CollectAI

close-nyse_etfs

2026/02/17

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAA.US	Listed Funds Trust	20260217	25.1	25.1	24.98	25.02	13000	24.9263	down	down	correct
AAAU.US	Goldman Sachs Physical Gold ETF	20260217	48.31	48.46	47.84	48.12	3986000	48.12	down	down	correct
ABEQ.US	Absolute Core Strategy ETF	20260217	38.711	39.01	38.7109	39.01	7622	39.01	up	up	correct
ACES.US	ALPS Clean Energy ETF	20260217	35.44	35.905	35.06	35.69	80900	35.69	up	up	correct
ACSG.US	Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF	20260217	41.73	42.38	41.73	42.277	8200	42.277	up	up	correct
ACVF.US	ETF Opportunities Trust	20260217	49.85	49.928	49.6	49.803	2100	49.803	down	down	correct
ADIV.US	SmartETFs Asia Pacific Dividend Builder ETF	20260217	19.18	19.18	18.83	18.985	3900	18.985	down	down	correct
AFK.US	VanEck Vectors Africa Index ETF	20260217	28.97	29.18	28.4	29.18	39600	29.18	up	down	incorrect
AFLG.US	First Trust Active Factor Large Cap ETF	20260217	40.3	40.46	40	40.37	45154	40.37	up	down	incorrect
AFMC.US	First Trust Active Factor Mid Cap ETF	20260217	37.39	37.56	37.01	37.377	60264	37.377	down	up	incorrect
AFSM.US	First Trust Active Factor Small Cap ETF	20260217	34.62	34.882	34.35	34.73	16900	34.73	up	down	incorrect
AGG.US	iShares Core U.S. Aggregate Bond ETF	20260217	101	101.04	100.935	101	6588816	100.6849
AGGY.US	WisdomTree Trust	20260217	44.54	44.5899	44.53	44.57	111233	44.43	up	up	correct
AGOX.US	Adaptive Growth Opportunities ETF	20260217	29.68	29.68	29.09	29.53	181800	29.53	down	down	correct
AGQ.US	ProShares Trust II	20260217	123.35	124.94	115.3	120.06	5925000	120.06	down	down	correct
AGZ.US	iShares Agency Bond ETF	20260217	110.65	110.735	110.59	110.7	15674	110.3817	up	up	correct
AHYB.US	American Century ETF Trust	20260217	46.85	46.85	46.81	46.81	1600	46.5806	down	down	correct
AIEQ.US	AI Powered Equity ETF	20260217	45.34	45.72	45.196	45.49	7939	45.49	up	up	correct
ALTL.US	Pacer Funds Trust	20260217	45.59	45.61	45.2993	45.41	6686	45.3443	down	down	correct
AMAX.US	Starboard Investment Trust	20260217	8.02	8.058	7.99	8.029	15800	7.9493	up	up	correct
AMLP.US	ALPS ETF Trust	20260217	51.15	51.64	50.86	51.39	2549300	51.39	up	up	correct
AMOM.US	QRAFT AI	20260217	50.69	51.42	50.69	51.0874	2841	51.0874	up	up	correct
AMUB.US	UBS ETRACS Alerian MLP Index ETN Series B	20260217	21.58	21.58	21.5499	21.5499	484	21.2332	down	down	correct
AMZA.US	InfraCap MLP ETF	20260217	44.78	45	44.2	44.72	42435	44.381	down	down	correct
ANEW.US	ProShares Trust	20260217	48.69	48.9499	48.59	48.7962	1472	48.7962	up	up	correct
AOA.US	iShares Trust	20260217	92.26	92.77	91.8	92.61	110300	92.61	up	up	correct
AOK.US	iShares Core Conservative Allocation ETF	20260217	41.03	41.06	40.9	41.03	177146	40.952
AOM.US	iShares Core Moderate Allocation ETF	20260217	48.73	48.89	48.64	48.81	182300	48.81	up	up	correct
AOR.US	iShares Trust	20260217	66.78	66.97	66.44	66.88	490200	66.88	up	up	correct
ARB.US	AltShares Trust	20260217	29.23	29.23	29.12	29.16	9000	29.16	down	down	correct
ARGT.US	Global X Funds	20260217	91.57	92.18	88.67	90.7	219900	90.7	down	down	correct
ARKF.US	ARK ETF Trust	20260217	37.31	38.23	37.04	37.9	302500	37.9	up	up	correct
ARKK.US	ARK ETF Trust	20260217	69.47	71.085	68.47	70.3	10606800	70.3	up	up	correct
ARKW.US	ARK Next Generation Internet ETF	20260217	121.97	123.5	119.5132	122.33	154754	122.33	up	up	correct
ASEA.US	Global X Funds	20260217	20	20.21	20	20.15	45300	20.15	up	up	correct
ASHR.US	DBX ETF Trust	20260217	33.8	33.91	33.65	33.86	5000400	33.86	up	down	incorrect
ASHS.US	Xtrackers Harvest CSI 500 China	20260217	43.72	43.89	43.55	43.74	13200	43.74	up	down	incorrect
ATFV.US	Alger 35 ETF	20260217	33.43	33.66	33	33.6	24100	33.6	up	down	incorrect
AUSF.US	Global X Funds	20260217	49.9	50.04	49.5	49.83	55500	49.83	down	up	incorrect
AVDE.US	American Century ETF Trust	20260217	89.99	90.728	89.5	90.63	1441500	90.5283	up	down	incorrect
AVDV.US	American Century ETF Trust	20260217	106.8	107.46	105.74	107.39	854400	107.2631	up	up	correct
AVEM.US	American Century ETF Trust	20260217	85.82	86.3	85.08	86.09	1541000	86.0287	up	up	correct
AVES.US	Avantis® Emerging Markets Value ETF	20260217	64.35	64.8	63.95	64.7	91100	64.6307	up	up	correct
AVIG.US	Avantis Core Fixed Income ETF	20260217	42.32	42.34	42.29	42.34	132400	42.1967	up	up	correct
AVIV.US	Avantis International Large Cap	20260217	78.51	79.15	78	79.06	65541	78.9562	up	up	correct
AVLV.US	American Century ETF Trust	20260217	83.46	83.646	82.59	83.42	478100	83.1839	down	down	correct
AVMU.US	Avantis Core Municipal Fixed Income ETF	20260217	46.9	46.94	46.86	46.93	3200	46.8007	up	up	correct
AVRE.US	AVRE	20260217	47.16	47.629	47.115	47.62	48700	47.5808	up	up	correct
AVSF.US	American Century ETF Trust	20260217	47.25	47.26	47.235	47.25	47600	47.0937
AVUS.US	American Century ETF Trust	20260217	115.82	116.39	114.9	116.1	311400	115.8517	up	up	correct
AVUV.US	American Century ETF Trust	20260217	114.92	115.64	113.24	114.66	1430300	114.3654	down	up	incorrect
AWAY.US	ETFMG Travel Tech ETF	20260217	17.29	17.48	17.23	17.4202	6550	17.4202	up	down	incorrect
BAB.US	Invesco Exchange	20260217	27.55	27.56	27.49	27.49	93190	27.4016	down	down	correct
BAR.US	GraniteShares Gold Trust	20260217	48.255	48.37	47.77	48.05	961239	48.05	down	down	correct
BATT.US	Amplify ETF Trust	20260217	15.28	15.389	14.98	15.29	54000	15.29	up	up	correct
BBC.US	Virtus LifeSci Biotech Clinical Trials ETF	20260217	39.83	40.8	39.56	40.508	22200	40.508	up	up	correct
BBMC.US	JPMorgan BetaBuilders U.S. Mid Cap Equity ETF	20260217	114.22	114.8713	113.74	114.48	10278	114.48	up	up	correct
BBP.US	ETFis Series Trust I	20260217	81.48	82.63	81.17	82.159	3800	82.159	up	up	correct
BBSC.US	JPMorgan BetaBuilders U.S. Small Cap Equity ETF	20260217	78.935	79.3	78.43	78.936	19100	78.936	up	up	correct
BCD.US	Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K	20260217	32.51	32.53	32.351	32.45	59000	32.45	down	down	correct
BCI.US	Aberdeen Standard Bloomberg All Commodity Strategy K	20260217	20.69	20.71	20.58	20.65	793900	20.65	down	down	correct
BDCX.US	ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN	20260217	21.5	22.14	21.5	21.8	1000	21.8	up	up	correct
BDCZ.US	UBS ETRACS Wells Fargo Business Development Company Index ETN	20260217	15.72	15.77	15.62	15.62	1249	15.62	down	down	correct
BDRY.US	ETF Managers Group Commodity Trust I	20260217	11.5	11.8	11.42	11.68	110900	11.68	up	up	correct
BEDZ.US	AdvisorShares Hotel ETF	20260217	32.76	33.029	32.55	33.029	300	33.029	up	up	correct
BERZ.US	MicroSectors™ Solactive FANG & Innovation	20260217	3.47	3.59	3.339	3.41	225800	68.2	down	down	correct
BETZ.US	Roundhill Sports Betting & iGaming ETF	20260217	17.17	17.44	17.05	17.43	55800	17.43	up	up	correct
BFOR.US	Barron's 400 ETF	20260217	87.3	87.55	87.09	87.2981	6690	87.2981	down	up	incorrect
BIBL.US	Northern Lights Fund Trust IV	20260217	49.93	50.13	49.419	50.1	57800	50.1	up	down	incorrect
BIGY.US	ETF Series Solutions	20260217	50.54	50.9	50.31	50.72	32100	50.2105	up	up	correct
BIL.US	SPDR Bloomberg Barclays 1	20260217	91.52	91.52	91.51	91.52	6710000	91.2772
BILS.US	SPDR Series Trust	20260217	99.33	99.34	99.33	99.34	723200	99.0681	up	up	correct
BITO.US	ProShares Bitcoin Strategy ETF	20260217	9.39	9.429	9.19	9.36	70300800	9.3452	down	down	correct
BITQ.US	Exchange Traded Concepts Trust	20260217	19.13	19.49	18.69	19.13	112300	19.13
BIV.US	Vanguard Intermediate	20260217	78.6	78.635	78.55	78.61	1774404	78.3599	up	up	correct
BIZD.US	VanEck Vectors BDC Income ETF	20260217	13.44	13.55	13.21	13.33	3411500	13.33	down	down	correct
BKAG.US	BNY Mellon Core Bond ETF	20260217	42.86	42.89	42.83	42.83	157200	42.6928	down	down	correct
BKEM.US	BNY Mellon ETF Trust	20260217	86.08	86.08	83.42	84.425	4800	84.425	down	down	correct
BKF.US	iShares MSCI BRIC ETF	20260217	44.53	44.6	44.28	44.5477	4191	44.5477	up	up	correct
BKHY.US	BNY Mellon High Yield Beta ETF	20260217	48.27	48.27	48.15	48.247	31800	48.0019	down	down	correct
BKIE.US	BNY Mellon International Equity ETF	20260217	99.95	100.05	98.845	100.05	106700	100.05	up	up	correct
BKLC.US	BNY Mellon US Large Cap Core Equity ETF	20260217	129.98	130.89	129.15	130.47	248200	130.47	up	up	correct
BKLN.US	Invesco Exchange	20260217	20.65	20.67	20.64	20.65	13856290	20.5494
BKMC.US	BNY Mellon US Mid Cap Core Equity ETF	20260217	117.44	117.71	116.39	117.37	21462	117.37	down	down	correct
BKSE.US	BNY Mellon ETF Trust	20260217	119.52	120.47	119.52	120.086	1423	120.086	up	up	correct
BKUI.US	BNY Mellon ETF Trust	20260217	49.86	49.87	49.86	49.86	19500	49.7003
BLES.US	Northern Lights Fund Trust IV	20260217	46.42	46.71	46.14	46.71	7403	46.71	up	up	correct
BLOK.US	Amplify Transformational Data Sharing ETF	20260217	53.46	54.15	52.44	53.56	327100	53.56	up	up	correct
BLV.US	Vanguard Long	20260217	71.2	71.3	71.0942	71.2	546783	70.95
BMED.US	BlackRock Future Health ETF	20260217	30.515	30.692	30.49	30.692	4400	30.692	up	up	correct
BNDC.US	FlexShares Core Select Bond Fund	20260217	22.59	22.6	22.59	22.6	7499	22.53	up	up	correct
BNDD.US	BNDD	20260217	98.3	98.33	98.3	98.33	600	98.0356	up	up	correct
BNKD.US	MicroSectors U.S. Big Banks Index	20260217	9.53	9.811	9.52	9.777	740	48.885	up	up	correct
BNKU.US	MicroSectors U.S. Big Banks Index 3X Leveraged ETNs	20260217	32.42	33.36	32.35	32.67	26853	32.67	up	up	correct
BNO.US	United States Brent Oil Fund LP	20260217	31.92	32.02	31.52	31.78	873000	31.78	down	down	correct
BOAT.US	SonicShares Global Shipping ETF	20260217	37.83	38.479	37.75	38.46	55400	38.46	up	up	correct
BOIL.US	ProShares Ultra Bloomberg Natural Gas	20260217	17.53	17.95	17.23	17.48	11268800	17.48	down	down	correct
BOND.US	PIMCO Active Bond Exchange	20260217	94.24	94.325	94.185	94.24	416844	93.8515
BOUT.US	Innovator ETFs Trust	20260217	39.89	40.3	39.85	40.08	6600	40.08	up	up	correct
BRF.US	VanEck Vectors ETF Trust	20260217	18.53	18.69	18.22	18.54	46000	18.54	up	up	correct
BRZU.US	Direxion Daily MSCI Brazil Bull 2X Shares	20260217	111.65	112.31	107.39	110.4	52400	110.4	down	down	correct
BSV.US	Vanguard Short	20260217	79.08	79.1	79.06	79.07	2395394	78.8291	down	down	correct
BTAL.US	AGFiQ U.S. Market Neutral Anti	20260217	14.11	14.1944	13.924	14	1391392	14	down	down	correct
BUL.US	Pacer US Cash Cows Growth ETF	20260217	56.65	56.65	55.7101	56.41	7955	56.41	down	down	correct
BULZ.US	MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs	20260217	192.88	200.41	185	196.78	2973000	19.678	up	up	correct
BUZZ.US	VanEck Vectors ETF Trust	20260217	30.23	30.545	29.65	30.27	240200	30.27	up	up	correct
BWX.US	SPDR Bloomberg Barclays International Treasury Bond ETF	20260217	23.02	23.075	22.9777	23.07	265648	23.0289	up	up	correct
BWZ.US	SPDR Bloomberg Barclays Short Term International Treasury Bond ETF	20260217	27.86	28	27.8	27.8801	45272	27.8372	up	up	correct
BYLD.US	iShares Yield Optimized Bond ETF	20260217	22.98	23	22.9501	22.98	60772	22.8829
BZQ.US	ProShares Trust	20260217	10.79	10.94	10.59	10.69	57100	10.69	down	down	correct
CANE.US	Teucrium Sugar	20260217	9.1	9.1	9	9.02	194300	9.02	down	down	correct
CAPE.US	Barclays ETN+ Shiller Capet ETN	20260217	32.85	33.0499	32.7201	32.828	8564	32.828	down	down	correct
CBON.US	VanEck Vectors ChinaAMC China Bond ETF	20260217	23.1817	23.1858	23.11	23.18	7000	23.1525	down	down	correct
CBSE.US	Listed Funds Trust	20260217	42.28	42.54	42.145	42.415	3200	42.415	up	up	correct
CCOR.US	Core Alternative ETF	20260217	27.265	27.27	27.1078	27.1078	10760	27.1078	down	down	correct
CEF.US	Sprott Physical Gold and Silver Trust	20260217	48.86	49	47.83	48.23	616200	48.23	down	down	correct
CEFD.US	ETRACS Monthly Pay 1.5X Leveraged Closed	20260217	19.25	19.381	19.15	19.381	7100	19.1454	up	up	correct
CEW.US	WisdomTree Emerging Currency Strategy Fund	20260217	19.43	19.49	19.4	19.49	14600	19.49	up	down	incorrect
CGW.US	Invesco Exchange	20260217	68.48	68.69	68.02	68.42	42500	68.42	down	up	incorrect
CHAU.US	Direxion Daily CSI 300 China A Share Bull 2X Shares	20260217	21.91	22.155	21.87	22.1	51500	22.1	up	down	incorrect
CHGX.US	ETF Series Solutions	20260217	28.24	28.24	27.91	28.0038	17567	28.0038	down	up	incorrect
CHIQ.US	Global X MSCI China Consumer Disc ETF	20260217	20.95	21.14	20.8	21.02	29400	21.02	up	up	correct
CLSM.US	Cabana Target Leading Sector Moderate ETF	20260217	23.6	23.76	23.53	23.6678	39658	23.6678	up	up	correct
CMBS.US	iShares Trust	20260217	49.46	49.67	49.42	49.65	55575	49.503	up	up	correct
CMDY.US	iShares Bloomberg Roll Select Broad Commodity ETF	20260217	51.8	51.8	51.477	51.67	65100	51.67	down	down	correct
CMF.US	iShares Trust	20260217	58.2	58.22	58.13	58.18	375360	58.0384	down	down	correct
CNBS.US	Amplify ETF Trust	20260217	23.51	23.66	23.27	23.46	9100	23.46	down	down	correct
CNRG.US	SPDR Kensho Clean Power ETF	20260217	98.91	100.53	97.82	100.31	7100	100.31	up	up	correct
CNXT.US	VanEck Vectors ChinaAMC SME	20260217	45.77	46.3499	45.66	45.89	24549	45.89	up	up	correct
COM.US	Direxion Shares ETF Trust	20260217	30.87	30.87	30.734	30.829	26600	30.829	down	up	incorrect
COMB.US	GraniteShares Bloomberg Commodity Broad Strategy No K	20260217	22.37	22.37	22.26	22.314	19300	22.314	down	up	incorrect
COPX.US	Global X Copper Miners ETF	20260217	84.4	85.02	81.78	84.78	4051400	84.78	up	down	incorrect
CORN.US	Teucrium Commodity Trust	20260217	17.5	17.52	17.42	17.45	48400	17.45	down	up	incorrect
CORP.US	PIMCO Investment Grade Corporate Bond Index Exchange	20260217	98.94	99.0499	98.905	99.0216	38924	98.6419	up	down	incorrect
CPER.US	United States Copper Index Fund LP	20260217	34.85	35.03	34.64	34.94	1306800	34.94	up	up	correct
CQQQ.US	Invesco China Technology ETF	20260217	53.2	53.51	52.86	53.26	361600	53.26	up	up	correct
CRAK.US	VanEck Vectors ETF Trust	20260217	44.46	44.46	43.41	43.82	85400	43.82	down	down	correct
CRBN.US	iShares Trust	20260217	234.99	236.57	233.76	236.12	13100	236.12	up	up	correct
CRPT.US	First Trust SkyBridge Crypto Industry and Digital Economy ETF	20260217	12.59	12.799	12.288	12.49	140800	12.49	down	up	incorrect
CSD.US	Invesco S&P Spin	20260217	115.16	117.6	115.16	116.7	9200	116.7	up	down	incorrect
CTEX.US	ProShares S&P Kensho Cleantech ETF	20260217	39	39.296	38.08	39.296	1400	39.296	up	down	incorrect
CURE.US	Direxion Shares ETF Trust	20260217	115.46	118.15	114.35	114.8	54700	114.8	down	up	incorrect
CUT.US	Invesco MSCI Global Timber ETF	20260217	32.28	32.48	32.28	32.41	4300	32.41	up	down	incorrect
CVY.US	Invesco Zacks Multi	20260217	28.35	28.61	28.24	28.61	9200	28.61	up	down	incorrect
CWB.US	SPDR Bloomberg Barclays Convertible Securities ETF	20260217	94.38	95.11	93.785	94.78	371367	94.6329	up	up	correct
CWEB.US	Direxion Shares ETF Trust	20260217	36.27	36.75	35.79	36.3	133300	36.3	up	up	correct
CWI.US	SPDR MSCI ACWI ex	20260217	38.81	39.09	38.59	39	308900	39	up	up	correct
CWS.US	AdvisorShares Focused Equity ETF	20260217	67.12	67.49	67.0171	67.12	9158	67.12
CZA.US	Invesco Zacks Mid	20260217	116.76	117.21	116.55	116.7936	2098	116.7936	up	up	correct
DAT.US	ProShares Big Data Refiners ETF	20260217	37.405	37.405	36.54	36.9807	1450	36.9807	down	down	correct
DBA.US	Invesco DB Multi	20260217	25.64	25.77	25.61	25.71	175900	25.71	up	up	correct
DBAW.US	Xtrackers MSCI All World ex U.S. Hedged Equity ETF	20260217	44.19	44.45	44.02	44.38	17600	44.38	up	up	correct
DBB.US	Invesco DB Multi	20260217	23.21	23.25	23.07	23.16	704600	23.16	down	down	correct
DBC.US	Invesco DB Commodity Index Tracking Fund	20260217	23.66	23.69	23.52	23.59	387600	23.59	down	down	correct
DBE.US	Invesco DB Energy Fund	20260217	19.02	19.11	18.84	18.99	14700	18.99	down	down	correct
DBEF.US	Xtrackers MSCI EAFE Hedged Equity ETF	20260217	51.17	51.5	51.01	51.44	846700	51.44	up	up	correct
DBEM.US	Xtrackers MSCI Emerging Markets Hedged Equity ETF	20260217	35	36.04	35	35.44	13200	35.44	up	up	correct
DBEU.US	Xtrackers MSCI Europe Hedged Equity ETF	20260217	50.2	50.78	50.2	50.72	111300	50.72	up	up	correct
DBEZ.US	Xtrackers MSCI Eurozone Hedged Equity ETF	20260217	57.79	58.3	57.79	58.2467	6346	58.2467	up	up	correct
DBJP.US	Xtrackers MSCI Japan Hedged Equity ETF	20260217	106.23	106.52	105.04	105.91	56800	105.91	down	up	incorrect
DBMF.US	iM DBi Managed Futures Strategy ETF	20260217	30.09	30.275	29.93	30.18	962000	30.18	up	down	incorrect
DBO.US	Invesco DB Oil Fund	20260217	13.43	13.48	13.27	13.36	344200	13.36	down	up	incorrect
DBP.US	Invesco DB Precious Metals Fund	20260217	113.96	114	112.48	113.17	20647	113.17	down	up	incorrect
DDM.US	ProShares Ultra Dow30	20260217	59.86	60.38	59.1	60.02	178700	60.02	up	down	incorrect
DEED.US	First Trust TCW Securitized Plus ETF	20260217	21.86	21.88	21.84	21.85	39400	21.7752	down	up	incorrect
DEEF.US	Xtrackers FTSE Developed ex US Multifactor ETF	20260217	39.98	40.356	39.98	40.356	1900	40.356	up	down	incorrect
DEEP.US	Roundhill Acquirers Deep Value ETF	20260217	37.885	38.0709	37.8	38.0709	1843	38.0709	up	down	incorrect
DEM.US	WisdomTree Trust	20260217	51	51.24	50.6	51.12	379200	51.12	up	up	correct
DES.US	WisdomTree U.S. SmallCap Dividend Fund	20260217	37.54	37.555	37.135	37.45	87220	37.4398	down	down	correct
DEUS.US	Xtrackers Russell US Multifactor ETF	20260217	62.85	62.85	62.325	62.5	7570	62.5	down	down	correct
DEW.US	WisdomTree Global High Dividend Fund	20260217	68.16	68.2398	67.76	68.17	5314	68.17	up	up	correct
DFAC.US	Dimensional U.S. Core Equity 2 ETF	20260217	40.7	40.925	40.4	40.81	3683300	40.81	up	up	correct
DFAE.US	Dimensional ETF Trust	20260217	36.05	36.275	35.775	36.17	923400	36.17	up	up	correct
DFAI.US	Dimensional International Core Equity Market ETF	20260217	41.23	41.62	41.08	41.57	1614600	41.57	up	up	correct
DFAS.US	Dimensional U.S. Small Cap ETF	20260217	75.55	76.11	74.686	75.53	663500	75.53	down	down	correct
DFAT.US	Dimensional U.S. Targeted Value ETF	20260217	66.3	66.68	65.378	66.08	339800	66.08	down	down	correct
DFAU.US	Dimensional US Core Equity Market ETF	20260217	47.22	47.49	46.87	47.35	1013700	47.35	up	up	correct
DFCF.US	Dimensional ETF Trust	20260217	43.12	43.15	43.11	43.14	627400	43.063	up	up	correct
DFE.US	WisdomTree Europe SmallCap Dividend Fund	20260217	75.54	76.3843	75.38	76.3843	6601	76.3843	up	up	correct
DFEN.US	Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace	20260217	80.68	86.21	80.37	84.46	334200	84.46	up	up	correct
DFIP.US	Dimensional ETF Trust	20260217	42.12	42.12	42.052	42.08	65500	42.08	down	down	correct
DFIV.US	DFIV	20260217	54.755	55.256	54.55	55.21	1453100	55.21	up	up	correct
DFJ.US	WisdomTree Japan SmallCap Dividend Fund	20260217	110.24	110.86	109.6	110.64	59100	110.64	up	up	correct
DFNM.US	Dimensional ETF Trust	20260217	48.81	48.83	48.79	48.83	267900	48.727	up	up	correct
DFSD.US	Dimensional ETF Trust	20260217	48.36	48.38	48.347	48.38	511200	48.38	up	up	correct
DFUS.US	Dimensional U.S. Equity ETF	20260217	74.13	74.67	73.659	74.45	723000	74.45	up	up	correct
DGP.US	DB Gold Double Long ETN	20260217	204.2	208.77	196.22	202.01	179900	202.01	down	down	correct
DGRO.US	iShares Core Dividend Growth ETF	20260217	73.74	73.971	73.19	73.5	1927600	73.5	down	down	correct
DGS.US	WisdomTree Emerging Markets SmallCap Dividend Fund	20260217	63.27	63.72	62.94	63.56	74100	63.56	up	up	correct
DGT.US	SPDR Series Trust	20260217	178.48	178.66	176.89	178.48	57500	178.48
DGZ.US	DB Gold Short ETN	20260217	5.7	5.89	5.34	5.42	10700	5.42	down	down	correct
DHS.US	WisdomTree U.S. High Dividend Fund	20260217	113.72	113.72	112.4101	112.94	23447	112.7846	down	down	correct
DIA.US	SPDR Dow Jones Industrial Average ETF Trust	20260217	495.33	497.5743	492.11	495.85	6779371	495.2351	up	up	correct
DIAL.US	Columbia Diversified Fixed Income Allocation ETF	20260217	18.56	18.5756	18.545	18.56	59388	18.4832
DIG.US	ProShares Ultra Oil & Gas	20260217	52.92	53.5	50.44	51.49	47500	51.49	down	down	correct
DIM.US	WisdomTree International MidCap Dividend Fund	20260217	87.91	88.47	87.85	88.47	11500	88.47	up	up	correct
DIV.US	Global X SuperDividend U.S. ETF	20260217	19.62	19.69	19.37	19.53	247518	19.4254	down	down	correct
DIVO.US	Amplify ETF Trust	20260217	46.56	46.74	46.34	46.62	827300	46.4342	up	up	correct
DIVS.US	SmartETFs Dividend Builder ETF	20260217	33	33.17	33	33.166	4700	33.166	up	up	correct
DIVZ.US	Listed Funds Trust	20260217	39.28	39.28	38.93	38.998	28200	38.8778	down	down	correct
DJD.US	Invesco Dow Jones Industrial Average Dividend ETF	20260217	62.44	62.44	62.037	62.32	42600	62.32	down	down	correct
DJP.US	iPath Bloomberg Commodity Index Total Return(SM) ETN	20260217	40.16	40.21	39.96	40.08	40600	40.08	down	down	correct
DLN.US	WisdomTree U.S. LargeCap Dividend Fund	20260217	93.09	93.3	92.475	92.97	127074	92.8549	down	down	correct
DLS.US	WisdomTree International SmallCap Dividend Fund	20260217	87.62	88.3	87.3	88.09	42100	88.09	up	up	correct
DMCY.US	The Advisors Inner Circle Fund III	20260217	32.897	32.897	32.897	32.897	100	32.897
DNL.US	WisdomTree Global ex	20260217	43.19	43.53	42.9	43.53	23300	43.53	up	up	correct
DOG.US	ProShares Short Dow30	20260217	22.92	23.07	22.82	22.9	4509300	22.9	down	down	correct
DOL.US	WisdomTree International LargeCap Dividend Fund	20260217	72.14	72.71	71.86	72.61	12700	72.61	up	up	correct
DON.US	WisdomTree U.S. MidCap Dividend Fund	20260217	56.02	56.23	55.4	55.85	98700	55.8435	down	down	correct
DOO.US	WisdomTree International Dividend ex	20260217	77.98	80.49	77.33	79.86	310000	79.86	up	up	correct
DPST.US	Direxion Shares ETF Trust	20260217	130.42	135.57	128.37	131.1	340900	131.1	up	up	correct
DRIP.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares	20260217	6.43	6.875	6.305	6.67	14257700	6.67	up	up	correct
DRN.US	Direxion Shares ETF Trust	20260217	10.58	10.78	10.38	10.76	1164200	10.76	up	down	incorrect
DRV.US	Direxion Daily MSCI Real Estate Bear 3X Shares	20260217	20.98	21.34	20.53	20.53	173400	20.53	down	up	incorrect
DSCF.US	Discipline Fund ETF	20260217	24.905	25	24.905	24.9701	11140	24.9701	up	up	correct
DSI.US	iShares MSCI KLD 400 Social ETF	20260217	128.22	128.85	126.99	128.41	97000	128.41	up	up	correct
DSTL.US	Distillate U.S. Fundamental Stability & Value ETF	20260217	61.58	61.58	60.94	61.37	148500	61.37	down	down	correct
DSTX.US	ETF Series Solutions	20260217	33.895	34.14	33.895	34.07	2300	34.07	up	up	correct
DTD.US	WisdomTree U.S. Total Dividend Fund	20260217	90.1	90.22	89.485	90	32346	89.9048	down	down	correct
DTEC.US	ALPS Disruptive Technologies ETF	20260217	45.53	45.64	45.14	45.5888	9081	45.5888	up	up	correct
DTH.US	WisdomTree International High Dividend Fund	20260217	56.02	56.39	55.85	56.39	31500	56.39	up	up	correct
DUG.US	ProShares UltraShort Oil & Gas	20260217	21.48	22.66	21.33	22.25	97900	22.25	up	up	correct
DUSL.US	Direxion Shares ETF Trust	20260217	92.66	96.16	92.35	94.83	30000	94.83	up	up	correct
DUST.US	Direxion Daily Gold Miners Index Bear 2X Shares	20260217	4.8	5.01	4.685	4.77	6947198	47.7	down	down	correct
DVYE.US	iShares Inc.	20260217	34.3	34.3	33.89	34.23	315100	34.23	down	down	correct
DWM.US	WisdomTree International Equity Fund	20260217	74.13	74.73	73.93	74.67	11000	74.67	up	up	correct
DWMF.US	WisdomTree International Multifactor Fund	20260217	35	35.21	35	35.1992	2869	35.1992	up	up	correct
DWX.US	SPDR S&P International Dividend ETF	20260217	48.02	48.13	47.76	48.13	24900	48.13	up	up	correct
DXD.US	ProShares Trust	20260217	19.4	19.65	19.23	19.37	2822300	19.37	down	down	correct
DXJ.US	WisdomTree Japan Hedged Equity Fund	20260217	164.1	165.21	163.36	164.89	490200	164.89	up	up	correct
DYLD.US	Two Roads Shared Trust	20260217	22.7	22.71	22.61	22.68	3000	22.6166	down	down	correct
DYNF.US	BlackRock ETF Trust	20260217	60.41	61.015	60.09	60.78	5848700	60.78	up	down	incorrect
DZZ.US	DB Gold Double Short ETN	20260217	2.79	2.89	2.71	2.71	39900	2.71	down	up	incorrect
EAGG.US	iShares Trust	20260217	48.37	48.39	48.34	48.38	293577	48.2276	up	down	incorrect
EAPR.US	Innovator MSCI Emerging Markets Power Buffer ETF	20260217	29.98	30.09	29.98	30.05	13200	30.05	up	down	incorrect
EASG.US	Xtrackers MSCI EAFE ESG Leaders Equity ETF	20260217	37.76	37.9041	37.704	37.9041	1839	37.9041	up	down	incorrect
EATZ.US	AdvisorShares Restaurant ETF	20260217	27.24	27.3644	27.24	27.3644	353	27.3644	up	down	incorrect
EBLU.US	Ecofin Global Water ESG Fund	20260217	55.7	55.8	55.629	55.629	3712	55.629	down	down	correct
EBND.US	SPDR Bloomberg Barclays Emerging Markets Local Bond ETF	20260217	21.81	21.86	21.765	21.85	403614	21.7592	up	up	correct
ECLN.US	First Trust EIP Carbon Impact ETF	20260217	37.2	37.29	37.1164	37.1279	8844	37.1279	down	down	correct
ECNS.US	iShares Trust	20260217	36.01	36.29	35.91	36.21	15100	36.21	up	up	correct
ECON.US	Columbia Emerging Markets Consumer ETF	20260217	30.86	30.95	30.59	30.85	11100	30.85	down	down	correct
EDC.US	Direxion Daily MSCI Emerging Markets Bull 3X Shares	20260217	72.71	73.9	70.7	73.15	182500	73.15	up	down	incorrect
EDIV.US	SPDR Index Shares Funds	20260217	42.42	42.6	42.16	42.51	159600	42.51	up	down	incorrect
EDOG.US	ALPS Emerging Sector Dividend Dogs ETF	20260217	26.33	26.39	26.22	26.39	3300	26.39	up	down	incorrect
EDOW.US	First Trust Dow 30 Equal Weight ETF	20260217	43.13	43.2172	42.87	43.14	11589	43.14	up	up	correct
EDV.US	Vanguard Extended Duration Treasury Index Fund ETF Shares	20260217	68.37	68.61	68.18	68.34	1218000	68.34	down	down	correct
EDZ.US	Direxion Daily MSCI Emerging Markets Bear 3X Shares	20260217	25.85	26.52	25.46	25.71	64700	25.71	down	down	correct
EELV.US	Invesco S&P Emerging Markets Low Volatility ETF	20260217	29.56	29.7	29.43	29.7	44900	29.7	up	up	correct
EEM.US	iShares MSCI Emerging Markets ETF	20260217	60.72	61.08	60.19	60.87	38127200	60.87	up	up	correct
EEMO.US	Invesco S&P Emerging Markets Momentum ETF	20260217	18.59	18.87	18.59	18.76	15700	18.76	up	up	correct
EEMS.US	iShares MSCI Emerging Markets Small	20260217	73.4	73.78	72.96	73.59	28300	73.59	up	up	correct
EEMX.US	SPDR MSCI Emerging Markets Fossil Fuel Free ETF	20260217	47.23	47.61	46.9225	47.4394	6378	47.4394	up	up	correct
EES.US	WisdomTree U.S. SmallCap Earnings Fund	20260217	60.47	60.5565	59.82	60.35	11952	60.35	down	down	correct
EET.US	ProShares Ultra MSCI Emerging Markets	20260217	98.29	102.08	96.42	98.49	13900	98.49	up	up	correct
EEV.US	ProShares Trust	20260217	15.36	15.46	15.13	15.15	5100	15.15	down	down	correct
EFA.US	iShares MSCI EAFE ETF	20260217	103.36	104.34	103.02	104.22	19647200	104.22	up	up	correct
EFAX.US	SPDR MSCI EAFE Fossil Fuel Free ETF	20260217	53.9	54.28	53.7	54.19	19500	54.19	up	up	correct
EFIV.US	SPDR S&P 500 ESG ETF	20260217	66.37	66.78	65.97	66.57	22284	66.57	up	up	correct
EFO.US	ProShares Ultra MSCI EAFE	20260217	72.97	74.55	72.82	74.22	18600	74.22	up	up	correct
EFU.US	ProShares UltraShort MSCI EAFE	20260217	7.78	7.78	7.705	7.705	524	7.705	down	up	incorrect
EFZ.US	ProShares Short MSCI EAFE	20260217	11.85	11.85	11.78	11.78	11300	11.78	down	up	incorrect
EIDO.US	iShares MSCI Indonesia ETF	20260217	17.78	17.84	17.72	17.82	304800	17.82	up	down	incorrect
EINC.US	VanEck Vectors Energy Income ETF	20260217	110.33	110.55	110.03	110.16	5763	110.16	down	up	incorrect
EIRL.US	iShares Trust	20260217	72.42	72.87	72.11	72.7479	54684	72.7479	up	down	incorrect
EIS.US	iShares MSCI Israel ETF	20260217	122.92	123.37	122	122.89	138500	122.89	down	down	correct
EJAN.US	Innovator MSCI Emerging Markets Power Buffer ETF January	20260217	35.05	35.12	34.885	35.07	15200	35.07	up	up	correct
EJUL.US	Innovator MSCI Emerging Markets Power Buffer ETF	20260217	30.35	30.4389	30.33	30.4186	2316	30.4186	up	up	correct
ELD.US	WisdomTree Emerging Markets Local Debt Fund	20260217	30.21	30.21	29.8401	30.0302	25836	29.8847	down	down	correct
EMBD.US	Global X Emerging Markets Bond ETF	20260217	24.26	24.309	24.2	24.267	14000	24.152	up	down	incorrect
EMHC.US	SPDR Bloomberg Barclays Emerging Markets USD Bond ETF	20260217	25.78	25.8	25.76	25.79	33900	25.6717	up	down	incorrect
EMLC.US	VanEck Vectors ETF Trust	20260217	26.47	26.5399	26.42	26.52	3154383	26.3999	up	down	incorrect
EMLP.US	First Trust North American Energy Infrastructure Fund	20260217	43.05	43.05	42.73	42.86	291400	42.86	down	down	correct
EMMF.US	WisdomTree Emerging Markets Multifactor Fund	20260217	34.64	34.89	34.39	34.81	14700	34.81	up	up	correct
EMNT.US	EMNT	20260217	98.85	98.86	98.84	98.84	5300	98.5504	down	down	correct
EMQQ.US	EMQQ The Emerging Markets Internet & Ecommerce ETF	20260217	37.11	37.5	36.955	37.32	45500	37.32	up	up	correct
EMSG.US	DBX ETF Trust	20260217	98391.35	98822.69	97165	98588.05	0	98588.05	up	up	correct
EMTY.US	ProShares Trust	20260217	11.041	11.07	10.97	10.97	22800	10.97	down	down	correct
ENFR.US	Alerian Energy Infrastructure ETF	20260217	35.97	35.97	35.34	35.7	57700	35.7	down	down	correct
EOCT.US	Innovator ETFs Trust	20260217	33	33.11	32.98	33.09	16900	33.09	up	up	correct
EPHE.US	iShares MSCI Philippines ETF	20260217	26.58	26.76	26.56	26.68	76400	26.68	up	up	correct
EPI.US	WisdomTree India Earnings Fund	20260217	45.6	45.84	45.49	45.79	720100	45.79	up	up	correct
EPOL.US	iShares Trust	20260217	37.14	37.53	36.88	37.5	645000	37.5	up	up	correct
EPP.US	iShares MSCI Pacific ex Japan ETF	20260217	55.19	55.64	54.83	55.5	595300	55.5	up	up	correct
EPS.US	WisdomTree U.S. Earnings 500 Fund	20260217	70.78	71.18	70.35	70.98	64700	70.98	up	up	correct
EPU.US	iShares MSCI Peru ETF	20260217	85.47	85.47	83.68	84.91	648400	84.91	down	down	correct
EPV.US	ProShares UltraShort FTSE Europe	20260217	19.57	19.68	19.22	19.24	9000	19.24	down	down	correct
EQAL.US	Invesco Russell 1000 Equal Weight ETF	20260217	56.74	56.88	56.11	56.59	195100	56.59	down	down	correct
EQL.US	ALPS Equal Sector Weight ETF	20260217	49.4	49.4	48.95	49.24	345700	49.24	down	down	correct
EQWL.US	Invesco Exchange	20260217	121.93	122.08	120.91	121.71	127500	121.71	down	down	correct
ERTH.US	Invesco Exchange	20260217	49.21	49.51	49.13	49.5	1900	49.5	up	up	correct
ERX.US	Direxion Shares ETF Trust	20260217	82.02	82.99	77.92	79.54	393700	79.54	down	down	correct
ERY.US	Direxion Daily Energy Bear 2X Shares	20260217	13.21	13.88	13.05	13.61	445400	13.61	up	up	correct
ESBA.US	Empire State Realty OP L.P	20260217	6.31	6.35	6.08	6.22	22800	6.1768	down	down	correct
ESGA.US	American Century Sustainable Equity ETF	20260217	77.555	78.32	77.555	78.19	6754	78.0891	up	up	correct
ESGB.US	IndexIQ Active ETF Trust	20260217	21.41	21.45	21.41	21.435	13267	21.3478	up	up	correct
ESGN.US	Columbia ETF Trust I	20260217	40.74	40.95	40.65	40.95	3685	40.95	up	up	correct
ESGY.US	American Century Sustainable Growth ETF	20260217	63.7055	63.7055	63.7055	63.7055	0	63.6929
ETHO.US	Etho Climate Leadership U.S. ETF	20260217	69.72	69.86	69.68	69.719	886	69.719	down	down	correct
EUDG.US	WisdomTree Trust	20260217	39.71	40.02	39.58	39.96	5400	39.96	up	up	correct
EUM.US	ProShares Short MSCI Emerging Markets	20260217	18.12	18.28	18.05	18.11	34300	18.11	down	down	correct
EUO.US	ProShares Trust II	20260217	28.12	28.27	28.01	28.08	39200	28.08	down	down	correct
EURL.US	Direxion Daily FTSE Europe Bull 3X Shares	20260217	48.02	49.72	47.7	49.3	53600	49.3	up	up	correct
EUSA.US	iShares MSCI USA Equal Weighted ETF	20260217	107.37	107.37	106.35	107.19	34400	107.19	down	down	correct
EUSB.US	iShares Trust	20260217	44.3	44.305	44.265	44.29	30800	44.1518	down	down	correct
EUSC.US	WisdomTree Trust	20260217	54.74	55.33	54.64	55.33	48493	55.33	up	up	correct
EVNT.US	EVNT	20260217	11.675	11.7	11.675	11.687	12700	11.687	up	up	correct
EVX.US	VanEck Vectors ETF Trust	20260217	41.81	41.99	41.7	41.76	8925	41.76	down	down	correct
EWA.US	iShares MSCI Australia ETF	20260217	29.06	29.38	28.89	29.32	7327400	29.32	up	up	correct
EWC.US	iShares MSCI Canada ETF	20260217	55.66	55.99	55.09	55.86	2349300	55.86	up	up	correct
EWD.US	iShares MSCI Sweden ETF	20260217	52.76	53.37	52.63	53.26	112000	53.26	up	up	correct
EWG.US	iShares MSCI Germany ETF	20260217	43.71	44.07	43.55	44.04	1067500	44.04	up	up	correct
EWH.US	iShares Inc.	20260217	23.39	23.58	23.26	23.43	5415100	23.43	up	up	correct
EWI.US	iShares MSCI Italy ETF	20260217	55.65	56.09	55.49	56.02	336500	56.02	up	up	correct
EWJ.US	iShares MSCI Japan ETF	20260217	91.41	92.07	90.87	91.87	21815200	91.87	up	up	correct
EWK.US	iShares MSCI Belgium ETF	20260217	27.3	27.55	27.27	27.48	23000	27.48	up	up	correct
EWL.US	iShares MSCI Switzerland ETF	20260217	64.07	64.51	63.85	64.44	496500	64.44	up	up	correct
EWM.US	iShares MSCI Malaysia ETF	20260217	29.72	29.75	29.57	29.65	277500	29.65	down	down	correct
EWN.US	iShares MSCI Netherlands ETF	20260217	61.4	62.36	61.35	62.23	79400	62.23	up	up	correct
EWO.US	iShares MSCI Austria ETF	20260217	38.1	38.6	38	38.59	43200	38.59	up	up	correct
EWP.US	iShares MSCI Spain ETF	20260217	56.15	56.55	56.07	56.5	275900	56.5	up	up	correct
EWQ.US	iShares MSCI France ETF	20260217	46.68	47.09	46.53	47.05	292400	47.05	up	up	correct
EWS.US	iShares MSCI Singapore ETF	20260217	28.44	28.69	28.35	28.58	670500	28.58	up	up	correct
EWT.US	iShares MSCI Taiwan ETF	20260217	71.8	73.01	71.36	72.89	5038400	72.89	up	up	correct
EWU.US	iShares MSCI United Kingdom ETF	20260217	47.07	47.53	46.88	47.42	1856100	47.42	up	up	correct
EWV.US	ProShares UltraShort MSCI Japan	20260217	19.85	19.87	19.41	19.49	32100	19.49	down	down	correct
EWW.US	iShares MSCI Mexico ETF	20260217	80.94	81	79.71	80.76	1364600	80.76	down	down	correct
EWX.US	SPDR S&P Emerging Markets Small Cap ETF	20260217	68.65	69.21	68.32	69.04	21200	69.04	up	up	correct
EWY.US	iShares MSCI South Korea ETF	20260217	132.32	132.99	129.65	130.68	16472200	130.68	down	down	correct
EWZ.US	iShares MSCI Brazil ETF	20260217	37.87	38.05	37.22	37.74	22984900	37.74	down	down	correct
EXI.US	iShares Global Industrials ETF	20260217	195.39	197.55	194.8	196.6	158700	196.6	up	up	correct
EZA.US	iShares MSCI South Africa ETF	20260217	73.81	74.94	73.27	74.71	1011300	74.71	up	down	incorrect
EZJ.US	ProShares Ultra MSCI Japan	20260217	65.93	66.43	64.59	66.13	24500	66.13	up	down	incorrect
EZM.US	WisdomTree U.S. MidCap Earnings Fund	20260217	71.21	71.36	70.605	71.21	21226	71.21
FAN.US	First Trust Global Wind Energy ETF	20260217	23.41	23.64	23.35	23.6	180000	23.6	up	down	incorrect
FAS.US	Direxion Shares ETF Trust	20260217	139.82	143.85	139.5	142.24	614400	142.24	up	up	correct
FAZ.US	Direxion Shares ETF Trust	20260217	45.23	45.23	43.72	44.25	1236700	44.25	down	down	correct
FBND.US	Fidelity Total Bond ETF	20260217	46.58	46.6	46.55	46.57	2538243	46.4091	down	up	incorrect
FBT.US	First Trust NYSE Arca Biotechnology Index Fund	20260217	208.33	211.4499	207.76	210.04	50263	210.04	up	down	incorrect
FCG.US	First Trust Natural Gas ETF	20260217	26.71	26.84	25.69	26.18	710800	26.18	down	up	incorrect
FCOM.US	Fidelity MSCI Communication Services Index ETF	20260217	70.62	71.03	69.95	70.69	141900	70.69	up	down	incorrect
FCOR.US	Fidelity Merrimack Street Trust	20260217	48.31	48.41	48.3	48.4	68261	48.2299	up	up	correct
FDD.US	First Trust Exchange	20260217	18.5	18.61	18.37	18.61	343900	18.61	up	up	correct
FDHY.US	Fidelity High Yield Factor ETF	20260217	49.7	49.7	49.4701	49.62	132328	49.3499	down	down	correct
FDIS.US	Fidelity MSCI Consumer Discretionary Index ETF	20260217	99.52	100	98.3	99.65	77700	99.65	up	up	correct
FDL.US	First Trust Morningstar Dividend Leaders Index Fund	20260217	51.05	51.31	50.28	50.52	1131200	50.52	down	down	correct
FDLO.US	Fidelity Low Volatility Factor ETF	20260217	67.59	67.81	67.3	67.71	144400	67.71	up	up	correct
FDM.US	First Trust Dow Jones Select MicroCap Index Fund	20260217	86.33	86.33	85.17	86.1	7300	86.1	down	down	correct
FDMO.US	Fidelity Momentum Factor ETF	20260217	83.39	84.29	82.92	83.92	38700	83.92	up	up	correct
FDN.US	First Trust Exchange	20260217	235.43	237.63	232.49	235.83	676600	235.83	up	up	correct
FDRR.US	Fidelity Dividend ETF for Rising Rates	20260217	61.92	62.32	61.605	62.13	22600	62.13	up	up	correct
FDVV.US	Fidelity High Dividend ETF	20260217	59.18	59.36	58.76	59.19	976300	59.19	up	up	correct
FEDM.US	FEDM	20260217	62.16	63.13	62.16	63.049	4400	63.049	up	up	correct
FEIG.US	FEIG	20260217	41.741	41.779	41.741	41.779	400	41.634	up	up	correct
FENY.US	Fidelity MSCI Energy Index ETF	20260217	30.15	30.34	29.39	29.73	2740800	29.73	down	down	correct
FEU.US	SPDR STOXX Europe 50 ETF	20260217	55.02	55.58	54.94	55.53	58200	55.53	up	up	correct
FEUS.US	FEUS	20260217	72.84	73.06	72.84	72.92	7800	72.92	up	up	correct
FEZ.US	SPDR EURO STOXX 50 ETF	20260217	67.25	67.94	67.06	67.87	1339800	67.87	up	up	correct
FFIU.US	Fieldstone UVA Unconstrained Medium	20260217	22.45	22.45	22.422	22.422	300	22.422	down	up	incorrect
FFND.US	Northern Lights Fund Trust II	20260217	30.58	30.66	30.58	30.604	12400	30.604	up	down	incorrect
FFTY.US	Innovator ETFs Trust	20260217	37.48	38.08	36.72	37.74	45400	37.74	up	down	incorrect
FGD.US	First Trust Dow Jones Global Select Dividend Index Fund	20260217	33.69	33.81	33.48	33.78	286800	33.78	up	down	incorrect
FHLC.US	Fidelity MSCI Health Care Index ETF	20260217	75.02	75.6	74.88	75.01	160900	75.01	down	up	incorrect
FIDI.US	Fidelity International High Dividend ETF	20260217	28.41	28.41	28.07	28.34	111300	28.34	down	up	incorrect
FIDU.US	Fidelity Covington Trust	20260217	93.15	94.23	92.8	93.89	129200	93.89	up	up	correct
FIEE.US	UBS AG FI Enhanced Europe 50 ETN	20260217	6.45	7.22	6.03	7.16	64600	7.16	up	up	correct
FIGB.US	Fidelity Investment Grade Bond ETF	20260217	43.89	43.93	43.83	43.89	121400	43.7531
FILL.US	iShares MSCI Global Energy Producers ETF	20260217	26.34	26.39	26.13	26.29	94766	26.29	down	down	correct
FISK.US	Empire State Realty OP L.P	20260217	6	6.38	5.99	6.38	7771	6.3374	up	up	correct
FISR.US	SPDR SSGA Fixed Income Sector Rotation ETF	20260217	26.15	26.23	26.15	26.23	72000	26.1456	up	down	incorrect
FITE.US	SPDR S&P Kensho Future Security ETF	20260217	88.75	89.25	87.23	88.6829	8227	88.6829	down	up	incorrect
FIVA.US	Fidelity International Value Factor ETF	20260217	37.55	37.77	37.24	37.77	165200	37.77	up	down	incorrect
FIVG.US	Defiance 5G Next Gen Connectivity ETF	20260217	67.2	68	66.5001	67.5626	7973	67.5626	up	down	incorrect
FIW.US	First Trust Exchange	20260217	112.92	113.09	111.8	112.22	52700	112.22	down	up	incorrect
FLAU.US	Franklin FTSE Australia ETF	20260217	34.32	34.9699	34.32	34.8929	59643	34.8929	up	down	incorrect
FLAX.US	Franklin FTSE Asia ex Japan ETF	20260217	32.8	32.8	32.37	32.63	15900	32.63	down	up	incorrect
FLBR.US	Franklin FTSE Brazil ETF	20260217	23.14	23.25	22.8	23.08	414900	23.08	down	down	correct
FLCA.US	Franklin Templeton ETF Trust	20260217	49.85	50	49.17	49.92	78400	49.92	up	up	correct
FLCB.US	Franklin Templeton ETF Trust	20260217	21.85	21.87	21.84	21.84	295600	21.7741	down	down	correct
FLCH.US	Franklin FTSE China ETF	20260217	24.07	24.27	24.01	24.22	101200	24.22	up	up	correct
FLCO.US	Franklin Liberty Investment Grade Corporate ETF	20260217	21.85	21.88	21.845	21.875	62677	21.8023	up	up	correct
FLEE.US	Franklin FTSE Europe ETF	20260217	38.83	39.149	38.71	39.13	9100	39.13	up	up	correct
FLGB.US	Franklin FTSE United Kingdom ETF	20260217	35.95	36.28	35.835	36.27	73900	36.27	up	up	correct
FLGR.US	Franklin FTSE Germany ETF	20260217	34.4467	34.793	34.4098	34.793	3310	34.793	up	up	correct
FLGV.US	Franklin Liberty U.S. Treasury Bond ETF	20260217	20.72	20.7455	20.715	20.725	76550	20.6613	up	up	correct
FLIN.US	Franklin FTSE India ETF	20260217	37.81	37.99	37.74	37.98	684500	37.98	up	up	correct
FLJH.US	Franklin Templeton ETF Trust	20260217	41.96	42.2	41.74	42.1	42000	42.1	up	up	correct
FLJP.US	Franklin FTSE Japan ETF	20260217	39.05	39.4	38.905	39.3	1291800	39.3	up	up	correct
FLKR.US	Franklin FTSE South Korea ETF	20260217	43.12	43.28	42.24	42.65	461200	42.65	down	down	correct
FLLA.US	Franklin FTSE Latin America ETF	20260217	28.62	28.62	28.17	28.54	74900	28.54	down	down	correct
FLLV.US	Franklin Templeton ETF Trust	20260217	66.497	66.79	66.32	66.79	26640	66.79	up	up	correct
FLMB.US	Franklin Liberty Federal Tax	20260217	24.09	24.119	24.04	24.08	3091	24.0285	down	down	correct
FLMI.US	Franklin Liberty Intermediate Municipal Opportunities ETF	20260217	25.3	25.32	25.29	25.32	671299	25.2454	up	up	correct
FLMX.US	Franklin FTSE Mexico ETF	20260217	39.58	39.75	39.153	39.73	176400	39.73	up	up	correct
FLRG.US	Fidelity Covington Trust	20260217	38.04	38.25	37.8	38.128	19300	38.128	up	up	correct
FLRN.US	SPDR Bloomberg Barclays Investment Grade Floating Rate ETF	20260217	30.8	30.81	30.79	30.81	1145324	30.7107	up	up	correct
FLRT.US	Pacer Funds Trust	20260217	47.06	47.1	47.0368	47.08	117071	46.7878	up	up	correct
FLSA.US	Franklin FTSE Saudi Arabia ETF	20260217	33.515	33.515	33.515	33.515	313	33.515
FLSP.US	Franklin Liberty Systematic Style Premia ETF	20260217	27.262	27.312	26.97	26.97	12800	26.97	down	down	correct
FLSW.US	Franklin FTSE Switzerland ETF	20260217	44.27	44.62	44.14	44.589	53500	44.589	up	up	correct
FLTB.US	Fidelity Merrimack Street Trust	20260217	50.9	51.155	50.9	50.9	48365	50.7354
FLTR.US	VanEck Vectors ETF Trust	20260217	25.55	25.55	25.54	25.55	1143900	25.4641
FLTW.US	Franklin FTSE Taiwan ETF	20260217	69.45	70.85	69.08	70.55	1480600	70.55	up	up	correct
FLUD.US	Franklin Liberty Ultra Short Bond ETF	20260217	25.03	25.06	25.023	25.04	476700	24.9636	up	up	correct
FLYT.US	Direxion Flight to Safety Strategy ETF	20260217	8.18	10.03	7.65	9.01	78000	9.01	up	up	correct
FMAT.US	Fidelity MSCI Materials Index ETF	20260217	61.16	61.33	60.34	61.14	54000	61.14	down	down	correct
FMF.US	First Trust Managed Futures Strategy Fund	20260217	49.03	49.25	48.71	49.1	15800	49.1	up	up	correct
FMNY.US	First Trust Exchange	20260217	27.11	27.14	27.045	27.11	11000	27.0261
FMQQ.US	FMQQ The Next Frontier Internet & Ecommerce ETF	20260217	13.055	13.055	12.9	13.01	2200	13.01	down	down	correct
FNCL.US	Fidelity MSCI Financials Index ETF	20260217	74.15	74.84	74.11	74.51	133300	74.51	up	up	correct
FNDA.US	Schwab Fundamental U.S. Small Company Index ETF	20260217	34.54	34.64	34.09	34.5	627400	34.5	down	down	correct
FNDB.US	Schwab Fundamental U.S. Broad Market Index ETF	20260217	28.28	28.33	28.02	28.24	193200	28.24	down	down	correct
FNDC.US	Schwab Fundamental International Small Company Index ETF	20260217	49.45	49.76	49.06	49.57	122800	49.57	up	up	correct
FNDE.US	Schwab Strategic Trust	20260217	39.48	39.65	39.16	39.6	1087300	39.6	up	up	correct
FNDF.US	Schwab Fundamental International Large Company Index ETF	20260217	50.99	51.29	50.64	51.18	1998100	51.18	up	up	correct
FNDX.US	Schwab Fundamental U.S. Large Company Index ETF	20260217	28.93	29.01	28.66	28.86	8426900	28.86	down	down	correct
FNGD.US	MicroSectors FANG+ Index	20260217	72.8	75.32	69.6113	70.6	431519	70.6	down	down	correct
FNGG.US	Direxion Daily Select Large Caps & FANGs Bull 2X Shares	20260217	162.74	165.58	158.475	165.3	14347	165.3	up	up	correct
FNGO.US	MicroSectors FANG+ Index 2X Leveraged ETN	20260217	91.59	94.2574	89.94	93.54	13917	93.54	up	up	correct
FNGS.US	MicroSectors FANG+ ETN	20260217	60.6	61.57	60.05	61.29	77900	61.29	up	up	correct
FNGU.US	MicroSectors FANG+ Index 3X Leveraged ETN	20260217	17.205	18.02	16.58	17.81	5847979	17.81	up	up	correct
FORH.US	ETF Opportunities Trust	20260217	24.75	24.95	24.64	24.865	800	24.865	up	up	correct
FPE.US	First Trust Preferred Securities and Income ETF	20260217	18.39	18.44	18.39	18.44	1460136	18.3475	up	up	correct
FPEI.US	First Trust Institutional Preferred Securities and Income ETF	20260217	19.54	19.58	19.54	19.56	218804	19.4747	up	up	correct
FPX.US	First Trust US Equity Opportunities ETF	20260217	160.79	163.32	160.64	162.6	26600	162.6	up	up	correct
FQAL.US	Fidelity Quality Factor ETF	20260217	75.97	76.48	75.62	76.24	52800	76.24	up	up	correct
FREL.US	Fidelity Covington Trust	20260217	28.84	29.015	28.67	29.01	229800	29.01	up	up	correct
FRI.US	First Trust S&P REIT Index Fund	20260217	29.94	30.16	29.84	30.16	10600	30.16	up	up	correct
FRTY.US	Alger Mid Cap 40 ETF	20260217	20.55	20.87	20.483	20.73	30000	20.73	up	up	correct
FSEC.US	Fidelity Investment Grade Securitized ETF	20260217	44.639	44.748	44.59	44.67	172800	44.5339	up	up	correct
FSIG.US	First Trust Exchange	20260217	19.22	19.23	19.2131	19.23	277842	19.1575	up	up	correct
FSMB.US	First Trust Short Duration Managed Municipal ETF	20260217	20.22	20.24	20.22	20.23	164412	20.177	up	up	correct
FSMD.US	Fidelity Covington Trust	20260217	47.07	47.27	46.62	47.13	138330	47.13	up	up	correct
FSTA.US	Fidelity MSCI Consumer Staples Index ETF	20260217	56.63	56.8	55.48	55.79	189000	55.79	down	down	correct
FTEC.US	Fidelity MSCI Information Technology Index ETF	20260217	216.67	219.67	214.19	218.1	317000	218.1	up	up	correct
FTSD.US	Franklin ETF Trust	20260217	91.19	91.26	91.11	91.175	21885	90.876	down	down	correct
FUMB.US	First Trust Ultra Short Duration Municipal ETF	20260217	20.16	20.16	20.13	20.14	57451	20.094	down	down	correct
FUTY.US	Fidelity MSCI Utilities Index ETF	20260217	60.39	60.66	59.78	59.92	331400	59.92	down	down	correct
FVAL.US	Fidelity Value Factor ETF	20260217	72.94	73.27	72.38	73	40800	73	up	up	correct
FVD.US	First Trust Value Line Dividend Index Fund	20260217	49.64	49.84	49.25	49.42	498200	49.42	down	up	incorrect
FXA.US	Invesco CurrencyShares Australian Dollar Trust	20260217	69.79	70.185	69.691	70.16	12710	70.0999	up	down	incorrect
FXB.US	Invesco CurrencyShares British Pound Sterling Trust	20260217	130.03	130.4099	129.87	130.4063	5677	130.2009	up	up	correct
FXC.US	Invesco CurrencyShares Canadian Dollar Trust	20260217	71.45	71.67	71.38	71.655	24084	71.6486	up	up	correct
FXD.US	First Trust Consumer Discretionary AlphaDEX Fund	20260217	70.15	70.5023	69.645	70.47	16082	70.47	up	up	correct
FXE.US	Invesco CurrencyShares Euro Currency Trust	20260217	109.11	109.37	108.95	109.37	220053	109.3032	up	up	correct
FXF.US	Invesco CurrencyShares Swiss Franc Trust	20260217	114.56	114.8	114.22	114.79	176600	114.79	up	up	correct
FXG.US	First Trust Consumer Staples AlphaDEX Fund	20260217	68.21	68.39	66.64	67.22	81143	67.22	down	down	correct
FXH.US	First Trust Health Care AlphaDEX Fund	20260217	114.73	115.15	114.24	114.8	16600	114.8	up	up	correct
FXI.US	iShares Trust	20260217	38.48	38.67	38.2	38.52	26534500	38.52	up	up	correct
FXL.US	First Trust Technology AlphaDEX Fund	20260217	165.14	165.57	163.39	164.61	21855	164.61	down	down	correct
FXN.US	First Trust Energy AlphaDEX Fund	20260217	19.52	19.64	18.91	19.22	734200	19.22	down	down	correct
FXO.US	First Trust Financials AlphaDEX Fund	20260217	60.28	60.98	60.17	60.56	206200	60.56	up	up	correct
FXP.US	ProShares UltraShort FTSE China 50	20260217	17.94	18.22	17.84	17.92	26300	17.92	down	down	correct
FXU.US	First Trust Utilities AlphaDEX Fund	20260217	50.36	50.58	49.8	49.89	461800	49.89	down	down	correct
FXY.US	Invesco CurrencyShares Japanese Yen Trust	20260217	59.93	59.98	59.73	59.98	158300	59.98	up	up	correct
FXZ.US	First Trust Exchange	20260217	76.81	76.81	75.32	76.31	90000	76.31	down	down	correct
GAL.US	SPDR SSgA Global Allocation ETF	20260217	51.23	51.36	50.95	51.26	8600	51.26	up	up	correct
GAMR.US	ETF Managers Trust	20260217	78.14	79.02	78.03	78.9833	1018	78.9833	up	up	correct
GBIL.US	Goldman Sachs Access Treasury 0	20260217	100.09	100.09	100.08	100.09	633660	99.8156
GBLD.US	Invesco MSCI Green Building ETF	20260217	18.9458	18.9458	18.9323	18.9323	795	18.7616	down	down	correct
GBUG.US	iPath Gold ETN	20260217	49.43	50.04	48.12	49.618	78200	49.618	up	up	correct
GCC.US	WisdomTree Continuous Commodity Index Fund	20260217	21.8	21.84	21.67	21.79	47800	21.79	down	down	correct
GCOR.US	Goldman Sachs Access U.S. Aggregate Bond ETF	20260217	42	42.02	41.99	42.015	49863	41.8861	up	up	correct
GDMA.US	Alpha Architect ETF Trust	20260217	41.97	41.97	41.39	41.63	5532	41.63	down	down	correct
GDOC.US	Goldman Sachs ETF Trust	20260217	34.66	34.67	34.47	34.6115	57013	34.6115	down	down	correct
GDX.US	VanEck Vectors Gold Miners ETF	20260217	99.86	101.19	97.41	100.25	26743000	100.25	up	down	incorrect
GDXD.US	MicroSectors Gold Miners	20260217	40.14	42.679	38.76	39.8	873600	39.8	down	up	incorrect
GDXJ.US	VanEck Vectors Junior Gold Miners ETF	20260217	131.16	132.29	126.88	130.8	6680100	130.8	down	up	incorrect
GDXU.US	MicroSectors Gold Miners 3X Leveraged ETNs	20260217	305.82	318.31	280.14	308.75	735700	308.75	up	down	incorrect
GEM.US	Goldman Sachs ActiveBeta Emerging Markets Equity ETF	20260217	46.15	46.575	45.88	46.39	124700	46.39	up	up	correct
GGRW.US	Gabelli ETFs Trust	20260217	33.885	34.1414	33.885	34.1414	301	34.1414	up	up	correct
GHYB.US	Goldman Sachs Access High Yield Corporate Bond ETF	20260217	45.35	45.4177	45.3	45.365	38956	45.1461	up	up	correct
GIGB.US	Goldman Sachs ETF Trust	20260217	46.75	46.825	46.7497	46.815	47562	46.6552	up	up	correct
GII.US	SPDR S&P Global Infrastructure ETF	20260217	77.96	78.16	77.53	78.01	30200	78.01	up	up	correct
GINN.US	Goldman Sachs Innovate Equity ETF	20260217	72.2	72.59	72.2	72.409	800	72.409	up	up	correct
GLD.US	SPDR Gold Trust	20260217	450.26	451.37	445.53	448.2	10976100	448.2	down	down	correct
GLDM.US	World Gold Trust	20260217	96.915	97.19	95.95	96.55	5307100	96.55	down	down	correct
GLDX.US	USCF ETF Trust	20260217	38.675	38.93	38.52	38.775	2610	38.775	up	up	correct
GLIN.US	VanEck Vectors ETF Trust	20260217	46.82	46.92	46.68	46.85	219200	46.85	up	up	correct
GLL.US	ProShares Trust II	20260217	19.05	19.41	18.95	19.22	8823193	19.22	up	up	correct
GLRY.US	Inspire Faithward Mid Cap Momentum ESG ETF	20260217	38.93	39.21	38.748	39.08	38742	39.08	up	up	correct
GLTR.US	Aberdeen Standard Physical Precious Metals Basket Shares ETF	20260217	225.07	225.7	221.44	223.45	115600	223.45	down	down	correct
GMF.US	SPDR S&P Emerging Asia Pacific ETF	20260217	146.93	147.78	146.33	147.66	8200	147.66	up	up	correct
GNR.US	SPDR S&P Global Natural Resources ETF	20260217	72.09	72.13	70.86	72.09	470400	72.09
GOAU.US	U.S. Global GO GOLD and Precious Metal Miners ETF	20260217	48.4	48.595	47.19	48.35	35900	48.35	down	down	correct
GOEX.US	Global X Funds	20260217	92.65	93.73	89.68	92.41	186200	92.41	down	down	correct
GQRE.US	FlexShares Global Quality Real Estate Index Fund	20260217	64.5	64.91	64.25	64.91	25200	64.91	up	up	correct
GREK.US	Global X MSCI Greece ETF	20260217	70.67	71.12	70.01	70.66	126800	70.66	down	down	correct
GRN.US	iPath Series B Carbon ETN	20260217	27.47	27.57	27.47	27.55	229	27.55	up	up	correct
GRNB.US	VanEck Vectors ETF Trust	20260217	24.42	24.46	24.42	24.4415	19771	24.3633	up	up	correct
GSEU.US	Goldman Sachs ETF Trust	20260217	48.36	48.679	48.115	48.61	15900	48.61	up	up	correct
GSG.US	iShares S&P GSCI Commodity	20260217	24.57	24.58	24.41	24.49	282700	24.49	down	down	correct
GSIE.US	Goldman Sachs ActiveBeta International Equity ETF	20260217	45.81	46.155	45.61	46.11	423100	46.11	up	up	correct
GSIG.US	Goldman Sachs Access Investment Grade Corporate 1	20260217	47.86	47.874	47.86	47.874	400	47.7416	up	up	correct
GSJY.US	Goldman Sachs ActiveBeta Japan Equity ETF	20260217	52.76	53.11	52.48	53.1	10400	53.1	up	up	correct
GSLC.US	Goldman Sachs ETF Trust	20260217	130.97	131.81	130.135	131.4	312600	131.4	up	up	correct
GSPY.US	Gotham Enhanced 500 ETF	20260217	36.665	37.03	36.665	36.967	1300	36.967	up	up	correct
GSSC.US	Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF	20260217	79.09	79.645	78.37	79.18	67261	79.18	up	up	correct
GSY.US	Invesco Ultra Short Duration ETF	20260217	50.37	50.38	50.36	50.36	1018209	50.1863	down	down	correct
GTEK.US	Goldman Sachs Future Tech Leaders Equity ETF	20260217	42.06	42.72	41.59	42.53	13164	42.53	up	up	correct
GTO.US	Invesco Total Return Bond ETF	20260217	47.97	47.98	47.93	47.96	347676	47.7803	down	down	correct
GUNR.US	FlexShares Morningstar Global Upstream Natural Resources Index Fund	20260217	52.77	52.77	51.82	52.61	326200	52.61	down	down	correct
GURU.US	Global X Guru Index ETF	20260217	61.3	61.91	61.3	61.7	1000	61.7	up	up	correct
GUSH.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares	20260217	29.63	30.17	27.56	28.49	901600	28.49	down	down	correct
GVIP.US	Goldman Sachs Hedge Industry VIP ETF	20260217	156.13	157.4799	155.65	156.41	9766	156.41	up	up	correct
GWX.US	SPDR S&P International Small Cap ETF	20260217	45	45.35	44.72	45.15	29400	45.15	up	up	correct
GXC.US	SPDR Index Shares Funds	20260217	99.91	100.6	99.74	100.31	26300	100.31	up	up	correct
GXG.US	Global X MSCI Colombia ETF	20260217	41	41.355	40.5	41.19	136788	41.19	up	up	correct
GYLD.US	Arrow Dow Jones Global Yield ETF	20260217	13.95	13.95	13.75	13.85	38300	13.85	down	down	correct
HACK.US	ETF Series Solutions	20260217	77.31	77.82	75.52	76.52	98000	76.52	down	down	correct
HAIL.US	SPDR S&P Kensho Smart Mobility ETF	20260217	35.04	35.2789	35.04	35.2789	764	35.2789	up	up	correct
HAP.US	VanEck Vectors Natural Resources ETF	20260217	70.97	70.98	69.94	70.88	20900	70.88	down	down	correct
HAUZ.US	DBX ETF Trust	20260217	25.35	25.49	25.23	25.41	81500	25.41	up	up	correct
HAWX.US	iShares Currency Hedged MSCI ACWI ex U.S. ETF	20260217	42.36	42.57	42.185	42.45	26600	42.45	up	up	correct
HDEF.US	Xtrackers MSCI EAFE High Dividend Yield Equity ETF	20260217	33.54	33.65	33.37	33.61	171900	33.61	up	up	correct
HDG.US	ProShares Hedge Replication ETF	20260217	52.69	52.69	52.69	52.69	200	52.69
HDGE.US	AdvisorShares Ranger Equity Bear ETF	20260217	16.9	17.06	16.85	16.91	366500	16.91	up	up	correct
HDLB.US	ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B	20260217	18.48	18.5	17.5	18.43	10400	18.3438	down	down	correct
HDMV.US	First Trust Horizon Managed Volatility Developed International ETF	20260217	38.58	38.7215	38.4618	38.7215	2061	38.7215	up	up	correct
HDV.US	iShares Core High Dividend ETF	20260217	138.93	139.63	137.23	137.62	751000	137.62	down	down	correct
HEDJ.US	WisdomTree Europe Hedged Equity Fund	20260217	55.19	55.67	55.05	55.52	109800	55.52	up	up	correct
HEQT.US	Simplify Exchange Traded Funds	20260217	32.19	32.37	32.08	32.3	52100	32.3	up	up	correct
HEWJ.US	iShares Currency Hedged MSCI Japan ETF	20260217	58.74	59.08	58.48	59	172300	59	up	up	correct
HEZU.US	iShares Currency Hedged MSCI Eurozone ETF	20260217	45.71	46.14	45.71	46.13	46674	46.13	up	up	correct
HFXI.US	IQ 50 Percent Hedged FTSE International ETF	20260217	35.36	35.69	35.21	35.61	435500	35.61	up	up	correct
HHH.US	ETF Managers Trust	20260217	82.5	82.9	81.35	82.76	202300	82.76	up	up	correct
HIBL.US	Direxion Daily S&P 500 High Beta Bull 3X Shares	20260217	72.01	74.715	70.8	73.99	46600	73.99	up	up	correct
HIBS.US	Direxion Daily S&P 500 High Beta Bear 3X Shares	20260217	4.3	4.4	4.157	4.22	325170	42.2	down	down	correct
HIPS.US	GraniteShares HIPS US High Income ETF	20260217	12.07	12.11	11.985	12.06	46104	11.9513	down	down	correct
HMOP.US	Hartford Municipal Opportunities ETF	20260217	39.72	39.79	39.6301	39.77	101867	39.6573	up	down	incorrect
HOLD.US	AdvisorShares Trust	20260217	31.34	31.415	31.16	31.415	2900	31.415	up	down	incorrect
HOMZ.US	ETF Series Solutions	20260217	49.01	49.17	48.87	49.145	1400	49.145	up	up	correct
HSCZ.US	iShares Currency Hedged MSCI EAFE Small	20260217	41.48	41.7691	41.4125	41.69	13653	41.69	up	up	correct
HTAB.US	Hartford Exchange	20260217	19.42	19.43	19.41	19.425	25800	19.3669	up	down	incorrect
HTEC.US	Robo Global Healthcare Technology and Innovation ETF	20260217	35.1	35.4557	35.1	35.265	4372	35.265	up	down	incorrect
HTRB.US	Hartford Total Return Bond ETF	20260217	34.58	34.5895	34.54	34.56	150213	34.4429	down	up	incorrect
HTUS.US	Exchange Traded Concepts Trust	20260217	39.43	39.855	39.43	39.79	9395	39.79	up	down	incorrect
HUSV.US	First Trust Horizon Managed Volatility Domestic ETF	20260217	39.73	39.75	39.55	39.62	25800	39.62	down	up	incorrect
HYBB.US	iShares BB Rated Corporate Bond ETF	20260217	47.28	47.33	47.245	47.279	21900	47.0516	down	up	incorrect
HYDW.US	DBX ETF Trust	20260217	47.19	47.23	47.19	47.204	3300	47.0057	up	down	incorrect
HYEM.US	VanEck Vectors Emerging Markets High Yield Bond ETF	20260217	20.19	20.22	20.14	20.21	156670	20.1105	up	up	correct
HYG.US	iShares Trust	20260217	80.82	80.86	80.7435	80.81	35682020	80.4158	down	down	correct
HYGH.US	iShares U.S. ETF Trust	20260217	86.21	86.4497	86.02	86.17	139237	85.698	down	down	correct
HYGV.US	FlexShares Trust	20260217	40.88	40.91	40.84	40.87	112000	40.6431	down	down	correct
HYLB.US	Xtrackers USD High Yield Corporate Bond ETF	20260217	36.94	36.94	36.892	36.93	6179134	36.7573	down	down	correct
HYMB.US	SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF	20260217	25.25	25.29	25.25	25.28	624525	25.1885	up	up	correct
HYS.US	PIMCO 0	20260217	94.65	94.7	94.5401	94.55	108968	93.959	down	down	correct
HYTR.US	CP High Yield Trend ETF	20260217	21.79	21.79	21.75	21.775	80300	21.6696	down	down	correct
HYUP.US	Xtrackers High Beta High Yield Bond ETF	20260217	42.17	42.32	42.17	42.2546	11999	42.0607	up	up	correct
IAI.US	iShares U.S. Broker	20260217	169.8	170.67	168.42	169.25	229700	169.25	down	down	correct
IAK.US	iShares U.S. Insurance ETF	20260217	135.32	136.96	135.3	136.56	112300	136.56	up	up	correct
IAPR.US	Innovator MSCI EAFE Power Buffer ETF	20260217	31.37	31.4	31.33	31.38	8900	31.38	up	up	correct
IAT.US	iShares U.S. Regional Banks ETF	20260217	59.94	60.7	59.71	59.9	340600	59.9	down	down	correct
IAU.US	iShares Gold Trust	20260217	92.19	92.45	91.28	91.82	10112000	91.82	down	down	correct
IAUM.US	iShares® Gold Trust Micro	20260217	48.83	48.95	48.33	48.61	8216200	48.61	down	down	correct
IBD.US	Northern Lights Fund Trust IV	20260217	24.29	24.34	24.24	24.31	68610	24.2322	up	up	correct
IBDR.US	iShares iBonds Dec 2026 Term Corporate ETF	20260217	24.24	24.25	24.23	24.25	513799	24.1692	up	down	incorrect
IBDS.US	iShares iBonds Dec 2027 Term Corporate ETF	20260217	24.32	24.34	24.32	24.33	661764	24.2455	up	down	incorrect
IBDT.US	iShares iBonds Dec 2028 Term Corporate ETF	20260217	25.51	25.53	25.51	25.52	474560	25.4271	up	down	incorrect
IBDU.US	iShares Trust	20260217	23.52	23.53	23.51	23.52	537800	23.4324
IBDV.US	iShares Trust	20260217	22.2	22.22	22.19	22.22	493200	22.1386	up	down	incorrect
IBDW.US	iShares Trust	20260217	21.27	21.3	21.27	21.29	472400	21.2098	up	down	incorrect
IBND.US	SPDR Bloomberg Barclays International Corporate Bond ETF	20260217	32.64	32.6825	32.45	32.63	103478	32.5647	down	down	correct
IBUY.US	Amplify Online Retail ETF	20260217	63.82	64.11	63.1	63.8	45546	63.8	down	up	incorrect
IDEV.US	iShares Core MSCI International Developed Markets ETF	20260217	88.71	89.445	88.28	89.34	3169800	89.34	up	down	incorrect
IDHQ.US	Invesco S&P International Developed Quality ETF	20260217	38.52	38.88	38.32	38.8	72900	38.8	up	down	incorrect
IDLV.US	Invesco S&P International Developed Low Volatility ETF	20260217	36.33	36.45	36.23	36.43	21100	36.43	up	down	incorrect
IDMO.US	Invesco S&P International Developed Momentum ETF	20260217	58.21	58.87	58.11	58.8	360800	58.8	up	up	correct
IDNA.US	iShares Genomics Immunology and Healthcare ETF	20260217	29.19	29.59	29.085	29.51	34800	29.51	up	up	correct
IDOG.US	ALPS International Sector Dividend Dogs ETF	20260217	41.7	41.93	41.41	41.92	40000	41.92	up	up	correct
IDRV.US	iShares Trust	20260217	39.54	39.8	39.18	39.55	15158	39.55	up	up	correct
IDU.US	iShares U.S. Utilities ETF	20260217	118.31	118.59	117.17	117.41	95200	117.41	down	down	correct
IDX.US	VanEck Vectors Indonesia Index ETF	20260217	15.99	16.01	15.89	16	27000	16	up	up	correct
IEMG.US	iShares Core MSCI Emerging Markets ETF	20260217	74.46	74.95	73.88	74.69	17712500	74.69	up	up	correct
IEUR.US	iShares Core MSCI Europe ETF	20260217	74.95	75.69	74.74	75.64	1758900	75.64	up	up	correct
IEV.US	iShares Trust	20260217	72.56	73.23	72.3	73.23	328300	73.23	up	up	correct
IEZ.US	iShares U.S. Oil Equipment & Services ETF	20260217	27.93	28.04	26.98	27.48	705834	27.48	down	down	correct
IFED.US	IFED	20260217	43.43	43.789	43.43	43.789	1200	43.789	up	up	correct
IG.US	Principal Exchange	20260217	21.2	21.2	21.06	21.13	44416	21.0469	down	down	correct
IGBH.US	iShares Interest Rate Hedged Long	20260217	24.51	24.59	24.51	24.57	73915	24.4618	up	up	correct
IGLB.US	iShares 10+ Year Investment Grade Corporate Bond ETF	20260217	51.42	51.54	51.3735	51.49	929495	51.2681	up	up	correct
IGM.US	iShares Expanded Tech Sector ETF	20260217	122.75	124.35	121.34	123.6	472800	123.6	up	up	correct
IHAK.US	iShares Cybersecurity and Tech ETF	20260217	45.16	45.2	43.98	44.49	135600	44.49	down	down	correct
IHDG.US	WisdomTree Trust	20260217	50.95	51.3	50.84	51.24	277000	51.24	up	up	correct
IHE.US	iShares U.S. Pharmaceuticals ETF	20260217	90.62	91.26	90.28	90.44	74500	90.44	down	down	correct
IHF.US	iShares U.S. Healthcare Providers ETF	20260217	46.42	46.57	45.92	46.16	193500	46.16	down	down	correct
IHI.US	iShares U.S. Medical Devices ETF	20260217	58.07	58.88	58.07	58.58	1761000	58.58	up	up	correct
IHY.US	VanEck Vectors International High Yield Bond ETF	20260217	22.22	22.33	22.15	22.16	17402	22.0685	down	down	correct
IIGD.US	Invesco Investment Grade Defensive ETF	20260217	24.965	24.965	24.965	24.965	364	24.8799
IJAN.US	Innovator MSCI EAFE Power Buffer ETF January	20260217	37.44	37.538	37.37	37.5264	4921	37.5264	up	up	correct
IJH.US	iShares Trust	20260217	71.19	72.27	70.47	71.37	23625100	71.37	up	up	correct
IJJ.US	iShares S&P Mid	20260217	142.29	143.23	140.8	142.09	136900	142.09	down	down	correct
IJK.US	iShares S&P Mid	20260217	104.11	105.14	103.26	104.78	177300	104.78	up	up	correct
IJR.US	iShares Core S&P Small	20260217	130.92	131.77	129.39	130.81	5024300	130.81	down	down	correct
IJS.US	iShares S&P Small	20260217	124.86	125.78	123.24	124.61	118200	124.61	down	down	correct
IJUL.US	Innovator MSCI EAFE Power Buffer ETF	20260217	34.54	34.677	34.52	34.65	3100	34.65	up	up	correct
ILCB.US	iShares Morningstar U.S. Equity ETF	20260217	93.87	94.5124	93.49	94.26	26789	94.26	up	up	correct
ILCG.US	iShares Morningstar Growth ETF	20260217	99.93	101.3	99.28	100.82	98700	100.82	up	up	correct
ILCV.US	iShares Morningstar Value ETF	20260217	97.17	97.46	96.46	97.06	140600	97.06	down	down	correct
ILDR.US	First Trust Exchange	20260217	31.34	31.42	30.83	31.33	156303	31.33	down	down	correct
ILF.US	iShares Latin America 40 ETF	20260217	36.06	36.16	35.53	36.03	4386700	36.03	down	down	correct
ILTB.US	iShares Trust	20260217	50.81	50.8699	50.765	50.8	38259	50.6038	down	down	correct
IMCB.US	iShares Morningstar Mid	20260217	87.44	87.62	86.65	87.36	53331	87.36	down	down	correct
IMCG.US	iShares Morningstar Mid	20260217	82.38	82.99	81.79	82.57	99100	82.57	up	up	correct
IMTB.US	iShares Core 5	20260217	44.73	44.73	44.5617	44.6003	12765	44.4428	down	down	correct
IMTM.US	iShares MSCI Intl Momentum Factor ETF	20260217	51.36	51.91	51.17	51.8	552000	51.8	up	up	correct
INCO.US	Columbia India Consumer ETF	20260217	64.34	64.63	64.19	64.5	41300	64.5	up	up	correct
INDL.US	Direxion Daily MSCI India Bull 2x Shares	20260217	54.36	54.7	54.08	54.67	21800	54.67	up	up	correct
INDS.US	Pacer Benchmark Industrial Real Estate SCTR ETF	20260217	40.26	40.4999	39.96	40.38	22486	40.3511	up	up	correct
INFL.US	Horizon Kinetics Inflation Beneficiaries ETF	20260217	50.68	50.74	49.923	50.69	369100	50.69	up	up	correct
INKM.US	SSGA Active Trust	20260217	34.83	34.83	34.68	34.79	5000	34.79	down	down	correct
INMU.US	BlackRock Intermediate Muni Income Bond ETF	20260217	24.44	24.47	24.433	24.46	97300	24.3926	up	up	correct
INTF.US	iShares Edge MSCI Multifactor Intl ETF	20260217	40.9	41.24	40.738	41.22	260300	41.22	up	up	correct
IOCT.US	Innovator ETFs Trust	20260217	36.18	36.29	36.1	36.21	2700	36.21	up	up	correct
IOO.US	iShares Global 100 ETF	20260217	125.8	127.19	125.21	126.82	116700	126.82	up	up	correct
IPAC.US	iShares Core MSCI Pacific ETF	20260217	81.95	82.58	81.44	82.42	109100	82.42	up	up	correct
IPAY.US	ETF Series Solutions	20260217	44.3	45.11	44.3	45.03	22499	45.03	up	up	correct
IPO.US	Renaissance IPO ETF	20260217	43.22	43.53	42.41	43.29	22100	43.29	up	up	correct
IPOS.US	Renaissance International IPO ETF	20260217	20.28	20.28	19.985	20.172	12200	20.172	down	down	correct
IQDF.US	FlexShares International Quality Dividend Index Fund	20260217	33.34	33.59	33.19	33.56	55400	33.56	up	up	correct
IQDY.US	FlexShares International Quality Dividend Dynamic Index Fund	20260217	39.76	40.06	39.76	40.04	6800	40.04	up	up	correct
IQLT.US	iShares MSCI Intl Quality Factor ETF	20260217	48.46	48.86	48.235	48.82	1841100	48.82	up	up	correct
IQSI.US	IQ Candriam ESG International Equity ETF	20260217	37.95	38.259	37.88	38.229	5700	38.229	up	up	correct
IQSU.US	IQ Candriam ESG US Equity ETF	20260217	53.91	54.1	53.62	53.975	2300	53.975	up	up	correct
ISCB.US	iShares Morningstar Small	20260217	69.05	69.25	68.375	69.15	3100	69.15	up	up	correct
ISCF.US	iShares Trust	20260217	44.77	45.16	44.575	45.11	54700	45.11	up	up	correct
ISCG.US	iShares Morningstar Small	20260217	58.39	58.705	57.8101	58.4993	25359	58.4993	up	down	incorrect
ISCV.US	iShares Morningstar Small	20260217	73.63	73.95	73.01	73.64	9100	73.64	up	down	incorrect
ISRA.US	VanEck Vectors Israel ETF	20260217	63.91	64.085	63.4	63.97	7140	63.97	up	down	incorrect
ISWN.US	Amplify ETF Trust	20260217	22.84	23.05	22.84	22.975	2600	22.975	up	down	incorrect
ITAN.US	Alpha Architect ETF Trust	20260217	37.51	37.62	37.195	37.4351	16491	37.4351	down	up	incorrect
ITEQ.US	BlueStar Israel Technology ETF	20260217	57.34	57.34	56.6751	56.9367	7244	56.9367	down	up	incorrect
ITOT.US	iShares Core S&P Total U.S. Stock Market ETF	20260217	148.91	149.91	147.86	149.44	10082700	149.44	up	up	correct
IVE.US	iShares Trust	20260217	220.53	221.31	218.8	220.19	1369800	220.19	down	down	correct
IVES.US	ETF Managers Trust	20260217	30.06	30.4	29.63	30.19	869300	30.19	up	up	correct
IVLU.US	iShares Edge MSCI Intl Value Factor ETF	20260217	42.04	42.45	41.92	42.4	1946300	42.4	up	up	correct
IVOG.US	Vanguard S&P Mid	20260217	128.99	130.4717	128.2601	129.96	21270	129.96	up	up	correct
IVOL.US	Krane Shares Trust	20260217	19.09	19.1	19.04	19.08	135900	19.0225	down	down	correct
IVOO.US	Vanguard Admiral Funds	20260217	120.58	121.1	119.39	120.83	134400	120.83	up	down	incorrect
IVOV.US	Vanguard S&P Mid	20260217	109.21	109.29	108.11	108.97	132500	108.97	down	up	incorrect
IVV.US	iShares Core S&P 500 ETF	20260217	683.17	688	678.8	685.84	7334700	685.84	up	down	incorrect
IVW.US	iShares S&P 500 Growth ETF	20260217	118.35	119.98	117.5	119.4	5228400	119.4	up	down	incorrect
IWB.US	iShares Russell 1000 ETF	20260217	372.86	375.43	370.41	374.31	1624200	374.31	up	up	correct
IWC.US	iShares Micro	20260217	165.32	167.47	163.36	166.26	222300	166.26	up	up	correct
IWD.US	iShares Russell 1000 Value ETF	20260217	223.49	224.33	221.72	223.2	4747200	223.2	down	down	correct
IWDL.US	ETRACS 2x Leveraged US Value Factor TR ETN	20260217	53.546	53.546	53.546	53.546	0	53.546
IWF.US	iShares Russell 1000 Growth ETF	20260217	445.82	451.47	442.82	449.35	3305700	449.35	up	up	correct
IWFL.US	ETRACS 2x Leveraged US Growth Factor TR ETN	20260217	51.0471	51.0471	51.0471	51.0471	18	51.0471
IWL.US	iShares Russell Top 200 ETF	20260217	167.83	169.21	167.05	168.75	85000	168.75	up	up	correct
IWM.US	iShares Trust	20260217	262.38	264.36	259.06	263.04	33734800	263.04	up	up	correct
IWML.US	ETRACS 2x Leveraged US Size Factor TR ETN	20260217	26.349	26.349	26.349	26.349	100	26.349
IWN.US	iShares Russell 2000 Value ETF	20260217	199.86	201.11	197.07	199.66	772300	199.66	down	down	correct
IWO.US	iShares Russell 2000 Growth ETF	20260217	333.45	337.36	329.56	335.27	366700	335.27	up	up	correct
IWP.US	iShares Russell Mid	20260217	134.39	135.33	133.25	134.87	793100	134.87	up	up	correct
IWR.US	iShares Russell Mid	20260217	101.67	102.15	100.66	101.66	2135900	101.66	down	down	correct
IWS.US	iShares Russell Mid	20260217	151.98	152.97	150.65	151.99	309900	151.99	up	up	correct
IWV.US	iShares Russell 3000 ETF	20260217	387.13	390	384.7	388.78	634600	388.78	up	up	correct
IWX.US	iShares Russell Top 200 Value ETF	20260217	96.89	97.24	96.22	96.77	1654400	96.77	down	up	incorrect
IWY.US	iShares Russell Top 200 Growth ETF	20260217	260.01	263.35	258.36	262.14	648100	262.14	up	down	incorrect
IXC.US	iShares Global Energy ETF	20260217	50.05	50.14	48.89	49.47	7664800	49.47	down	up	incorrect
IXG.US	iShares Global Financials ETF	20260217	119.81	121.08	119.81	120.7	11300	120.7	up	down	incorrect
IXJ.US	iShares Global Healthcare ETF	20260217	101.06	101.74	100.8	101.18	4155600	101.18	up	down	incorrect
IXN.US	iShares Global Tech ETF	20260217	104.79	106.6	103.93	105.94	646600	105.94	up	down	incorrect
IXP.US	iShares Global Comm Services ETF	20260217	119.86	120.485	118.89	120.05	137312	120.05	up	up	correct
IYC.US	iShares U.S. Consumer Services ETF	20260217	101.56	101.73	100.38	101.41	126900	101.41	down	down	correct
IYE.US	iShares U.S. Energy ETF	20260217	57.61	57.88	56.19	56.79	877200	56.79	down	down	correct
IYF.US	iShares U.S. Financials ETF	20260217	124.41	125.26	124.16	124.84	268400	124.84	up	up	correct
IYG.US	iShares U.S. Financial Services ETF	20260217	87.59	88.49	87.59	88.04	71700	88.04	up	down	incorrect
IYH.US	iShares U.S. Healthcare ETF	20260217	65.81	66.29	65.59	65.71	456900	65.71	down	up	incorrect
IYK.US	iShares U.S. Consumer Goods ETF	20260217	75.91	76.3	74.7	75.07	291156	75.07	down	up	incorrect
IYM.US	iShares U.S. Basic Materials ETF	20260217	181.28	181.69	178.39	181.21	102200	181.21	down	down	correct
IYR.US	iShares U.S. Real Estate ETF	20260217	100.63	101.27	100.01	101.21	7926000	101.21	up	up	correct
IYW.US	iShares U.S. Technology ETF	20260217	189.24	191.73	187.2	190.48	820300	190.48	up	up	correct
IYY.US	iShares Dow Jones U.S. ETF	20260217	165.53	166.6	164.63	166.15	21310	166.15	up	up	correct
JAAA.US	Janus Detroit Street Trust	20260217	50.75	50.75	50.72	50.72	4874800	50.5269	down	down	correct
JAGG.US	JPMorgan U.S. Aggregate Bond ETF	20260217	46.8601	46.93	46.8515	46.86	23424	46.7038	down	down	correct
JDIV.US	JPMorgan U.S. Dividend ETF	20260217	55.895	56.04	55.895	56.0145	2899	56.0145	up	up	correct
JDST.US	Direxion Daily Junior Gold Miners Index Bear 2X Shares	20260217	1.67	1.77	1.6401	1.67	1672544	33.4
JEPI.US	J.P. Morgan Exchange	20260217	59.24	59.47	58.865	59.2	5306600	58.8526	down	down	correct
JETS.US	U.S. Global Jets ETF	20260217	29.56	30.38	29.48	30.17	3169100	30.17	up	up	correct
JHCB.US	John Hancock Exchange	20260217	21.72	22	21.72	21.76	216700	21.7029	up	up	correct
JHEM.US	John Hancock Multifactor Emerging Markets ETF	20260217	36.22	36.33	35.86	36.29	34700	36.29	up	up	correct
JHMB.US	John Hancock Exchange	20260217	22.54	22.54	22.454	22.475	44000	22.4177	down	down	correct
JHMD.US	John Hancock Multifactor Developed International ETF	20260217	44.83	45.24	44.69	45.22	114900	45.22	up	up	correct
JHML.US	John Hancock Multifactor Large Cap ETF	20260217	81.64	81.978	81.055	81.77	18500	81.77	up	down	incorrect
JHMM.US	John Hancock Multifactor Mid Cap ETF	20260217	70.47	70.807	69.79	70.5	189900	70.5	up	down	incorrect
JHMU.US	John Hancock Exchange	20260217	26.595	26.62	26.56	26.615	11700	26.5665	up	down	incorrect
JHSC.US	John Hancock Multifactor Small Cap ETF	20260217	45.99	46.2	45.43	45.819	40800	45.819	down	up	incorrect
JIG.US	J.P. Morgan Exchange	20260217	78.95	79.62	78.4201	79.45	24543	79.45	up	down	incorrect
JIGB.US	J.P. Morgan Exchange	20260217	46.2998	46.315	46.27	46.315	1730	46.1264	up	down	incorrect
JKD.US	iShares Morningstar U.S. Equity ETF	20260217	93.87	94.5124	93.49	94.26	26789	94.26	up	up	correct
JKE.US	iShares Morningstar Growth ETF	20260217	99.93	101.2968	99.28	100.82	98672	100.82	up	up	correct
JKF.US	iShares Morningstar Value ETF	20260217	97.17	97.46	96.455	97.06	140635	97.06	down	down	correct
JKG.US	iShares Morningstar Mid	20260217	87.415	87.62	86.65	87.36	53331	87.36	down	down	correct
JKJ.US	iShares Morningstar Small	20260217	68.97	69.25	68.375	69.15	3100	69.15	up	up	correct
JKK.US	iShares Morningstar Small	20260217	58.39	58.705	57.8101	58.4993	25359	58.4993	up	up	correct
JMBS.US	Janus Henderson Mortgage	20260217	46.27	46.28	46.2	46.23	572930	46.0401	down	down	correct
JMOM.US	JPMorgan U.S. Momentum Factor ETF	20260217	70.25	70.68	69.815	70.43	81200	70.43	up	up	correct
JNK.US	SPDR Bloomberg Barclays High Yield Bond ETF	20260217	97.43	97.47	97.33	97.39	3970746	96.8647	down	down	correct
JNUG.US	Direxion Daily Junior Gold Miners Index Bull 2X Shares	20260217	253.89	258.42	236.78	252.97	285500	252.97	down	down	correct
JOJO.US	Tidal ETF Trust	20260217	16.1	16.12	16.091	16.1	800	16.0478
JOYY.US	Infusive® Compounding Global Equities ETF	20260217	60.65	61.38	60.01	61.05	251000	61.05	up	up	correct
JPEM.US	JPMorgan Diversified Return Emerging Markets Equity ETF	20260217	65.67	66.02	65.37	65.855	14600	65.855	up	up	correct
JPIE.US	J.P. Morgan Exchange	20260217	46.51	46.51	46.48	46.5	1587000	46.2921	down	down	correct
JPIN.US	JPMorgan Diversified Return International Equity ETF	20260217	74.83	75.32	74.494	75.15	8250	75.15	up	up	correct
JPMB.US	JPMorgan USD Emerging Markets Sovereign Bond ETF	20260217	40.82	40.84	40.76	40.795	19991	40.6024	down	down	correct
JPME.US	JPMorgan Diversified Return U.S. Mid Cap Equity ETF	20260217	118.43	118.43	117.53	117.73	148300	117.73	down	down	correct
JPSE.US	JPMorgan Diversified Return U.S. Small Cap Equity ETF	20260217	54.71	55	54.08	54.59	20114	54.59	down	down	correct
JPUS.US	JPMorgan Diversified Return U.S. Equity ETF	20260217	135.32	135.32	134.025	134.72	5976	134.72	down	down	correct
JPXN.US	iShares JPX	20260217	98.96	99.31	98.07	99.13	109200	99.13	up	up	correct
JQUA.US	JPMorgan U.S. Quality Factor ETF	20260217	63.66	63.865	63.07	63.62	1973300	63.62	down	down	correct
JSCP.US	JPMorgan Short Duration Core Plus ETF	20260217	47.74	47.74	47.73	47.73	107800	47.5601	down	down	correct
JSTC.US	Tidal ETF Trust	20260217	20.73	20.839	20.61	20.7936	10581	20.7936	up	up	correct
JUSA.US	JPMorgan ActiveBuilders U.S. Large Cap Equity ETF	20260217	61.85	61.85	61.8124	61.8124	449	61.8124	down	down	correct
JUST.US	Goldman Sachs JUST U.S. Large Cap Equity ETF	20260217	96.39	97.09	95.99	96.858	16400	96.858	up	up	correct
JVAL.US	JPMorgan U.S. Value Factor ETF	20260217	51.56	51.63	50.989	51.5	41900	51.5	down	down	correct
JXI.US	iShares Global Utilities ETF	20260217	87.48	87.76	86.87	87.05	31900	87.05	down	down	correct
KARS.US	KraneShares Electric Vehicles and Future Mobility Index ETF	20260217	32.25	32.33	31.95	32.16	2400	32.16	down	down	correct
KBA.US	KraneShares Trust	20260217	30.46	30.72	30.46	30.7	69400	30.7	up	up	correct
KBE.US	SPDR S&P Bank ETF	20260217	65.23	66.1	64.88	65.37	1785400	65.37	up	up	correct
KCCA.US	KraneShares California Carbon Allowance ETF	20260217	15.09	15.22	15.09	15.127	36200	15.127	up	up	correct
KCE.US	SPDR S&P Capital Markets ETF	20260217	146.29	147.32	144.94	145.71	23492	145.71	down	up	incorrect
KEMQ.US	KraneShares FTSE Emerging Markets Consumer Technology Index ETF	20260217	25.27	25.51	25.15	25.405	10600	25.405	up	down	incorrect
KEMX.US	KraneShares MSCI Emerging Markets ex China Index ETF	20260217	43.38	43.52	42.85	43.41	32900	43.41	up	down	incorrect
KEUA.US	KraneShares European Carbon Allowance ETF	20260217	22.9	22.9	22.8	22.8075	2011	22.8075	down	up	incorrect
KGRN.US	KraneShares MSCI China Clean Technology ETF	20260217	27.77	28.61	27.77	27.89	28700	27.89	up	down	incorrect
KHYB.US	KraneShares Asia Pacific High Yield Bond ETF	20260217	24.77	24.79	24.77	24.78	3700	24.5943	up	up	correct
KIE.US	SPDR S&P Insurance ETF	20260217	57.68	58.49	57.68	58.35	1790400	58.35	up	up	correct
KLDW.US	Knowledge Leaders Developed World ETF	20260217	56.02	56.4303	56.02	56.4303	463	56.4303	up	up	correct
KMLM.US	KFA Mount Lucas Index Strategy ETF	20260217	26.42	26.58	26.37	26.53	177700	26.53	up	up	correct
KNOW.US	Direxion All Cap Insider Sentiment Shares	20260217	12.505	12.505	12.505	12.505	100	12.505
KOKU.US	Xtrackers MSCI Kokusai Equity ETF	20260217	121.16	121.91	121.16	121.6944	1226	121.6944	up	up	correct
KOLD.US	ProShares UltraShort Bloomberg Natural Gas	20260217	22.19	22.46	21.68	22.11	8733100	22.11	down	down	correct
KOMP.US	SPDR S&P Kensho New Economies Composite ETF	20260217	62.08	62.73	61.34	62.34	78800	62.34	up	up	correct
KONG.US	ETF Opportunities Trust	20260217	30.5	30.6	30.5	30.552	500	30.552	up	up	correct
KORP.US	American Century Diversified Corporate Bond ETF	20260217	47.8	47.83	47.76	47.83	68079	47.6379	up	up	correct
KORU.US	Direxion Shares ETF Trust	20260217	430.96	436.64	404.49	417.18	198400	417.18	down	down	correct
KRBN.US	KraneShares Global Carbon ETF	20260217	29.51	29.73	29.32	29.58	29800	29.58	up	up	correct
KRE.US	SPDR S&P Regional Banking ETF	20260217	71.37	72.35	71.01	71.53	12937900	71.53	up	up	correct
KSA.US	iShares MSCI Saudi Arabia ETF	20260217	38.82	38.965	38.63	38.94	641300	38.94	up	up	correct
KSTR.US	KraneShares SSE STAR Market 50 Index ETF	20260217	20.85	21.07	20.777	20.96	52000	20.96	up	up	correct
KURE.US	KraneShares MSCI All China Health Care Index ETF	20260217	18.11	18.3	18.029	18.27	9300	18.27	up	up	correct
KVLE.US	KFA Value Line Dynamic Core Equity Index ETF	20260217	26.54	26.692	26.54	26.689	900	26.689	up	up	correct
KWEB.US	KraneShares CSI China Internet ETF	20260217	32.73	32.96	32.51	32.72	18498300	32.72	down	down	correct
KXI.US	iShares Global Consumer Staples ETF	20260217	73.19	73.44	72.24	72.59	240338	72.59	down	down	correct
LABD.US	Direxion Daily S&P Biotech Bear 3X Shares	20260217	19.87	20.12	18.53	18.93	2753700	18.93	down	down	correct
LABU.US	Direxion Shares ETF Trust	20260217	155.53	165.585	153.2	162.07	392300	162.07	up	up	correct
LCR.US	Leuthold Core ETF	20260217	38.43	38.6434	38.43	38.5733	24188	38.5733	up	up	correct
LCTD.US	BlackRock World ex U.S. Carbon Transition Readiness ETF	20260217	58.4	58.96	58.2	58.85	7500	58.85	up	up	correct
LCTU.US	BlackRock U.S. Carbon Transition Readiness ETF	20260217	73.3	73.83	72.93	73.61	33300	73.61	up	up	correct
LDUR.US	PIMCO Enhanced Low Duration Active Exchange	20260217	96.37	96.3799	96.28	96.36	80459	96.0603	down	up	incorrect
LEMB.US	iShares J.P. Morgan EM Local Currency Bond ETF	20260217	42.76	42.87	42.7	42.84	111500	42.84	up	down	incorrect
LGH.US	HCM Defender 500 Index ETF	20260217	61.02	61.41	60.39	61.1351	32804	61.1351	up	down	incorrect
LGLV.US	SPDR SSGA US Large Cap Low Volatility Index ETF	20260217	186.15	186.76	184.68	185.27	18300	185.27	down	up	incorrect
LGOV.US	First Trust Exchange	20260217	22.32	22.34	22.29	22.32	106300	22.2423
LIT.US	Global X Funds	20260217	71.9	72.84	71.37	72.47	219100	72.47	up	down	incorrect
LOPP.US	Gabelli ETFs Trust	20260217	36.71	36.8158	36.71	36.8158	1076	36.8158	up	down	incorrect
LOUP.US	Innovator ETFs Trust	20260217	74.25	75.16	73.57	74.7007	9414	74.7007	up	up	correct
LQD.US	iShares iBoxx $ Investment Grade Corporate Bond ETF	20260217	111.57	111.74	111.49	111.7	33132621	111.3171	up	up	correct
LQDB.US	iShares Trust	20260217	87.95	88.12	87.95	88.12	2000	87.7866	up	up	correct
LQDH.US	iShares Interest Rate Hedged Corporate Bond ETF	20260217	93.05	93.28	93.05	93.18	62200	92.7427	up	up	correct
LRGF.US	iShares MSCI USA Multifactor ETF	20260217	68.65	69.08	68.2	68.87	768900	68.87	up	up	correct
LRNZ.US	TrueShares Technology AI and Deep Learning ETF	20260217	42.57	42.654	42.05	42.654	3300	42.654	up	up	correct
LSAF.US	LeaderSharesTM AlphaFactor US Core Equity ETF	20260217	47.13	47.23	46.76	47.16	5827	47.16	up	up	correct
LSAT.US	Two Roads Shared Trust	20260217	40.34	40.34	39.86	40.22	7734	40.22	down	down	correct
LTL.US	ProShares Ultra Telecommunications	20260217	26.61	26.67	26.18	26.5	3900	26.5	down	down	correct
LTPZ.US	PIMCO 15+ Year U.S. TIPS Index Exchange	20260217	53.35	53.39	53.25	53.26	25200	53.26	down	down	correct
MAKX.US	ProShares S&P Kensho Smart Factories ETF	20260217	57.1231	57.1231	57.1231	57.1231	132	57.1231
MARB.US	First Trust Vivaldi Merger Arbitrage ETF	20260217	20.69	20.73	20.69	20.73	73000	20.73	up	up	correct
MBOX.US	Freedom Day Dividend ETF	20260217	37.91	37.91	37.865	37.8758	1580	37.8758	down	down	correct
MBSD.US	FlexShares Disciplined Duration MBS Index Fund	20260217	20.9599	20.9641	20.94	20.96	7138	20.8972	up	up	correct
MDY.US	SPDR S&P MIDCAP 400 ETF Trust	20260217	649.98	653.64	643.63	651.76	1055000	651.76	up	up	correct
MDYG.US	SPDR S&P 400 Mid Cap Growth ETF	20260217	99.3	100.3	98.55	100.01	100200	100.01	up	up	correct
MDYV.US	SPDR S&P 400 Mid Cap Value ETF	20260217	91.61	92.39	90.57	91.45	93200	91.45	down	down	correct
META.US	Roundhill Ball Metaverse ETF	20260217	639.5	642.6	628.8	639.29	12674700	639.29	down	down	correct
MEXX.US	Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3	20260217	38.28	38.33	36.585	38.17	62100	38.17	down	down	correct
MFDX.US	PIMCO RAFI Dynamic Multi	20260217	42.13	42.35	41.94	42.34	31300	42.34	up	up	correct
MFEM.US	PIMCO RAFI Dynamic Multi	20260217	26.4	26.53	26.19	26.459	10200	26.459	up	up	correct
MFUS.US	PIMCO RAFI Dynamic Multi	20260217	60.6	60.705	60.532	60.532	6300	60.532	down	down	correct
MGC.US	Vanguard Mega Cap Index Fund ETF Shares	20260217	246.85	248.98	245.69	248.23	152100	248.23	up	up	correct
MGK.US	Vanguard Mega Cap Growth Index Fund ETF Shares	20260217	383.16	387.74	380.16	385.87	858800	385.87	up	down	incorrect
MGV.US	Vanguard World Fund	20260217	152.7	153.38	151.72	152.35	275900	152.35	down	up	incorrect
MID.US	American Century Mid Cap Growth Impact ETF	20260217	65.71	65.877	65.41	65.724	5800	65.7065	up	down	incorrect
MIDE.US	DBX ETF Trust	20260217	35.768	35.768	35.768	35.768	100	35.768
MIDU.US	Direxion Shares ETF Trust	20260217	62.23	62.87	60.44	62.75	29200	62.75	up	up	correct
MINO.US	PIMCO ETF Trust	20260217	45.85	45.96	45.85	45.94	91800	45.7907	up	up	correct
MINT.US	PIMCO Enhanced Short Maturity Active Exchange	20260217	100.56	100.57	100.55	100.56	1098305	100.2204
MJ.US	ETFMG Alternative Harvest ETF	20260217	25.22	25.67	25.0201	25.43	22224	25.43	up	up	correct
MLPA.US	Global X MLP ETF	20260217	52.76	53.13	52.32	52.86	384100	52.86	up	up	correct
MLPB.US	UBS ETRACS Alerian MLP Infrastructure Index ETN Series B	20260217	28.27	28.44	27.95	28.412	9000	28.412	up	up	correct
MLPR.US	ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN	20260217	68.634	68.634	68.634	68.634	400	68.634
MLPX.US	Global X MLP & Energy Infrastructure ETF	20260217	69.69	69.74	68.29	69.03	246400	69.03	down	down	correct
MMIN.US	IQ MacKay Municipal Insured ETF	20260217	24.27	24.29	24.24	24.29	127297	24.2171	up	up	correct
MMIT.US	IndexIQ Active ETF Trust	20260217	24.69	24.69	24.67	24.68	219140	24.6135	down	down	correct
MMLG.US	First Trust Exchange	20260217	32.535	32.65	32.535	32.63	1257	32.63	up	up	correct
MMSC.US	MMSC	20260217	24.95	25.155	24.74	25.137	5200	25.137	up	up	correct
MMTM.US	SPDR S&P 1500 Momentum Tilt ETF	20260217	292.5	295.81	292.5	294.6522	732	294.6522	up	up	correct
MNA.US	IQ Merger Arbitrage ETF	20260217	36.15	36.43	36.15	36.38	20697	36.38	up	up	correct
MOO.US	VanEck Vectors Agribusiness ETF	20260217	84.86	85.43	84.24	85.34	275200	85.34	up	up	correct
MORT.US	VanEck Vectors Mortgage REIT Income ETF	20260217	10.86	10.86	10.65	10.76	1558200	10.76	down	down	correct
MOTO.US	SmartETFs Smart Transportation & Technology ETF	20260217	59.42	59.526	59.296	59.526	500	59.526	up	up	correct
MSOS.US	AdvisorShares Pure US Cannabis ETF	20260217	3.9	3.95	3.82	3.9	5682100	3.9
MTGP.US	WisdomTree Mortgage Plus Bond Fund	20260217	44.89	44.9999	44.89	44.9502	8274	44.8205	up	up	correct
MTUL.US	ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN	20260217	37.25	37.7317	37.25	37.7317	486	37.7317	up	up	correct
MUB.US	iShares Trust	20260217	108.3	108.43	108.24	108.33	3504098	108.0394	up	up	correct
MUNI.US	PIMCO ETF Trust	20260217	53.12	53.18	53.12	53.17	271899	53.0304	up	up	correct
MUSI.US	American Century Multisector Income ETF	20260217	44.6	44.61	44.585	44.591	6300	44.4014	down	down	correct
MUST.US	Columbia Multi	20260217	20.97	21.045	20.9108	21.04	76141	20.9937	up	up	correct
MVRL.US	ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN	20260217	14.86	15.11	14.61	14.85	13100	14.7555	down	down	correct
MVV.US	ProShares Ultra MidCap400	20260217	80.29	81.09	78.8	80.66	18700	80.66	up	up	correct
MXI.US	iShares Global Materials ETF	20260217	111.26	111.41	109.37	111.32	85400	111.32	up	up	correct
MYY.US	ProShares Short MidCap400	20260217	16.33	16.47	16.28	16.3	3500	16.3	down	down	correct
MZZ.US	ProShares UltraShort MidCap400	20260217	6.95	6.95	6.81	6.8138	4467	6.8138	down	down	correct
NACP.US	Impact Shares Trust I	20260217	50.68	50.8	50.3	50.66	2000	50.66	down	down	correct
NAIL.US	Direxion Daily Homebuilders & Supplies Bull 3X Shares	20260217	77.08	79.06	71.2	75.39	916500	75.39	down	down	correct
NANR.US	SPDR S&P North American Natural Resources ETF	20260217	80.96	81.04	79.04	80.56	44500	80.56	down	down	correct
NDVG.US	Nuveen Dividend Growth ETF	20260217	36.55	36.649	36.55	36.649	1200	36.649	up	up	correct
NERD.US	Listed Funds Trust	20260217	21.52	21.62	21.52	21.595	2518	21.595	up	up	correct
NETL.US	Fundamental Income Net Lease Real Estate ETF	20260217	26.15	26.45	26.105	26.429	6400	26.3246	up	up	correct
NFLT.US	Virtus Newfleet Multi	20260217	23.34	23.34	23.21	23.295	166746	23.1952	down	down	correct
NFRA.US	FlexShares STOXX Global Broad Infrastructure Index Fund	20260217	66.55	66.75	66.35	66.63	43000	66.63	up	up	correct
NLR.US	VanEck Vectors Uranium+Nuclear Energy ETF	20260217	141.02	143.24	138.1	142.46	357600	142.46	up	down	incorrect
NORW.US	Global X MSCI Norway ETF	20260217	34.25	34.49	33.93	34.47	15600	34.47	up	down	incorrect
NRGD.US	MicroSectors U.S. Big Oil Index	20260217	8.887	9.35	8.887	9.11	1060	45.55	up	up	correct
NRGU.US	MicroSectors U.S. Big Oil Index 3X Leveraged ETNs	20260217	28.88	29.38	26.52	27.75	118400	27.75	down	down	correct
NTSE.US	WisdomTree Emerging Markets Efficient Core Fund	20260217	42.89	42.91	42.51	42.816	7000	42.816	down	down	correct
NTSI.US	WisdomTree International Efficient Core Fund	20260217	47.48	47.79	47.21	47.66	20000	47.66	up	up	correct
NTSX.US	WisdomTree Trust	20260217	54.8	55.15	54.5	55.02	37500	55.02	up	up	correct
NUAG.US	Nuveen Enhanced Yield U.S. Aggregate Bond ETF	20260217	21.42	21.4255	21.4048	21.425	5197	21.3576	up	up	correct
NUBD.US	Nuveen ESG U.S. Aggregate Bond ETF	20260217	22.59	22.6068	22.58	22.59	41885	22.5219
NUGO.US	Nushares ETF Trust	20260217	37.73	37.93	37.73	37.7754	6386	37.7754	up	up	correct
NUGT.US	Direxion Shares ETF Trust	20260217	233.28	240.27	222.21	236.13	744000	236.13	up	up	correct
NUHY.US	Nuveen ESG High Yield Corporate Bond ETF	20260217	21.71	21.71	21.61	21.64	52800	21.531	down	down	correct
NUSA.US	Nuveen Enhanced Yield 1	20260217	23.485	23.485	23.485	23.485	222	23.4158
NWLG.US	Nuveen Winslow Large	20260217	35.27	35.7862	35.27	35.7862	233	35.7862	up	up	correct
NYF.US	iShares New York Muni Bond ETF	20260217	54.17	54.2065	54.155	54.2	104639	54.0598	up	up	correct
OALC.US	Unified Series Trust	20260217	35.77	35.86	35.57	35.77	65522	35.77
OBOR.US	KraneShares MSCI One Belt One Road Index ETF	20260217	28.54	28.57	28.42	28.538	5321	28.538	down	down	correct
OCIO.US	ClearShares OCIO ETF	20260217	35.52	35.539	35.381	35.4939	1637	35.4939	down	down	correct
OEF.US	iShares S&P 100 ETF	20260217	332.69	335.63	330.76	334.39	970500	334.39	up	up	correct
OGCP.US	Empire State Realty OP L.P	20260217	6.29	6.37	6.175	6.175	744	6.1321	down	down	correct
OIH.US	VanEck Vectors ETF Trust	20260217	382.16	384.37	368.58	375.58	790600	375.58	down	up	incorrect
OILU.US	Bank of Montreal	20260217	38.13	38.71	34.95	36.34	258600	36.34	down	up	incorrect
OND.US	ProShares Trust	20260217	35.36	35.745	35.36	35.7337	468	35.7337	up	up	correct
ONEO.US	SPDR Russell 1000 Momentum Focus ETF	20260217	139.2012	139.2012	139.2012	139.2012	215	139.2012
ONEV.US	SPDR Russell 1000 Low Volatility Focus ETF	20260217	141.91	142.08	140.65	141.35	6341	141.35	down	down	correct
ONEY.US	SPDR Russell 1000 Yield Focus ETF	20260217	126.22	126.22	124.36	125.45	14400	125.45	down	down	correct
ONLN.US	ProShares Online Retail ETF	20260217	52.45	52.882	52.17	52.83	6982	52.83	up	down	incorrect
ONOF.US	Global X Funds	20260217	36.86	37.64	36.86	37.54	22291	37.54	up	down	incorrect
OPER.US	ETF Series Solutions	20260217	100.205	100.23	100.2	100.215	48800	99.9452	up	down	incorrect
OUNZ.US	VanEck Merk Gold Trust	20260217	47.13	47.26	46.66	46.92	1471600	46.92	down	down	correct
OVB.US	Overlay Shares Core Bond ETF	20260217	20.87	20.91	20.79	20.865	6000	20.7814	down	down	correct
OVF.US	Overlay Shares Foreign Equity ETF	20260217	31.65	31.883	31.45	31.854	6700	31.5774	up	up	correct
OVL.US	Overlay Shares Large Cap Equity ETF	20260217	52.72	53.33	52.39	53.079	14100	52.6182	up	up	correct
OVLH.US	Overlay Shares Hedged Large Cap Equity ETF	20260217	39.14	39.38	39.1299	39.2466	8149	39.2466	up	up	correct
OVM.US	Overlay Shares Municipal Bond ETF	20260217	21.74	21.83	21.74	21.805	1400	21.7117	up	up	correct
OVS.US	Overlay Shares Small Cap Equity ETF	20260217	38.67	38.8	38.65	38.683	1600	38.3546	up	up	correct
OVT.US	Listed Funds Trust	20260217	22.15	22.16	22.07	22.142	17700	22.0294	down	down	correct
OWNS.US	Impact Shares Trust I	20260217	17.74	17.75	17.68	17.72	29500	17.72	down	down	correct
PAB.US	PGIM ETF Trust	20260217	43.26	43.35	43.19	43.25	8600	43.1036	down	down	correct
PALC.US	Pacer Lunt Large Cap Multi	20260217	55.17	55.275	54.83	55.14	12100	55.039	down	down	correct
PALL.US	Aberdeen Standard Physical Palladium Shares ETF	20260217	151.9	154.6	149.72	153.53	349300	153.53	up	up	correct
PAMC.US	Pacer Lunt MidCap Multi	20260217	50.3	50.575	50.3	50.575	800	50.4881	up	up	correct
PBD.US	Invesco Global Clean Energy ETF	20260217	18.09	18.22	17.93	18.22	29700	18.22	up	up	correct
PBE.US	Invesco Dynamic Biotechnology & Genome ETF	20260217	81.48	82.22	81.48	82.22	4000	82.22	up	up	correct
PBJ.US	Invesco Dynamic Food & Beverage ETF	20260217	50.84	50.84	49.735	49.9	95072	49.9	down	down	correct
PBP.US	Invesco Exchange	20260217	22.74	22.85	22.625	22.85	20054	22.648	up	up	correct
PBW.US	Invesco WilderHill Clean Energy ETF	20260217	33.27	33.71	32.68	33.43	656700	33.43	up	down	incorrect
PCEF.US	Invesco Exchange	20260217	20.21	20.2299	20.1	20.16	128799	20.0305	down	up	incorrect
PCY.US	Invesco Exchange	20260217	22.07	22.09	22.04	22.06	2799000	21.9556	down	up	incorrect
PDN.US	Invesco FTSE RAFI Developed Markets ex	20260217	46.25	46.75	46.175	46.67	26259	46.67	up	down	incorrect
PEJ.US	Invesco Dynamic Leisure and Entertainment ETF	20260217	60.27	60.95	60.27	60.77	25262	60.77	up	down	incorrect
PEXL.US	Pacer Funds Trust	20260217	61.56	61.855	61.24	61.8313	4044	61.8154	up	down	incorrect
PFFA.US	ETFis Series Trust I	20260217	21.85	22.0262	21.8	22	1502187	21.8277	up	up	correct
PFFD.US	Global X U.S. Preferred ETF	20260217	19.42	19.49	19.365	19.47	384792	19.3689	up	up	correct
PFFL.US	ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN	20260217	8.5	8.5919	8.5	8.5919	1069	8.4907	up	up	correct
PFFR.US	ETFis Series Trust I	20260217	18.22	18.275	18.12	18.275	49381	18.1522	up	down	incorrect
PFFV.US	Global X Variable Rate Preferred ETF	20260217	22.58	22.69	22.58	22.69	62000	22.5572	up	down	incorrect
PFIG.US	Invesco Exchange	20260217	24.41	24.45	24.41	24.42	10085	24.3371	up	down	incorrect
PFIX.US	Simplify Exchange Traded Funds	20260217	43.21	43.65	42.93	43.28	382600	43.1791	up	down	incorrect
PFLD.US	AAM Low Duration Preferred and Income Securities ETF	20260217	19.77	19.81	19.77	19.77	85600	19.6852
PFUT.US	Putnam Sustainable Future ETF	20260217	24.69	24.74	24.6377	24.6377	18808	24.6377	down	down	correct
PFXF.US	VanEck Vectors Preferred Securities ex Financials ETF	20260217	18.41	18.5	18.365	18.5	517223	18.4041	up	up	correct
PGF.US	Invesco Financial Preferred ETF	20260217	14.37	14.475	14.37	14.44	169563	14.3757	up	up	correct
PGHY.US	Invesco Exchange	20260217	19.96	20.06	19.96	19.97	53047	19.8607	up	up	correct
PGRO.US	Putnam Focused Large Cap Growth ETF	20260217	42.17	42.72	41.99	42.57	28800	42.57	up	up	correct
PGX.US	Invesco Preferred ETF	20260217	11.43	11.525	11.43	11.51	3734137	11.4556	up	up	correct
PHB.US	Invesco Exchange	20260217	18.69	18.7	18.68	18.69	36300	18.69
PHDG.US	Invesco S&P 500 Downside Hedged ETF	20260217	38.05	38.05	37.79	37.8	2400	37.8	down	down	correct
PHYL.US	PGIM Active High Yield Bond ETF	20260217	35.6	35.608	35.56	35.57	357588	35.3848	down	down	correct
PHYS.US	Sprott Physical Gold Trust	20260217	36.78	36.87	36.36	36.72	6355500	36.72	down	down	correct
PICB.US	Invesco Exchange	20260217	24.41	24.41	24.2026	24.32	167378	24.2574	down	down	correct
PIFI.US	ClearShares Piton Intermediate Fixed Income ETF	20260217	96.12	96.12	95.575	95.575	300	95.575	down	down	correct
PILL.US	Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF	20260217	12.38	13.06	12.3	12.86	146700	12.86	up	up	correct
PIN.US	Invesco India ETF	20260217	23.85	23.93	23.74	23.88	97300	23.88	up	up	correct
PINK.US	Simplify Exchange Traded Funds	20260217	35.86	36.23	35.74	36.1	132000	36.1	up	up	correct
PJP.US	Invesco Dynamic Pharmaceuticals ETF	20260217	109.22	110.13	108.6	109.4	27800	109.4	up	up	correct
PKB.US	Invesco Dynamic Building & Construction ETF	20260217	108.04	108.86	106.6	108.05	57100	108.05	up	down	incorrect
PLDR.US	Putnam Sustainable Leaders ETF	20260217	35.87	35.88	35.78	35.801	21900	35.801	down	up	incorrect
PLTM.US	GraniteShares Platinum Trust	20260217	19.41	19.53	19.135	19.3	407800	19.3	down	up	incorrect
PPA.US	Invesco Aerospace & Defense ETF	20260217	175.34	178.47	174.93	177.37	229900	177.37	up	down	incorrect
PPLT.US	Aberdeen Standard Physical Platinum Shares ETF	20260217	183.27	184.73	180.57	182.93	495200	182.93	down	up	incorrect
PQDI.US	Principal Exchange	20260217	19.751	19.78	19.751	19.77	2100	19.6771	up	up	correct
PREF.US	Principal Spectrum Preferred Securities Active ETF	20260217	19.32	19.32	19.2	19.215	209841	19.1318	down	down	correct
PRF.US	Invesco FTSE RAFI US 1000 ETF	20260217	49.49	49.6	49.08	49.44	491900	49.44	down	down	correct
PSI.US	Invesco Dynamic Semiconductors ETF	20260217	99.13	101.05	97.53	100.38	275100	100.38	up	up	correct
PSIL.US	PSIL	20260217	16.8	17.027	16.589	16.905	12800	16.905	up	up	correct
PSK.US	SPDR ICE Preferred Securities ETF	20260217	32.22	32.44	32.22	32.36	217244	32.1789	up	up	correct
PSLV.US	Sprott Physical Silver Trust	20260217	24.13	24.28	23.38	24	17340400	24	down	down	correct
PSP.US	Invesco Exchange	20260217	63.35	63.8	62.61	63.73	127983	63.73	up	up	correct
PSQ.US	ProShares Trust	20260217	31.17	31.42	30.88	31.02	10470400	31.02	down	down	correct
PSR.US	Invesco Active U.S. Real Estate Fund	20260217	98.55	99.38	98.55	99.3746	1388	99.3746	up	up	correct
PST.US	ProShares UltraShort 7	20260217	21.67	21.71	21.67	21.7	13600	21.7	up	up	correct
PTBD.US	Pacer Funds Trust	20260217	19.47	19.48	19.45	19.465	13700	19.3575	down	down	correct
PTEST.US	X	20260217	24.97	24.97	24.97	24.97	22940	24.97
PTIN.US	Pacer Trendpilot International ETF	20260217	34.67	34.85	34.42	34.84	360286	34.84	up	up	correct
PULS.US	PGIM Ultra Short Bond ETF	20260217	49.72	49.73	49.72	49.72	2338417	49.5548
PUTW.US	WisdomTree Trust	20260217	33.12	33.3	32.91	33.22	129276	33.22	up	up	correct
PVI.US	Invesco Exchange	20260217	24.8481	24.8481	24.75	24.7563	4371	24.7223	down	down	correct
PWB.US	Invesco Dynamic Large Cap Growth ETF	20260217	132.86	134.37	132.1	133.6	83000	133.6	up	up	correct
PWV.US	Invesco Dynamic Large Cap Value ETF	20260217	70.37	70.5716	69.87	70.15	46132	70.15	down	up	incorrect
PWZ.US	Invesco Exchange	20260217	24.57	24.57	24.43	24.47	232454	24.3947	down	up	incorrect
PXE.US	Invesco Dynamic Energy Exploration & Production ETF	20260217	32.53	32.59	31.5	31.98	31500	31.98	down	down	correct
PXF.US	Invesco FTSE RAFI Developed Markets ex	20260217	73.5	73.99	73.02	73.89	1320300	73.89	up	up	correct
PXH.US	Invesco Exchange	20260217	27.97	28.11	27.75	28.05	240200	28.05	up	up	correct
PXJ.US	Invesco Dynamic Oil & Gas Services ETF	20260217	39.03	39.18	37.96	38.8	23500	38.8	down	down	correct
PZA.US	Invesco Exchange	20260217	23.47	23.48	23.445	23.47	907236	23.4025
PZT.US	Invesco Exchange	20260217	22.55	22.56	22.5	22.53	13904	22.4648	down	down	correct
QAI.US	IQ Hedge Multi	20260217	34.46	34.66	34.45	34.59	78800	34.59	up	up	correct
QARP.US	DBX ETF Trust	20260217	61.098	61.64	61.098	61.45	7200	61.45	up	up	correct
QDEF.US	FlexShares Quality Dividend Defensive Index Fund	20260217	82.81	83.24	82.54	83.15	11800	83.15	up	up	correct
QDF.US	FlexShares Trust	20260217	82.38	82.9683	81.98	82.78	31083	82.78	up	up	correct
QDIV.US	Global X S&P 500 Quality Dividend ETF	20260217	38.4899	38.4899	38.3742	38.4353	1700	38.3424	down	down	correct
QDPL.US	Pacer Funds Trust	20260217	42.27	42.48	41.98	42.47	158200	42.2822	up	up	correct
QEFA.US	SPDR MSCI EAFE StrategicFactors ETF	20260217	97.96	98.716	97.57	98.57	31800	98.57	up	up	correct
QEMM.US	SPDR Index Shares Funds	20260217	72.64	72.64	72.64	72.64	400	72.64
QGRO.US	American Century U.S. Quality Growth ETF	20260217	108.68	109.46	107.8268	109.11	140417	109.0842	up	down	incorrect
QID.US	ProShares UltraShort QQQ	20260217	21.35	21.7	20.95	21.14	17565500	21.14	down	up	incorrect
QINT.US	American Century Quality Diversified International ETF	20260217	69.06	69.555	68.6914	69.47	30352	69.4198	up	down	incorrect
QLD.US	ProShares Ultra QQQ	20260217	66.15	67.38	65.02	66.77	4688200	66.77	up	down	incorrect
QLTA.US	iShares Aaa	20260217	48.53	48.5999	48.525	48.57	180458	48.3933	up	up	correct
QLV.US	FlexShares US Quality Low Volatility Index Fund	20260217	74.11	74.235	73.75	74.09	5200	74.09	down	down	correct
QLVD.US	FlexShares Developed Markets ex	20260217	34.14	34.28	34.14	34.198	800	34.198	up	up	correct
QLVE.US	FlexShares Emerging Markets Quality Low Volatility Index Fund	20260217	31.6	31.7098	31.6	31.7098	406	31.7098	up	up	correct
QPX.US	AdvisorShares Q Dynamic Growth ETF	20260217	44.59	44.6103	44.13	44.6103	5218	44.6103	up	down	incorrect
QQH.US	HCM Defender 100 Index ETF	20260217	73.77	74.286	72.5	73.777	32600	73.777	up	down	incorrect
QQQE.US	Direxion NASDAQ	20260217	102.35	102.86	101.34	102.33	220400	102.33	down	up	incorrect
QRFT.US	QRAFT AI	20260217	62.3129	62.3129	62.3129	62.3129	336	62.3129
QTUM.US	Defiance Quantum ETF	20260217	115.71	116.74	114.09	116.13	261000	116.13	up	up	correct
QULL.US	ETRACS 2x Leveraged MSCI US Quality Factor TR ETN	20260217	58.23	58.23	58.23	58.23	100	58.23
QUS.US	SPDR MSCI USA StrategicFactors ETF	20260217	177.88	178.84	177.65	178.48	47273	178.48	up	up	correct
QVML.US	Invesco Exchange	20260217	39.89	40.28	39.89	40.1286	4332	40.1286	up	up	correct
QVMM.US	Invesco Exchange	20260217	33.415	33.45	33.39	33.39	500	33.39	down	down	correct
QVMS.US	Invesco Exchange	20260217	30.85	30.85	30.7531	30.7531	262	30.7531	down	down	correct
QWLD.US	SPDR MSCI World StrategicFactors ETF	20260217	148.99	149.57	148.99	149.5622	1829	149.5622	up	up	correct
RAAX.US	VanEck Inflation Allocation ETF	20260217	39.52	39.59	39.145	39.37	136900	39.37	down	down	correct
RAFE.US	PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF	20260217	43.69	43.71	43.57	43.6	72800	43.6	down	down	correct
RAVI.US	FlexShares Ready Access Variable Income Fund	20260217	75.52	75.53	75.51	75.5295	31306	75.2879	up	up	correct
RCD.US	Invesco S&P 500 Equal Weight Consumer Discretionary ETF	20260217	21.38	21.7	21.38	21.7	5500	21.1373	up	up	correct
RDIV.US	Invesco S&P Ultra Dividend Revenue ETF	20260217	57.27	57.27	56.29	56.76	33600	56.76	down	down	correct
RDOG.US	ALPS REIT Dividend Dogs ETF	20260217	38.6805	38.6805	38.6805	38.6805	252	38.6805
RECS.US	Columbia ETF Trust I	20260217	40.58	40.766	40.235	40.64	754200	40.64	up	up	correct
REET.US	iShares Global REIT ETF	20260217	27.08	27.26	26.95	27.25	1457900	27.25	up	up	correct
REK.US	ProShares Short Real Estate	20260217	16.02	16.07	15.89	15.8969	18439	15.8969	down	down	correct
RETL.US	Direxion Daily Retail Bull 3X Shares	20260217	9.88	10.14	9.33	9.66	266400	9.66	down	up	incorrect
REVS.US	Columbia Research Enhanced Value ETF	20260217	29.63	29.75	29.415	29.54	53300	29.54	down	up	incorrect
REW.US	ProShares UltraShort Technology	20260217	11.8	12	11.46	11.62	48800	11.62	down	up	incorrect
REZ.US	iShares Trust	20260217	89.54	90.24	89.02	90.15	66094	90.15	up	down	incorrect
RFCI.US	ALPS ETF Trust	20260217	22.84	22.845	22.84	22.845	519	22.768	up	up	correct
RFDA.US	RiverFront Dynamic US Dividend Advantage ETF	20260217	63.47	63.9582	63.321	63.9582	3773	63.8985	up	up	correct
RFFC.US	RiverFront Dynamic US Flex	20260217	70.04	70.15	70.01	70.01	700	70.01	down	down	correct
RFG.US	Invesco S&P MidCap 400 Pure Growth ETF	20260217	56.73	57.25	56.335	57.11	17815	57.11	up	up	correct
RFV.US	Invesco S&P MidCap 400 Pure Value ETF	20260217	138.61	138.61	136.85	138.33	16600	138.33	down	up	incorrect
RGI.US	Invesco S&P 500 Equal Weight Industrials ETF	20260217	62.82	63.25	62.52	63	1238750	63	up	down	incorrect
RHRX.US	Starboard Investment Trust	20260217	19.38	19.38	19.21	19.339	900	19.339	down	up	incorrect
RHS.US	Invesco S&P 500 Equal Weight Consumer Staples ETF	20260217	33.19	33.25	32.23	32.56	325191	32.56	down	up	incorrect
RHTX.US	Starboard Investment Trust	20260217	19.2999	19.2999	19.2999	19.2999	35	19.2999
RIET.US	Hoya Capital High Dividend Yield ETF	20260217	9.62	9.73	9.49	9.615	56700	9.615	down	down	correct
RIGS.US	RiverFront Strategic Income Fund	20260217	23.29	23.3452	23.28	23.3275	13531	23.2442	up	up	correct
RINF.US	ProShares Inflation Expectations ETF	20260217	32.04	32.07	32	32.01	6981	32.01	down	down	correct
RISN.US	Inspire Tactical Balanced ESG ETF	20260217	29.73	29.74	29.545	29.66	10800	29.66	down	down	correct
RISR.US	FolioBeyond Rising Rates ETF	20260217	35.67	35.91	35.67	35.82	34600	35.6391	up	up	correct
RLY.US	SSGA Active Trust	20260217	34.96	34.96	34.54	34.87	239400	34.87	down	down	correct
ROAM.US	Hartford Multifactor Emerging Markets ETF	20260217	32.31	32.5	32.18	32.452	37000	32.452	up	up	correct
ROBO.US	Robo Global Robotics and Automation Index ETF	20260217	76.94	77.4	75.71	77.14	162600	77.14	up	up	correct
RODM.US	Lattice Strategies Trust	20260217	40.22	40.578	40.135	40.51	75500	40.51	up	up	correct
ROKT.US	SPDR Kensho Final Frontiers ETF	20260217	99.73	100.38	97.92	99.79	11500	99.79	up	up	correct
ROM.US	ProShares Trust	20260217	86.09	88.45	84.44	87.32	50498	87.32	up	down	incorrect
ROSC.US	Hartford Multifactor Small Cap ETF	20260217	50.78	50.85	50.78	50.827	700	50.827	up	up	correct
ROUS.US	Hartford Multifactor US Equity ETF	20260217	61.21	61.235	60.593	60.98	26900	60.98	down	down	correct
RPAR.US	RPAR Risk Parity ETF	20260217	23.01	23.39	22.97	23.05	14386	23.05	up	up	correct
RPG.US	Invesco S&P 500 Pure Growth ETF	20260217	49.11	49.63	48.79	49.33	347800	49.33	up	up	correct
RPV.US	Invesco S&P 500 Pure Value ETF	20260217	112.84	113.04	111.4	112.43	192900	112.43	down	down	correct
RSP.US	Invesco S&P 500 Equal Weight ETF	20260217	203.08	203.98	200.85	202.52	29787300	202.52	down	down	correct
RSPE.US	Invesco Exchange	20260217	31.41	31.42	31.235	31.39	11900	31.39	down	down	correct
RTM.US	Invesco S&P 500 Equal Weight Materials ETF	20260217	40.37	40.37	39.88	40.23	24467	40.23	down	down	correct
RVNU.US	DBX ETF Trust	20260217	24.79	24.9199	24.79	24.8993	17058	24.8263	up	up	correct
RWJ.US	Invesco S&P SmallCap 600 Revenue ETF	20260217	53.54	53.69	52.74	53.3	62800	53.3	down	down	correct
RWK.US	Invesco S&P MidCap 400 Revenue ETF	20260217	137.14	137.45	135.99	136.89	18600	136.89	down	down	correct
RWL.US	Invesco S&P 500 Revenue ETF	20260217	120.53	120.8	119.57	120.25	590400	120.25	down	down	correct
RWM.US	ProShares Short Russell2000	20260217	15.43	15.62	15.31	15.38	29127300	15.38	down	down	correct
RWO.US	SPDR Index Shares Funds	20260217	49.24	49.69	49.14	49.62	38300	49.62	up	up	correct
RWR.US	SPDR Dow Jones REIT ETF	20260217	107.33	108.13	106.71	108.01	1956800	108.01	up	up	correct
RWX.US	SPDR Dow Jones International Real Estate ETF	20260217	29.98	30.22	29.86	30.21	49300	30.21	up	up	correct
RXD.US	ProShares UltraShort Health Care	20260217	8.76	8.89	8.73	8.82	7200	8.82	up	up	correct
RXI.US	iShares Trust	20260217	204.2	205.07	202.37	204.92	117000	204.92	up	up	correct
RXL.US	ProShares Ultra Health Care	20260217	53.32	53.95	53.05	53.05	12200	53.05	down	down	correct
RYJ.US	Invesco Raymond James SB	20260217	78.13	78.6	77.86	78.2267	1230	78.2267	up	up	correct
RZG.US	Invesco S&P SmallCap 600 Pure Growth ETF	20260217	58.95	59.325	58.673	58.99	2571	58.99	up	up	correct
RZV.US	Invesco S&P SmallCap 600 Pure Value ETF	20260217	133.56	134.43	131.51	133.19	5900	133.19	down	down	correct
SAA.US	ProShares Trust	20260217	29.98	30.429	29.66	30.194	10551	30.194	up	up	correct
SAEF.US	Schwab Strategic Trust	20260217	29.75	29.77	29.75	29.7624	4520	29.7624	up	up	correct
SBB.US	ProShares Short SmallCap600	20260217	12.6	12.681	12.53	12.567	3956	12.567	down	down	correct
SBIO.US	ALPS ETF Trust	20260217	49.5	50.74	49.495	50.4	28100	50.4	up	down	incorrect
SCC.US	ProShares UltraShort Consumer Services	20260217	15.39	15.63	15.24	15.26	44557	15.26	down	up	incorrect
SCDL.US	ETRACS 2x Leveraged US Dividend Factor TR ETN	20260217	50.996	50.996	50.996	50.996	100	50.996
SCHA.US	Schwab U.S. Small	20260217	30.55	30.74	30.22	30.59	2339500	30.59	up	down	incorrect
SCHB.US	Schwab U.S. Broad Market ETF	20260217	26.28	26.45	26.08	26.36	11751200	26.36	up	up	correct
SCHC.US	Schwab Strategic Trust	20260217	49.94	50.36	49.58	50.27	778500	50.27	up	up	correct
SCHD.US	Schwab U.S. Dividend Equity ETF	20260217	31.7	31.88	31.21	31.42	32704700	31.42	down	down	correct
SCHE.US	Schwab Emerging Markets Equity ETF	20260217	35.04	35.27	34.81	35.21	2009600	35.21	up	up	correct
SCHF.US	Schwab Strategic Trust	20260217	26.3	26.48	26.13	26.43	14063800	26.43	up	up	correct
SCHG.US	Schwab Strategic Trust	20260217	30.32	30.66	30.09	30.53	20459900	30.53	up	up	correct
SCHH.US	Schwab U.S. REIT ETF	20260217	22.93	23.07	22.78	23.06	7016700	23.06	up	up	correct
SCHI.US	Schwab 5	20260217	23.15	23.18	23.14	23.16	4624100	23.0667	up	up	correct
SCHJ.US	Schwab 1	20260217	24.99	24.99	24.98	24.98	189000	24.8879	down	down	correct
SCHK.US	Schwab 1000 ETF	20260217	32.77	33.005	32.56	32.9	3596900	32.9	up	up	correct
SCHM.US	Schwab U.S. Mid	20260217	32.52	32.65	32.19	32.54	2020500	32.54	up	up	correct
SCHO.US	Schwab Short	20260217	24.42	24.42	24.4	24.4	3836254	24.3294	down	down	correct
SCHP.US	Schwab U.S. TIPS ETF	20260217	26.83	26.84	26.8	26.82	2982400	26.82	down	down	correct
SCHQ.US	Schwab Long	20260217	32.56	32.597	32.495	32.52	592200	32.4144	down	down	correct
SCHR.US	Schwab Strategic Trust	20260217	25.26	25.28	25.24	25.26	2839153	25.1858
SCHV.US	Schwab Strategic Trust	20260217	32.1	32.25	31.85	32.07	7210700	32.07	down	down	correct
SCHX.US	Schwab U.S. Large	20260217	26.82	27.01	26.64	26.93	27681400	26.93	up	up	correct
SCHY.US	Schwab Strategic Trust	20260217	33.22	33.39	33.065	33.37	792600	33.37	up	up	correct
SCHZ.US	Schwab U.S. Aggregate Bond ETF	20260217	23.63	23.63	23.6	23.61	2728438	23.5331	down	down	correct
SCJ.US	iShares MSCI Japan Small	20260217	104.86	105.43	104.36	105.32	63800	105.32	up	up	correct
SCO.US	ProShares UltraShort Bloomberg Crude Oil	20260217	16.11	16.52	16.04	16.32	1246000	16.32	up	up	correct
SCRD.US	SCRD	20260217	42.34	42.39	42.3216	42.3216	1081	42.1396	down	down	correct
SDCI.US	USCF SummerHaven Dynamic Commodity Strategy No K	20260217	22.79	22.81	22.67	22.73	141600	22.73	down	down	correct
SDD.US	ProShares UltraShort SmallCap600	20260217	10.69	10.69	10.53	10.58	4500	10.58	down	down	correct
SDEM.US	Global X MSCI SuperDividend Emerging Markets ETF	20260217	32.74	33.02	32.61	32.87	10310	32.7281	up	up	correct
SDIV.US	Global X SuperDividend ETF	20260217	25.86	25.87	25.535	25.84	884784	25.6438	down	down	correct
SDOG.US	ALPS Sector Dividend Dogs ETF	20260217	67.96	68.22	66.91	67.21	49500	67.21	down	down	correct
SDOW.US	ProShares UltraPro Short Dow30	20260217	29.3	29.86	28.91	29.2	6437300	29.2	down	up	incorrect
SDP.US	ProShares UltraShort Utilities	20260217	10.4	10.67	10.4	10.61	28900	10.61	up	down	incorrect
SDS.US	ProShares UltraShort S&P500	20260217	69.38	70.26	68.42	68.85	2687000	68.85	down	up	incorrect
SDY.US	SPDR S&P Dividend ETF	20260217	155.37	156.12	153.92	154.55	208200	154.55	down	up	incorrect
SEF.US	ProShares Short Financials	20260217	32.425	32.52	32.295	32.3983	13618	32.3983	down	up	incorrect
SEIX.US	Virtus ETF Trust II	20260217	23.25	23.25	23.22	23.23	57600	23.0968	down	up	incorrect
SFY.US	Tidal ETF Trust	20260217	130.51	131.65	129.59	131.25	23200	131.25	up	up	correct
SFYF.US	SoFi Social 50 ETF	20260217	52.73	52.96	52.67	52.896	6200	52.896	up	up	correct
SFYX.US	Tidal ETF Trust	20260217	16.99	17.13	16.88	17.07	44570	17.07	up	up	correct
SGDJ.US	Sprott Funds Trust	20260217	98.24	99.208	95.32	98.18	84300	98.18	down	down	correct
SGDM.US	Sprott Gold Miners ETF	20260217	81.09	82.65	79.42	81.68	92100	81.68	up	down	incorrect
SGOL.US	Aberdeen Standard Gold ETF Trust	20260217	46.68	46.79	46.2	46.47	5947400	46.47	down	up	incorrect
SGOV.US	iShares Trust	20260217	100.525	100.53	100.52	100.52	14976200	100.2479	down	up	incorrect
SH.US	ProShares Short S&P500	20260217	36.36	36.6	36.11	36.22	10892200	36.22	down	down	correct
SHE.US	SPDR SSGA Gender Diversity Index ETF	20260217	134.11	134.58	133.27	134.0457	3481	133.6977	down	down	correct
SHM.US	SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF	20260217	48.37	48.41	48.37	48.4	172450	48.288	up	up	correct
SHUS.US	Syntax Stratified U.S. Total Market Hedged ETF	20260217	48.771	48.771	48.771	48.771	0	48.771
SHYG.US	iShares Trust	20260217	42.83	42.85	42.785	42.82	1186428	42.5763	down	down	correct
SHYL.US	Xtrackers Short Duration High Yield Bond ETF	20260217	44.87	44.91	44.87	44.87	30809	44.6328
SIFI.US	Harbor Scientific Alpha Income	20260217	44.22	44.22	44.22	44.22	14	44.06
SIHY.US	Harbor ETF Trust	20260217	45.82	45.9	45.82	45.886	8100	45.6651	up	up	correct
SIJ.US	ProShares UltraShort Industrials	20260217	9.2	9.2	8.85	8.93	11100	8.93	down	down	correct
SIL.US	Global X Silver Miners ETF	20260217	97.38	98.19	93.96	97.54	3524300	97.54	up	up	correct
SILJ.US	ETFMG Prime Junior Silver Miners ETF	20260217	32.31	32.59	30.99	32.23	9098700	32.23	down	down	correct
SIMS.US	SPDR S&P Kensho Intelligent Structures ETF	20260217	45.321	45.321	45.321	45.321	300	45.321
SIVR.US	Aberdeen Standard Physical Silver Shares ETF	20260217	70.61	71.05	68.43	69.7	5584900	69.7	down	down	correct
SIXA.US	6 Meridian Mega Cap Equity ETF	20260217	53.88	53.89	53.63	53.69	16900	53.6691	down	down	correct
SIXH.US	6 Meridian Hedged Equity	20260217	43	43	42.33	42.506	5700	42.4929	down	down	correct
SIXL.US	6 Meridian Low Beta Equity Strategy ETF	20260217	39.035	39.055	38.91	39	11100	38.9471	down	down	correct
SIXS.US	6 Meridian Small Cap Equity ETF	20260217	54.45	54.721	54.45	54.721	27100	54.6658	up	up	correct
SIZE.US	iShares MSCI USA Size Factor ETF	20260217	167.28	167.665	167.28	167.54	2348	167.54	up	up	correct
SJB.US	ProShares Trust	20260217	15.25	15.3	15.25	15.28	207800	15.28	up	up	correct
SJNK.US	SPDR Series Trust	20260217	25.3	25.3099	25.27	25.29	1850249	25.1458	down	down	correct
SKF.US	ProShares UltraShort Financials	20260217	28.48	28.48	27.8	28.03	14000	28.03	down	up	incorrect
SLV.US	iShares Silver Trust	20260217	67.27	67.7	65.14	66.37	82561700	66.37	down	up	incorrect
SLX.US	VanEck Vectors Steel ETF	20260217	97.28	98.28	96.05	97.96	68700	97.96	up	down	incorrect
SLYG.US	SPDR S&P 600 Small Cap Growth ETF	20260217	101.73	102.35	100.83	101.84	92500	101.84	up	down	incorrect
SLYV.US	SPDR S&P 600 Small Cap Value ETF	20260217	100.02	100.69	98.67	99.74	135200	99.74	down	down	correct
SMDD.US	ProShares UltraPro Short MidCap400	20260217	9.92	10.18	9.81	9.85	25068	9.85	down	down	correct
SMHB.US	ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN	20260217	4.29	4.29	4	4.09	15448	4.0444	down	down	correct
SMLF.US	iShares MSCI USA Small	20260217	78.72	79.15	77.875	78.88	136310	78.88	up	up	correct
SMLL.US	Direxion Daily Small Cap Bull 2X Shares	20260217	19.78	19.9435	19.78	19.9435	20800	19.9435	up	up	correct
SMLV.US	SPDR SSGA US Small Cap Low Volatility Index ETF	20260217	143.19	143.66	143.19	143.25	2300	143.25	up	up	correct
SMMU.US	PIMCO Short Term Municipal Bond Active Exchange	20260217	50.83	50.855	50.7941	50.83	103825	50.7101
SMN.US	ProShares Trust	20260217	9.78	9.89	9.61	9.71	28300	9.71	down	down	correct
SMOG.US	VanEck Vectors Low Carbon Energy ETF	20260217	140.06	141.27	140.06	140.9696	800	140.9696	up	up	correct
SNPE.US	Xtrackers S&P 500 ESG ETF	20260217	62.62	63.03	62.185	62.81	595000	62.81	up	up	correct
SOXL.US	Direxion Shares ETF Trust	20260217	62.02	65.96	59.56	64.35	79420400	64.35	up	up	correct
SOXS.US	Direxion Shares ETF Trust	20260217	1.85	1.91	1.73	1.77	41193255	35.4	down	down	correct
SOYB.US	Teucrium Soybean	20260217	23.32	23.5	23.32	23.45	60500	23.45	up	up	correct
SPAB.US	SPDR Portfolio Aggregate Bond ETF	20260217	26.05	26.06	26.03	26.05	2912350	25.9672
SPBO.US	SPDR Portfolio Corporate Bond ETF	20260217	29.64	29.69	29.63	29.68	1168900	29.5576	up	up	correct
SPCX.US	Collaborative Investment Series Trust	20260217	21.899	21.9	21.71	21.899	1800	21.899
SPD.US	Simplify US Equity PLUS Downside Convexity ETF	20260217	38.49	38.83	38.49	38.76	5000	38.76	up	up	correct
SPDN.US	Direxion Daily S&P 500 Bear 1X Shares	20260217	9.53	9.59	9.463	9.5	53681400	9.5	down	down	correct
SPDV.US	AAM S&P 500 High Dividend Value ETF	20260217	38.7	38.7	38.18	38.45	10014	38.3498	down	down	correct
SPDW.US	SPDR Portfolio Developed World ex	20260217	48.45	48.8	48.16	48.71	7580500	48.71	up	up	correct
SPEM.US	SPDR Portfolio Emerging Markets ETF	20260217	50.05	50.38	49.74	50.28	3214200	50.28	up	up	correct
SPEU.US	SPDR Portfolio Europe ETF	20260217	55.02	55.58	54.94	55.53	58200	55.53	up	up	correct
SPFF.US	Global X SuperIncome Preferred ETF	20260217	9.3	9.41	9.3	9.3814	44859	9.3303	up	up	correct
SPGM.US	SPDR Portfolio MSCI Global Stock Market ETF	20260217	79.32	79.93	78.77	79.71	376600	79.71	up	up	correct
SPGP.US	Invesco S&P 500 GARP ETF	20260217	114.71	115.53	113.92	115.29	108700	115.29	up	up	correct
SPHB.US	Invesco S&P 500 High Beta ETF	20260217	122.36	123.55	121.33	122.94	237800	122.94	up	up	correct
SPHD.US	Invesco S&P 500 High Dividend Low Volatility ETF	20260217	52.79	53.07	51.84	52.19	1144660	51.9817	down	down	correct
SPHQ.US	Invesco S&P 500 Quality ETF	20260217	79.3	79.97	79.05	79.67	1989500	79.67	up	up	correct
SPHY.US	SPDR Series Trust	20260217	23.73	23.74	23.7	23.72	4054000	23.5802	down	down	correct
SPIB.US	SPDR Series Trust	20260217	34.03	34.05	34.01	34.05	7103078	33.9268	up	up	correct
SPIP.US	SPDR Series Trust	20260217	26.28	26.29	26.25	26.27	279900	26.2595	down	down	correct
SPLB.US	SPDR Series Trust	20260217	23.04	23.09	23.01	23.06	3079282	22.9593	up	up	correct
SPLV.US	Invesco Exchange	20260217	76.11	76.58	75.55	75.75	3153112	75.6158	down	down	correct
SPMB.US	SPDR Portfolio Mortgage Backed Bond ETF	20260217	22.73	22.77	22.7	22.72	572500	22.6509	down	down	correct
SPMD.US	SPDR Portfolio S&P 400 Mid Cap ETF	20260217	62.47	62.81	61.84	62.62	2299600	62.62	up	up	correct
SPMO.US	Invesco S&P 500 Momentum ETF	20260217	117.91	119.32	117.37	118.86	1300300	118.86	up	up	correct
SPPP.US	Sprott Physical Platinum and Palladium Trust	20260217	16.37	16.58	16.2	16.42	792200	16.42	up	up	correct
SPRE.US	Tidal ETF Trust	20260217	21.37	21.41	21.157	21.41	114200	21.3413	up	up	correct
SPSB.US	SPDR Portfolio Short Term Corporate Bond ETF	20260217	30.28	30.3	30.28	30.3	1905967	30.1938	up	up	correct
SPSK.US	Tidal ETF Trust	20260217	18.34	18.368	18.327	18.355	327600	18.3029	up	up	correct
SPSM.US	SPDR Series Trust	20260217	51.04	51.36	50.43	50.98	1746800	50.98	down	down	correct
SPTI.US	SPDR Portfolio Intermediate Term Treasury ETF	20260217	29.07	29.07	29.04	29.05	1612308	28.9664	down	down	correct
SPTL.US	SPDR Series Trust	20260217	27.215	27.255	27.16	27.2	5476808	27.1169	down	up	incorrect
SPTM.US	SPDR Portfolio S&P 1500 Composite Stock Market ETF	20260217	82.81	83.35	82.25	83.09	1046000	83.09	up	down	incorrect
SPTS.US	SPDR Portfolio Short Term Treasury ETF	20260217	29.34	29.34	29.32	29.32	1117575	29.2362	down	down	correct
SPUC.US	Simplify US Equity PLUS Upside Convexity ETF	20260217	46.38	46.6	46.3544	46.3544	5240	46.3544	down	down	correct
SPUS.US	Tidal ETF Trust	20260217	50.66	51.135	50.266	50.92	557500	50.8941	up	up	correct
SPUU.US	Direxion Daily S&P 500 Bull 2X Shares	20260217	181.58	184.13	180.22	183.07	12300	183.07	up	up	correct
SPVM.US	Invesco Exchange	20260217	72.3	72.48	71.918	72.24	20018	72.24	down	down	correct
SPVU.US	Invesco S&P 500 Enhanced Value ETF	20260217	61.36	61.56	61	61.21	7800	61.21	down	down	correct
SPXE.US	ProShares S&P 500 ex	20260217	73.01	73.495	73.01	73.416	1200	73.416	up	up	correct
SPXL.US	Direxion Daily S&P500 Bull 3X Shares	20260217	214.91	219.42	210.76	217.46	3297200	217.46	up	up	correct
SPXN.US	ProShares S&P 500 ex	20260217	74.559	74.559	74.297	74.297	500	74.297	down	down	correct
SPXS.US	Direxion Daily S&P 500 Bear 3X Shares	20260217	36.05	36.7399	35.3	35.63	11697200	35.63	down	down	correct
SPXT.US	ProShares S&P 500 ex	20260217	106.22	106.55	105.68	106.36	7626	106.36	up	up	correct
SPXU.US	ProShares UltraPro Short S&P500	20260217	50.51	51.46	49.45	49.9	7884600	49.9	down	down	correct
SPXV.US	ProShares S&P 500 ex	20260217	73.94	74.61	73.94	74.29	2100	74.29	up	up	correct
SPY.US	SPDR S&P 500 ETF Trust	20260217	680.14	684.94	675.78	682.85	81354700	682.85	up	up	correct
SPYC.US	Simplify US Equity PLUS Convexity ETF	20260217	41.93	42.15	41.66	42.06	10700	42.06	up	up	correct
SPYD.US	SPDR Portfolio S&P 500 High Dividend ETF	20260217	48.2	48.53	47.41	47.81	2080900	47.81	down	down	correct
SPYG.US	SPDR Portfolio S&P 500 Growth ETF	20260217	102.48	103.88	101.75	103.35	7466900	103.35	up	up	correct
SPYV.US	SPDR Portfolio S&P 500 Value ETF	20260217	59.06	59.3	58.6	58.98	3024300	58.98	down	down	correct
SPYX.US	SPDR S&P 500 Fossil Fuel Reserves Free ETF	20260217	55.78	56.17	55.475	56	83700	56	up	up	correct
SRLN.US	SPDR Blackstone Senior Loan ETF	20260217	40.59	40.64	40.59	40.61	2610833	40.3781	up	up	correct
SRS.US	ProShares Trust	20260217	42.27	42.75	41.79	41.84	8200	41.84	down	down	correct
SRTY.US	ProShares Trust	20260217	34.77	36.05	33.99	34.49	1871600	34.49	down	down	correct
SRVR.US	Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF	20260217	33.31	33.4	33.01	33.28	114432	33.0412	down	down	correct
SSG.US	ProShares UltraShort Semiconductors	20260217	28.57	29.04	26.78	27.32	136700	27.32	down	down	correct
SSO.US	ProShares Ultra S&P500	20260217	57.1	57.91	56.38	57.55	11188600	57.55	up	up	correct
SSPY.US	Syntax ETF Trust	20260217	92.31	92.546	92.23	92.546	700	92.546	up	up	correct
STIP.US	iShares 0	20260217	102.96	102.96	102.88	102.9	471000	102.9	down	down	correct
STNC.US	Stance Equity ESG Large Cap Core ETF	20260217	35.78	35.794	35.78	35.794	200	35.794	up	up	correct
STPZ.US	PIMCO 1	20260217	53.97	53.97	53.92	53.9246	28860	53.9246	down	down	correct
SUB.US	iShares Short	20260217	107.44	107.44	107.356	107.42	359068	107.1832	down	down	correct
SUSA.US	iShares MSCI USA ESG Select ETF	20260217	139.2	139.94	138.19	139.51	55100	139.51	up	down	incorrect
SVOL.US	Simplify Volatility Premium ETF	20260217	16.85	17.08	16.63	16.95	580300	16.6468	up	down	incorrect
SWAN.US	Amplify BlackSwan Growth & Treasury Core ETF	20260217	32.47	32.7	32.47	32.69	9300	32.69	up	down	incorrect
SXQG.US	6 Meridian Quality Growth ETF	20260217	31.325	31.4	31.18	31.34	8000	31.34	up	down	incorrect
SZK.US	ProShares UltraShort Consumer Goods	20260217	9.66	10.06	9.66	9.96	29800	9.96	up	up	correct
SZNE.US	Pacer Funds Trust	20260217	37.97	37.9906	37.97	37.9906	485	37.9421	up	up	correct
TAAG.US	Trend Aggregation Growth ETF	20260217	0.0329	0.0329	0.0329	0.0329	0	0.0329
TAGG.US	TagLikeMe Corp	20260217	43.49	43.54	43.4702	43.515	61163	43.3613	up	up	correct
TAGS.US	Teucrium Commodity Trust	20260217	23	23.08	22.98	22.98	1700	22.98	down	down	correct
TAN.US	Invesco Exchange	20260217	58.56	60.16	58.04	59.87	1050352	59.87	up	up	correct
TAXF.US	American Century Diversified Municipal Bond ETF	20260217	51.25	51.25	51.0401	51.13	30645	50.971	down	down	correct
TBF.US	ProShares Short 20+ Year Treasury	20260217	23.43	23.4703	23.39	23.445	96802	23.445	up	up	correct
TBT.US	ProShares UltraShort 20+ Year Treasury	20260217	32.78	32.92	32.67	32.86	337300	32.86	up	up	correct
TBUX.US	T. Rowe Price Exchange	20260217	49.98	49.98	49.95	49.95	191700	49.7839	down	down	correct
TBX.US	ProShares Trust	20260217	27.601	27.62	27.59	27.61	35852	27.61	up	up	correct
TCHP.US	T. Rowe Price Exchange	20260217	45.98	46.65	45.79	46.49	351600	46.49	up	up	correct
TDSB.US	Exchange Listed Funds Trust	20260217	24.68	24.72	24.66	24.688	30800	24.688	up	up	correct
TDSC.US	Exchange Listed Funds Trust	20260217	26.54	26.55	26.35	26.461	26100	26.461	down	down	correct
TDTF.US	FlexShares iBoxx 5	20260217	24.21	24.21	24.18	24.19	248300	24.19	down	down	correct
TDTT.US	FlexShares Trust	20260217	24.18	24.19	24.16	24.17	154900	24.17	down	down	correct
TDVG.US	T. Rowe Price Exchange	20260217	46.65	46.893	46.525	46.77	120200	46.77	up	up	correct
TECB.US	iShares U.S. Tech Breakthrough Multisector ETF	20260217	56.87	57.06	56.3683	56.93	21622	56.93	up	up	correct
TECL.US	Direxion Shares ETF Trust	20260217	101.26	105.43	97.8	103.19	1154300	103.19	up	up	correct
TECS.US	Direxion Shares ETF Trust	20260217	18.95	19.57	18.2	18.6	5358500	18.6	down	down	correct
TEQI.US	T. Rowe Price Equity Income ETF	20260217	47.67	47.74	47.38	47.58	21100	47.58	down	down	correct
TFI.US	SPDR Nuveen Bloomberg Barclays Municipal Bond ETF	20260217	46.25	46.295	46.25	46.26	327560	46.1244	up	up	correct
TFLO.US	iShares Treasury Floating Rate Bond ETF	20260217	50.56	50.57	50.56	50.56	1520300	50.4182
TGRW.US	T. Rowe Price Growth Stock ETF	20260217	42.47	43.03	42.31	42.892	287000	42.892	up	up	correct
THD.US	iShares MSCI Thailand ETF	20260217	70.94	71.22	70.48	71.03	85400	71.03	up	up	correct
THNQ.US	Robo Global Artificial Intelligence ETF	20260217	62.94	63.81	62.06	63.2021	10186	63.2021	up	up	correct
TINT.US	ProShares Trust	20260217	39.67	39.67	37.33	39.24	2200	39.24	down	down	correct
TINY.US	ProShares Trust	20260217	65.058	66.439	64.04	66.043	2400	66.043	up	up	correct
TIP.US	iShares TIPS Bond ETF	20260217	111.32	111.33	111.2	111.23	1844000	111.23	down	down	correct
TIPX.US	SPDR Bloomberg Barclays 1	20260217	19.24	19.257	19.23	19.23	146578	19.2191	down	down	correct
TIPZ.US	PIMCO ETF Trust	20260217	53.64	53.64	53.58	53.6	5800	53.6	down	down	correct
TLH.US	iShares Trust	20260217	104.11	104.22	103.945	104.03	973654	103.694	down	down	correct
TLTD.US	FlexShares Morningstar Developed Markets ex	20260217	100.53	101.34	100.1	101.19	42900	101.19	up	down	incorrect
TLTE.US	FlexShares Morningstar Emerging Markets Factor Tilt Index Fund	20260217	71.96	72.32	71.24	72.14	13300	72.14	up	down	incorrect
TMF.US	Direxion Shares ETF Trust	20260217	40.77	41	40.54	40.71	4915200	40.71	down	up	incorrect
TMV.US	Direxion Daily 20+ Year Treasury Bear 3X Shares	20260217	33.89	34.05	33.65	33.94	606800	33.94	up	down	incorrect
TNA.US	Direxion Shares ETF Trust	20260217	53.62	54.85	51.6	54.06	10787100	54.06	up	down	incorrect
TOK.US	iShares MSCI Kokusai ETF	20260217	139.705	140.0999	139.705	140.0999	500	140.0999	up	up	correct
TOLZ.US	ProShares Trust	20260217	61.24	61.24	60.7575	60.98	26995	60.98	down	down	correct
TOTL.US	SPDR DoubleLine Total Return Tactical ETF	20260217	40.58	40.605	40.57	40.58	375913	40.4223
TOTR.US	T. Rowe Price Exchange	20260217	41.25	41.25	41.124	41.15	7100	40.9759	down	down	correct
TPHD.US	Timothy Plan High Dividend Stock ETF	20260217	42.88	42.88	42.31	42.51	24000	42.3992	down	down	correct
TPIF.US	Timothy Plan International ETF	20260217	37.66	37.87	37.435	37.84	23000	37.8057	up	up	correct
TPOR.US	Direxion Daily Transportation Bull 3X Shares	20260217	36.2	37.476	36.2	37.04	30224	37.04	up	up	correct
TPSC.US	Timothy Plan US Small Cap Core ETF	20260217	45.12	45.28	44.75	45.091	10700	45.0176	down	down	correct
TPYP.US	Tortoise North American Pipeline Fund	20260217	40.66	40.66	40.07	40.36	56500	40.36	down	down	correct
TRND.US	Pacer Trendpilot Fund of Funds ETF	20260217	34.44	34.77	34.44	34.727	2100	34.727	up	up	correct
TSPA.US	T. Rowe Price US Equity Research ETF	20260217	42.77	43.09	42.55	42.96	139000	42.96	up	up	correct
TTT.US	ProShares Trust	20260217	60.8	61.075	60.56	60.97	12509	60.97	up	up	correct
TWM.US	ProShares UltraShort Russell2000	20260217	28.17	28.88	27.75	28.03	1065400	28.03	down	down	correct
TYD.US	Direxion Daily 7	20260217	26.24	26.25	26.14	26.18	30822	26.18	down	down	correct
TYO.US	Direxion Daily 7	20260217	12.89	12.9499	12.89	12.92	9455	12.92	up	up	correct
TZA.US	Direxion Daily Small Cap Bear 3X Shares	20260217	6.17	6.39	6.02	6.11	93385000	6.11	down	down	correct
UBOT.US	Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares	20260217	28.17	28.72	27.63	28.57	33700	28.57	up	up	correct
UBR.US	ProShares Ultra MSCI Brazil Capped	20260217	36.99	36.99	36.02	36.64	1600	36.64	down	down	correct
UBT.US	ProShares Trust	20260217	17.65	17.7	17.58	17.64	61300	17.64	down	down	correct
UCC.US	ProShares Trust	20260217	47.679	48.68	47.679	48.6588	1354	48.6588	up	up	correct
UCIB.US	UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B	20260217	29.03	29.13	28.74	28.936	1900	28.936	down	down	correct
UCO.US	ProShares Ultra Bloomberg Crude Oil	20260217	22.52	22.65	21.96	22.29	2533100	22.29	down	down	correct
UCON.US	First Trust Exchange	20260217	25.35	25.4399	25.285	25.35	405783	25.26
UDN.US	Invesco DB US Dollar Index Bearish Fund	20260217	18.46	18.5	18.42	18.5	105300	18.5	up	up	correct
UDOW.US	ProShares Trust	20260217	62.22	63.07	61.01	62.42	3637400	62.42	up	up	correct
UEVM.US	VictoryShares USAA MSCI Emerging Markets Value Momentum ETF	20260217	60.34	60.59	60.17	60.522	9200	60.522	up	up	correct
UGA.US	United States Gasoline Fund LP	20260217	68.05	68.14	67.44	68.03	9900	68.03	down	down	correct
UGE.US	ProShares Ultra Consumer Goods	20260217	22	22.18	21.07	21.38	135836	21.38	down	down	correct
UGL.US	ProShares Trust II	20260217	68.81	69.16	67.38	68.21	6820700	68.21	down	down	correct
UITB.US	VictoryShares USAA Core Intermediate	20260217	47.8	47.825	47.771	47.8	97903	47.6379
UIVM.US	VictoryShares USAA MSCI International Value Momentum ETF	20260217	72.1	72.71	71.89	72.5221	15900	72.5036	up	up	correct
UJB.US	ProShares Ultra High Yield	20260217	79.67	79.6917	79.66	79.6917	749	79.6917	up	up	correct
ULE.US	ProShares Trust II	20260217	13.29	13.35	13.25	13.35	7600	13.35	up	up	correct
ULST.US	SPDR SSgA Ultra Short Term Bond ETF	20260217	40.59	40.6	40.59	40.59	51231	40.466
ULVM.US	VictoryShares USAA MSCI USA Value Momentum ETF	20260217	99.33	99.33	99.26	99.275	2446	99.0351	down	down	correct
UMDD.US	ProShares UltraPro MidCap400	20260217	31.6	31.7599	30.6457	31.55	4765	31.55	down	down	correct
UMI.US	USCF Midstream Energy Income Fund	20260217	56.19	56.26	55.65	56.1	35200	55.6406	down	down	correct
UNG.US	United States Natural Gas Fund LP	20260217	11.9	12.04	11.79	11.9	9544900	11.9
UNL.US	United States 12 Month Natural Gas Fund LP	20260217	6.99	7.01	6.92	6.96	319600	6.96	down	down	correct
UPRO.US	ProShares UltraPro S&P500	20260217	112.77	115.16	110.6	114.06	5037000	114.06	up	up	correct
UPV.US	ProShares Ultra FTSE Europe	20260217	101.51	101.519	101.425	101.425	918	101.425	down	down	correct
UPW.US	ProShares Ultra Utilities	20260217	25.86	26.02	25.23	25.34	23699	25.34	down	down	correct
URA.US	Global X Funds	20260217	51	51.77	49.59	51.32	5207600	51.32	up	up	correct
URE.US	ProShares Ultra Real Estate	20260217	68.5	68.96	68.45	68.96	10100	68.96	up	up	correct
URNM.US	North Shore Global Uranium Mining ETF	20260217	67.78	68.8	66.01	68.22	787900	68.22	up	up	correct
URTH.US	iShares MSCI World ETF	20260217	188.53	189.95	187.5	189.46	252900	189.46	up	up	correct
URTY.US	ProShares Trust	20260217	62.68	64.07	60.31	63.16	920300	63.16	up	up	correct
USAI.US	Pacer American Energy Independence ETF	20260217	44.55	44.55	43.85	44.16	14288	44.0023	down	down	correct
USCI.US	United States Commodity Index Funds Trust	20260217	79.97	79.99	79.51	79.86	12100	79.86	down	down	correct
USD.US	ProShares Ultra Semiconductors	20260217	54.13	57.24	52.67	56.11	692418	56.11	up	down	incorrect
USDU.US	WisdomTree Trust	20260217	25.25	25.59	25.14	25.49	1159400	25.49	up	down	incorrect
USFR.US	WisdomTree Trust	20260217	50.42	50.43	50.42	50.42	5245559	50.2753
USL.US	United States 12 Month Oil Fund LP	20260217	35.92	35.92	35.76	35.81	36100	35.81	down	up	incorrect
USML.US	ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN	20260217	43.0902	43.0902	43.0902	43.0902	1	43.0902
USO.US	United States Oil Fund LP	20260217	76.21	76.48	75.18	75.73	9329600	75.73	down	up	incorrect
USRT.US	iShares Core U.S. REIT ETF	20260217	62.49	62.98	62.19	62.91	332800	62.91	up	up	correct
USSG.US	DBX ETF Trust	20260217	63.09	63.47	62.61	63.36	30300	63.36	up	up	correct
UST.US	ProShares Ultra 7	20260217	44.77	44.86	44.74	44.74	11500	44.74	down	down	correct
USTB.US	VictoryShares USAA Core Short	20260217	50.99	50.99	50.97	50.99	172206	50.8005
USVM.US	VictoryShares USAA MSCI USA Small Cap Value Momentum ETF	20260217	99.54	100.16	99	99.7704	59354	99.5878	up	up	correct
UTES.US	ETFis Series Trust I	20260217	83.45	84.28	83.18	83.82	244200	83.82	up	up	correct
UTSL.US	Direxion Daily Utilities Bull 3X Shares	20260217	51.97	52.895	50.324	50.74	245900	50.74	down	down	correct
UUP.US	Invesco DB US Dollar Index Trust	20260217	26.95	27.01	26.89	26.91	1048600	26.91	down	down	correct
UWM.US	ProShares Ultra Russell2000	20260217	52.77	53.54	51.47	53.03	552900	53.03	up	up	correct
UXI.US	ProShares Ultra Industrials	20260217	57.19	58.88	57.15	58.34	9300	58.34	up	up	correct
UYG.US	ProShares Ultra Financials	20260217	81.01	82.5933	81.01	82.18	10509	82.18	up	up	correct
UYM.US	ProShares Ultra Basic Materials	20260217	32.63	32.88	31.88	32.63	36200	32.63
VALQ.US	American Century ETF Trust	20260217	69.27	69.27	68.4454	68.88	6421	68.6716	down	down	correct
VAW.US	Vanguard Materials Index Fund ETF Shares	20260217	238.91	239.78	235.79	238.68	99000	238.68	down	down	correct
VB.US	Vanguard Small	20260217	275.7	277.27	272.66	276.04	803700	276.04	up	up	correct
VBK.US	Vanguard Small	20260217	313.76	316.59	310	315.14	219700	315.14	up	up	correct
VBND.US	ETF Series Solutions	20260217	44.55	44.57	44.45	44.47	47800	44.35	down	down	correct
VBR.US	Vanguard Small	20260217	231.09	232.27	228.72	230.8	415000	230.8	down	down	correct
VCAR.US	Simplify Volt RoboCar Disruption and Tech ETF	20260217	14.91	15.44	14.91	15.21	8852	15.21	up	up	correct
VCLN.US	Virtus Duff & Phelps Clean Energy ETF	20260217	28.884	29.14	28.884	29.14	200	29.14	up	up	correct
VCR.US	Vanguard Consumer Discretionary Index Fund ETF Shares	20260217	383.02	383.81	378.46	383.54	61200	383.54	up	down	incorrect
VDC.US	Vanguard Consumer Staples Index Fund ETF Shares	20260217	242.96	243.94	238.09	239.36	189000	239.36	down	up	incorrect
VDE.US	Vanguard Energy Index Fund ETF Shares	20260217	153.46	154.29	149.49	151.14	755500	151.14	down	up	incorrect
VEA.US	Vanguard FTSE Developed Markets Index Fund ETF Shares	20260217	68.26	68.75	67.83	68.58	19239900	68.58	up	down	incorrect
VEGA.US	AdvisorShares Trust	20260217	49.9	50.35	49.9	50.2	4100	50.2	up	up	correct
VEGI.US	iShares MSCI Global Agriculture Producers ETF	20260217	45.47	45.73	45.22	45.64	24500	45.64	up	up	correct
VEGN.US	US Vegan Climate ETF	20260217	59.51	59.94	59.13	59.6346	5463	59.6346	up	up	correct
VEU.US	Vanguard FTSE All	20260217	79.82	80.51	79.45	80.34	4398100	80.34	up	up	correct
VFH.US	Vanguard Financials Index Fund ETF Shares	20260217	127.33	128.56	127.3	127.99	500500	127.99	up	up	correct
VGK.US	Vanguard FTSE Europe Index Fund ETF Shares	20260217	88.4	89.28	88.18	89.23	2533700	89.23	up	down	incorrect
VGT.US	Vanguard World Fund	20260217	726.23	736.38	717.86	731.08	421200	731.08	up	down	incorrect
VHT.US	Vanguard Health Care Index Fund ETF Shares	20260217	290.6	292.95	290	290.6	197800	290.6
VIDI.US	ETF Series Solutions	20260217	37.97	37.98	37.47	37.82	26900	37.82	down	up	incorrect
VIG.US	Vanguard Specialized Funds	20260217	226.98	227.82	226.1	227.18	1865100	227.18	up	up	correct
VIOG.US	Vanguard S&P Small	20260217	130.79	131.66	130.13	130.97	15800	130.97	up	up	correct
VIOO.US	Vanguard Admiral Funds	20260217	120.92	121.57	119.45	120.64	97300	120.64	down	down	correct
VIOV.US	Vanguard S&P Small	20260217	107.41	108.0896	106.07	107.1	53028	107.1	down	down	correct
VIS.US	Vanguard Industrials Index Fund ETF Shares	20260217	336.36	340.26	335.28	338.64	105700	338.64	up	up	correct
VLU.US	SPDR S&P 1500 Value Tilt ETF	20260217	223.97	223.97	222.1601	223.42	15357	223.42	down	down	correct
VNLA.US	Janus Henderson Short Duration Income ETF	20260217	49.28	49.28	49.26	49.26	1156274	49.0726	down	down	correct
VNQ.US	Vanguard Specialized Funds	20260217	94.94	95.56	94.38	95.49	3614800	95.49	up	up	correct
VNSE.US	Natixis ETF Trust II	20260217	38.572	38.572	38.572	38.572	100	38.572
VO.US	Vanguard Mid	20260217	301.99	303.71	299.25	301.86	1198600	301.86	down	down	correct
VOE.US	Vanguard Mid	20260217	192.49	193.62	190.52	192.09	331000	192.09	down	down	correct
VOO.US	Vanguard S&P 500 ETF	20260217	625.54	629.93	621.51	627.99	8718600	627.99	up	up	correct
VOOG.US	Vanguard S&P 500 Growth Index Fund ETF Shares	20260217	426.96	432.69	423.99	430.47	282400	430.47	up	up	correct
VOOV.US	Vanguard Admiral Funds	20260217	213.06	213.87	211.4	212.73	95300	212.73	down	down	correct
VOT.US	Vanguard Mid	20260217	272.93	274.64	271	273.67	276600	273.67	up	up	correct
VOX.US	Vanguard Communication Services Index Fund ETF Shares	20260217	186.31	187.54	184.47	186.67	333600	186.67	up	up	correct
VPC.US	ETFis Series Trust I	20260217	16.83	16.83	16.53	16.64	10800	16.64	down	down	correct
VPL.US	Vanguard FTSE Pacific Index Fund ETF Shares	20260217	104.89	105.51	104.05	104.9	23548100	104.9	up	up	correct
VPU.US	Vanguard Utilities Index Fund ETF Shares	20260217	202.34	203.5	200.33	200.87	372700	200.87	down	up	incorrect
VRAI.US	Virtus Real Asset Income ETF	20260217	26.0801	26.1486	26.0801	26.1486	944	26.1486	up	down	incorrect
VRP.US	Invesco Variable Rate Preferred ETF	20260217	24.55	24.59	24.5401	24.58	321954	24.4783	up	down	incorrect
VSLU.US	ETF Opportunities Trust	20260217	43.56	43.91	43.28	43.775	292600	43.775	up	down	incorrect
VSS.US	Vanguard FTSE All	20260217	155.46	156.93	154.67	156.64	292600	156.64	up	down	incorrect
VT.US	Vanguard Total World Stock Index Fund ETF Shares	20260217	145.63	146.69	144.76	146.29	5586700	146.29	up	down	incorrect
VTEB.US	Vanguard Tax	20260217	50.84	50.89	50.8245	50.87	9263066	50.7221	up	up	correct
VTI.US	Vanguard Index Funds	20260217	336.11	338.18	333.57	337.07	7112291	337.07	up	up	correct
VTV.US	Vanguard Value Index Fund ETF Shares	20260217	206.29	207.31	204.72	205.85	5306300	205.85	down	down	correct
VUG.US	Vanguard Growth Index Fund ETF Shares	20260217	456.41	461.84	452.67	459.53	2269300	459.53	up	down	incorrect
VUSE.US	Vident Core U.S. Equity Fund	20260217	65.06	65.4	64.78	65.22	19676	65.22	up	down	incorrect
VV.US	Vanguard Large	20260217	312.52	314.78	310.55	313.82	1021800	313.82	up	down	incorrect
VWO.US	Vanguard FTSE Emerging Markets Index Fund ETF Shares	20260217	57.52	57.88	57.15	57.79	9303300	57.79	up	down	incorrect
VXF.US	Vanguard Extended Market Index Fund ETF Shares	20260217	215.59	217.09	213.33	216.38	501000	216.38	up	up	correct
VYM.US	Vanguard High Dividend Yield Index Fund ETF Shares	20260217	155.54	156.03	154.19	155.13	1838800	155.13	down	down	correct
WANT.US	Direxion Daily Cnsmr Discret Bull 3XShrs	20260217	45	45.33	43.25	45.07	16300	45.07	up	up	correct
WBIF.US	Absolute Shares Trust	20260217	32.2491	32.2491	32.2491	32.2491	301	32.2491
WBIG.US	WBI BullBear Yield 3000 ETF	20260217	24.2	24.2297	24.16	24.2297	1159	24.2135	up	up	correct
WBIL.US	WBI BullBear Quality 3000 ETF	20260217	35.8016	35.8016	35.8016	35.8016	152	35.8016
WBIY.US	WBI Power Factor High Dividend ETF	20260217	35.41	35.41	34.91	35.03	3300	35.03	down	down	correct
WDIV.US	SPDR Index Shares Funds	20260217	82.23	82.495	81.745	82.4	14892	82.4	up	up	correct
WEAT.US	Teucrium Wheat	20260217	20.73	20.8131	20.64	20.77	240660	20.77	up	up	correct
WEBL.US	Direxion Daily Dow Jones Internet Bull 3X Shares	20260217	17.75	18.21	17.07	17.84	189037	17.84	up	up	correct
WEBS.US	Direxion Daily Dow Jones Internet Bear 3X Shares	20260217	29.59	30.6513	28.75	29.46	58397	29.46	down	down	correct
WIP.US	SPDR FTSE International Government Inflation	20260217	41.01	41.22	40.9	41.22	158557	41.0599	up	up	correct
WLTH.US	WLTH	20260217	7.72	8.57	7.555	8.49	2133400	8.49	up	up	correct
WOMN.US	Impact Shares YWCA Women's Empowerment ETF	20260217	41.29	41.29	41.07	41.2547	164862	41.2547	down	down	correct
WTMF.US	WisdomTree Managed Futures Strategy Fund	20260217	38.21	38.41	38.07	38.18	132200	38.18	down	down	correct
WWJD.US	Inspire International ESG ETF	20260217	39.38	39.49	39.04	39.44	49065	39.44	up	up	correct
XAR.US	SPDR S&P Aerospace & Defense ETF	20260217	270	275.65	268.56	273.51	223400	273.51	up	up	correct
XBI.US	SPDR S&P Biotech ETF	20260217	122.7	125.46	122.1	124.63	7777600	124.63	up	up	correct
XCEM.US	Columbia EM Core ex	20260217	43.76	43.99	43.27	43.77	254600	43.77	up	up	correct
XCLR.US	Global X S&P 500® Collar 95	20260217	26.89	26.89	26.889	26.889	443	26.889	down	down	correct
XDIV.US	Metaurus Equity Component Trust	20260217	27.65	27.8008	27.454	27.67	16329	27.67	up	up	correct
XES.US	SPDR S&P Oil & Gas Equipment & Services ETF	20260217	109.46	109.75	105.8	107.89	160100	107.89	down	down	correct
XHB.US	SPDR S&P Homebuilders ETF	20260217	120.78	121.64	118.07	120.14	1852400	120.14	down	down	correct
XHE.US	SPDR Series Trust	20260217	84.27	85.59	84.27	85.31	5600	85.31	up	up	correct
XHS.US	SPDR Series Trust	20260217	108.31	109.03	108.01	108.33	1500	108.33	up	up	correct
XITK.US	SPDR Series Trust	20260217	147.98	147.98	146.74	147.3354	1320	147.3354	down	down	correct
XLB.US	Materials Select Sector SPDR Fund	20260217	52.7	52.97	52.08	52.7	20404700	52.7
XLC.US	Communication Services Select Sector SPDR Fund	20260217	114.37	115.05	113.3	114.4	6451700	114.4	up	up	correct
XLE.US	The Select Sector SPDR Trust	20260217	54.56	54.905	53.18	53.75	50499594	53.75	down	down	correct
XLF.US	Financial Select Sector SPDR Fund	20260217	51.82	52.41	51.82	52.2	54064700	52.2	up	up	correct
XLG.US	Invesco S&P 500 Top 50 ETF	20260217	56.71	57.27	56.34	57.05	4579500	57.05	up	up	correct
XLI.US	Industrial Select Sector SPDR Fund	20260217	173.92	175.97	173.4	175.08	13810800	175.08	up	up	correct
XLK.US	Technology Select Sector SPDR Fund	20260217	138.64	140.45	137.02	139.48	25743800	139.48	up	up	correct
XLP.US	Consumer Staples Select Sector SPDR Fund	20260217	89.63	90.14	87.65	88.2	29819300	88.2	down	down	correct
XLRE.US	The Real Estate Select Sector SPDR Fund	20260217	43.65	43.965	43.41	43.94	9757700	43.94	up	up	correct
XLSR.US	SPDR SSGA U.S. Sector Rotation ETF	20260217	60.61	61	60.27	60.81	68000	60.81	up	up	correct
XLU.US	The Select Sector SPDR Trust	20260217	46.8	47.08	46.24	46.38	32424000	46.38	down	down	correct
XLV.US	Health Care Select Sector SPDR Fund	20260217	158.03	158.91	157.13	157.37	14881100	157.37	down	down	correct
XLY.US	The Select Sector SPDR Trust	20260217	115.98	116.32	114.43	116.04	9623012	116.04	up	up	correct
XME.US	SPDR Series Trust	20260217	115.65	115.83	111.7	115.11	2577000	115.11	down	down	correct
XMHQ.US	Invesco S&P MidCap Quality ETF	20260217	107.04	107.45	105.94	107.1	223200	107.1	up	up	correct
XMLV.US	Invesco S&P MidCap Low Volatility ETF	20260217	66.58	66.59	66.19	66.58	11500	66.58
XMMO.US	Invesco S&P MidCap Momentum ETF	20260217	145.99	147.6	145.46	147.05	293100	147.05	up	up	correct
XMVM.US	Invesco S&P MidCap Value with Momentum ETF	20260217	69.39	69.49	68.76	69.24	48400	69.24	down	down	correct
XNTK.US	SPDR NYSE Technology ETF	20260217	265.26	267.84	262.29	266.38	35200	266.38	up	up	correct
XOP.US	SPDR S&P Oil & Gas Exploration & Production ETF	20260217	147.9	149.5	142.96	145.4	2976000	145.4	down	down	correct
XOUT.US	GraniteShares XOUT U.S. Large Cap ETF	20260217	58.21	58.21	58.21	58.21	0	58.21
XPH.US	SPDR Series Trust	20260217	56.67	57.88	56.67	57.49	168800	57.49	up	up	correct
XPND.US	First Trust Exchange	20260217	34.07	34.2	34.04	34.06	6600	34.06	down	down	correct
XPP.US	ProShares Ultra FTSE China 50	20260217	26.06	26.17	25.91	26.17	4400	26.17	up	down	incorrect
XRLV.US	Invesco S&P 500 ex	20260217	57.84	57.9	57.38	57.4489	1856	57.3546	down	up	incorrect
XRMI.US	Global X S&P 500® Risk Managed Income ETF	20260217	17.8	17.87	17.69	17.821	15700	17.6455	up	down	incorrect
XRT.US	SPDR S&P Retail ETF	20260217	88.02	88.87	86.41	87.4	4437100	87.4	down	up	incorrect
XSD.US	SPDR Series Trust	20260217	358.35	363.16	352.6	360.07	26100	360.07	up	up	correct
XSLV.US	Invesco S&P SmallCap Low Volatility ETF	20260217	50.03	50.25	49.97	50.1	14400	50.1	up	up	correct
XSMO.US	Invesco S&P SmallCap Momentum ETF	20260217	79.74	80.09	79.1	79.6	300900	79.6	down	down	correct
XSOE.US	WisdomTree Emerging Markets ex	20260217	42.88	43.165	42.58	43.05	95700	43.05	up	up	correct
XSVM.US	Invesco S&P SmallCap Value with Momentum ETF	20260217	63.64	63.94	63.05	63.47	38900	63.47	down	up	incorrect
XSW.US	SPDR S&P Software & Services ETF	20260217	150.53	151.17	146.97	148.83	58000	148.83	down	up	incorrect
XTL.US	SPDR Series Trust	20260217	174.41	177.86	172.69	176.12	26300	176.12	up	down	incorrect
XTN.US	SPDR S&P Transportation ETF	20260217	101.87	103.63	101.87	103.2	25832	103.2	up	up	correct
XVOL.US	Acruence Active Hedge U.S. Equity ETF	20260217	23.45	23.45	23.45	23.45	100	23.45
XYLD.US	Global X Funds	20260217	40.55	40.8	40.29	40.7	1126600	40.3618	up	up	correct
XYLG.US	Global X S&P 500® Covered Call & Growth ETF	20260217	27.34	27.53	27.2	27.46	17500	27.3469	up	up	correct
YANG.US	Direxion Shares ETF Trust	20260217	24.39	24.78	23.9	24.11	604800	24.11	down	down	correct
YCL.US	ProShares Ultra Yen	20260217	19.74	19.8	19.64	19.8	42000	19.8	up	up	correct
YCS.US	ProShares UltraShort Yen	20260217	49.2	49.48	49.05	49.08	30400	49.08	down	down	correct
YINN.US	Direxion Daily FTSE China Bull 3X Shares	20260217	41.55	42.36	40.91	41.97	1955700	41.97	up	up	correct
YLD.US	Principal Exchange	20260217	19.15	19.1799	19.14	19.17	148520	19.0581	up	up	correct
YOLO.US	AdvisorShares Trust	20260217	2.89	2.94	2.8	2.88	137300	2.88	down	down	correct
YXI.US	ProShares Short FTSE China 50	20260217	20.3	20.43	20.2	20.28	12400	20.28	down	down	correct
YYY.US	Amplify ETF Trust	20260217	11.85	11.85	11.79	11.85	482354	11.7301
ZHDG.US	ZEGA Buy and Hedge ETF	20260217	22.41	22.44	22.31	22.35	3800	22.35	down	down	correct
ZIG.US	ETF Series Solutions	20260217	39.15	39.288	39.15	39.288	600	39.288	up	up	correct
ZROZ.US	PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange	20260217	67.57	67.85	67.35	67.5	453200	67.5	down	down	correct
ZSL.US	ProShares Trust II	20260217	2.69	2.84	2.6515	2.74	16576019	27.4	up	up	correct
ZZZ.US	TEST TICKER FOR UTP	20260217	27.76	27.76	27.4938	27.7234	677	27.7234	down	down	correct