	6.7185	down	down	correct
NACP.US	Impact Shares Trust I	20260209	51.07	51.59	51.07	51.48	2600	51.48	up	up	correct
NAIL.US	Direxion Daily Homebuilders & Supplies Bull 3X Shares	20260209	69.91	70.89	67.16	67.92	784700	67.92	down	down	correct
NANR.US	SPDR S&P North American Natural Resources ETF	20260209	79.41	80.99	79.41	80.85	45037	80.85	up	down	incorrect
NDVG.US	Nuveen Dividend Growth ETF	20260209	36.6815	36.6815	36.6815	36.6815	140	36.6815
NERD.US	Listed Funds Trust	20260209	21.92	22.415	21.92	22.37	2969	22.37	up	down	incorrect
NETL.US	Fundamental Income Net Lease Real Estate ETF	20260209	25.68	25.68	25.5	25.644	5200	25.5427	down	up	incorrect
NFLT.US	Virtus Newfleet Multi	20260209	23.15	23.19	23.05	23.175	76194	23.0757	up	down	incorrect
NFRA.US	FlexShares STOXX Global Broad Infrastructure Index Fund	20260209	63.83	64.44	63.69	64.43	51400	64.43	up	down	incorrect
NLR.US	VanEck Vectors Uranium+Nuclear Energy ETF	20260209	142.58	149.08	141.57	148.92	516500	148.92	up	up	correct
NORW.US	Global X MSCI Norway ETF	20260209	33.81	34.36	33.81	34.36	9600	34.36	up	up	correct
NRGD.US	MicroSectors U.S. Big Oil Index	20260209	9.23	9.245	9.18	9.225	360	46.125	down	down	correct
NRGU.US	MicroSectors U.S. Big Oil Index 3X Leveraged ETNs	20260209	27.79	28.11	27.12	27.98	76800	27.98	up	down	incorrect
NTSE.US	WisdomTree Emerging Markets Efficient Core Fund	20260209	41.691	42.22	41.691	42.196	2900	42.196	up	down	incorrect
NTSI.US	WisdomTree International Efficient Core Fund	20260209	47.08	47.54	46.972	47.32	15700	47.32	up	down	incorrect
NTSX.US	WisdomTree Trust	20260209	55.16	55.65	55.09	55.53	33600	55.53	up	up	correct
NUAG.US	Nuveen Enhanced Yield U.S. Aggregate Bond ETF	20260209	21.22	21.25	21.22	21.247	15574	21.1801	up	up	correct
NUBD.US	Nuveen ESG U.S. Aggregate Bond ETF	20260209	22.38	22.41	22.38	22.405	38479	22.3375	up	up	correct
NUGO.US	Nushares ETF Trust	20260209	38.72	38.76	38.55	38.6	15600	38.6	down	down	correct
NUGT.US	Direxion Shares ETF Trust	20260209	231.91	252.59	231.37	251.35	828700	251.35	up	up	correct
NUHY.US	Nuveen ESG High Yield Corporate Bond ETF	20260209	21.65	21.65	21.61	21.615	17900	21.5061	down	down	correct
NUSA.US	Nuveen Enhanced Yield 1	20260209	23.4	23.42	23.4	23.415	583	23.3461	up	up	correct
NWLG.US	Nuveen Winslow Large	20260209	36.5137	36.5137	36.5137	36.5137	60	36.5137
NYF.US	iShares New York Muni Bond ETF	20260209	53.94	54.01	53.925	54.01	113422	53.8703	up	up	correct
OALC.US	Unified Series Trust	20260209	36.05	36.41	36.05	36.34	21100	36.34	up	up	correct
OBOR.US	KraneShares MSCI One Belt One Road Index ETF	20260209	28.28	28.615	28.28	28.61	6137	28.61	up	up	correct
OCIO.US	ClearShares OCIO ETF	20260209	35.4	35.77	35.4	35.718	2300	35.718	up	up	correct
OEF.US	iShares S&P 100 ETF	20260209	340.75	344.24	340.13	343.32	517200	343.32	up	up	correct
OIH.US	VanEck Vectors ETF Trust	20260209	368.33	375.86	367.38	374.04	664300	374.04	up	up	correct
OILU.US	Bank of Montreal	20260209	35.63	36.69	35.35	36.47	226900	36.47	up	up	correct
OND.US	ProShares Trust	20260209	37.04	37.43	37.04	37.2782	1026	37.2782	up	up	correct
ONEO.US	SPDR Russell 1000 Momentum Focus ETF	20260209	139.5311	139.5311	139.5311	139.5311	53	139.5311
ONEV.US	SPDR Russell 1000 Low Volatility Focus ETF	20260209	141.85	141.85	141.485	141.493	7600	141.493	down	down	correct
ONEY.US	SPDR Russell 1000 Yield Focus ETF	20260209	124.88	125.165	124.845	125.06	7900	125.06	up	down	incorrect
ONLN.US	ProShares Online Retail ETF	20260209	56.2	56.77	56.2	56.56	7000	56.56	up	down	incorrect
ONOF.US	Global X Funds	20260209	37.9506	38.27	37.9506	38.1823	10960	38.1823	up	down	incorrect
OPER.US	ETF Series Solutions	20260209	100.12	100.15	100.1	100.14	23100	99.8704	up	up	correct
OUNZ.US	VanEck Merk Gold Trust	20260209	48.29	48.945	48.26	48.88	1774800	48.88	up	up	correct
OVB.US	Overlay Shares Core Bond ETF	20260209	20.68	20.73	20.662	20.73	1200	20.6469	up	up	correct
OVF.US	Overlay Shares Foreign Equity ETF	20260209	31.69	31.86	31.69	31.78	3400	31.504	up	up	correct
OVL.US	Overlay Shares Large Cap Equity ETF	20260209	53.555	54.24	53.555	54.06	27300	53.5907	up	down	incorrect
OVLH.US	Overlay Shares Hedged Large Cap Equity ETF	20260209	39.54	39.88	39.54	39.797	27100	39.797	up	down	incorrect
OVM.US	Overlay Shares Municipal Bond ETF	20260209	21.74	21.8	21.71	21.756	6900	21.6629	up	down	incorrect
OVS.US	Overlay Shares Small Cap Equity ETF	20260209	38.93	39.26	38.93	39.103	2500	38.771	up	down	incorrect
OVT.US	Listed Funds Trust	20260209	22.07	22.13	22.07	22.13	1200	22.0175	up	down	incorrect
OWNS.US	Impact Shares Trust I	20260209	17.56	17.61	17.56	17.59	13900	17.59	up	down	incorrect
PAB.US	PGIM ETF Trust	20260209	42.82	42.89	42.8	42.835	10600	42.69	up	down	incorrect
PALC.US	Pacer Lunt Large Cap Multi	20260209	55.26	55.36	55.22	55.29	11100	55.1887	up	up	correct
PALL.US	Aberdeen Standard Physical Palladium Shares ETF	20260209	156.57	158.8	156.05	158.05	248600	158.05	up	up	correct
PAMC.US	Pacer Lunt MidCap Multi	20260209	51.03	51.03	50.777	50.777	1300	50.6897	down	down	correct
PBD.US	Invesco Global Clean Energy ETF	20260209	18.02	18.21	17.95	18.19	386100	18.19	up	up	correct
PBE.US	Invesco Dynamic Biotechnology & Genome ETF	20260209	83.33	83.33	82.615	82.7329	5375	82.7329	down	down	correct
PBJ.US	Invesco Dynamic Food & Beverage ETF	20260209	50.25	50.33	49.955	50.1	11446	50.1	down	down	correct
PBP.US	Invesco Exchange	20260209	22.9	23.01	22.87	23	494279	22.7966	up	up	correct
PBW.US	Invesco WilderHill Clean Energy ETF	20260209	34.29	34.94	33.81	34.82	825600	34.82	up	up	correct
PCEF.US	Invesco Exchange	20260209	20.08	20.23	20.0701	20.23	101992	20.1001	up	up	correct
PCY.US	Invesco Exchange	20260209	21.66	21.77	21.61	21.74	466400	21.6371	up	up	correct
PDN.US	Invesco FTSE RAFI Developed Markets ex	20260209	45.96	46.44	45.96	46.39	23000	46.39	up	up	correct
PEJ.US	Invesco Dynamic Leisure and Entertainment ETF	20260209	60.81	61.14	60.58	60.91	109900	60.91	up	up	correct
PEXL.US	Pacer Funds Trust	20260209	62.58	62.885	62.58	62.8769	2697	62.8608	up	up	correct
PFFA.US	ETFis Series Trust I	20260209	21.72	21.8	21.7	21.8	967059	21.6293	up	up	correct
PFFD.US	Global X U.S. Preferred ETF	20260209	19.22	19.3	19.22	19.3	439853	19.1997	up	up	correct
PFFL.US	ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN	20260209	8.415	8.57	8.3805	8.57	11895	8.4231	up	up	correct
PFFR.US	ETFis Series Trust I	20260209	18.03	18.19	18.03	18.155	32729	18.033	up	up	correct
PFFV.US	Global X Variable Rate Preferred ETF	20260209	22.52	22.54	22.48	22.54	73900	22.408	up	up	correct
PFIG.US	Invesco Exchange	20260209	24.33	24.3419	24.31	24.325	65815	24.2425	down	down	correct
PFIX.US	Simplify Exchange Traded Funds	20260209	47.06	47.195	46.2	46.85	451500	46.7408	down	down	correct
PFLD.US	AAM Low Duration Preferred and Income Securities ETF	20260209	19.7	19.75	19.675	19.74	119900	19.6553	up	up	correct
PFUT.US	Putnam Sustainable Future ETF	20260209	24.84	24.84	24.78	24.78	2100	24.78	down	down	correct
PFXF.US	VanEck Vectors Preferred Securities ex Financials ETF	20260209	18.18	18.3	18.18	18.3	489752	18.2051	up	up	correct
PGF.US	Invesco Financial Preferred ETF	20260209	14.24	14.28	14.24	14.275	82534	14.2115	up	up	correct
PGHY.US	Invesco Exchange	20260209	20	20.04	19.96	19.98	191536	19.8707	down	down	correct
PGRO.US	Putnam Focused Large Cap Growth ETF	20260209	43.36	43.8	43.36	43.662	6500	43.662	up	up	correct
PGX.US	Invesco Preferred ETF	20260209	11.32	11.36	11.32	11.35	1776629	11.2964	up	up	correct
PHB.US	Invesco Exchange	20260209	18.65	18.68	18.65	18.67	70229	18.5852	up	up	correct
PHDG.US	Invesco S&P 500 Downside Hedged ETF	20260209	37.95	38.07	37.91	37.91	2800	37.91	down	down	correct
PHYL.US	PGIM Active High Yield Bond ETF	20260209	35.55	35.63	35.54	35.59	216881	35.4047	up	up	correct
PHYS.US	Sprott Physical Gold Trust	20260209	37.85	38.58	37.72	38.54	8573800	38.54	up	up	correct
PICB.US	Invesco Exchange	20260209	24.27	24.39	24.27	24.39	132901	24.3272	up	up	correct
PIFI.US	ClearShares Piton Intermediate Fixed Income ETF	20260209	95.06	95.06	95.06	95.06	40	95.06
PILL.US	Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF	20260209	12.74	12.74	12.06	12.55	83100	12.55	down	down	correct
PIN.US	Invesco India ETF	20260209	23.97	24.09	23.97	24.07	47300	24.07	up	up	correct
PINK.US	Simplify Exchange Traded Funds	20260209	36.38	36.429	36.1	36.36	92800	36.36	down	down	correct
PJP.US	Invesco Dynamic Pharmaceuticals ETF	20260209	110.54	110.54	108.88	109.47	51700	109.47	down	down	correct
PKB.US	Invesco Dynamic Building & Construction ETF	20260209	106.62	108.06	106.48	107.5	115500	107.5	up	up	correct
PLDR.US	Putnam Sustainable Leaders ETF	20260209	36.46	36.65	36.46	36.649	1000	36.649	up	up	correct
PLTM.US	GraniteShares Platinum Trust	20260209	20.31	20.61	20.195	20.56	779900	20.56	up	up	correct
PPA.US	Invesco Aerospace & Defense ETF	20260209	175.33	177.5	175.33	176.87	220700	176.87	up	up	correct
PPLT.US	Aberdeen Standard Physical Platinum Shares ETF	20260209	191.7	194.72	190.74	194.61	433800	194.61	up	up	correct
PQDI.US	Principal Exchange	20260209	19.59	19.68	19.59	19.67	5200	19.5776	up	up	correct
PREF.US	Principal Spectrum Preferred Securities Active ETF	20260209	19.09	19.12	19.0875	19.11	187064	19.0273	up	up	correct
PRF.US	Invesco FTSE RAFI US 1000 ETF	20260209	49.82	50.08	49.65	49.93	449500	49.93	up	up	correct
PSI.US	Invesco Dynamic Semiconductors ETF	20260209	97.55	99.96	97	99.52	204000	99.52	up	up	correct
PSIL.US	PSIL	20260209	16.5	16.87	16.3	16.74	12100	16.74	up	up	correct
PSK.US	SPDR ICE Preferred Securities ETF	20260209	32.04	32.09	32.015	32.09	73821	31.9104	up	up	correct
PSLV.US	Sprott Physical Silver Trust	20260209	26.17	27.51	26.06	27.49	22702600	27.49	up	up	correct
PSP.US	Invesco Exchange	20260209	64.28	65.15	64.28	64.94	105200	64.94	up	up	correct
PSQ.US	ProShares Trust	20260209	30.66	30.78	30.22	30.32	9575100	30.32	down	down	correct
PSR.US	Invesco Active U.S. Real Estate Fund	20260209	94	94.67	94	94.67	2000	94.67	up	up	correct
PST.US	ProShares UltraShort 7	20260209	22.2	22.23	22.15	22.16	29100	22.16	down	down	correct
PTBD.US	Pacer Funds Trust	20260209	19.46	19.49	19.42	19.49	21900	19.3824	up	up	correct
PTEST.US	X	20260209	24.97	24.97	24.97	24.97	23390	24.97
PTIN.US	Pacer Trendpilot International ETF	20260209	34.25	34.625	34.25	34.623	3000	34.623	up	up	correct
PULS.US	PGIM Ultra Short Bond ETF	20260209	49.68	49.68	49.67	49.68	2398138	49.515
PUTW.US	WisdomTree Trust	20260209	33.55	33.75	33.34	33.71	70970	33.71	up	up	correct
PVI.US	Invesco Exchange	20260209	24.765	24.79	24.73	24.765	2446	24.731
PWB.US	Invesco Dynamic Large Cap Growth ETF	20260209	133.7	136.07	133.01	135.55	144000	135.55	up	up	correct
PWV.US	Invesco Dynamic Large Cap Value ETF	20260209	70.39	70.47	70.1	70.33	75000	70.33	down	up	incorrect
PWZ.US	Invesco Exchange	20260209	24.27	24.34	24.27	24.32	203483	24.2451	up	down	incorrect
PXE.US	Invesco Dynamic Energy Exploration & Production ETF	20260209	31.9	32.2	31.85	32.05	22207	32.05	up	down	incorrect
PXF.US	Invesco FTSE RAFI Developed Markets ex	20260209	72.37	73.07	72.3	73.07	86700	73.07	up	up	correct
PXH.US	Invesco Exchange	20260209	27.93	28.25	27.82	28.21	311200	28.21	up	up	correct
PXJ.US	Invesco Dynamic Oil & Gas Services ETF	20260209	37.76	38.37	37.68	38.22	50900	38.22	up	up	correct
PZA.US	Invesco Exchange	20260209	23.34	23.39	23.325	23.38	2500885	23.3127	up	up	correct
PZT.US	Invesco Exchange	20260209	22.39	22.415	22.38	22.39	5813	22.3252
QAI.US	IQ Hedge Multi	20260209	34.54	34.72	34.5	34.67	36000	34.67	up	up	correct
QARP.US	DBX ETF Trust	20260209	62.28	62.35	62.26	62.26	5900	62.26	down	down	correct
QDEF.US	FlexShares Quality Dividend Defensive Index Fund	20260209	83.92	84.34	83.92	84.27	5200	84.27	up	up	correct
QDF.US	FlexShares Trust	20260209	83.4	83.91	83.4	83.74	14100	83.74	up	up	correct
QDIV.US	Global X S&P 500 Quality Dividend ETF	20260209	38.33	38.3789	38.295	38.3789	2888	38.2861	up	up	correct
QDPL.US	Pacer Funds Trust	20260209	42.73	43.13	42.68	43.06	200500	42.8695	up	up	correct
QEFA.US	SPDR MSCI EAFE StrategicFactors ETF	20260209	97.37	98.08	97.37	97.86	20600	97.86	up	up	correct
QEMM.US	SPDR Index Shares Funds	20260209	72.21	72.86	72.21	72.74	1500	72.74	up	up	correct
QGRO.US	American Century U.S. Quality Growth ETF	20260209	109.41	110.63	109.1674	110.26	74058	110.2339	up	up	correct
QID.US	ProShares UltraShort QQQ	20260209	20.69	20.85	20.09	20.23	18800800	20.23	down	down	correct
QINT.US	American Century Quality Diversified International ETF	20260209	69.16	69.8095	69.1	69.7982	9246	69.7478	up	up	correct
QLD.US	ProShares Ultra QQQ	20260209	68.3	70.31	67.74	69.83	6467000	69.83	up	up	correct
QLTA.US	iShares Aaa	20260209	48.1	48.185	48.08	48.17	151781	47.9948	up	up	correct
QLV.US	FlexShares US Quality Low Volatility Index Fund	20260209	74.585	74.67	74.554	74.62	6700	74.62	up	up	correct
QLVD.US	FlexShares Developed Markets ex	20260209	33.83	33.8763	33.83	33.8763	866	33.8763	up	up	correct
QLVE.US	FlexShares Emerging Markets Quality Low Volatility Index Fund	20260209	31.58	31.588	31.58	31.588	100	31.588	up	up	correct
QPX.US	AdvisorShares Q Dynamic Growth ETF	20260209	45.82	46.004	45.82	45.975	2100	45.975	up	down	incorrect
QQH.US	HCM Defender 100 Index ETF	20260209	74.89	76.73	74.89	76.46	50900	76.46	up	down	incorrect
QQQE.US	Direxion NASDAQ	20260209	102.24	103.22	101.82	103.04	68300	103.04	up	down	incorrect
QRFT.US	QRAFT AI	20260209	63.11	63.4809	63.11	63.4809	522	63.4809	up	down	incorrect
QTUM.US	Defiance Quantum ETF	20260209	115.88	118.52	115.4	118.06	349700	118.06	up	down	incorrect
QULL.US	ETRACS 2x Leveraged MSCI US Quality Factor TR ETN	20260209	59.527	59.527	59.527	59.527	0	59.527
QUS.US	SPDR MSCI USA StrategicFactors ETF	20260209	179.475	180.07	179.475	179.9	33000	179.9	up	down	incorrect
QVML.US	Invesco Exchange	20260209	40.77	40.95	40.77	40.878	2500	40.878	up	up	correct
QVMM.US	Invesco Exchange	20260209	33.385	33.58	33.385	33.551	800	33.551	up	up	correct
QVMS.US	Invesco Exchange	20260209	31.12	31.12	31.0633	31.0633	344	31.0633	down	down	correct
QWLD.US	SPDR MSCI World StrategicFactors ETF	20260209	150.39	150.665	149.94	150.3516	14959	150.3516	down	down	correct
RAAX.US	VanEck Inflation Allocation ETF	20260209	39.68	39.96	39.41	39.93	1751800	39.93	up	up	correct
RAFE.US	PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF	20260209	43.66	43.88	43.59	43.82	8000	43.82	up	up	correct
RAVI.US	FlexShares Ready Access Variable Income Fund	20260209	75.46	75.4899	75.45	75.475	60132	75.2336	up	up	correct
RCD.US	Invesco S&P 500 Equal Weight Consumer Discretionary ETF	20260209	21.34	21.34	21.04	21.16	14900	20.6113	down	down	correct
RDIV.US	Invesco S&P Ultra Dividend Revenue ETF	20260209	56.61	56.78	56.3701	56.6603	38397	56.6603	up	up	correct
RDOG.US	ALPS REIT Dividend Dogs ETF	20260209	37.8	38.15	37.8	38.1177	1831	38.1177	up	up	correct
RECS.US	Columbia ETF Trust I	20260209	41.34	41.678	41.296	41.61	470900	41.61	up	up	correct
REET.US	iShares Global REIT ETF	20260209	26.27	26.42	26.17	26.4	1366400	26.4	up	up	correct
REK.US	ProShares Short Real Estate	20260209	16.7	16.7	16.52	16.52	4100	16.52	down	down	correct
RETL.US	Direxion Daily Retail Bull 3X Shares	20260209	10.42	10.5	10.14	10.26	140300	10.26	down	down	correct
REVS.US	Columbia Research Enhanced Value ETF	20260209	29.97	30.16	29.9	30.12	43800	30.12	up	up	correct
REW.US	ProShares UltraShort Technology	20260209	11.41	11.47	10.89	10.97	76500	10.97	down	down	correct
REZ.US	iShares Trust	20260209	85.94	86.39	85.72	86.31	82100	86.31	up	up	correct
RFCI.US	ALPS ETF Trust	20260209	22.685	22.685	22.685	22.685	63	22.6086
RFDA.US	RiverFront Dynamic US Dividend Advantage ETF	20260209	65.12	65.42	65.12	65.3617	1023	65.3007	up	up	correct
RFFC.US	RiverFront Dynamic US Flex	20260209	70.52	70.5533	70.505	70.5533	2547	70.5533	up	up	correct
RFG.US	Invesco S&P MidCap 400 Pure Growth ETF	20260209	56.79	57.53	56.79	57.39	15400	57.39	up	up	correct
RFV.US	Invesco S&P MidCap 400 Pure Value ETF	20260209	141.86	141.86	140.09	140.7843	3982	140.7843	down	down	correct
RGI.US	Invesco S&P 500 Equal Weight Industrials ETF	20260209	62.88	63.21	62.68	63.04	64923	63.04	up	up	correct
RHRX.US	Starboard Investment Trust	20260209	19.29	19.38	19.29	19.38	2500	19.38	up	up	correct
RHS.US	Invesco S&P 500 Equal Weight Consumer Staples ETF	20260209	32.55	32.64	32.22	32.425	125504	32.425	down	down	correct
RHTX.US	Starboard Investment Trust	20260209	19.8471	19.8471	19.8471	19.8471	14	19.8471
RIET.US	Hoya Capital High Dividend Yield ETF	20260209	9.67	9.69	9.51	9.602	83700	9.5172	down	down	correct
RIGS.US	RiverFront Strategic Income Fund	20260209	23.165	23.241	23.1	23.1	9249	23.0175	down	down	correct
RINF.US	ProShares Inflation Expectations ETF	20260209	32.332	32.332	32.295	32.32	825	32.32	down	down	correct
RISN.US	Inspire Tactical Balanced ESG ETF	20260209	30.215	30.28	30.05	30.05	4800	30.05	down	down	correct
RISR.US	FolioBeyond Rising Rates ETF	20260209	35.97	36.14	35.97	36.095	15300	35.9127	up	up	correct
RLY.US	SSGA Active Trust	20260209	34.31	34.87	34.31	34.86	137294	34.86	up	up	correct
ROAM.US	Hartford Multifactor Emerging Markets ETF	20260209	31.98	32.14	31.97	32.08	6700	32.08	up	up	correct
ROBO.US	Robo Global Robotics and Automation Index ETF	20260209	74.4	75.567	74.23	75.36	216100	75.36	up	up	correct
RODM.US	Lattice Strategies Trust	20260209	39.88	40.16	39.78	40.04	77100	40.04	up	up	correct
ROKT.US	SPDR Kensho Final Frontiers ETF	20260209	100.24	102.74	100.24	102.35	25900	102.35	up	up	correct
ROM.US	ProShares Trust	20260209	88.87	93.26	88.13	92.43	61900	92.43	up	up	correct
ROSC.US	Hartford Multifactor Small Cap ETF	20260209	51.18	51.18	50.9384	50.9384	4544	50.9384	down	down	correct
ROUS.US	Hartford Multifactor US Equity ETF	20260209	61.12	61.525	61.12	61.42	25900	61.42	up	up	correct
RPAR.US	RPAR Risk Parity ETF	20260209	22.73	22.968	22.73	22.945	17700	22.945	up	up	correct
RPG.US	Invesco S&P 500 Pure Growth ETF	20260209	48.77	49.65	48.67	49.39	116400	49.39	up	up	correct
RPV.US	Invesco S&P 500 Pure Value ETF	20260209	111.44	111.78	110.77	111.52	128300	111.52	up	up	correct
RSP.US	Invesco S&P 500 Equal Weight ETF	20260209	201.61	202.82	200.99	202.38	14600900	202.38	up	up	correct
RSPE.US	Invesco Exchange	20260209	31.36	31.46	31.32	31.43	15100	31.43	up	up	correct
RTM.US	Invesco S&P 500 Equal Weight Materials ETF	20260209	39.39	39.9	39.19	39.8541	16754	39.8541	up	up	correct
RVNU.US	DBX ETF Trust	20260209	24.71	24.83	24.66	24.795	18922	24.7223	up	up	correct
RWJ.US	Invesco S&P SmallCap 600 Revenue ETF	20260209	54.6	54.66	54.3	54.42	100300	54.42	down	down	correct
RWK.US	Invesco S&P MidCap 400 Revenue ETF	20260209	138.74	138.86	137.78	138.43	16600	138.43	down	down	correct
RWL.US	Invesco S&P 500 Revenue ETF	20260209	120.64	121	120.15	120.74	357700	120.74	up	up	correct
RWM.US	ProShares Short Russell2000	20260209	15.26	15.34	15.1	15.15	16058100	15.15	down	down	correct
RWO.US	SPDR Index Shares Funds	20260209	47.82	48.08	47.77	48	23000	48	up	up	correct
RWR.US	SPDR Dow Jones REIT ETF	20260209	103.85	104.23	103.28	104.13	201800	104.13	up	up	correct
RWX.US	SPDR Dow Jones International Real Estate ETF	20260209	29.54	29.74	29.5	29.7	28700	29.7	up	down	incorrect
RXD.US	ProShares UltraShort Health Care	20260209	8.88	8.94	8.86	8.94	900	8.94	up	down	incorrect
RXI.US	iShares Trust	20260209	205.93	206.1	205.74	205.86	9600	205.86	down	up	incorrect
RXL.US	ProShares Ultra Health Care	20260209	53.17	53.66	52.3	52.46	12100	52.46	down	up	incorrect
RYJ.US	Invesco Raymond James SB	20260209	78.69	78.69	78.48	78.5858	2892	78.5858	down	down	correct
RZG.US	Invesco S&P SmallCap 600 Pure Growth ETF	20260209	59.76	59.76	59.44	59.44	1900	59.44	down	down	correct
RZV.US	Invesco S&P SmallCap 600 Pure Value ETF	20260209	136.52	136.52	134.75	135.43	8300	135.43	down	down	correct
SAA.US	ProShares Trust	20260209	31	31.05	30.79	30.79	9100	30.79	down	down	correct
SAEF.US	Schwab Strategic Trust	20260209	29.8	29.99	29.7999	29.9209	2005	29.9209	up	up	correct
SBB.US	ProShares Short SmallCap600	20260209	12.47	12.49	12.4	12.44	5200	12.44	down	down	correct
SBIO.US	ALPS ETF Trust	20260209	50.91	51.37	50.117	51.17	37700	51.17	up	up	correct
SCC.US	ProShares UltraShort Consumer Services	20260209	15	15.12	14.75	14.85	18600	14.85	down	down	correct
SCDL.US	ETRACS 2x Leveraged US Dividend Factor TR ETN	20260209	50.78	50.9631	50.78	50.9631	233	50.9631	up	up	correct
SCHA.US	Schwab U.S. Small	20260209	30.81	31.06	30.67	30.98	3794900	30.98	up	up	correct
SCHB.US	Schwab U.S. Broad Market ETF	20260209	26.61	26.87	26.58	26.8	7813200	26.8	up	up	correct
SCHC.US	Schwab Strategic Trust	20260209	49.72	50.28	49.67	50.23	472200	50.23	up	up	correct
SCHD.US	Schwab U.S. Dividend Equity ETF	20260209	31.42	31.49	31.17	31.35	25465200	31.35	down	down	correct
SCHE.US	Schwab Emerging Markets Equity ETF	20260209	34.94	35.28	34.91	35.22	2636900	35.22	up	up	correct
SCHF.US	Schwab Strategic Trust	20260209	26.06	26.37	26.06	26.35	12510300	26.35	up	up	correct
SCHG.US	Schwab Strategic Trust	20260209	31.07	31.54	30.98	31.42	16565800	31.42	up	up	correct
SCHH.US	Schwab U.S. REIT ETF	20260209	21.92	22.06	21.82	22.03	7057900	22.03	up	up	correct
SCHI.US	Schwab 5	20260209	22.97	23	22.96	23	2516500	22.9073	up	down	incorrect
SCHJ.US	Schwab 1	20260209	24.91	24.93	24.91	24.925	167300	24.8331	up	down	incorrect
SCHK.US	Schwab 1000 ETF	20260209	33.21	33.532	33.17	33.45	1175800	33.45	up	down	incorrect
SCHM.US	Schwab U.S. Mid	20260209	32.59	32.84	32.49	32.76	1428000	32.76	up	down	incorrect
SCHO.US	Schwab Short	20260209	24.37	24.37	24.36	24.36	3774387	24.2896	down	up	incorrect
SCHP.US	Schwab U.S. TIPS ETF	20260209	26.65	26.7	26.65	26.7	3659700	26.7	up	up	correct
SCHQ.US	Schwab Long	20260209	31.66	31.777	31.603	31.76	930400	31.6569	up	up	correct
SCHR.US	Schwab Strategic Trust	20260209	25.05	25.08	25.04	25.07	1791986	24.9964	up	up	correct
SCHV.US	Schwab Strategic Trust	20260209	31.99	32.14	31.92	32.08	2820600	32.08	up	up	correct
SCHX.US	Schwab U.S. Large	20260209	27.18	27.44	27.14	27.38	16633300	27.38	up	up	correct
SCHY.US	Schwab Strategic Trust	20260209	32.87	33	32.805	32.98	975100	32.98	up	up	correct
SCHZ.US	Schwab U.S. Aggregate Bond ETF	20260209	23.4	23.43	23.3801	23.42	1811546	23.3437	up	down	incorrect
SCJ.US	iShares MSCI Japan Small	20260209	101.76	102.68	101.65	102.61	50500	102.61	up	down	incorrect
SCO.US	ProShares UltraShort Bloomberg Crude Oil	20260209	15.93	15.95	15.26	15.43	1664200	15.43	down	up	incorrect
SCRD.US	SCRD	20260209	42.075	42.075	42.075	42.075	0	41.894
SDCI.US	USCF SummerHaven Dynamic Commodity Strategy No K	20260209	23.22	23.55	23.217	23.55	272600	23.55	up	up	correct
SDD.US	ProShares UltraShort SmallCap600	20260209	10.4301	10.4301	10.3	10.3521	931	10.3521	down	down	correct
SDEM.US	Global X MSCI SuperDividend Emerging Markets ETF	20260209	32.82	33.03	32.82	32.98	15610	32.8376	up	up	correct
SDIV.US	Global X SuperDividend ETF	20260209	26.04	26.13	25.85	26.08	765543	25.882	up	up	correct
SDOG.US	ALPS Sector Dividend Dogs ETF	20260209	66.16	66.4	65.77	66.33	24000	66.33	up	up	correct
SDOW.US	ProShares UltraPro Short Dow30	20260209	28.41	28.71	28.06	28.21	4605500	28.21	down	down	correct
SDP.US	ProShares UltraShort Utilities	20260209	12.19	12.23	12.06	12.06	2700	12.06	down	down	correct
SDS.US	ProShares UltraShort S&P500	20260209	67.42	67.63	66.17	66.55	3096200	66.55	down	down	correct
SDY.US	SPDR S&P Dividend ETF	20260209	153.18	153.35	152.28	153	182100	153	down	down	correct
SEF.US	ProShares Short Financials	20260209	31.12	31.32	31.09	31.3	14300	31.3	up	up	correct
SEIX.US	Virtus ETF Trust II	20260209	23.2	23.23	23.19	23.22	174900	23.0868	up	up	correct
SFY.US	Tidal ETF Trust	20260209	132.08	134.07	132.08	133.49	18000	133.49	up	up	correct
SFYF.US	SoFi Social 50 ETF	20260209	53.33	54.105	53.33	53.93	4200	53.93	up	up	correct
SFYX.US	Tidal ETF Trust	20260209	17.2	17.37	17.12	17.33	37500	17.33	up	up	correct
SGDJ.US	Sprott Funds Trust	20260209	97.21	101.66	97.21	101.31	131000	101.31	up	up	correct
SGDM.US	Sprott Gold Miners ETF	20260209	79.92	83.25	79.92	82.98	88400	82.98	up	up	correct
SGOL.US	Aberdeen Standard Gold ETF Trust	20260209	47.82	48.47	47.77	48.4	4100200	48.4	up	up	correct
SGOV.US	iShares Trust	20260209	100.44	100.45	100.44	100.45	13991600	100.1781	up	up	correct
SH.US	ProShares Short S&P500	20260209	35.83	35.89	35.5	35.59	5844500	35.59	down	down	correct
SHE.US	SPDR SSGA Gender Diversity Index ETF	20260209	134.12	135.69	134.12	135.4357	5685	135.0841	up	up	correct
SHM.US	SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF	20260209	48.27	48.32	48.27	48.3	144516	48.1883	up	up	correct
SHUS.US	Syntax Stratified U.S. Total Market Hedged ETF	20260209	48.6362	48.6362	48.6362	48.6362	1	48.6362
SHYG.US	iShares Trust	20260209	42.84	42.89	42.8101	42.87	2816747	42.626	up	up	correct
SHYL.US	Xtrackers Short Duration High Yield Bond ETF	20260209	44.86	44.97	44.86	44.92	27084	44.6826	up	up	correct
SIFI.US	Harbor Scientific Alpha Income	20260209	44.095	44.095	44.095	44.095	13	43.9355
SIHY.US	Harbor ETF Trust	20260209	45.79	45.92	45.77	45.9	100000	45.6791	up	up	correct
SIJ.US	ProShares UltraShort Industrials	20260209	9.1	9.1	9.01	9.039	3887	9.039	down	down	correct
SIL.US	Global X Silver Miners ETF	20260209	99.53	103.27	99.1	103.05	3034000	103.05	up	up	correct
SILJ.US	ETFMG Prime Junior Silver Miners ETF	20260209	33.36	34.84	33.21	34.71	10060200	34.71	up	up	correct
SIMS.US	SPDR S&P Kensho Intelligent Structures ETF	20260209	45.59	45.8133	45.573	45.8133	1360	45.8133	up	up	correct
SIVR.US	Aberdeen Standard Physical Silver Shares ETF	20260209	76.44	79.93	76.22	79.81	2473200	79.81	up	up	correct
SIXA.US	6 Meridian Mega Cap Equity ETF	20260209	53.408	53.57	53.391	53.48	9000	53.4592	up	up	correct
SIXH.US	6 Meridian Hedged Equity	20260209	42.52	42.52	41.94	42.028	11000	42.015	down	down	correct
SIXL.US	6 Meridian Low Beta Equity Strategy ETF	20260209	38.54	38.54	38.486	38.486	500	38.4338	down	down	correct
SIXS.US	6 Meridian Small Cap Equity ETF	20260209	54.05	54.05	53.725	53.725	500	53.6708	down	down	correct
SIZE.US	iShares MSCI USA Size Factor ETF	20260209	167.67	168.52	167.67	168	3400	168	up	up	correct
SJB.US	ProShares Trust	20260209	15.27	15.27	15.24	15.24	44400	15.24	down	down	correct
SJNK.US	SPDR Series Trust	20260209	25.3	25.34	25.2924	25.33	2447724	25.1855	up	up	correct
SKF.US	ProShares UltraShort Financials	20260209	26.03	26.2277	25.84	26.2277	7512	26.2277	up	up	correct
SLV.US	iShares Silver Trust	20260209	72.88	76.16	72.55	76.04	88229100	76.04	up	up	correct
SLX.US	VanEck Vectors Steel ETF	20260209	98.74	99.92	98.01	99.68	56400	99.68	up	up	correct
SLYG.US	SPDR S&P 600 Small Cap Growth ETF	20260209	102.06	102.86	101.83	102.41	95200	102.41	up	up	correct
SLYV.US	SPDR S&P 600 Small Cap Value ETF	20260209	101.02	101.3	100.21	100.92	125500	100.92	down	down	correct
SMDD.US	ProShares UltraPro Short MidCap400	20260209	9.69	9.74	9.58	9.63	6900	9.63	down	down	correct
SMHB.US	ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN	20260209	4.3205	4.35	4.2401	4.31	16777	4.1941	down	down	correct
SMLF.US	iShares MSCI USA Small	20260209	79.41	80.073	79.157	79.89	173300	79.89	up	up	correct
SMLL.US	Direxion Daily Small Cap Bull 2X Shares	20260209	20.37	20.3795	20.37	20.3795	206	20.3795	up	up	correct
SMLV.US	SPDR SSGA US Small Cap Low Volatility Index ETF	20260209	143.35	144.04	143.16	143.55	5800	143.55	up	up	correct
SMMU.US	PIMCO Short Term Municipal Bond Active Exchange	20260209	50.73	50.78	50.73	50.76	124069	50.6403	up	up	correct
SMN.US	ProShares Trust	20260209	10.06	10.21	9.83	9.88	19500	9.88	down	up	incorrect
SMOG.US	VanEck Vectors Low Carbon Energy ETF	20260209	140.63	141.5	140.63	141.27	600	141.27	up	down	incorrect
SNPE.US	Xtrackers S&P 500 ESG ETF	20260209	63.69	64.18	63.665	64.07	170200	64.07	up	down	incorrect
SOXL.US	Direxion Shares ETF Trust	20260209	59.99	65.05	59.29	64.03	66670500	64.03	up	down	incorrect
SOXS.US	Direxion Shares ETF Trust	20260209	1.93	1.95	1.77	1.81	21330875	36.2	down	down	correct
SOYB.US	Teucrium Soybean	20260209	22.96	23	22.88	22.96	43700	22.96
SPAB.US	SPDR Portfolio Aggregate Bond ETF	20260209	25.8	25.83	25.79	25.82	11303690	25.7379	up	up	correct
SPBO.US	SPDR Portfolio Corporate Bond ETF	20260209	29.4	29.43	29.36	29.42	296600	29.2987	up	down	incorrect
SPCX.US	Collaborative Investment Series Trust	20260209	22.57	22.57	21.855	21.93	900	21.93	down	up	incorrect
SPD.US	Simplify US Equity PLUS Downside Convexity ETF	20260209	39.31	39.644	39.31	39.51	17700	39.51	up	down	incorrect
SPDN.US	Direxion Daily S&P 500 Bear 1X Shares	20260209	9.39	9.41	9.3	9.33	18655000	9.33	down	up	incorrect
SPDV.US	AAM S&P 500 High Dividend Value ETF	20260209	37.88	38.0345	37.65	37.9661	10169	37.8671	up	down	incorrect
SPDW.US	SPDR Portfolio Developed World ex	20260209	48.15	48.62	48.1	48.56	16325400	48.56	up	down	incorrect
SPEM.US	SPDR Portfolio Emerging Markets ETF	20260209	49.93	50.42	49.9	50.32	2607400	50.32	up	up	correct
SPEU.US	SPDR Portfolio Europe ETF	20260209	55.39	55.78	55.29	55.73	80800	55.73	up	up	correct
SPFF.US	Global X SuperIncome Preferred ETF	20260209	9.25	9.38	9.25	9.3547	57730	9.3037	up	up	correct
SPGM.US	SPDR Portfolio MSCI Global Stock Market ETF	20260209	79.81	80.66	79.63	80.57	74900	80.57	up	up	correct
SPGP.US	Invesco S&P 500 GARP ETF	20260209	117.08	117.82	117.01	117.43	64600	117.43	up	up	correct
SPHB.US	Invesco S&P 500 High Beta ETF	20260209	122.57	124.91	122.44	124.24	165600	124.24	up	up	correct
SPHD.US	Invesco S&P 500 High Dividend Low Volatility ETF	20260209	51.47	51.64	51.14	51.58	748249	51.3742	up	up	correct
SPHQ.US	Invesco S&P 500 Quality ETF	20260209	79.6	79.96	79.44	79.78	1427400	79.78	up	up	correct
SPHY.US	SPDR Series Trust	20260209	23.71	23.75	23.7	23.75	4307700	23.6101	up	up	correct
SPIB.US	SPDR Series Trust	20260209	33.85	33.89	33.85	33.88	5492899	33.7575	up	up	correct
SPIP.US	SPDR Series Trust	20260209	26.1	26.15	26.1	26.15	149800	26.1395	up	up	correct
SPLB.US	SPDR Series Trust	20260209	22.64	22.7165	22.61	22.69	5067683	22.5909	up	up	correct
SPLV.US	Invesco Exchange	20260209	74.72	74.93	74.32	74.5	2731001	74.368	down	down	correct
SPMB.US	SPDR Portfolio Mortgage Backed Bond ETF	20260209	22.49	22.53	22.49	22.53	1299100	22.4614	up	up	correct
SPMD.US	SPDR Portfolio S&P 400 Mid Cap ETF	20260209	62.85	63.17	62.61	63.02	4927500	63.02	up	up	correct
SPMO.US	Invesco S&P 500 Momentum ETF	20260209	119.7	122.038	119.68	121.49	1417200	121.49	up	up	correct
SPPP.US	Sprott Physical Platinum and Palladium Trust	20260209	17.06	17.71	17.06	17.7	719600	17.7	up	down	incorrect
SPRE.US	Tidal ETF Trust	20260209	20.4	20.565	20.361	20.54	142400	20.4741	up	down	incorrect
SPSB.US	SPDR Portfolio Short Term Corporate Bond ETF	20260209	30.26	30.26	30.24	30.26	2419065	30.1539
SPSK.US	Tidal ETF Trust	20260209	18.26	18.28	18.24	18.26	297500	18.2082
SPSM.US	SPDR Series Trust	20260209	51.36	51.61	51.09	51.45	2572600	51.45	up	down	incorrect
SPTI.US	SPDR Portfolio Intermediate Term Treasury ETF	20260209	28.82	28.85	28.8101	28.85	6891036	28.767	up	up	correct
SPTL.US	SPDR Series Trust	20260209	26.465	26.57	26.42	26.54	12665750	26.4589	up	up	correct
SPTM.US	SPDR Portfolio S&P 1500 Composite Stock Market ETF	20260209	83.88	84.63	83.76	84.42	447900	84.42	up	up	correct
SPTS.US	SPDR Portfolio Short Term Treasury ETF	20260209	29.27	29.28	29.27	29.28	485509	29.1963	up	up	correct
SPUC.US	Simplify US Equity PLUS Upside Convexity ETF	20260209	44.44	47.745	44.44	47.68	1200	47.68	up	down	incorrect
SPUS.US	Tidal ETF Trust	20260209	51.29	51.96	51.225	51.85	592000	51.8236	up	down	incorrect
SPUU.US	Direxion Daily S&P 500 Bull 2X Shares	20260209	186.81	190.49	186.81	189.81	15900	189.81	up	down	incorrect
SPVM.US	Invesco Exchange	20260209	72.36	72.42	71.99	72.03	11180	72.03	down	up	incorrect
SPVU.US	Invesco S&P 500 Enhanced Value ETF	20260209	61.32	61.38	60.948	61.272	65800	61.272	down	up	incorrect
SPXE.US	ProShares S&P 500 ex	20260209	74.53	74.777	74.53	74.777	2600	74.777	up	up	correct
SPXL.US	Direxion Daily S&P500 Bull 3X Shares	20260209	224.55	230.83	223.47	228.97	2003400	228.97	up	up	correct
SPXN.US	ProShares S&P 500 ex	20260209	74.731	75.572	74.731	75.572	1100	75.572	up	up	correct
SPXS.US	Direxion Daily S&P 500 Bear 3X Shares	20260209	34.55	34.72	33.6	33.89	7591593	33.89	down	down	correct
SPXT.US	ProShares S&P 500 ex	20260209	107.26	107.62	106.94	107.44	14800	107.44	up	up	correct
SPXU.US	ProShares UltraPro Short S&P500	20260209	48.41	48.63	47.07	47.48	5978000	47.48	down	down	correct
SPXV.US	ProShares S&P 500 ex	20260209	75.65	75.8973	75.65	75.8973	361	75.8973	up	up	correct
SPY.US	SPDR S&P 500 ETF Trust	20260209	689.42	695.87	688.34	693.95	73885200	693.95	up	up	correct
SPYC.US	Simplify US Equity PLUS Convexity ETF	20260209	42.66	43.092	42.66	43.016	1900	43.016	up	up	correct
SPYD.US	SPDR Portfolio S&P 500 High Dividend ETF	20260209	46.9	47.151	46.6	47.05	3803600	47.05	up	up	correct
SPYG.US	SPDR Portfolio S&P 500 Growth ETF	20260209	104.77	106.64	104.5	106.09	4742400	106.09	up	up	correct
SPYV.US	SPDR Portfolio S&P 500 Value ETF	20260209	59.3	59.43	58.99	59.34	3093700	59.34	up	up	correct
SPYX.US	SPDR S&P 500 Fossil Fuel Reserves Free ETF	20260209	56.55	57.057	56.55	56.91	64400	56.91	up	up	correct
SRLN.US	SPDR Blackstone Senior Loan ETF	20260209	40.65	40.73	40.65	40.71	5429432	40.4776	up	up	correct
SRS.US	ProShares Trust	20260209	45.7	46.23	45.17	45.17	7874	45.17	down	down	correct
SRTY.US	ProShares Trust	20260209	33.81	34.36	32.73	33.03	2023600	33.03	down	down	correct
SRVR.US	Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF	20260209	31	31.61	30.915	31.56	113470	31.3335	up	up	correct
SSG.US	ProShares UltraShort Semiconductors	20260209	27.94	27.94	25.77	26.48	210600	26.48	down	down	correct
SSO.US	ProShares Ultra S&P500	20260209	58.78	59.88	58.59	59.53	7456300	59.53	up	down	incorrect
SSPY.US	Syntax ETF Trust	20260209	92.21	92.37	92.1385	92.3342	1330	92.3342	up	down	incorrect
STIP.US	iShares 0	20260209	102.92	102.98	102.91	102.98	1358000	102.98	up	down	incorrect
STNC.US	Stance Equity ESG Large Cap Core ETF	20260209	35.67	35.8354	35.67	35.8354	786	35.8354	up	up	correct
STPZ.US	PIMCO 1	20260209	53.91	53.96	53.91	53.95	14400	53.95	up	up	correct
SUB.US	iShares Short	20260209	107.23	107.27	107.195	107.24	471394	107.0036	up	up	correct
SUSA.US	iShares MSCI USA ESG Select ETF	20260209	140.52	142.03	140.52	141.7	27500	141.7	up	up	correct
SVOL.US	Simplify Volatility Premium ETF	20260209	17.2	17.5	17.2	17.48	605000	17.1673	up	up	correct
SWAN.US	Amplify BlackSwan Growth & Treasury Core ETF	20260209	32.51	32.76	32.51	32.71	7400	32.71	up	up	correct
SXQG.US	6 Meridian Quality Growth ETF	20260209	31.94	31.99	31.94	31.99	900	31.99	up	up	correct
SZK.US	ProShares UltraShort Consumer Goods	20260209	10.13	10.24	10.07	10.08	20300	10.08	down	down	correct
SZNE.US	Pacer Funds Trust	20260209	38.1146	38.1146	38.1146	38.1146	128	38.066
TAAG.US	Trend Aggregation Growth ETF	20260209	0.0373	0.0373	0.0373	0.0373	0	0.0373
TAGG.US	TagLikeMe Corp	20260209	43.08	43.13	43.05	43.1	78383	42.9478	up	up	correct
TAGS.US	Teucrium Commodity Trust	20260209	22.96	22.98	22.96	22.98	500	22.98	up	up	correct
TAN.US	Invesco Exchange	20260209	57.96	59.02	57.47	58.72	1191120	58.72	up	up	correct
TAXF.US	American Century Diversified Municipal Bond ETF	20260209	50.82	50.88	50.81	50.86	32771	50.7019	up	up	correct
TBF.US	ProShares Short 20+ Year Treasury	20260209	24.14	24.19	24.06	24.08	107700	24.08	down	down	correct
TBT.US	ProShares UltraShort 20+ Year Treasury	20260209	34.83	34.99	34.56	34.61	231500	34.61	down	down	correct
TBUX.US	T. Rowe Price Exchange	20260209	49.94	49.94	49.925	49.94	151600	49.774
TBX.US	ProShares Trust	20260209	27.94	27.94	27.89	27.9	2500	27.9	down	down	correct
TCHP.US	T. Rowe Price Exchange	20260209	47.49	48.258	47.49	48.04	143700	48.04	up	up	correct
TDSB.US	Exchange Listed Funds Trust	20260209	24.55	24.66	24.55	24.656	29700	24.656	up	up	correct
TDSC.US	Exchange Listed Funds Trust	20260209	26.34	26.565	26.34	26.544	69600	26.544	up	up	correct
TDTF.US	FlexShares iBoxx 5	20260209	24.13	24.15	24.1201	24.145	102230	24.145	up	up	correct
TDTT.US	FlexShares Trust	20260209	24.17	24.19	24.17	24.19	90700	24.19	up	up	correct
TDVG.US	T. Rowe Price Exchange	20260209	46.62	46.84	46.62	46.815	65200	46.815	up	up	correct
TECB.US	iShares U.S. Tech Breakthrough Multisector ETF	20260209	57.81	58.58	57.81	58.47	18400	58.47	up	up	correct
TECL.US	Direxion Shares ETF Trust	20260209	106.16	114.11	104.7	112.59	1455900	112.59	up	up	correct
TECS.US	Direxion Shares ETF Trust	20260209	18.17	18.45	16.89	17.16	4108100	17.16	down	down	correct
TEQI.US	T. Rowe Price Equity Income ETF	20260209	47.53	47.72	47.39	47.66	20400	47.66	up	up	correct
TFI.US	SPDR Nuveen Bloomberg Barclays Municipal Bond ETF	20260209	46.05	46.1099	46.045	46.1	237442	45.9648	up	up	correct
TFLO.US	iShares Treasury Floating Rate Bond ETF	20260209	50.53	50.54	50.52	50.53	1587900	50.3883
TGRW.US	T. Rowe Price Growth Stock ETF	20260209	43.6	44.29	43.6	44.18	4724	44.18	up	up	correct
THD.US	iShares MSCI Thailand ETF	20260209	68.25	68.85	68.16	68.65	281800	68.65	up	up	correct
THNQ.US	Robo Global Artificial Intelligence ETF	20260209	61.95	63.753	61.94	63.624	10200	63.624	up	up	correct
TINT.US	ProShares Trust	20260209	38.02	38.5772	38.02	38.5772	531	38.5772	up	up	correct
TINY.US	ProShares Trust	20260209	64.44	65.11	62.99	64.848	1400	64.848	up	up	correct
TIP.US	iShares TIPS Bond ETF	20260209	110.6	110.78	110.55	110.76	2712500	110.76	up	up	correct
TIPX.US	SPDR Bloomberg Barclays 1	20260209	19.2	19.2199	19.19	19.2	422738	19.1891
TIPZ.US	PIMCO ETF Trust	20260209	53.26	53.34	53.26	53.34	4800	53.34	up	up	correct
TLH.US	iShares Trust	20260209	101.66	101.966	101.5112	101.9	899420	101.5708	up	up	correct
TLTD.US	FlexShares Morningstar Developed Markets ex	20260209	100.08	101.01	100.08	101.01	5000	101.01	up	up	correct
TLTE.US	FlexShares Morningstar Emerging Markets Factor Tilt Index Fund	20260209	71.03	71.31	71.03	71.2	4200	71.2	up	up	correct
TMF.US	Direxion Shares ETF Trust	20260209	37.27	37.74	37.06	37.66	4717100	37.66	up	up	correct
TMV.US	Direxion Daily 20+ Year Treasury Bear 3X Shares	20260209	37.09	37.31	36.64	36.72	582000	36.72	down	down	correct
TNA.US	Direxion Shares ETF Trust	20260209	55.42	57.18	54.47	56.68	7038700	56.68	up	up	correct
TOK.US	iShares MSCI Kokusai ETF	20260209	140.83	141.9825	140.83	141.9825	442	141.9825	up	up	correct
TOLZ.US	ProShares Trust	20260209	57.73	58.33	57.73	58.29	4800	58.29	up	up	correct
TOTL.US	SPDR DoubleLine Total Return Tactical ETF	20260209	40.26	40.297	40.24	40.29	338153	40.1334	up	down	incorrect
TOTR.US	T. Rowe Price Exchange	20260209	40.79	40.86	40.78	40.825	55500	40.6523	up	down	incorrect
TPHD.US	Timothy Plan High Dividend Stock ETF	20260209	42	42.062	41.8	42.04	40500	41.9304	up	down	incorrect
TPIF.US	Timothy Plan International ETF	20260209	37.53	38.03	37.53	37.85	47500	37.8157	up	down	incorrect
TPOR.US	Direxion Daily Transportation Bull 3X Shares	20260209	39.35	39.35	38.0299	38.88	33427	38.88	down	up	incorrect
TPSC.US	Timothy Plan US Small Cap Core ETF	20260209	45.39	45.433	45.17	45.3	15300	45.2262	down	up	incorrect
TPYP.US	Tortoise North American Pipeline Fund	20260209	38.91	39.02	38.57	38.997	55900	38.997	up	up	correct
TRND.US	Pacer Trendpilot Fund of Funds ETF	20260209	35.08	35.08	34.98	34.98	3400	34.98	down	down	correct
TSPA.US	T. Rowe Price US Equity Research ETF	20260209	43.35	43.76	43.35	43.66	306700	43.66	up	up	correct
TTT.US	ProShares Trust	20260209	66.65	67.03	65.86	65.98	3600	65.98	down	down	correct
TWM.US	ProShares UltraShort Russell2000	20260209	27.6	27.93	27.04	27.19	374200	27.19	down	down	correct
TYD.US	Direxion Daily 7	20260209	25.33	25.37	25.22	25.364	19976	25.364	up	up	correct
TYO.US	Direxion Daily 7	20260209	13.41	13.41	13.34	13.37	9500	13.37	down	down	correct
TZA.US	Direxion Daily Small Cap Bear 3X Shares	20260209	6	6.09	5.8	5.86	62178900	5.86	down	down	correct
UBOT.US	Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares	20260209	26.9	28.13	26.9	27.9	40000	27.9	up	up	correct
UBR.US	ProShares Ultra MSCI Brazil Capped	20260209	37.054	38.0597	36.93	38.0315	3001	38.0315	up	up	correct
UBT.US	ProShares Trust	20260209	16.6	16.74	16.53	16.74	46000	16.74	up	up	correct
UCC.US	ProShares Trust	20260209	49.48	50.5	49.48	50.05	2300	50.05	up	up	correct
UCIB.US	UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B	20260209	29.31	29.84	29.31	29.735	10600	29.735	up	up	correct
UCO.US	ProShares Ultra Bloomberg Crude Oil	20260209	22.88	23.88	22.86	23.58	1729900	23.58	up	up	correct
UCON.US	First Trust Exchange	20260209	25.17	25.24	25.17	25.22	484873	25.1305	up	up	correct
UDN.US	Invesco DB US Dollar Index Bearish Fund	20260209	18.52	18.56	18.51	18.55	185200	18.55	up	up	correct
UDOW.US	ProShares Trust	20260209	64.23	65.01	63.53	64.65	2856100	64.65	up	up	correct
UEVM.US	VictoryShares USAA MSCI Emerging Markets Value Momentum ETF	20260209	59.94	60.48	59.94	60.438	1600	60.438	up	up	correct
UGA.US	United States Gasoline Fund LP	20260209	69.84	71.12	69.84	70.64	56900	70.64	up	down	incorrect
UGE.US	ProShares Ultra Consumer Goods	20260209	21.32	21.33	20.75	21	70000	21	down	up	incorrect
UGL.US	ProShares Trust II	20260209	72.5	74.48	72.34	74.27	4076900	74.27	up	down	incorrect
UITB.US	VictoryShares USAA Core Intermediate	20260209	47.36	47.409	47.32	47.4	139738	47.2392	up	down	incorrect
UIVM.US	VictoryShares USAA MSCI International Value Momentum ETF	20260209	71.6691	71.99	71.6691	71.8972	7099	71.8788	up	down	incorrect
UJB.US	ProShares Ultra High Yield	20260209	79.73	79.9456	79.73	79.9456	67278	79.9456	up	down	incorrect
ULE.US	ProShares Trust II	20260209	13.5	13.55	13.47	13.55	16300	13.55	up	up	correct
ULST.US	SPDR SSgA Ultra Short Term Bond ETF	20260209	40.56	40.565	40.55	40.56	72571	40.436
ULVM.US	VictoryShares USAA MSCI USA Value Momentum ETF	20260209	98.885	98.885	98.7612	98.7612	263	98.5226	down	down	correct
UMDD.US	ProShares UltraPro MidCap400	20260209	31.89	32.49	31.84	32.23	23200	32.23	up	up	correct
UMI.US	USCF Midstream Energy Income Fund	20260209	53.67	54.27	53.66	54.2	18700	53.7561	up	down	incorrect
UNG.US	United States Natural Gas Fund LP	20260209	12.2	12.5	12.11	12.17	11649900	12.17	down	up	incorrect
UNL.US	United States 12 Month Natural Gas Fund LP	20260209	7.08	7.2	7.08	7.1	50600	7.1	up	down	incorrect
UPRO.US	ProShares UltraPro S&P500	20260209	117.81	121.12	117.28	120.14	3025100	120.14	up	down	incorrect
UPV.US	ProShares Ultra FTSE Europe	20260209	101.669	102.465	101.669	102.2608	954	102.2608	up	down	incorrect
UPW.US	ProShares Ultra Utilities	20260209	22	22.37	21.91	22.35	12900	22.35	up	up	correct
URA.US	Global X Funds	20260209	51.95	54.94	51.76	54.9	7144400	54.9	up	up	correct
URE.US	ProShares Ultra Real Estate	20260209	62.6	63.94	62.6	63.88	12900	63.88	up	up	correct
URNM.US	North Shore Global Uranium Mining ETF	20260209	68.93	72.65	68.36	72.57	1040700	72.57	up	up	correct
URTH.US	iShares MSCI World ETF	20260209	190.28	192.1	190.01	191.84	291500	191.84	up	up	correct
URTY.US	ProShares Trust	20260209	64.76	66.82	63.68	66.24	987300	66.24	up	up	correct
USAI.US	Pacer American Energy Independence ETF	20260209	42.45	42.9529	42.45	42.9529	4319	42.7995	up	up	correct
USCI.US	United States Commodity Index Funds Trust	20260209	81.35	82.5	81.35	82.24	16930	82.24	up	up	correct
USD.US	ProShares Ultra Semiconductors	20260209	54.92	59.47	54.89	58.19	1038983	58.19	up	up	correct
USDU.US	WisdomTree Trust	20260209	25.59	25.59	25.46	25.5	542600	25.5	down	down	correct
USFR.US	WisdomTree Trust	20260209	50.39	50.39	50.38	50.39	3234516	50.2453
USL.US	United States 12 Month Oil Fund LP	20260209	36.34	37	36.2	36.88	5000	36.88	up	up	correct
USML.US	ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN	20260209	43.12	43.2399	43.12	43.2399	208	43.2399	up	up	correct
USO.US	United States Oil Fund LP	20260209	76.83	78.63	76.79	78.02	3201100	78.02	up	up	correct
USRT.US	iShares Core U.S. REIT ETF	20260209	60.35	60.62	60.05	60.56	223400	60.56	up	up	correct
USSG.US	DBX ETF Trust	20260209	64.1	64.56	64.09	64.5	13000	64.5	up	up	correct
UST.US	ProShares Ultra 7	20260209	43.65	43.76	43.62	43.76	43200	43.76	up	up	correct
USTB.US	VictoryShares USAA Core Short	20260209	50.88	50.88	50.86	50.88	192767	50.6909
USVM.US	VictoryShares USAA MSCI USA Small Cap Value Momentum ETF	20260209	99.79	100.2718	99.17	99.98	35464	99.797	up	up	correct
UTES.US	ETFis Series Trust I	20260209	77.12	77.88	76.742	77.76	150100	77.76	up	up	correct
UTSL.US	Direxion Daily Utilities Bull 3X Shares	20260209	41.64	42.25	41	42.05	64400	42.05	up	down	incorrect
UUP.US	Invesco DB US Dollar Index Trust	20260209	26.81	26.85	26.78	26.79	1344900	26.79	down	up	incorrect
UWM.US	ProShares Ultra Russell2000	20260209	53.93	55.03	53.34	54.79	573400	54.79	up	down	incorrect
UXI.US	ProShares Ultra Industrials	20260209	57.17	57.84	56.95	57.57	12600	57.57	up	down	incorrect
UYG.US	ProShares Ultra Financials	20260209	88.6	89.16	87.9948	88.04	13345	88.04	down	up	incorrect
UYM.US	ProShares Ultra Basic Materials	20260209	31.35	32.27	31	32.04	35500	32.04	up	down	incorrect
VALQ.US	American Century ETF Trust	20260209	69.45	69.81	69.43	69.74	6520	69.529	up	up	correct
VAW.US	Vanguard Materials Index Fund ETF Shares	20260209	234.69	238.37	233.93	237.86	64200	237.86	up	up	correct
VB.US	Vanguard Small	20260209	276.84	279.41	275.98	278.51	787900	278.51	up	up	correct
VBK.US	Vanguard Small	20260209	316.67	321.34	314.79	320.32	149700	320.32	up	down	incorrect
VBND.US	ETF Series Solutions	20260209	44.15	44.16	44.08	44.16	18690	44.0405	up	down	incorrect
VBR.US	Vanguard Small	20260209	231.25	232.49	230.42	231.94	297800	231.94	up	down	incorrect
VCAR.US	Simplify Volt RoboCar Disruption and Tech ETF	20260209	15.44	15.8197	15.35	15.6	9665	15.6	up	down	incorrect
VCLN.US	Virtus Duff & Phelps Clean Energy ETF	20260209	29.04	29.31	28.75	28.96	4500	28.96	down	up	incorrect
VCR.US	Vanguard Consumer Discretionary Index Fund ETF Shares	20260209	389.13	391.71	386.01	389.46	54500	389.46	up	up	correct
VDC.US	Vanguard Consumer Staples Index Fund ETF Shares	20260209	239.2	239.87	236.13	237.36	200800	237.36	down	down	correct
VDE.US	Vanguard Energy Index Fund ETF Shares	20260209	149.91	151.44	149.26	151.26	571800	151.26	up	up	correct
VEA.US	Vanguard FTSE Developed Markets Index Fund ETF Shares	20260209	67.73	68.45	67.69	68.37	21223400	68.37	up	up	correct
VEGA.US	AdvisorShares Trust	20260209	50.54	50.62	50.49	50.59	2200	50.59	up	up	correct
VEGI.US	iShares MSCI Global Agriculture Producers ETF	20260209	44.31	44.87	44.22	44.82	18600	44.82	up	up	correct
VEGN.US	US Vegan Climate ETF	20260209	60.42	61.17	60.27	61.04	13428	61.04	up	up	correct
VEU.US	Vanguard FTSE All	20260209	79.47	80.24	79.41	80.15	4392100	80.15	up	up	correct
VFH.US	Vanguard Financials Index Fund ETF Shares	20260209	132.7	133.38	132.33	132.39	296700	132.39	down	down	correct
VGK.US	Vanguard FTSE Europe Index Fund ETF Shares	20260209	88.94	89.6	88.74	89.47	2942000	89.47	up	up	correct
VGT.US	Vanguard World Fund	20260209	737.32	754.55	734.35	751.47	519600	751.47	up	up	correct
VHT.US	Vanguard Health Care Index Fund ETF Shares	20260209	290.98	291.89	288.31	288.95	224500	288.95	down	down	correct
VIDI.US	ETF Series Solutions	20260209	37.25	37.76	37.25	37.67	65100	37.67	up	up	correct
VIG.US	Vanguard Specialized Funds	20260209	229.24	230.15	229.02	229.69	1310100	229.69	up	up	correct
VIOG.US	Vanguard S&P Small	20260209	131.24	132.37	131.12	131.89	13900	131.89	up	up	correct
VIOO.US	Vanguard Admiral Funds	20260209	121.8	122.22	121.08	121.83	91600	121.83	up	up	correct
VIOV.US	Vanguard S&P Small	20260209	108.8	108.91	107.84	108.56	92300	108.56	down	down	correct
VIS.US	Vanguard Industrials Index Fund ETF Shares	20260209	335.63	338.08	335.01	337.12	74800	337.12	up	up	correct
VLU.US	SPDR S&P 1500 Value Tilt ETF	20260209	225.07	225.9099	224.45	225.497	9759	225.497	up	up	correct
VNLA.US	Janus Henderson Short Duration Income ETF	20260209	49.24	49.25	49.23	49.23	339743	49.0427	down	down	correct
VNQ.US	Vanguard Specialized Funds	20260209	92.16	92.72	91.6	92.64	3021500	92.64	up	up	correct
VNSE.US	Natixis ETF Trust II	20260209	39.704	39.704	39.704	39.704	100	39.704
VO.US	Vanguard Mid	20260209	300.16	302.66	299.9	302.05	732500	302.05	up	up	correct
VOE.US	Vanguard Mid	20260209	190.85	191.67	190.15	191.17	276100	191.17	up	up	correct
VOO.US	Vanguard S&P 500 ETF	20260209	634.07	639.99	633.11	638.23	8908500	638.23	up	up	correct
VOOG.US	Vanguard S&P 500 Growth Index Fund ETF Shares	20260209	436.44	444.28	435.5	441.94	202200	441.94	up	up	correct
VOOV.US	Vanguard Admiral Funds	20260209	214.08	214.45	212.93	214.16	140600	214.16	up	up	correct
VOT.US	Vanguard Mid	20260209	273.1	276.62	272.93	275.82	201900	275.82	up	up	correct
VOX.US	Vanguard Communication Services Index Fund ETF Shares	20260209	190.7	193.73	190.1	192.97	133000	192.97	up	up	correct
VPC.US	ETFis Series Trust I	20260209	17.15	17.165	16.9801	17.165	20159	17.165	up	up	correct
VPL.US	Vanguard FTSE Pacific Index Fund ETF Shares	20260209	102.41	103.82	102.4	103.66	1194300	103.66	up	up	correct
VPU.US	Vanguard Utilities Index Fund ETF Shares	20260209	188.16	189.06	186.99	188.7	308500	188.7	up	up	correct
VRAI.US	Virtus Real Asset Income ETF	20260209	25.37	25.635	25.37	25.635	1000	25.635	up	up	correct
VRP.US	Invesco Variable Rate Preferred ETF	20260209	24.47	24.47	24.41	24.47	1323561	24.3688
VSLU.US	ETF Opportunities Trust	20260209	44.35	44.69	44.33	44.65	66000	44.65	up	up	correct
VSS.US	Vanguard FTSE All	20260209	155.31	156.89	155.28	156.73	429400	156.73	up	up	correct
VT.US	Vanguard Total World Stock Index Fund ETF Shares	20260209	146.47	147.93	146.32	147.67	3890200	147.67	up	up	correct
VTEB.US	Vanguard Tax	20260209	50.66	50.7	50.62	50.67	10542340	50.5227	up	up	correct
VTI.US	Vanguard Index Funds	20260209	340.37	343.505	339.8	342.64	4562333	342.64	up	up	correct
VTV.US	Vanguard Value Index Fund ETF Shares	20260209	205.8	206.48	205.1	206.02	3665000	206.02	up	up	correct
VUG.US	Vanguard Growth Index Fund ETF Shares	20260209	468.03	475.1	466.5	473.39	1242800	473.39	up	up	correct
VUSE.US	Vident Core U.S. Equity Fund	20260209	65.54	66.13	65.54	66.02	25500	66.02	up	up	correct
VV.US	Vanguard Large	20260209	317	319.98	316.72	319.17	245900	319.17	up	down	incorrect
VWO.US	Vanguard FTSE Emerging Markets Index Fund ETF Shares	20260209	57.32	57.86	57.29	57.75	11064400	57.75	up	down	incorrect
VXF.US	Vanguard Extended Market Index Fund ETF Shares	20260209	217.89	220.03	217.35	219.57	269400	219.57	up	down	incorrect
VYM.US	Vanguard High Dividend Yield Index Fund ETF Shares	20260209	155.05	156.04	154.93	155.74	1573500	155.74	up	down	incorrect
WANT.US	Direxion Daily Cnsmr Discret Bull 3XShrs	20260209	47	47.4	45.56	46.95	18900	46.95	down	down	correct
WBIF.US	Absolute Shares Trust	20260209	32.5199	32.5199	32.3707	32.3707	495	32.3707	down	down	correct
WBIG.US	WBI BullBear Yield 3000 ETF	20260209	24.15	24.21	24.1347	24.1347	1055	24.1186	down	down	correct
WBIL.US	WBI BullBear Quality 3000 ETF	20260209	36.1599	36.1599	36.0761	36.0761	467	36.0761	down	down	correct
WBIY.US	WBI Power Factor High Dividend ETF	20260209	35.07	35.07	34.93	35.01	2800	35.01	down	down	correct
WDIV.US	SPDR Index Shares Funds	20260209	81.17	81.38	80.99	81.31	14800	81.31	up	up	correct
WEAT.US	Teucrium Wheat	20260209	20.66	20.7	20.55	20.65	118815	20.65	down	down	correct
WEBL.US	Direxion Daily Dow Jones Internet Bull 3X Shares	20260209	20.08	21.08	19.57	20.9	220000	20.9	up	up	correct
WEBS.US	Direxion Daily Dow Jones Internet Bear 3X Shares	20260209	26.44	27	25.21	25.41	33200	25.41	down	down	correct
WIP.US	SPDR FTSE International Government Inflation	20260209	40.8	41.01	40.73	40.94	97279	40.781	up	up	correct
WLTH.US	WLTH	20260209	8.76	8.84	8.27	8.76	800400	8.76
WOMN.US	Impact Shares YWCA Women's Empowerment ETF	20260209	41.68	41.9376	41.58	41.9376	1634	41.9376	up	up	correct
WTMF.US	WisdomTree Managed Futures Strategy Fund	20260209	38.63	38.96	38.56	38.96	15400	38.96	up	up	correct
WWJD.US	Inspire International ESG ETF	20260209	39.15	39.575	39.15	39.53	41900	39.53	up	down	incorrect
XAR.US	SPDR S&P Aerospace & Defense ETF	20260209	272.39	277.38	272.03	276.42	253000	276.42	up	down	incorrect
XBI.US	SPDR S&P Biotech ETF	20260209	125.2	126.34	123.83	126.11	5285300	126.11	up	down	incorrect
XCEM.US	Columbia EM Core ex	20260209	42.76	43.28	42.7	43.15	231600	43.15	up	up	correct
XCLR.US	Global X S&P 500® Collar 95	20260209	27.349	27.36	27.349	27.36	3362	27.36	up	up	correct
XDIV.US	Metaurus Equity Component Trust	20260209	28	28.3	28	28.26	38700	28.26	up	up	correct
XES.US	SPDR S&P Oil & Gas Equipment & Services ETF	20260209	105.69	108.19	105.26	107.64	160100	107.64	up	up	correct
XHB.US	SPDR S&P Homebuilders ETF	20260209	117.21	117.89	116.36	117.05	1645800	117.05	down	down	correct
XHE.US	SPDR Series Trust	20260209	85.5	85.67	85.11	85.52	7079	85.52	up	up	correct
XHS.US	SPDR Series Trust	20260209	104.61	105.52	104.61	105.17	2300	105.17	up	up	correct
XITK.US	SPDR Series Trust	20260209	153.55	156.6839	153.55	156.6324	1097	156.6324	up	down	incorrect
XLB.US	Materials Select Sector SPDR Fund	20260209	51.47	52.31	51.27	52.18	12325200	52.18	up	down	incorrect
XLC.US	Communication Services Select Sector SPDR Fund	20260209	115.64	117.235	115.105	116.88	9210200	116.88	up	down	incorrect
XLE.US	The Select Sector SPDR Trust	20260209	53.205	53.72	52.975	53.64	38798500	53.64	up	up	correct
XLF.US	Financial Select Sector SPDR Fund	20260209	54.08	54.39	53.9	53.94	31699900	53.94	down	down	correct
XLG.US	Invesco S&P 500 Top 50 ETF	20260209	58.25	58.92	58.13	58.72	2538600	58.72	up	up	correct
XLI.US	Industrial Select Sector SPDR Fund	20260209	172.81	174.13	172.64	173.7	9472200	173.7	up	up	correct
XLK.US	Technology Select Sector SPDR Fund	20260209	140.6	144.03	139.91	143.35	24629500	143.35	up	up	correct
XLP.US	Consumer Staples Select Sector SPDR Fund	20260209	87.91	88.22	86.88	87.43	21853900	87.43	down	down	correct
XLRE.US	The Real Estate Select Sector SPDR Fund	20260209	41.92	42.28	41.69	42.25	5638900	42.25	up	up	correct
XLSR.US	SPDR SSGA U.S. Sector Rotation ETF	20260209	61.97	62.508	61.92	62.36	152400	62.36	up	up	correct
XLU.US	The Select Sector SPDR Trust	20260209	43.37	43.55	43.06	43.48	21173900	43.48	up	up	correct
XLV.US	Health Care Select Sector SPDR Fund	20260209	157.57	158.15	156.03	156.32	11823000	156.32	down	down	correct
XLY.US	The Select Sector SPDR Trust	20260209	117.43	118.21	116.4	117.55	10975740	117.55	up	up	correct
XME.US	SPDR Series Trust	20260209	122.18	125.71	121.28	125.47	2427500	125.47	up	up	correct
XMHQ.US	Invesco S&P MidCap Quality ETF	20260209	108.8	109.15	108.32	108.8	209500	108.8
XMLV.US	Invesco S&P MidCap Low Volatility ETF	20260209	65.98	65.98	65.54	65.67	20200	65.67	down	down	correct
XMMO.US	Invesco S&P MidCap Momentum ETF	20260209	146.08	147.5	145.47	146.76	194700	146.76	up	up	correct
XMVM.US	Invesco S&P MidCap Value with Momentum ETF	20260209	69.68	69.8	69.09	69.09	45100	69.09	down	down	correct
XNTK.US	SPDR NYSE Technology ETF	20260209	268.43	275.1	267.24	273.6	21800	273.6	up	down	incorrect
XOP.US	SPDR S&P Oil & Gas Exploration & Production ETF	20260209	145.41	147.07	144.89	146.49	2224800	146.49	up	up	correct
XOUT.US	GraniteShares XOUT U.S. Large Cap ETF	20260209	58.18	59.36	58.18	59.2064	3963	59.2064	up	up	correct
XPH.US	SPDR Series Trust	20260209	57.35	57.35	56.33	56.99	48359	56.99	down	down	correct
XPND.US	First Trust Exchange	20260209	34.33	35.09	34.33	35.042	7800	35.042	up	up	correct
XPP.US	ProShares Ultra FTSE China 50	20260209	27.12	27.48	27.12	27.4	5900	27.4	up	up	correct
XRLV.US	Invesco S&P 500 ex	20260209	56.69	56.69	56.49	56.49	737	56.3973	down	down	correct
XRMI.US	Global X S&P 500® Risk Managed Income ETF	20260209	17.94	17.965	17.895	17.951	10200	17.7742	up	up	correct
XRT.US	SPDR S&P Retail ETF	20260209	89.5	89.87	88.68	89.04	4401500	89.04	down	up	incorrect
XSD.US	SPDR Series Trust	20260209	356.34	363.56	356.34	361.68	25400	361.68	up	down	incorrect
XSLV.US	Invesco S&P SmallCap Low Volatility ETF	20260209	49.59	49.75	49.55	49.58	22500	49.58	down	up	incorrect
XSMO.US	Invesco S&P SmallCap Momentum ETF	20260209	80.26	81.2	80.26	80.79	229100	80.79	up	down	incorrect
XSOE.US	WisdomTree Emerging Markets ex	20260209	42.25	42.75	42.23	42.73	89400	42.73	up	up	correct
XSVM.US	Invesco S&P SmallCap Value with Momentum ETF	20260209	64.21	64.38	63.93	64.01	26500	64.01	down	down	correct
XSW.US	SPDR S&P Software & Services ETF	20260209	154.37	157.73	153.8	157.3	64700	157.3	up	up	correct
XTL.US	SPDR Series Trust	20260209	170.4	176.83	169.88	175.59	33900	175.59	up	up	correct
XTN.US	SPDR S&P Transportation ETF	20260209	106.07	106.08	104.785	105.35	49042	105.35	down	down	correct
XVOL.US	Acruence Active Hedge U.S. Equity ETF	20260209	23.674	23.674	23.674	23.674	6	23.674
XYLD.US	Global X Funds	20260209	40.74	41	40.69	40.94	715000	40.5998	up	up	correct
XYLG.US	Global X S&P 500® Covered Call & Growth ETF	20260209	27.65	27.865	27.65	27.8	15000	27.6855	up	up	correct
YANG.US	Direxion Shares ETF Trust	20260209	23.08	23.23	22.5	22.61	864700	22.61	down	down	correct
YCL.US	ProShares Ultra Yen	20260209	19.25	19.26	19.1	19.18	69100	19.18	down	down	correct
YCS.US	ProShares UltraShort Yen	20260209	50.54	50.89	50.52	50.75	61400	50.75	up	up	correct
YINN.US	Direxion Daily FTSE China Bull 3X Shares	20260209	44.07	45.22	43.82	45.02	1566600	45.02	up	up	correct
YLD.US	Principal Exchange	20260209	19.16	19.175	19.09	19.175	530576	19.0631	up	up	correct
YOLO.US	AdvisorShares Trust	20260209	2.94	3.03	2.93	2.97	33100	2.97	up	up	correct
YXI.US	ProShares Short FTSE China 50	20260209	19.91	19.91	19.77	19.83	12100	19.83	down	down	correct
YYY.US	Amplify ETF Trust	20260209	11.67	11.72	11.65	11.7	254062	11.5816	up	up	correct
ZHDG.US	ZEGA Buy and Hedge ETF	20260209	22.58	22.78	22.58	22.739	17200	22.739	up	up	correct
ZIG.US	ETF Series Solutions	20260209	39.34	39.49	39.34	39.419	3300	39.419	up	up	correct
ZROZ.US	PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange	20260209	64.02	64.53	63.76	64.44	353800	64.44	up	up	correct
ZSL.US	ProShares Trust II	20260209	2.43	2.459	2.2	2.2	15187420	22	down	down	correct
ZZZ.US	TEST TICKER FOR UTP	20260209	28.4152	28.4152	28.4152	28.4152	260	28.4152