CollectAI

close-nyse_etfs

2026/03/16

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAA.US	Listed Funds Trust	20260316	24.99	25.063	24.94	25.03	9900	24.8355	up	up	correct
AAAU.US	Goldman Sachs Physical Gold ETF	20260316	49.55	49.69	49.06	49.44	1480700	49.44	down	down	correct
ABEQ.US	Absolute Core Strategy ETF	20260316	38.34	38.49	38.265	38.34	15300	38.34
ACES.US	ALPS Clean Energy ETF	20260316	33.51	33.9	33.38	33.58	149028	33.57	up	up	correct
ACSG.US	Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF	20260316	40.15	40.16	40.0282	40.0282	1202	40.0282	down	down	correct
ACVF.US	ETF Opportunities Trust	20260316	48.95	49.03	48.814	48.834	1500	48.7597	down	down	correct
ADIV.US	SmartETFs Asia Pacific Dividend Builder ETF	20260316	18.17	18.17	18.08	18.126	6300	17.9859	down	down	correct
AFK.US	VanEck Vectors Africa Index ETF	20260316	26.19	26.56	26	26.37	76694	26.37	up	up	correct
AFLG.US	First Trust Active Factor Large Cap ETF	20260316	39.25	39.411	39.175	39.24	44100	39.1895	down	down	correct
AFMC.US	First Trust Active Factor Mid Cap ETF	20260316	35.65	35.82	35.5	35.51	19000	35.4538	down	down	correct
AFSM.US	First Trust Active Factor Small Cap ETF	20260316	32.87	32.949	32.66	32.72	13800	32.68	down	down	correct
AGG.US	iShares Core U.S. Aggregate Bond ETF	20260316	99.59	99.65	99.4424	99.6	6168749	98.9317	up	up	correct
AGGY.US	WisdomTree Trust	20260316	43.75	43.7599	43.68	43.73	33243	43.3957	down	down	correct
AGOX.US	Adaptive Growth Opportunities ETF	20260316	26.87	27.39	26.87	27.07	18600	27.07	up	up	correct
AGQ.US	ProShares Trust II	20260316	140.6	143.16	135.95	140.83	3718900	140.83	up	up	correct
AGZ.US	iShares Agency Bond ETF	20260316	109.78	109.9	109.725	109.865	19448	109.2096	up	up	correct
AHYB.US	American Century ETF Trust	20260316	46.04	46.11	46.01	46.01	2100	45.7584	down	up	incorrect
AIEQ.US	AI Powered Equity ETF	20260316	44.27	44.47	44.27	44.363	8100	44.363	up	down	incorrect
ALTL.US	Pacer Funds Trust	20260316	45.153	45.153	45	45.0693	4290	45.0693	down	up	incorrect
AMAX.US	Starboard Investment Trust	20260316	7.93	8	7.93	8	17100	7.8428	up	down	incorrect
AMLP.US	ALPS ETF Trust	20260316	52.21	52.49	51.99	52.31	832700	52.31	up	down	incorrect
AMOM.US	QRAFT AI	20260316	49.3	49.32	49.0282	49.2423	836	49.2423	down	down	correct
AMUB.US	UBS ETRACS Alerian MLP Index ETN Series B	20260316	21.614	21.614	21.614	21.614	100	21.614
AMZA.US	InfraCap MLP ETF	20260316	45.75	45.94	45.5	45.78	27470	45.0987	up	up	correct
ANEW.US	ProShares Trust	20260316	47.295	47.295	47.295	47.295	100	47.2492
AOA.US	iShares Trust	20260316	89.66	90.1	89.49	89.83	178655	89.5515	up	up	correct
AOK.US	iShares Core Conservative Allocation ETF	20260316	40.1	40.24	40.1	40.18	145350	40.0595	up	up	correct
AOM.US	iShares Core Moderate Allocation ETF	20260316	47.66	47.88	47.66	47.83	94088	47.5181	up	up	correct
AOR.US	iShares Trust	20260316	65.04	65.35	64.9966	65.2	355162	64.8888	up	up	correct
ARB.US	AltShares Trust	20260316	29.09	29.32	29.07	29.24	15887	29.24	up	up	correct
ARGT.US	Global X Funds	20260316	86.04	86.74	85.38	85.65	129900	85.65	down	down	correct
ARKF.US	ARK ETF Trust	20260316	40.67	41.34	40.64	41.01	178600	41.01	up	up	correct
ARKK.US	ARK ETF Trust	20260316	71.61	72.59	71.31	72.05	12119860	72.05	up	up	correct
ARKW.US	ARK Next Generation Internet ETF	20260316	128.73	130.51	128.67	129.79	76995	129.79	up	up	correct
ASEA.US	Global X Funds	20260316	19.12	19.28	19.12	19.18	45314	19.18	up	up	correct
ASHR.US	DBX ETF Trust	20260316	33.57	33.72	33.55	33.64	3481900	33.64	up	up	correct
ASHS.US	Xtrackers Harvest CSI 500 China	20260316	42.86	43.03	42.74	42.81	16600	42.81	down	down	correct
ATFV.US	Alger 35 ETF	20260316	32.86	33.29	32.86	33.16	19905	33.16	up	up	correct
AUSF.US	Global X Funds	20260316	48.62	48.76	48.44	48.51	80800	48.51	down	down	correct
AVDE.US	American Century ETF Trust	20260316	84.97	85.535	84.74	85.32	1215300	85.32	up	up	correct
AVDV.US	American Century ETF Trust	20260316	99.66	100.41	99.38	100.18	594800	100.18	up	up	correct
AVEM.US	American Century ETF Trust	20260316	82.19	82.875	82.035	82.57	2053200	82.57	up	up	correct
AVES.US	Avantis® Emerging Markets Value ETF	20260316	60.83	61.24	60.71	61.12	100500	61.12	up	up	correct
AVIG.US	Avantis Core Fixed Income ETF	20260316	41.64	41.67	41.58	41.64	320900	41.4795
AVIV.US	Avantis International Large Cap	20260316	74.39	74.86	74.27	74.65	89000	74.65	up	up	correct
AVLV.US	American Century ETF Trust	20260316	80.6	80.93	80.35	80.47	521200	80.47	down	down	correct
AVMU.US	Avantis Core Municipal Fixed Income ETF	20260316	46.47	46.47	46.278	46.37	10900	46.2235	down	down	correct
AVRE.US	AVRE	20260316	45.64	45.89	45.602	45.72	42300	45.72	up	up	correct
AVSF.US	American Century ETF Trust	20260316	46.82	46.82	46.77	46.81	51400	46.6174	down	down	correct
AVUS.US	American Century ETF Trust	20260316	112.41	112.98	112.225	112.5	637300	112.5	up	up	correct
AVUV.US	American Century ETF Trust	20260316	107.14	107.83	106.86	106.86	1017100	106.86	down	down	correct
AWAY.US	ETFMG Travel Tech ETF	20260316	16.2	16.34	16.14	16.265	15600	16.265	up	up	correct
BAB.US	Invesco Exchange	20260316	27.1	27.25	27.07	27.12	105101	26.9335	up	up	correct
BAR.US	GraniteShares Gold Trust	20260316	49.44	49.61	48.99	49.36	343157	49.36	down	down	correct
BATT.US	Amplify ETF Trust	20260316	14.85	15	14.79	14.94	108900	14.94	up	up	correct
BBC.US	Virtus LifeSci Biotech Clinical Trials ETF	20260316	41.52	41.88	41.39	41.49	19782	41.49	down	down	correct
BBMC.US	JPMorgan BetaBuilders U.S. Mid Cap Equity ETF	20260316	109.6225	109.6225	108.84	108.84	28468	108.6121	down	down	correct
BBP.US	ETFis Series Trust I	20260316	82.02	82.595	81.92	82.464	3300	82.464	up	up	correct
BBSC.US	JPMorgan BetaBuilders U.S. Small Cap Equity ETF	20260316	75.57	75.57	74.9752	74.9752	834	74.8088	down	down	correct
BCD.US	Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K	20260316	36.29	36.33	35.855	35.98	69040	35.98	down	down	correct
BCI.US	Aberdeen Standard Bloomberg All Commodity Strategy K	20260316	23.99	24.03	23.63	23.71	1370600	23.71	down	down	correct
BDCX.US	ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN	20260316	19.685	19.87	17.9	19.64	11300	18.66	down	up	incorrect
BDCZ.US	UBS ETRACS Wells Fargo Business Development Company Index ETN	20260316	14.72	14.72	14.72	14.72	353	14.2819
BDRY.US	ETF Managers Group Commodity Trust I	20260316	10.75	10.82	10.57	10.67	140381	10.67	down	up	incorrect
BEDZ.US	AdvisorShares Hotel ETF	20260316	31.6685	31.6685	31.6167	31.6167	1021	31.6167	down	up	incorrect
BERZ.US	MicroSectors™ Solactive FANG & Innovation	20260316	58.59	59.72	57.78	59.29	91000	59.29	up	down	incorrect
BETZ.US	Roundhill Sports Betting & iGaming ETF	20260316	18.23	18.23	18.1	18.1	6700	18.1	down	up	incorrect
BFOR.US	Barron's 400 ETF	20260316	83.49	83.75	83.39	83.3988	7808	83.3988	down	up	incorrect
BIBL.US	Northern Lights Fund Trust IV	20260316	47.86	48.16	47.7359	47.93	27535	47.7263	up	up	correct
BIGY.US	ETF Series Solutions	20260316	49.96	49.96	49.462	49.52	7300	49.0037	down	down	correct
BIL.US	SPDR Bloomberg Barclays 1	20260316	91.52	91.52	91.51	91.51	8509100	90.978	down	down	correct
BILS.US	SPDR Series Trust	20260316	99.3	99.3	99.29	99.3	459200	98.7214
BITO.US	ProShares Bitcoin Strategy ETF	20260316	10.18	10.27	10.043	10.19	121139300	10.1683	up	up	correct
BITQ.US	Exchange Traded Concepts Trust	20260316	21.24	21.59	21.04	21.47	68300	21.47	up	up	correct
BIV.US	Vanguard Intermediate	20260316	77.47	77.511	77.3497	77.45	1786287	76.8944	down	down	correct
BIZD.US	VanEck Vectors BDC Income ETF	20260316	12.565	12.645	12.48	12.54	5574541	12.0678	down	down	correct
BKAG.US	BNY Mellon Core Bond ETF	20260316	42.25	42.27	42.19	42.24	50400	41.9279	down	down	correct
BKEM.US	BNY Mellon ETF Trust	20260316	81.08	81.805	81.08	81.757	2100	81.757	up	up	correct
BKF.US	iShares MSCI BRIC ETF	20260316	41.98	42.19	41.94	42.03	16500	42.03	up	up	correct
BKHY.US	BNY Mellon High Yield Beta ETF	20260316	47.33	47.37	47.27	47.35	21800	46.6539	up	up	correct
BKIE.US	BNY Mellon International Equity ETF	20260316	94.09	94.592	93.96	94.47	19200	93.6985	up	up	correct
BKLC.US	BNY Mellon US Large Cap Core Equity ETF	20260316	127.86	128.63	127.7	128.03	81500	127.6022	up	up	correct
BKLN.US	Invesco Exchange	20260316	20.52	20.55	20.47	20.47	30011480	20.2512	down	down	correct
BKMC.US	BNY Mellon US Mid Cap Core Equity ETF	20260316	111.31	111.8	110.98	110.98	3700	110.4538	down	down	correct
BKSE.US	BNY Mellon ETF Trust	20260316	113.62	113.62	113.2474	113.2474	767	112.9124	down	down	correct
BKUI.US	BNY Mellon ETF Trust	20260316	49.72	49.76	49.72	49.735	32600	49.4317	up	up	correct
BLES.US	Northern Lights Fund Trust IV	20260316	44.54	44.77	44.45	44.64	5326	44.547	up	up	correct
BLOK.US	Amplify Transformational Data Sharing ETF	20260316	53.8	54.6	53.55	54.05	369600	54.05	up	up	correct
BLV.US	Vanguard Long	20260316	68.94	69.0281	68.715	68.84	1773536	68.2812	down	down	correct
BMED.US	BlackRock Future Health ETF	20260316	29.015	29.02	28.88	28.898	900	28.898	down	down	correct
BNDC.US	FlexShares Core Select Bond Fund	20260316	22.27	22.27	22.24	22.25	22819	22.1793	down	down	correct
BNDD.US	BNDD	20260316	98.255	98.255	98.255	98.255	100	97.6646
BNKD.US	MicroSectors U.S. Big Banks Index	20260316	60.97	62.46	60.97	62.08	3000	62.08	up	up	correct
BNKU.US	MicroSectors U.S. Big Banks Index 3X Leveraged ETNs	20260316	24.48	24.935	24	24.1	19300	24.1	down	down	correct
BNO.US	United States Brent Oil Fund LP	20260316	48.56	49.16	47.43	47.66	6347600	47.66	down	down	correct
BOAT.US	SonicShares Global Shipping ETF	20260316	38.53	39.435	38.53	39.42	24800	38.999	up	up	correct
BOIL.US	ProShares Ultra Bloomberg Natural Gas	20260316	18.72	18.95	17.26	17.71	12388200	17.71	down	down	correct
BOND.US	PIMCO Active Bond Exchange	20260316	92.6	92.71	92.555	92.69	489149	91.9384	up	up	correct
BOUT.US	Innovator ETFs Trust	20260316	38.74	38.8	38.59	38.59	2753	38.59	down	down	correct
BRF.US	VanEck Vectors ETF Trust	20260316	17.2	17.62	17.2	17.47	3900	17.47	up	up	correct
BRZU.US	Direxion Daily MSCI Brazil Bull 2X Shares	20260316	100.18	103.12	100	102.41	52266	102.1624	up	up	correct
BSV.US	Vanguard Short	20260316	78.51	78.5247	78.4401	78.5	2069597	77.974	down	down	correct
BTAL.US	AGFiQ U.S. Market Neutral Anti	20260316	14.19	14.28	14.155	14.22	1247643	14.22	up	up	correct
BUL.US	Pacer US Cash Cows Growth ETF	20260316	54.72	55.015	54.44	54.46	41200	54.46	down	down	correct
BULZ.US	MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs	20260316	21.705	22	21.33	21.45	1179600	21.45	down	down	correct
BUZZ.US	VanEck Vectors ETF Trust	20260316	31.2	31.51	31.04	31.27	80900	31.27	up	up	correct
BWX.US	SPDR Bloomberg Barclays International Treasury Bond ETF	20260316	22.08	22.14	22.03	22.09	482486	22.0011	up	up	correct
BWZ.US	SPDR Bloomberg Barclays Short Term International Treasury Bond ETF	20260316	26.95	27.19	26.95	27.06	101300	26.9665	up	up	correct
BYLD.US	iShares Yield Optimized Bond ETF	20260316	22.56	22.57	22.51	22.56	80833	22.4571
BZQ.US	ProShares Trust	20260316	11.44	11.44	11.09	11.15	30393	11.0228	down	down	correct
CANE.US	Teucrium Sugar	20260316	9.65	9.65	9.6	9.63	287285	9.63	down	down	correct
CAPE.US	Barclays ETN+ Shiller Capet ETN	20260316	31.97	31.97	31.79	31.8742	23059	31.7957	down	down	correct
CBON.US	VanEck Vectors ChinaAMC China Bond ETF	20260316	23.28	23.28	23.1001	23.18	1779	23.1198	down	down	correct
CBSE.US	Listed Funds Trust	20260316	41.03	41.03	40.57	40.7936	3122	40.7936	down	down	correct
CCOR.US	Core Alternative ETF	20260316	26.4	26.42	26.4	26.416	1023	26.325	up	up	correct
CEF.US	Sprott Physical Gold and Silver Trust	20260316	51.36	51.74	50.67	51.36	580000	51.36
CEFD.US	ETRACS Monthly Pay 1.5X Leveraged Closed	20260316	17.969	18.071	17.969	18.071	700	17.8166	up	up	correct
CEW.US	WisdomTree Emerging Currency Strategy Fund	20260316	18.98	19.03	18.98	19.03	3300	19.03	up	up	correct
CGW.US	Invesco Exchange	20260316	64.28	64.28	63.67	63.95	37200	63.95	down	down	correct
CHAU.US	Direxion Daily CSI 300 China A Share Bull 2X Shares	20260316	21.71	21.82	21.6	21.71	111635	21.6114
CHGX.US	ETF Series Solutions	20260316	27.37	27.62	27.37	27.5047	12829	27.597	up	up	correct
CHIQ.US	Global X MSCI China Consumer Disc ETF	20260316	20.25	20.42	20.15	20.24	116700	20.24	down	down	correct
CHIU.US	Global X MSCI China Utilities ETF	20260316	2.14	2.14	2.09	2.14	1859900	2.14
CLSM.US	Cabana Target Leading Sector Moderate ETF	20260316	23.42	23.5901	23.42	23.5762	4167	23.5762	up	down	incorrect
CMBS.US	iShares Trust	20260316	49.24	49.24	48.8901	48.92	28323	48.6219	down	up	incorrect
CMDY.US	iShares Bloomberg Roll Select Broad Commodity ETF	20260316	58.95	59.0899	58.2313	58.37	72432	58.37	down	up	incorrect
CMF.US	iShares Trust	20260316	57.57	57.6	57.46	57.5	395560	57.2172	down	down	correct
CNBS.US	Amplify ETF Trust	20260316	23.77	23.77	22.94	23.13	3500	23.13	down	down	correct
CNRG.US	SPDR Kensho Clean Power ETF	20260316	93.05	94.02	92.29	92.73	10800	92.6713	down	down	correct
CNXT.US	VanEck Vectors ChinaAMC SME	20260316	46.64	46.84	46.55	46.63	47980	46.63	down	down	correct
COM.US	Direxion Shares ETF Trust	20260316	33.89	33.89	33.47	33.51	422735	33.3084	down	down	correct
COMB.US	GraniteShares Bloomberg Commodity Broad Strategy No K	20260316	25.91	25.97	25.575	25.62	45658	25.62	down	down	correct
COPX.US	Global X Copper Miners ETF	20260316	77.83	78.86	76.91	78.66	4793600	78.66	up	up	correct
CORN.US	Teucrium Commodity Trust	20260316	18.53	18.54	18.13	18.26	918500	18.26	down	down	correct
CORP.US	PIMCO Investment Grade Corporate Bond Index Exchange	20260316	96.9	96.97	96.66	96.74	175648	95.9725	down	down	correct
CPER.US	United States Copper Index Fund LP	20260316	35.46	35.78	35.4	35.69	823600	35.69	up	up	correct
CQQQ.US	Invesco China Technology ETF	20260316	50.16	50.34	50	50.06	536400	50.06	down	down	correct
CRAK.US	VanEck Vectors ETF Trust	20260316	47.3	47.4499	46.85	47.31	73904	47.31	up	up	correct
CRBN.US	iShares Trust	20260316	228.03	228.96	227.8802	228.2686	6984	228.2686	up	up	correct
CRPT.US	First Trust SkyBridge Crypto Industry and Digital Economy ETF	20260316	13.51	13.95	13.43	13.725	31500	13.725	up	up	correct
CSD.US	Invesco S&P Spin	20260316	112.82	113.36	112.38	112.4694	12934	112.4694	down	down	correct
CTEX.US	ProShares S&P Kensho Cleantech ETF	20260316	36.56	36.56	36.081	36.081	2400	36.081	down	down	correct
CURE.US	Direxion Shares ETF Trust	20260316	99.59	101.5	99.1	100.15	30105	99.8353	up	up	correct
CUT.US	Invesco MSCI Global Timber ETF	20260316	28.87	28.93	28.71	28.71	2636	28.71	down	down	correct
CVY.US	Invesco Zacks Multi	20260316	27.08	27.14	26.95	27.0711	7521	26.8449	down	down	correct
CWB.US	SPDR Bloomberg Barclays Convertible Securities ETF	20260316	93.23	93.77	92.98	93.22	980300	93.0012	down	down	correct
CWEB.US	Direxion Shares ETF Trust	20260316	31.705	32.29	31.42	31.58	526112	31.309	down	up	incorrect
CWI.US	SPDR MSCI ACWI ex	20260316	36.98	37.22	36.92	37.11	226600	37.11	up	down	incorrect
CWS.US	AdvisorShares Focused Equity ETF	20260316	66.235	66.4099	66.03	66.25	16963	66.25	up	down	incorrect
CZA.US	Invesco Zacks Mid	20260316	111.43	111.43	110.94	110.94	900	110.94	down	up	incorrect
DAT.US	ProShares Big Data Refiners ETF	20260316	36.2601	36.2601	36.2601	36.2601	93	36.2601
DBA.US	Invesco DB Multi	20260316	26.71	26.76	26.44	26.45	2304300	26.45	down	down	correct
DBAW.US	Xtrackers MSCI All World ex U.S. Hedged Equity ETF	20260316	43.05	43.23	43.05	43.1534	10414	43.1534	up	up	correct
DBB.US	Invesco DB Multi	20260316	24.01	24.12	23.96	24.11	1001200	24.11	up	up	correct
DBC.US	Invesco DB Commodity Index Tracking Fund	20260316	28.62	28.7	28.2	28.31	1232000	28.31	down	down	correct
DBE.US	Invesco DB Energy Fund	20260316	28.29	28.42	27.58	27.73	124609	27.73	down	down	correct
DBEF.US	Xtrackers MSCI EAFE Hedged Equity ETF	20260316	49.57	49.82	49.4	49.74	762400	49.74	up	up	correct
DBEM.US	Xtrackers MSCI Emerging Markets Hedged Equity ETF	20260316	34.73	34.98	34.73	34.96	3500	34.96	up	down	incorrect
DBEU.US	Xtrackers MSCI Europe Hedged Equity ETF	20260316	48.91	49.2	48.91	49.1	20500	49.1	up	down	incorrect
DBEZ.US	Xtrackers MSCI Eurozone Hedged Equity ETF	20260316	55.63	55.63	55.595	55.617	700	55.617	down	up	incorrect
DBJP.US	Xtrackers MSCI Japan Hedged Equity ETF	20260316	101.37	102.21	101.35	102.02	9600	102.02	up	down	incorrect
DBMF.US	iM DBi Managed Futures Strategy ETF	20260316	30.82	30.935	30.785	30.82	1337600	30.6987
DBO.US	Invesco DB Oil Fund	20260316	20.28	20.49	19.89	20.05	2285900	20.05	down	down	correct
DBP.US	Invesco DB Precious Metals Fund	20260316	118.37	118.535	117.185	118.15	9614	118.15	down	down	correct
DDM.US	ProShares Ultra Dow30	20260316	53.73	54.31	53.53	53.81	273000	53.649	up	up	correct
DEED.US	First Trust TCW Securitized Plus ETF	20260316	21.59	21.61	21.56	21.593	59900	21.4325	up	up	correct
DEEF.US	Xtrackers FTSE Developed ex US Multifactor ETF	20260316	38.14	38.3159	38.1	38.3159	554	38.2166	up	up	correct
DEEP.US	Roundhill Acquirers Deep Value ETF	20260316	36.25	36.25	36.07	36.0756	924	35.8552	down	down	correct
DEM.US	WisdomTree Trust	20260316	49.4	49.785	49.3159	49.64	236924	49.4047	up	up	correct
DES.US	WisdomTree U.S. SmallCap Dividend Fund	20260316	35.53	35.7199	35.41	35.47	79823	35.3363	down	down	correct
DEUS.US	Xtrackers Russell US Multifactor ETF	20260316	60.61	60.61	60.43	60.4388	8721	60.2761	down	down	correct
DEW.US	WisdomTree Global High Dividend Fund	20260316	66.52	66.7	66.52	66.5318	2689	66.259	up	up	correct
DFAC.US	Dimensional U.S. Core Equity 2 ETF	20260316	39.46	39.645	39.35	39.44	4451300	39.3409	down	down	correct
DFAE.US	Dimensional ETF Trust	20260316	34.6	34.925	34.565	34.8	970500	34.7461	up	up	correct
DFAI.US	Dimensional International Core Equity Market ETF	20260316	39.21	39.495	39.14	39.38	1270880	39.2757	up	up	correct
DFAS.US	Dimensional U.S. Small Cap ETF	20260316	70.91	71.3	70.58	70.58	489200	70.4154	down	down	correct
DFAT.US	Dimensional U.S. Targeted Value ETF	20260316	61.63	61.875	61.26	61.26	449600	61.0531	down	down	correct
DFAU.US	Dimensional US Core Equity Market ETF	20260316	46.12	46.335	46.02	46.14	600217	46.0283	up	up	correct
DFCF.US	Dimensional ETF Trust	20260316	42.5	42.52	42.42	42.48	891100	42.1753	down	down	correct
DFE.US	WisdomTree Europe SmallCap Dividend Fund	20260316	71.825	72.0958	71.825	72	2569	71.9696	up	up	correct
DFEN.US	Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace	20260316	76.05	78.52	75.6201	77.47	213101	77.4245	up	up	correct
DFIP.US	Dimensional ETF Trust	20260316	42.03	42.04	41.964	42.014	187400	41.9144	down	down	correct
DFIV.US	DFIV	20260316	52.24	52.605	52.15	52.44	1310900	52.3377	up	up	correct
DFJ.US	WisdomTree Japan SmallCap Dividend Fund	20260316	101.55	102.39	101.33	102.39	60600	102.39	up	up	correct
DFNM.US	Dimensional ETF Trust	20260316	48.41	48.476	48.395	48.41	137700	48.1765
DFSD.US	Dimensional ETF Trust	20260316	48.02	48.055	47.98	48.03	421800	47.7347	up	up	correct
DFUS.US	Dimensional U.S. Equity ETF	20260316	72.68	73.03	72.53	72.72	1638200	72.5484	up	up	correct
DGP.US	DB Gold Double Long ETN	20260316	212.64	216.02	209.51	212.36	42000	212.36	down	down	correct
DGRO.US	iShares Core Dividend Growth ETF	20260316	71.075	71.34	70.89	71.04	2516300	70.709	down	down	correct
DGS.US	WisdomTree Emerging Markets SmallCap Dividend Fund	20260316	60.4	61	60.33	60.755	149439	60.5543	up	up	correct
DGT.US	SPDR Series Trust	20260316	171.65	172.1	171.4	171.6	14257	171.0486	down	down	correct
DGZ.US	DB Gold Short ETN	20260316	4.7	4.84	4.6999	4.7709	12071	4.7709	up	up	correct
DHS.US	WisdomTree U.S. High Dividend Fund	20260316	109.17	109.41	108.79	108.92	24557	108.1331	down	down	correct
DIA.US	SPDR Dow Jones Industrial Average ETF Trust	20260316	470.07	472.7	468.98	470.3	7059905	469.0871	up	up	correct
DIAL.US	Columbia Diversified Fixed Income Allocation ETF	20260316	18.17	18.18	18.15	18.165	36247	18.0079	down	down	correct
DIG.US	ProShares Ultra Oil & Gas	20260316	59.15	59.6	58.1	59.225	73057	59.0413	up	up	correct
DIM.US	WisdomTree International MidCap Dividend Fund	20260316	82.69	82.9392	82.54	82.9392	1237	82.8788	up	up	correct
DIV.US	Global X SuperDividend U.S. ETF	20260316	19.06	19.125	19.04	19.07	346022	18.9618	up	down	incorrect
DIVO.US	Amplify ETF Trust	20260316	45.44	45.675	45.325	45.45	1445600	45.0856	up	down	incorrect
DIVS.US	SmartETFs Dividend Builder ETF	20260316	31.38	31.41	31.38	31.402	900	31.2378	up	down	incorrect
DIVZ.US	Listed Funds Trust	20260316	38.146	38.15	37.944	37.971	24000	37.822	down	up	incorrect
DJD.US	Invesco Dow Jones Industrial Average Dividend ETF	20260316	61.01	61.17	60.82	60.97	31464	60.5683	down	up	incorrect
DJP.US	iPath Bloomberg Commodity Index Total Return(SM) ETN	20260316	47.47	47.51	46.68	46.85	241500	46.85	down	up	incorrect
DLN.US	WisdomTree U.S. LargeCap Dividend Fund	20260316	90.54	90.8	90.27	90.46	174737	90.1369	down	down	correct
DLS.US	WisdomTree International SmallCap Dividend Fund	20260316	82.03	82.575	81.895	82.4	31930	82.2338	up	up	correct
DNL.US	WisdomTree Global ex	20260316	41.38	41.67	41.38	41.62	25543	41.5996	up	up	correct
DOG.US	ProShares Short Dow30	20260316	24.2	24.25	24.06	24.18	9316115	24.0769	down	down	correct
DOL.US	WisdomTree International LargeCap Dividend Fund	20260316	68.36	68.855	68.36	68.81	51788	68.6022	up	up	correct
DON.US	WisdomTree U.S. MidCap Dividend Fund	20260316	52.68	52.93	52.39	52.39	104200	52.1207	down	down	correct
DOO.US	WisdomTree International Dividend ex	20260316	65.09	65.15	63.78	64.23	217500	64.078	down	down	correct
DPST.US	Direxion Shares ETF Trust	20260316	89.95	92.42	88.97	89.05	420275	88.6662	down	down	correct
DRIP.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares	20260316	4.94	5.07	4.86	4.97	23285900	4.937	up	up	correct
DRN.US	Direxion Shares ETF Trust	20260316	9.64	9.88	9.64	9.7	950814	9.6433	up	up	correct
DRV.US	Direxion Daily MSCI Real Estate Bear 3X Shares	20260316	22.8	22.86	22.285	22.72	97604	22.4974	down	down	correct
DSCF.US	Discipline Fund ETF	20260316	24.53	24.53	24.5	24.53	2719	24.4373
DSI.US	iShares MSCI KLD 400 Social ETF	20260316	124.98	125.91	124.94	125.17	149700	124.86	up	up	correct
DSTL.US	Distillate U.S. Fundamental Stability & Value ETF	20260316	59.06	59.17	58.78	58.94	130675	58.7522	down	down	correct
DSTX.US	ETF Series Solutions	20260316	32.62	32.62	32.5	32.546	1000	32.4738	down	down	correct
DTD.US	WisdomTree U.S. Total Dividend Fund	20260316	87.33	87.6198	87.15	87.26	13480	86.9276	down	down	correct
DTEC.US	ALPS Disruptive Technologies ETF	20260316	44.69	45.08	44.47	44.88	29500	44.88	up	up	correct
DTH.US	WisdomTree International High Dividend Fund	20260316	53.69	54.04	53.66	53.9407	71965	53.7743	up	up	correct
DUG.US	ProShares UltraShort Oil & Gas	20260316	19.23	19.5596	19.04	19.16	99956	19.066	down	down	correct
DUSL.US	Direxion Shares ETF Trust	20260316	79.53	80.8201	78.98	79.51	20257	79.4007	down	down	correct
DUST.US	Direxion Daily Gold Miners Index Bear 2X Shares	20260316	52.52	53.73	49.84	51.39	1030952	50.7725	down	down	correct
DVYE.US	iShares Inc.	20260316	33.81	34.04	33.73	33.99	205300	33.886	up	up	correct
DWM.US	WisdomTree International Equity Fund	20260316	70.13	70.58	70.095	70.58	22297	70.4129	up	up	correct
DWMF.US	WisdomTree International Multifactor Fund	20260316	33.825	33.825	33.61	33.8219	1778	33.7151	down	down	correct
DWX.US	SPDR S&P International Dividend ETF	20260316	45.7	45.99	45.67	45.83	11059	45.6086	up	up	correct
DXD.US	ProShares Trust	20260316	21.57	21.6599	21.32	21.54	1982869	21.4319	down	down	correct
DXJ.US	WisdomTree Japan Hedged Equity Fund	20260316	157.36	158.41	157.36	158.23	287000	158.23	up	up	correct
DYLD.US	Two Roads Shared Trust	20260316	22.42	22.45	22.42	22.45	3000	22.3144	up	up	correct
DYNF.US	BlackRock ETF Trust	20260316	59.8	60.13	59.695	59.87	8049100	59.71	up	up	correct
DZZ.US	DB Gold Double Short ETN	20260316	2.66	2.66	2.62	2.65	9100	2.65	down	down	correct
EAGG.US	iShares Trust	20260316	47.7	47.725	47.6371	47.7	737440	47.382
EAPR.US	Innovator MSCI Emerging Markets Power Buffer ETF	20260316	30.15	30.15	30.07	30.079	700	30.079	down	down	correct
EASG.US	Xtrackers MSCI EAFE ESG Leaders Equity ETF	20260316	35.46	35.5375	35.42	35.5375	1326	35.5375	up	up	correct
EATZ.US	AdvisorShares Restaurant ETF	20260316	26.58	26.58	26.47	26.47	1012	26.47	down	down	correct
EBLU.US	Ecofin Global Water ESG Fund	20260316	51.74	51.74	51.13	51.1334	1642	51.1334	down	down	correct
EBND.US	SPDR Bloomberg Barclays Emerging Markets Local Bond ETF	20260316	20.84	20.915	20.81	20.88	826378	20.6751	up	up	correct
ECLN.US	First Trust EIP Carbon Impact ETF	20260316	37.93	37.93	37.8209	37.8209	917	37.6334	down	down	correct
ECNS.US	iShares Trust	20260316	34.02	34.06	33.87	33.92	6000	33.92	down	down	correct
ECON.US	Columbia Emerging Markets Consumer ETF	20260316	29.28	29.54	29.25	29.46	11800	29.46	up	up	correct
EDC.US	Direxion Daily MSCI Emerging Markets Bull 3X Shares	20260316	61.525	63.3	61.48	62.76	305567	62.3548	up	up	correct
EDIV.US	SPDR Index Shares Funds	20260316	39.83	40.1	39.764	39.97	165030	39.6496	up	up	correct
EDOG.US	ALPS Emerging Sector Dividend Dogs ETF	20260316	25.2212	25.2212	25.21	25.21	421	24.8857	down	down	correct
EDOW.US	First Trust Dow 30 Equal Weight ETF	20260316	41.51	41.6693	41.46	41.562	7520	41.4286	up	up	correct
EDV.US	Vanguard Extended Duration Treasury Index Fund ETF Shares	20260316	65.38	65.625	65.2	65.46	898428	64.6899	up	up	correct
EDZ.US	Direxion Daily MSCI Emerging Markets Bear 3X Shares	20260316	28.67	28.85	27.88	28.18	640900	27.9376	down	down	correct
EELV.US	Invesco S&P Emerging Markets Low Volatility ETF	20260316	28.1	28.23	28.01	28.19	46041	27.9232	up	up	correct
EEM.US	iShares MSCI Emerging Markets ETF	20260316	58.05	58.64	57.99	58.38	36204900	58.38	up	up	correct
EEMO.US	Invesco S&P Emerging Markets Momentum ETF	20260316	17.88	17.88	17.88	17.88	100	17.8256
EEMS.US	iShares MSCI Emerging Markets Small	20260316	69.96	70.39	69.75	70.29	14300	70.29	up	up	correct
EEMX.US	SPDR MSCI Emerging Markets Fossil Fuel Free ETF	20260316	45.655	45.745	45.569	45.641	6700	45.641	down	down	correct
EES.US	WisdomTree U.S. SmallCap Earnings Fund	20260316	57.42	57.62	56.98	56.98	12380	56.8729	down	up	incorrect
EET.US	ProShares Ultra MSCI Emerging Markets	20260316	88.37	94.21	88.37	89.545	8872	89.1741	up	down	incorrect
EEV.US	ProShares Trust	20260316	16.43	16.48	16.135	16.26	652287	16.2393	down	up	incorrect
EFA.US	iShares MSCI EAFE ETF	20260316	97.64	98.32	97.45	98.1	17384000	98.1	up	down	incorrect
EFAX.US	SPDR MSCI EAFE Fossil Fuel Free ETF	20260316	50.4	50.62	50.3766	50.564	13564	50.564	up	down	incorrect
EFIV.US	SPDR S&P 500 ESG ETF	20260316	64.83	65.01	64.78	64.89	8500	64.7224	up	down	incorrect
EFO.US	ProShares Ultra MSCI EAFE	20260316	64.5	65.84	63.8301	64.4609	10832	64.2691	down	down	correct
EFU.US	ProShares UltraShort MSCI EAFE	20260316	8.82	8.82	8.6263	8.7195	12776	8.6909	down	down	correct
EFZ.US	ProShares Short MSCI EAFE	20260316	12.64	12.665	12.4301	12.53	178312	12.5008	down	down	correct
EIDO.US	iShares MSCI Indonesia ETF	20260316	15.25	15.42	15.25	15.41	611500	15.41	up	up	correct
EINC.US	VanEck Vectors Energy Income ETF	20260316	115.12	116.07	115.12	115.81	16000	115.0414	up	up	correct
EIRL.US	iShares Trust	20260316	68.32	68.86	68.22	68.592	5042	68.592	up	up	correct
EIS.US	iShares MSCI Israel ETF	20260316	118.73	119.34	118.27	119.07	137800	119.07	up	up	correct
EJAN.US	Innovator MSCI Emerging Markets Power Buffer ETF January	20260316	34.21	34.3	34.09	34.29	25500	34.29	up	up	correct
EJUL.US	Innovator MSCI Emerging Markets Power Buffer ETF	20260316	30.0945	30.139	30.06	30.0936	1399	30.0936	down	down	correct
ELD.US	WisdomTree Emerging Markets Local Debt Fund	20260316	28.472	28.63	28.2	28.5895	23800	28.3006	up	up	correct
EMBD.US	Global X Emerging Markets Bond ETF	20260316	23.59	23.65	23.55	23.56	25400	23.3331	down	down	correct
EMHC.US	SPDR Bloomberg Barclays Emerging Markets USD Bond ETF	20260316	25.03	25.08	25	25.019	24700	24.7811	down	down	correct
EMLC.US	VanEck Vectors ETF Trust	20260316	25.26	25.37	25.24	25.33	6339172	25.0524	up	up	correct
EMLP.US	First Trust North American Energy Infrastructure Fund	20260316	44.04	44.09	43.8101	43.95	171377	43.6509	down	down	correct
EMMF.US	WisdomTree Emerging Markets Multifactor Fund	20260316	33.7	33.88	33.6663	33.83	18464	33.7491	up	up	correct
EMNT.US	EMNT	20260316	98.75	98.78	98.75	98.76	9400	98.162	up	up	correct
EMQQ.US	EMQQ The Emerging Markets Internet & Ecommerce ETF	20260316	34.54	34.8	34.54	34.61	62700	34.61	up	up	correct
EMTY.US	ProShares Trust	20260316	11.765	11.7851	11.69	11.7851	3526	11.7154	up	up	correct
ENFR.US	Alerian Energy Infrastructure ETF	20260316	37.52	37.55	37.16	37.46	125197	37.46	down	down	correct
EOCT.US	Innovator ETFs Trust	20260316	32.359	32.43	32.26	32.37	7900	32.37	up	up	correct
EPHE.US	iShares MSCI Philippines ETF	20260316	24.69	24.8	24.5	24.67	403700	24.67	down	down	correct
EPI.US	WisdomTree India Earnings Fund	20260316	42.14	42.24	41.98	42.11	794600	42.11	down	down	correct
EPOL.US	iShares Trust	20260316	35.05	35.24	34.89	35.08	674400	35.08	up	up	correct
EPP.US	iShares MSCI Pacific ex Japan ETF	20260316	53.96	54.31	53.79	54.22	356500	54.22	up	up	correct
EPS.US	WisdomTree U.S. Earnings 500 Fund	20260316	69.6	69.855	69.4983	69.65	28500	69.4478	up	down	incorrect
EPU.US	iShares MSCI Peru ETF	20260316	81	82.25	80.93	81.46	196300	81.46	up	down	incorrect
EPV.US	ProShares UltraShort FTSE Europe	20260316	22.2	22.21	21.78	21.91	32229	21.8205	down	up	incorrect
EQAL.US	Invesco Russell 1000 Equal Weight ETF	20260316	55.46	55.65	55.27	55.3413	35932	55.087	down	up	incorrect
EQL.US	ALPS Equal Sector Weight ETF	20260316	48.48	48.5242	48.22	48.38	70598	48.1937	down	up	incorrect
EQWL.US	Invesco Exchange	20260316	118.15	118.535	117.82	118	118535	117.4572	down	up	incorrect
ERTH.US	Invesco Exchange	20260316	47.95	48.04	47.73	48	7500	47.9356	up	up	correct
ERX.US	Direxion Shares ETF Trust	20260316	91.49	92.4	89.86	91.76	379000	91.2747	up	up	correct
ERY.US	Direxion Daily Energy Bear 2X Shares	20260316	11.8	11.9799	11.6599	11.73	3434081	11.6549	down	down	correct
ESBA.US	Empire State Realty OP L.P	20260316	5.11	5.11	5	5.08	2000	5.08	down	down	correct
ESGA.US	American Century Sustainable Equity ETF	20260316	51.9	52.51	51.9	52.4	1292	52.4	up	up	correct
ESGB.US	IndexIQ Active ETF Trust	20260316	21.19	21.19	21.12	21.145	18643	20.9497	down	up	incorrect
ESGN.US	Columbia ETF Trust I	20260316	38.706	38.83	38.645	38.83	3823	38.83	up	down	incorrect
ESGY.US	American Century Sustainable Growth ETF	20260316	64.67	64.69	64.48	64.55	1683	64.55	down	up	incorrect
ETHO.US	Etho Climate Leadership U.S. ETF	20260316	65.78	66.26	65.7477	65.7477	2220	65.7477	down	up	incorrect
EUDG.US	WisdomTree Trust	20260316	36.87	37.08	36.87	37.0693	9057	36.9417	up	down	incorrect
EUM.US	ProShares Short MSCI Emerging Markets	20260316	18.94	18.94	18.74	18.81	175113	18.7344	down	up	incorrect
EUO.US	ProShares Trust II	20260316	30.01	30.01	29.7	29.81	92800	29.81	down	down	correct
EURL.US	Direxion Daily FTSE Europe Bull 3X Shares	20260316	38.93	40	38.93	39.79	40600	39.6376	up	up	correct
EUSA.US	iShares MSCI USA Equal Weighted ETF	20260316	103.65	104.205	103.4708	103.63	38576	103.276	down	down	correct
EUSB.US	iShares Trust	20260316	43.66	43.7	43.63	43.68	180990	43.3921	up	up	correct
EUSC.US	WisdomTree Trust	20260316	53.13	53.35	52.9892	53.35	27453	53.35	up	up	correct
EVNT.US	EVNT	20260316	11.71	11.71	11.672	11.7	8300	11.7	down	down	correct
EVX.US	VanEck Vectors ETF Trust	20260316	39.54	39.55	39.185	39.27	6018	39.27	down	down	correct
EWA.US	iShares MSCI Australia ETF	20260316	28.54	28.72	28.43	28.68	3130300	28.68	up	up	correct
EWC.US	iShares MSCI Canada ETF	20260316	55.4	55.98	55.4	55.85	4001500	55.85	up	up	correct
EWD.US	iShares MSCI Sweden ETF	20260316	49.99	50.47	49.96	50.3	104600	50.3	up	up	correct
EWG.US	iShares MSCI Germany ETF	20260316	40.39	40.65	40.3	40.52	2959500	40.52	up	up	correct
EWH.US	iShares Inc.	20260316	22.91	23.09	22.88	23.03	5670600	23.03	up	up	correct
EWI.US	iShares MSCI Italy ETF	20260316	52.41	52.89	52.36	52.67	603100	52.67	up	up	correct
EWJ.US	iShares MSCI Japan ETF	20260316	84.58	85.32	84.52	85.07	6784700	85.07	up	up	correct
EWK.US	iShares MSCI Belgium ETF	20260316	24.34	24.59	24.32	24.51	188700	24.51	up	up	correct
EWL.US	iShares MSCI Switzerland ETF	20260316	59.16	59.61	59.11	59.5	687300	59.5	up	up	correct
EWM.US	iShares MSCI Malaysia ETF	20260316	28.97	29.06	28.94	29.06	361700	29.06	up	up	correct
EWN.US	iShares MSCI Netherlands ETF	20260316	59.61	59.88	59.34	59.7	277100	59.7	up	up	correct
EWO.US	iShares MSCI Austria ETF	20260316	34.25	34.67	34.25	34.52	29100	34.52	up	up	correct
EWP.US	iShares MSCI Spain ETF	20260316	53.07	53.51	53	53.36	971000	53.36	up	down	incorrect
EWQ.US	iShares MSCI France ETF	20260316	43.22	43.61	43.22	43.48	515700	43.48	up	down	incorrect
EWS.US	iShares MSCI Singapore ETF	20260316	27.71	27.91	27.65	27.86	867100	27.86	up	down	incorrect
EWT.US	iShares MSCI Taiwan ETF	20260316	71.55	72.35	71.51	72.03	6249300	72.03	up	up	correct
EWU.US	iShares MSCI United Kingdom ETF	20260316	45.87	46.18	45.83	46.11	2819800	46.11	up	up	correct
EWV.US	ProShares UltraShort MSCI Japan	20260316	23.11	23.11	22.15	22.5802	21129	22.4393	down	down	correct
EWW.US	iShares MSCI Mexico ETF	20260316	72.42	74.04	72.09	73.16	1642300	73.16	up	up	correct
EWX.US	SPDR S&P Emerging Markets Small Cap ETF	20260316	66.73	67.17	66.73	66.99	25500	66.99	up	up	correct
EWY.US	iShares MSCI South Korea ETF	20260316	130.87	133.94	130.8	133.1	24762800	133.1	up	down	incorrect
EWZ.US	iShares MSCI Brazil ETF	20260316	36.2	36.72	36.12	36.53	30966800	36.53	up	down	incorrect
EXI.US	iShares Global Industrials ETF	20260316	185.26	186.13	184.88	185.77	28300	185.77	up	down	incorrect
EZA.US	iShares MSCI South Africa ETF	20260316	68.43	69.44	68.23	69.08	419200	69.08	up	down	incorrect
EZJ.US	ProShares Ultra MSCI Japan	20260316	55.47	56.1514	55.1701	55.48	8047	54.9458	up	down	incorrect
EZM.US	WisdomTree U.S. MidCap Earnings Fund	20260316	67.01	67.325	66.67	66.67	11144	66.4922	down	down	correct
FAN.US	First Trust Global Wind Energy ETF	20260316	23.88	23.93	23.74	23.91	27600	23.91	up	up	correct
FAS.US	Direxion Shares ETF Trust	20260316	117.4	120.87	116.46	117.77	897358	117.1767	up	up	correct
FAZ.US	Direxion Shares ETF Trust	20260316	52.41	52.86	50.77	52.24	967633	51.857	down	down	correct
FBND.US	Fidelity Total Bond ETF	20260316	45.91	45.94	45.85	45.91	2310820	45.5586
FBT.US	First Trust NYSE Arca Biotechnology Index Fund	20260316	193.69	195.8	193.29	193.91	43700	193.91	up	up	correct
FCG.US	First Trust Natural Gas ETF	20260316	29.65	30.03	29.33	29.73	1207700	29.5941	up	up	correct
FCOM.US	Fidelity MSCI Communication Services Index ETF	20260316	70.95	71.22	70.6	71.01	101692	70.8333	up	up	correct
FCOR.US	Fidelity Merrimack Street Trust	20260316	47.25	47.38	47.25	47.33	31421	46.959	up	up	correct
FDD.US	First Trust Exchange	20260316	17.54	17.6745	17.52	17.67	102712	17.6084	up	up	correct
FDHY.US	Fidelity High Yield Factor ETF	20260316	48.53	48.8438	48.53	48.75	61631	48.2078	up	up	correct
FDIS.US	Fidelity MSCI Consumer Discretionary Index ETF	20260316	95.29	96.14	95.29	95.75	84074	95.5592	up	up	correct
FDL.US	First Trust Morningstar Dividend Leaders Index Fund	20260316	50.15	50.23	49.965	50.01	1548289	49.6126	down	down	correct
FDLO.US	Fidelity Low Volatility Factor ETF	20260316	66.34	66.6013	66.275	66.42	163131	66.1356	up	up	correct
FDM.US	First Trust Dow Jones Select MicroCap Index Fund	20260316	81.46	81.8848	81.455	81.5	2222	81.2741	up	up	correct
FDMO.US	Fidelity Momentum Factor ETF	20260316	81.91	82.45	81.8	82.08	216991	81.9583	up	up	correct
FDN.US	First Trust Exchange	20260316	242.14	244.09	241.49	243.18	481500	243.18	up	up	correct
FDRR.US	Fidelity Dividend ETF for Rising Rates	20260316	60.1	60.27	59.92	59.99	9732	59.6362	down	down	correct
FDVV.US	Fidelity High Dividend ETF	20260316	56.63	56.83	56.5	56.6	699780	56.1522	down	down	correct
FEDM.US	FEDM	20260316	59.09	59.14	59.06	59.12	7300	58.9578	up	up	correct
FEIG.US	FEIG	20260316	40.84	40.84	40.816	40.816	300	40.4921	down	down	correct
FENY.US	Fidelity MSCI Energy Index ETF	20260316	32.04	32.2201	31.753	32.08	1870777	31.8983	up	up	correct
FEU.US	SPDR STOXX Europe 50 ETF	20260316	800	815	800	815	50	814.7679	up	up	correct
FEUS.US	FEUS	20260316	71.648	71.648	71.648	71.648	200	71.4749
FEZ.US	SPDR EURO STOXX 50 ETF	20260316	62.67	63.09	62.54	62.88	2553064	62.7836	up	down	incorrect
FFIU.US	Fieldstone UVA Unconstrained Medium	20260316	22.21	22.21	22.12	22.12	200	21.8925	down	up	incorrect
FFND.US	Northern Lights Fund Trust II	20260316	29.54	29.6	29.48	29.503	5500	29.503	down	up	incorrect
FFTY.US	Innovator ETFs Trust	20260316	35.92	36.55	35.84	36.18	72800	36.18	up	down	incorrect
FGD.US	First Trust Dow Jones Global Select Dividend Index Fund	20260316	31.58	31.83	31.53	31.73	448488	31.6188	up	down	incorrect
FHLC.US	Fidelity MSCI Health Care Index ETF	20260316	71.81	72.3696	71.7	72.04	95763	71.8049	up	down	incorrect
FIDI.US	Fidelity International High Dividend ETF	20260316	27.3	27.51	27.3	27.4596	115107	27.1944	up	down	incorrect
FIDU.US	Fidelity Covington Trust	20260316	88.75	89.3291	88.28	88.66	55728	88.3921	down	down	correct
FIEE.US	UBS AG FI Enhanced Europe 50 ETN	20260316	6.97	7.8	6.89	7.32	39100	7.32	up	up	correct
FIGB.US	Fidelity Investment Grade Bond ETF	20260316	43.25	43.36	43.21	43.29	62400	43.0027	up	up	correct
FILL.US	iShares MSCI Global Energy Producers ETF	20260316	26.56	26.63	26.34	26.5	58073	26.4248	down	down	correct
FISK.US	Empire State Realty OP L.P	20260316	5.19	5.19	5.19	5.19	0	5.19
FISR.US	SPDR SSGA Fixed Income Sector Rotation ETF	20260316	25.81	25.81	25.72	25.78	43900	25.6108	down	down	correct
FITE.US	SPDR S&P Kensho Future Security ETF	20260316	89.3	89.67	88.03	88.49	10100	88.4616	down	down	correct
FIVA.US	Fidelity International Value Factor ETF	20260316	34.95	35.35	34.95	35.28	223494	34.9679	up	up	correct
FIVG.US	Defiance 5G Next Gen Connectivity ETF	20260316	68.54	69.32	68.54	68.97	22955	68.8748	up	up	correct
FIW.US	First Trust Exchange	20260316	105.25	105.5364	104.3101	104.64	37106	104.4482	down	down	correct
FLAU.US	Franklin FTSE Australia ETF	20260316	33.78	34.0099	33.78	34.003	944	34.003	up	up	correct
FLAX.US	Franklin FTSE Asia ex Japan ETF	20260316	31.61	31.87	31.61	31.81	6100	31.81	up	up	correct
FLBR.US	Franklin FTSE Brazil ETF	20260316	22.41	22.7	22.39	22.66	161390	22.66	up	up	correct
FLCA.US	Franklin Templeton ETF Trust	20260316	49.62	49.97	49.61	49.86	40191	49.86	up	up	correct
FLCB.US	Franklin Templeton ETF Trust	20260316	21.56	21.565	21.525	21.56	767300	21.3975
FLCH.US	Franklin FTSE China ETF	20260316	23.41	23.56	23.41	23.56	677300	23.56	up	up	correct
FLCO.US	Franklin Liberty Investment Grade Corporate ETF	20260316	21.39	21.44	21.361	21.38	107620	21.2054	down	down	correct
FLEE.US	Franklin FTSE Europe ETF	20260316	36.48	36.64	36.43	36.537	63500	36.537	up	up	correct
FLGB.US	Franklin FTSE United Kingdom ETF	20260316	34.95	35.2004	34.8885	35.1174	27697	35.1174	up	up	correct
FLGR.US	Franklin FTSE Germany ETF	20260316	31.82	31.99	31.82	31.9468	3615	31.9468	up	up	correct
FLGV.US	Franklin Liberty U.S. Treasury Bond ETF	20260316	20.492	20.5099	20.4738	20.5	72629	20.3524	up	up	correct
FLIN.US	Franklin FTSE India ETF	20260316	34.56	34.69	34.47	34.62	723358	34.62	up	up	correct
FLJH.US	Franklin Templeton ETF Trust	20260316	40.32	40.56	40.29	40.48	24700	40.48	up	up	correct
FLJP.US	Franklin FTSE Japan ETF	20260316	36.19	36.505	36.17	36.4	986161	36.4	up	up	correct
FLKR.US	Franklin FTSE South Korea ETF	20260316	42.52	43.42	42.37	43.02	843900	43.02	up	up	correct
FLLA.US	Franklin FTSE Latin America ETF	20260316	26.87	27.22	26.86	27.06	34243	27.06	up	up	correct
FLLV.US	Franklin Templeton ETF Trust	20260316	65.13	65.2499	64.99	65.15	16129	65.15	up	up	correct
FLMB.US	Franklin Liberty Federal Tax	20260316	23.87	23.91	23.8222	23.84	16354	23.705	down	down	correct
FLMI.US	Franklin Liberty Intermediate Municipal Opportunities ETF	20260316	25.09	25.09	25.02	25.05	796037	24.8723	down	down	correct
FLMX.US	Franklin FTSE Mexico ETF	20260316	35.54	35.91	35.45	35.77	145978	35.77	up	up	correct
FLRG.US	Fidelity Covington Trust	20260316	37.57	37.716	37.51	37.51	31800	37.3605	down	down	correct
FLRN.US	SPDR Bloomberg Barclays Investment Grade Floating Rate ETF	20260316	30.7	30.73	30.7	30.73	1008368	30.5164	up	up	correct
FLRT.US	Pacer Funds Trust	20260316	46.31	46.3455	46.29	46.31	107158	45.8204
FLSA.US	Franklin FTSE Saudi Arabia ETF	20260316	33.1	33.1	32.92	32.92	400	32.92	down	down	correct
FLSP.US	Franklin Liberty Systematic Style Premia ETF	20260316	27.34	27.34	26.86	27.07	30800	27.07	down	down	correct
FLSW.US	Franklin FTSE Switzerland ETF	20260316	40.92	41.17	40.92	41.12	10497	41.12	up	up	correct
FLTB.US	Fidelity Merrimack Street Trust	20260316	50.44	50.4929	50.4	50.46	31749	50.0786	up	up	correct
FLTR.US	VanEck Vectors ETF Trust	20260316	25.43	25.46	25.43	25.45	872100	25.2647	up	up	correct
FLTW.US	Franklin FTSE Taiwan ETF	20260316	69.35	70.11	69.22	69.81	194100	69.81	up	up	correct
FLUD.US	Franklin Liberty Ultra Short Bond ETF	20260316	24.98	24.99	24.974	24.988	101300	24.818	up	up	correct
FLYT.US	Direxion Flight to Safety Strategy ETF	20260316	12.25	12.699	10.61	11.544	127600	11.544	down	down	correct
FMAT.US	Fidelity MSCI Materials Index ETF	20260316	57.38	57.52	56.89	57.27	25293	57.0643	down	down	correct
FMF.US	First Trust Managed Futures Strategy Fund	20260316	50.59	50.64	50.3201	50.52	12185	50.3288	down	down	correct
FMNY.US	First Trust Exchange	20260316	26.86	26.88	26.835	26.84	3000	26.6711	down	down	correct
FMQQ.US	FMQQ The Next Frontier Internet & Ecommerce ETF	20260316	11.52	11.58	11.52	11.555	21100	11.555	up	up	correct
FNCL.US	Fidelity MSCI Financials Index ETF	20260316	69.78	70.53	69.78	70	117822	69.5944	up	up	correct
FNDA.US	Schwab Fundamental U.S. Small Company Index ETF	20260316	32.4	32.58	32.25	32.25	487700	32.1903	down	down	correct
FNDB.US	Schwab Fundamental U.S. Broad Market Index ETF	20260316	27.35	27.485	27.337	27.365	146147	27.2595	up	up	correct
FNDC.US	Schwab Fundamental International Small Company Index ETF	20260316	46.19	46.54	46.1	46.39	92800	46.39	up	up	correct
FNDE.US	Schwab Strategic Trust	20260316	38.22	38.45	38.13	38.35	1288000	38.35	up	up	correct
FNDF.US	Schwab Fundamental International Large Company Index ETF	20260316	48.72	49.1	48.62	48.96	1299400	48.96	up	up	correct
FNDX.US	Schwab Fundamental U.S. Large Company Index ETF	20260316	28.07	28.19	28.01	28.05	5878900	27.9373	down	down	correct
FNGD.US	MicroSectors FANG+ Index	20260316	63.02	64.15	62.12	63.38	676056	63.38	up	up	correct
FNGG.US	Direxion Daily Select Large Caps & FANGs Bull 2X Shares	20260316	176.05	177	174.783	174.783	5600	174.2708	down	down	correct
FNGO.US	MicroSectors FANG+ Index 2X Leveraged ETN	20260316	99.68	99.68	99.04	99.07	6590	99.07	down	down	correct
FNGS.US	MicroSectors FANG+ ETN	20260316	63.52	63.65	63.15	63.26	68900	63.26	down	down	correct
FNGU.US	MicroSectors FANG+ Index 3X Leveraged ETN	20260316	19.33	19.59	18.99	19.15	3838990	19.15	down	down	correct
FORH.US	ETF Opportunities Trust	20260316	24.725	24.725	24.725	24.725	100	24.725
FPE.US	First Trust Preferred Securities and Income ETF	20260316	18.02	18.03	18	18.02	1608760	17.856
FPEI.US	First Trust Institutional Preferred Securities and Income ETF	20260316	19.23	19.245	19.215	19.24	197849	19.0582	up	up	correct
FPX.US	First Trust US Equity Opportunities ETF	20260316	162.34	163.52	161.72	162.677	18553	162.6001	up	up	correct
FQAL.US	Fidelity Quality Factor ETF	20260316	74.52	74.8999	74.41	74.57	138266	74.304	up	up	correct
FREL.US	Fidelity Covington Trust	20260316	28.18	28.37	28.15	28.18	117370	27.9265
FRI.US	First Trust S&P REIT Index Fund	20260316	29.44	29.68	29.44	29.47	9905	29.3731	up	up	correct
FRTY.US	Alger Mid Cap 40 ETF	20260316	19.88	20.01	19.818	19.94	18700	19.94	up	down	incorrect
FSEC.US	Fidelity Investment Grade Securitized ETF	20260316	44.22	44.29	44.14	44.235	146183	43.9519	up	down	incorrect
FSIG.US	First Trust Exchange	20260316	19.01	19.0199	18.99	18.99	345414	18.8455	down	up	incorrect
FSMB.US	First Trust Short Duration Managed Municipal ETF	20260316	20.14	20.15	20.11	20.12	120163	20.0136	down	up	incorrect
FSMD.US	Fidelity Covington Trust	20260316	44.77	45.11	44.53	44.53	165200	44.3607	down	up	incorrect
FSTA.US	Fidelity MSCI Consumer Staples Index ETF	20260316	54.21	54.28	53.88	53.96	146611	53.6598	down	up	incorrect
FTEC.US	Fidelity MSCI Information Technology Index ETF	20260316	216.08	218.3	215.72	216.12	653399	215.898	up	down	incorrect
FTSD.US	Franklin ETF Trust	20260316	90.75	90.82	90.68	90.82	59754	90.156	up	down	incorrect
FUMB.US	First Trust Ultra Short Duration Municipal ETF	20260316	20.1	20.15	20.1	20.13	41745	20.038	up	up	correct
FUTY.US	Fidelity MSCI Utilities Index ETF	20260316	60.98	61.07	60.45	60.76	193771	60.3685	down	down	correct
FVAL.US	Fidelity Value Factor ETF	20260316	70.96	71.26	70.81	71.03	54238	70.7244	up	up	correct
FVD.US	First Trust Value Line Dividend Index Fund	20260316	48.07	48.21	47.91	47.99	1621257	47.7279	down	down	correct
FXA.US	Invesco CurrencyShares Australian Dollar Trust	20260316	69.88	70.14	69.835	70.04	20708	69.8898	up	up	correct
FXB.US	Invesco CurrencyShares British Pound Sterling Trust	20260316	127.75	128.22	127.75	128.146	19029	127.7064	up	up	correct
FXC.US	Invesco CurrencyShares Canadian Dollar Trust	20260316	71.5	71.58	71.41	71.46	26411	71.446	down	down	correct
FXD.US	First Trust Consumer Discretionary AlphaDEX Fund	20260316	64.24	64.57	64.02	64.1031	9734	63.9889	down	down	correct
FXE.US	Invesco CurrencyShares Euro Currency Trust	20260316	105.93	106.35	105.93	106.18	201782	106.0531	up	up	correct
FXF.US	Invesco CurrencyShares Swiss Franc Trust	20260316	112.1	112.25	111.88	112.17	80200	112.17	up	up	correct
FXG.US	First Trust Consumer Staples AlphaDEX Fund	20260316	64.96	65.17	64.44	64.44	10735	64.1361	down	down	correct
FXH.US	First Trust Health Care AlphaDEX Fund	20260316	108.68	109.245	108.47	108.597	12208	108.4101	down	down	correct
FXI.US	iShares Trust	20260316	36.91	37.04	36.79	36.88	34940000	36.88	down	down	correct
FXL.US	First Trust Technology AlphaDEX Fund	20260316	162.74	163.51	162.13	162.22	9500	162.22	down	down	correct
FXN.US	First Trust Energy AlphaDEX Fund	20260316	20.85	21.03	20.63	20.9	431840	20.8222	up	up	correct
FXO.US	First Trust Financials AlphaDEX Fund	20260316	56.2	56.755	55.99	55.99	424076	55.5219	down	down	correct
FXP.US	ProShares UltraShort FTSE China 50	20260316	19.77	19.77	19.38	19.532	3906	19.4409	down	down	correct
FXU.US	First Trust Utilities AlphaDEX Fund	20260316	50.87	50.89	50.45	50.68	478513	50.4428	down	down	correct
FXY.US	Invesco CurrencyShares Japanese Yen Trust	20260316	57.71	57.82	57.65	57.74	87200	57.74	up	up	correct
FXZ.US	First Trust Exchange	20260316	74.17	74.74	73.84	74.09	25274	73.848	down	down	correct
GAL.US	SPDR SSgA Global Allocation ETF	20260316	49.77	50.2751	49.77	50.196	9573	50.0566	up	up	correct
GAMR.US	ETF Managers Trust	20260316	79.33	79.33	79.239	79.239	662	79.239	down	down	correct
GBIL.US	Goldman Sachs Access Treasury 0	20260316	100.05	100.06	100.05	100.06	830744	99.4659	up	up	correct
GBUG.US	iPath Gold ETN	20260316	46.77	48.571	46.605	47.674	87800	47.674	up	up	correct
GCC.US	WisdomTree Continuous Commodity Index Fund	20260316	24.29	24.3	24.11	24.15	65100	24.15	down	down	correct
GCOR.US	Goldman Sachs Access U.S. Aggregate Bond ETF	20260316	41.42	41.45	41.36	41.42	56333	41.1403
GDMA.US	Alpha Architect ETF Trust	20260316	41.18	41.2	41.102	41.1782	6267	41.1782	down	down	correct
GDOC.US	Goldman Sachs ETF Trust	20260316	32.7348	32.7348	32.7348	32.7348	44	32.7348
GDX.US	VanEck Vectors Gold Miners ETF	20260316	93.35	95.86	92.35	94.38	21719600	94.38	up	up	correct
GDXD.US	MicroSectors Gold Miners	20260316	44.02	45.48	40.28	42.37	1460300	42.37	down	down	correct
GDXJ.US	VanEck Vectors Junior Gold Miners ETF	20260316	124.44	127.89	122.47	125.84	4931800	125.84	up	up	correct
GDXU.US	MicroSectors Gold Miners 3X Leveraged ETNs	20260316	235	253.282	225.87	242.14	884100	242.14	up	up	correct
GEM.US	Goldman Sachs ActiveBeta Emerging Markets Equity ETF	20260316	43.98	44.43	43.93	44.22	283371	44.22	up	up	correct
GGRW.US	Gabelli ETFs Trust	20260316	33.6427	33.6427	33.6427	33.6427	102	33.6427
GHYB.US	Goldman Sachs Access High Yield Corporate Bond ETF	20260316	44.53	44.61	44.5	44.5	5734	43.998	down	up	incorrect
GIGB.US	Goldman Sachs ETF Trust	20260316	45.754	45.815	45.7	45.74	104146	45.3928	down	up	incorrect
GII.US	SPDR S&P Global Infrastructure ETF	20260316	76.33	76.45	75.99	76.37	38345	76.37	up	down	incorrect
GINN.US	Goldman Sachs Innovate Equity ETF	20260316	70.75	70.75	70.57	70.615	7500	70.615	down	up	incorrect
GLD.US	SPDR Gold Trust	20260316	461.27	462.8	456.91	460.43	8964100	460.43	down	up	incorrect
GLDM.US	World Gold Trust	20260316	99.35	99.69	98.43	99.2	5019046	99.2	down	up	incorrect
GLDX.US	USCF ETF Trust	20260316	39.97	39.982	39.54	39.9639	9465	39.7631	down	down	correct
GLIN.US	VanEck Vectors ETF Trust	20260316	42.53	42.65	42.37	42.49	58300	42.49	down	down	correct
GLL.US	ProShares Trust II	20260316	17.97	18.31	17.86	18.03	11029900	18.03	up	up	correct
GLRY.US	Inspire Faithward Mid Cap Momentum ESG ETF	20260316	37.91	38.03	37.77	37.84	16600	37.7909	down	down	correct
GLTR.US	Aberdeen Standard Physical Precious Metals Basket Shares ETF	20260316	234.77	235.84	232.39	234.67	71600	234.67	down	down	correct
GMF.US	SPDR S&P Emerging Asia Pacific ETF	20260316	140.83	141.27	140.71	141.12	159800	141.12	up	up	correct
GNR.US	SPDR S&P Global Natural Resources ETF	20260316	72.82	73.07	72.37	72.74	257500	72.74	down	up	incorrect
GOAU.US	U.S. Global GO GOLD and Precious Metal Miners ETF	20260316	45.25	46.72	44.93	45.8	21400	45.8	up	down	incorrect
GOEX.US	Global X Funds	20260316	87.1	90.03	86	87.28	8000	87.28	up	down	incorrect
GQRE.US	FlexShares Global Quality Real Estate Index Fund	20260316	61.9	62.22	61.82	61.9019	15453	61.8241	up	down	incorrect
GREK.US	Global X MSCI Greece ETF	20260316	63.99	64.61	63.95	64.21	212800	64.21	up	down	incorrect
GRN.US	iPath Series B Carbon ETN	20260316	27.37	27.37	27.03	27.0605	533	27.0605	down	down	correct
GRNB.US	VanEck Vectors ETF Trust	20260316	24.07	24.095	24.06	24.075	11196	23.892	up	up	correct
GSEU.US	Goldman Sachs ETF Trust	20260316	45.47	45.785	45.47	45.63	7531	45.63	up	up	correct
GSG.US	iShares S&P GSCI Commodity	20260316	30.91	31.04	30.45	30.59	1346300	30.59	down	down	correct
GSIE.US	Goldman Sachs ActiveBeta International Equity ETF	20260316	43.42	43.71	43.36	43.61	1422941	43.4629	up	up	correct
GSIG.US	Goldman Sachs Access Investment Grade Corporate 1	20260316	47.378	47.378	47.378	47.378	100	47.0826
GSJY.US	Goldman Sachs ActiveBeta Japan Equity ETF	20260316	48.59	48.92	48.59	48.875	5700	48.875	up	up	correct
GSLC.US	Goldman Sachs ETF Trust	20260316	128.23	128.94	128.07	128.41	329144	128.0622	up	up	correct
GSPY.US	Gotham Enhanced 500 ETF	20260316	36.36	36.37	36.29	36.308	4100	36.308	down	down	correct
GSSC.US	Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF	20260316	74.91	75.31	74.6007	74.6895	28342	74.4854	down	down	correct
GSY.US	Invesco Ultra Short Duration ETF	20260316	50.25	50.25	50.24	50.24	793054	49.9075	down	down	correct
GTEK.US	Goldman Sachs Future Tech Leaders Equity ETF	20260316	41.8835	42.05	41.805	41.8816	4505	41.8816	down	down	correct
GTO.US	Invesco Total Return Bond ETF	20260316	47.18	47.21	47.124	47.18	269260	46.829
GUNR.US	FlexShares Morningstar Global Upstream Natural Resources Index Fund	20260316	54.25	54.55	54.04	54.33	1047291	54.1278	up	up	correct
GURU.US	Global X Guru Index ETF	20260316	59.49	59.68	59.49	59.49	2500	59.49
GUSH.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares	20260316	37.65	38.32	36.75	37.46	1843600	37.3326	down	down	correct
GVIP.US	Goldman Sachs Hedge Industry VIP ETF	20260316	151.29	151.29	150.558	150.57	14300	150.57	down	down	correct
GWX.US	SPDR S&P International Small Cap ETF	20260316	42.87	43.13	42.72	43.02	67600	43.02	up	up	correct
GXC.US	SPDR Index Shares Funds	20260316	97.33	97.56	96.98	97.1	23400	97.1	down	down	correct
GXG.US	Global X MSCI Colombia ETF	20260316	38.06	38.47	37.54	37.61	172935	37.61	down	down	correct
GYLD.US	Arrow Dow Jones Global Yield ETF	20260316	13.73	13.82	13.7	13.7	13500	13.6459	down	down	correct
HACK.US	ETF Series Solutions	20260316	78.24	78.24	76.87	76.87	116700	76.87	down	down	correct
HAIL.US	SPDR S&P Kensho Smart Mobility ETF	20260316	33.521	33.521	33.521	33.521	100	33.4769
HAP.US	VanEck Vectors Natural Resources ETF	20260316	71.06	71.1665	70.5476	70.83	34074	70.83	down	up	incorrect
HAUZ.US	DBX ETF Trust	20260316	23.37	23.53	23.37	23.49	75800	23.49	up	down	incorrect
HAWX.US	iShares Currency Hedged MSCI ACWI ex U.S. ETF	20260316	41.34	41.5	41.28	41.47	10276	41.47	up	down	incorrect
HDEF.US	Xtrackers MSCI EAFE High Dividend Yield Equity ETF	20260316	32.33	32.53	32.32	32.43	132318	32.2824	up	down	incorrect
HDG.US	ProShares Hedge Replication ETF	20260316	52.035	52.035	51.9928	51.9928	366	51.7198	down	up	incorrect
HDGE.US	AdvisorShares Ranger Equity Bear ETF	20260316	17.79	17.87	17.72	17.87	48900	17.87	up	up	correct
HDLB.US	ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B	20260316	17.93	17.94	17.803	17.803	4600	17.6202	down	down	correct
HDMV.US	First Trust Horizon Managed Volatility Developed International ETF	20260316	37.069	37.069	37.069	37.069	100	37.069
HDV.US	iShares Core High Dividend ETF	20260316	136.49	136.86	136.07	136.42	5323295	27.1154	down	down	correct
HEDJ.US	WisdomTree Europe Hedged Equity Fund	20260316	52.62	52.72	52.42	52.55	28900	52.55	down	down	correct
HEQT.US	Simplify Exchange Traded Funds	20260316	31.91	31.94	31.8	31.89	44400	31.7888	down	down	correct
HEWJ.US	iShares Currency Hedged MSCI Japan ETF	20260316	56.5	56.82	56.49	56.76	20800	56.76	up	up	correct
HEZU.US	iShares Currency Hedged MSCI Eurozone ETF	20260316	44.32	44.41	44.18	44.275	19500	44.275	down	down	correct
HFXI.US	IQ 50 Percent Hedged FTSE International ETF	20260316	34.03	34.22	33.93	34.22	213377	34.1214	up	up	correct
HHH.US	ETF Managers Trust	20260316	64.8	65.01	63.28	63.36	442300	63.36	down	down	correct
HIBL.US	Direxion Daily S&P 500 High Beta Bull 3X Shares	20260316	63.45	65	63.21	63.72	53100	63.72	up	up	correct
HIBS.US	Direxion Daily S&P 500 High Beta Bear 3X Shares	20260316	46.64	47.12	45.598	46.81	101700	46.3878	up	up	correct
HIPS.US	GraniteShares HIPS US High Income ETF	20260316	11.6	11.6394	11.59	11.6115	19843	11.4011	up	up	correct
HMOP.US	Hartford Municipal Opportunities ETF	20260316	39.28	39.31	39.215	39.26	149748	39.0308	down	down	correct
HOLD.US	AdvisorShares Trust	20260316	31.33	31.675	31.33	31.675	4800	31.675	up	up	correct
HOMZ.US	ETF Series Solutions	20260316	43.68	43.73	43.54	43.54	2203	43.3502	down	down	correct
HSCZ.US	iShares Currency Hedged MSCI EAFE Small	20260316	39.76	39.9625	39.69	39.9	16836	39.9	up	up	correct
HTAB.US	Hartford Exchange	20260316	19.22	19.299	19.19	19.22	115600	19.0991
HTEC.US	Robo Global Healthcare Technology and Innovation ETF	20260316	32.63	32.91	32.63	32.765	4500	32.765	up	up	correct
HTRB.US	Hartford Total Return Bond ETF	20260316	33.97	34	33.945	33.97	153025	33.7219
HTUS.US	Exchange Traded Concepts Trust	20260316	38.86	39.09	38.86	38.987	7400	38.987	up	up	correct
HUSV.US	First Trust Horizon Managed Volatility Domestic ETF	20260316	39.46	39.61	39.41	39.41	2657	39.2889	down	down	correct
HYBB.US	iShares BB Rated Corporate Bond ETF	20260316	46.47	46.575	46.28	46.44	453400	45.9339	down	down	correct
HYDW.US	DBX ETF Trust	20260316	46.59	46.68	46.58	46.582	5300	46.1655	down	down	correct
HYEM.US	VanEck Vectors Emerging Markets High Yield Bond ETF	20260316	19.95	19.9721	19.87	19.87	526722	19.6388	down	down	correct
HYG.US	iShares Trust	20260316	79.51	79.67	79.45	79.45	57535578	78.6549	down	down	correct
HYGH.US	iShares U.S. ETF Trust	20260316	85.26	85.3662	84.84	85.18	47393	84.692	down	down	correct
HYGV.US	FlexShares Trust	20260316	40.03	40.095	39.99	39.99	93700	39.4931	down	down	correct
HYLB.US	Xtrackers USD High Yield Corporate Bond ETF	20260316	36.33	36.4001	36.29	36.33	6944611	35.9231
HYMB.US	SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF	20260316	25.08	25.145	25.08	25.1	817957	24.9039	up	up	correct
HYS.US	PIMCO 0	20260316	93.15	93.29	93.0856	93.19	105002	92.1083	up	up	correct
HYTR.US	CP High Yield Trend ETF	20260316	21.4	21.43	21.39	21.405	73400	21.3378	up	up	correct
HYUP.US	Xtrackers High Beta High Yield Bond ETF	20260316	41.5501	41.565	41.46	41.465	7901	40.9276	down	down	correct
IAI.US	iShares U.S. Broker	20260316	163.43	165.08	163.17	163.56	68900	162.867	up	up	correct
IAK.US	iShares U.S. Insurance ETF	20260316	131.43	132.99	131.43	131.7	174700	129.704	up	up	correct
IAPR.US	Innovator MSCI EAFE Power Buffer ETF	20260316	31.3088	31.3199	31.22	31.31	18403	31.31	up	up	correct
IAT.US	iShares U.S. Regional Banks ETF	20260316	52.47	52.89	52.11	52.12	289700	51.86	down	down	correct
IAU.US	iShares Gold Trust	20260316	94.47	94.8	93.6	94.33	9700300	94.33	down	down	correct
IAUM.US	iShares® Gold Trust Micro	20260316	50.03	50.2	49.572	49.96	2865400	49.96	down	down	correct
IBD.US	Northern Lights Fund Trust IV	20260316	23.91	23.95	23.88	23.91	69573	23.7379
IBDR.US	iShares iBonds Dec 2026 Term Corporate ETF	20260316	24.2	24.21	24.2	24.202	526988	24.0414	up	up	correct
IBDS.US	iShares iBonds Dec 2027 Term Corporate ETF	20260316	24.21	24.22	24.19	24.19	418850	24.0193	down	down	correct
IBDT.US	iShares iBonds Dec 2028 Term Corporate ETF	20260316	25.3	25.3199	25.28	25.29	678753	25.1034	down	down	correct
IBDU.US	iShares Trust	20260316	23.26	23.28	23.22	23.23	729700	23.0528	down	down	correct
IBDV.US	iShares Trust	20260316	21.93	21.94	21.8721	21.88	1024138	21.7151	down	down	correct
IBDW.US	iShares Trust	20260316	20.97	21.03	20.92	20.935	429300	20.7691	down	up	incorrect
IBND.US	SPDR Bloomberg Barclays International Corporate Bond ETF	20260316	31.1	31.24	31.06	31.21	222287	31.0666	up	down	incorrect
IBUY.US	Amplify Online Retail ETF	20260316	63.49	63.82	63.16	63.26	280600	63.26	down	up	incorrect
IDEV.US	iShares Core MSCI International Developed Markets ETF	20260316	84.09	84.69	83.93	84.49	2651868	84.49	up	up	correct
IDHQ.US	Invesco S&P International Developed Quality ETF	20260316	36.5	36.86	36.5	36.82	58462	36.5692	up	up	correct
IDLV.US	Invesco S&P International Developed Low Volatility ETF	20260316	35.05	35.29	35.05	35.24	14275	34.9507	up	up	correct
IDMO.US	Invesco S&P International Developed Momentum ETF	20260316	55.7	56.2186	55.7	56.07	284433	55.7885	up	up	correct
IDNA.US	iShares Genomics Immunology and Healthcare ETF	20260316	29.33	29.53	29.275	29.46	41700	29.46	up	up	correct
IDOG.US	ALPS International Sector Dividend Dogs ETF	20260316	40.92	41.286	40.8425	40.958	25916	40.776	up	up	correct
IDRV.US	iShares Trust	20260316	37.97	38.3	37.97	37.995	92028	37.995	up	up	correct
IDU.US	iShares U.S. Utilities ETF	20260316	119.75	119.9	118.67	119.28	87600	118.658	down	down	correct
IDX.US	VanEck Vectors Indonesia Index ETF	20260316	13.4	13.5	13.4	13.44	36900	13.44	up	up	correct
IEMG.US	iShares Core MSCI Emerging Markets ETF	20260316	71.28	71.9	71.14	71.61	24376100	71.61	up	up	correct
IEUR.US	iShares Core MSCI Europe ETF	20260316	70.67	71.21	70.58	71.02	1121700	71.02	up	up	correct
IEV.US	iShares Trust	20260316	68.17	68.7	68.16	68.5	169300	68.5	up	up	correct
IEZ.US	iShares U.S. Oil Equipment & Services ETF	20260316	26.65	26.83	26.34	26.67	741000	26.606	up	up	correct
IFED.US	IFED	20260316	42.599	42.599	42.599	42.599	100	42.599
IG.US	Principal Exchange	20260316	20.61	20.63	20.59	20.6	30097	20.4257	down	down	correct
IGBH.US	iShares Interest Rate Hedged Long	20260316	23.9	23.9463	23.87	23.87	44975	23.7597	down	down	correct
IGLB.US	iShares 10+ Year Investment Grade Corporate Bond ETF	20260316	49.58	49.65	49.35	49.43	2630083	48.9853	down	down	correct
IGM.US	iShares Expanded Tech Sector ETF	20260316	123.74	124.76	123.52	123.83	710600	123.789	up	up	correct
IHAK.US	iShares Cybersecurity and Tech ETF	20260316	44.84	44.86	44.192	44.39	244000	44.39	down	down	correct
IHDG.US	WisdomTree Trust	20260316	48.61	48.84	48.6	48.8	281721	48.7593	up	up	correct
IHE.US	iShares U.S. Pharmaceuticals ETF	20260316	87.11	87.55	86.74	87.11	42200	86.826
IHF.US	iShares U.S. Healthcare Providers ETF	20260316	43.98	44.28	43.91	43.91	162000	43.771	down	down	correct
IHI.US	iShares U.S. Medical Devices ETF	20260316	54.96	55.76	54.95	55.58	1915600	55.537	up	down	incorrect
IHY.US	VanEck Vectors International High Yield Bond ETF	20260316	21.5	21.65	21.45	21.475	137637	21.2568	down	up	incorrect
IIGD.US	Invesco Investment Grade Defensive ETF	20260316	24.69	24.69	24.66	24.68	32373	24.5118	down	up	incorrect
IJAN.US	Innovator MSCI EAFE Power Buffer ETF January	20260316	36.26	36.47	36.26	36.372	8900	36.372	up	down	incorrect
IJH.US	iShares Trust	20260316	67.6	68.16	67.33	67.37	13192900	67.213	down	up	incorrect
IJJ.US	iShares S&P Mid	20260316	131.91	132.76	131.42	131.43	195300	130.993	down	up	incorrect
IJK.US	iShares S&P Mid	20260316	101.17	102.13	100.78	100.86	240200	100.758	down	down	correct
IJR.US	iShares Core S&P Small	20260316	123.34	124.19	122.91	122.95	5340900	122.756	down	down	correct
IJS.US	iShares S&P Small	20260316	117.02	117.51	116.35	116.35	190800	116.145	down	down	correct
IJUL.US	Innovator MSCI EAFE Power Buffer ETF	20260316	33.836	33.9	33.771	33.876	7900	33.876	up	up	correct
ILCB.US	iShares Morningstar U.S. Equity ETF	20260316	92.28	92.7	92.17	92.39	10000	92.179	up	up	correct
ILCG.US	iShares Morningstar Growth ETF	20260316	99.3	100.09	99.29	99.57	48500	99.474	up	down	incorrect
ILCV.US	iShares Morningstar Value ETF	20260316	94.46	94.83	94.36	94.52	36400	94.163	up	down	incorrect
ILDR.US	First Trust Exchange	20260316	30.89	31.11	30.822	30.92	33300	30.92	up	down	incorrect
ILF.US	iShares Latin America 40 ETF	20260316	33.78	34.24	33.71	34.12	3764900	34.12	up	down	incorrect
ILTB.US	iShares Trust	20260316	49.17	49.2191	49.025	49.08	141672	48.6663	down	up	incorrect
IMCB.US	iShares Morningstar Mid	20260316	84.25	84.78	84.2	84.33	26500	84.089	up	down	incorrect
IMCG.US	iShares Morningstar Mid	20260316	80.4	80.9777	80.33	80.55	75061	80.4286	up	up	correct
IMTB.US	iShares Core 5	20260316	43.92	44	43.9	43.925	26416	43.5997	up	up	correct
IMTM.US	iShares MSCI Intl Momentum Factor ETF	20260316	48.43	48.84	48.4	48.73	448756	48.73	up	up	correct
INCO.US	Columbia India Consumer ETF	20260316	56.94	57.2	56.88	56.94	67514	56.94
INDL.US	Direxion Daily MSCI India Bull 2x Shares	20260316	45.37	45.37	44.915	45.19	23757	45.0858	down	down	correct
INDS.US	Pacer Benchmark Industrial Real Estate SCTR ETF	20260316	38.64	38.885	38.3401	38.53	7687	38.53	down	down	correct
INFL.US	Horizon Kinetics Inflation Beneficiaries ETF	20260316	52.49	52.73	52.0001	52.34	59026	52.259	down	down	correct
INKM.US	SSGA Active Trust	20260316	33.95	34.0299	33.95	33.9797	3835	33.7452	up	up	correct
INMU.US	BlackRock Intermediate Muni Income Bond ETF	20260316	24.25	24.25	24.175	24.2	295900	24.0671	down	down	correct
INTF.US	iShares Edge MSCI Multifactor Intl ETF	20260316	38.79	39.0908	38.7372	39.02	453180	39.02	up	up	correct
IOCT.US	Innovator ETFs Trust	20260316	35.243	35.26	35.13	35.23	6500	35.23	down	down	correct
IOO.US	iShares Global 100 ETF	20260316	123.61	124.46	123.5	124	89400	124	up	up	correct
IPAC.US	iShares Core MSCI Pacific ETF	20260316	76.94	77.52	76.89	77.52	82100	77.52	up	up	correct
IPAY.US	ETF Series Solutions	20260316	43.73	43.98	43.3894	43.69	25038	43.69	down	down	correct
IPO.US	Renaissance IPO ETF	20260316	43.44	43.96	43.44	43.95	13087	43.95	up	up	correct
IPOS.US	Renaissance International IPO ETF	20260316	19.01	19.01	18.95	18.979	1300	18.979	down	down	correct
IQDF.US	FlexShares International Quality Dividend Index Fund	20260316	31.7	31.93	31.7	31.93	41454	31.8614	up	up	correct
IQDY.US	FlexShares International Quality Dividend Dynamic Index Fund	20260316	37.91	38.2	37.91	38.19	6437	38.0738	up	up	correct
IQLT.US	iShares MSCI Intl Quality Factor ETF	20260316	46.54	46.875	46.48	46.77	1858356	46.77	up	up	correct
IQSI.US	IQ Candriam ESG International Equity ETF	20260316	35.995	36.03	35.84	35.981	3100	35.8883	down	down	correct
IQSU.US	IQ Candriam ESG US Equity ETF	20260316	52.94	52.972	52.69	52.809	1800	52.6796	down	down	correct
ISCB.US	iShares Morningstar Small	20260316	65.52	65.53	65.1937	65.1937	2010	65.0127	down	down	correct
ISCF.US	iShares Trust	20260316	42.2	42.54	42.16	42.43	77391	42.43	up	up	correct
ISCG.US	iShares Morningstar Small	20260316	55.54	55.94	55.39	55.44	32400	55.362	down	down	correct
ISCV.US	iShares Morningstar Small	20260316	69.35	69.44	68.93	68.94	10800	68.67	down	down	correct
ISRA.US	VanEck Vectors Israel ETF	20260316	61.782	61.97	61.71	61.85	5388	61.85	up	up	correct
ISWN.US	Amplify ETF Trust	20260316	21.8	21.879	21.8	21.879	13400	21.7098	up	up	correct
ITAN.US	Alpha Architect ETF Trust	20260316	36.3	36.41	36.295	36.39	3700	36.292	up	up	correct
ITEQ.US	BlueStar Israel Technology ETF	20260316	59.29	59.41	58.934	58.963	8100	58.963	down	down	correct
ITOT.US	iShares Core S&P Total U.S. Stock Market ETF	20260316	145.9	146.71	145.64	146.03	5739900	145.703	up	up	correct
IVE.US	iShares Trust	20260316	213.25	214.11	212.77	213.31	1091500	212.526	up	up	correct
IVES.US	ETF Managers Trust	20260316	30.3	30.58	30.24	30.37	301700	30.37	up	up	correct
IVLU.US	iShares Edge MSCI Intl Value Factor ETF	20260316	39.3	39.62	39.26	39.5	1349372	39.5	up	up	correct
IVOG.US	Vanguard S&P Mid	20260316	125.66	126.52	125.22	125.43	18391	125.43	down	down	correct
IVOL.US	Krane Shares Trust	20260316	18.84	18.85	18.77	18.81	102700	18.6972	down	down	correct
IVOO.US	Vanguard Admiral Funds	20260316	114.55	115.34	114.1	114.14	113919	113.7893	down	down	correct
IVOV.US	Vanguard S&P Mid	20260316	101.41	101.7799	100.9	100.92	18524	100.92	down	down	correct
IVV.US	iShares Core S&P 500 ETF	20260316	671.34	675.05	670.14	671.91	8237300	670.126	up	up	correct
IVW.US	iShares S&P 500 Growth ETF	20260316	117.96	119.02	117.85	118.23	5482500	118.129	up	up	correct
IWB.US	iShares Russell 1000 ETF	20260316	365.91	367.92	365.28	366.29	1706400	365.425	up	down	incorrect
IWC.US	iShares Micro	20260316	162.63	164.24	162.05	162.31	80700	162.065	down	up	incorrect
IWD.US	iShares Russell 1000 Value ETF	20260316	216.57	217.72	216.14	216.61	4100900	215.789	up	down	incorrect
IWDL.US	ETRACS 2x Leveraged US Value Factor TR ETN	20260316	50.204	50.204	50.204	50.204	100	50.204
IWF.US	iShares Russell 1000 Growth ETF	20260316	442.69	446.25	441.82	443.56	16480800	110.7925	up	down	incorrect
IWFL.US	ETRACS 2x Leveraged US Growth Factor TR ETN	20260316	49.39	49.39	49.3457	49.3457	105	49.3457	down	down	correct
IWL.US	iShares Russell Top 200 ETF	20260316	165.53	166.43	165.39	165.79	24443	165.44	up	up	correct
IWM.US	iShares Trust	20260316	249.76	251.47	248.31	248.92	48755700	248.478	down	down	correct
IWML.US	ETRACS 2x Leveraged US Size Factor TR ETN	20260316	23.56	23.56	23.4479	23.4479	178	23.4479	down	down	correct
IWN.US	iShares Russell 2000 Value ETF	20260316	188.79	189.98	188.14	188.14	517800	187.622	down	down	correct
IWO.US	iShares Russell 2000 Growth ETF	20260316	319.51	321.94	317.54	318.71	476700	318.615	down	down	correct
IWP.US	iShares Russell Mid	20260316	130.96	132.34	130.92	131.37	840500	131.316	up	up	correct
IWR.US	iShares Russell Mid	20260316	98.05	98.78	97.84	98.02	3549400	97.758	down	down	correct
IWS.US	iShares Russell Mid	20260316	146.29	147.19	145.92	146.08	941300	145.629	down	down	correct
IWV.US	iShares Russell 3000 ETF	20260316	379.47	381.61	378.96	379.96	196700	379.209	up	up	correct
IWX.US	iShares Russell Top 200 Value ETF	20260316	94.3	94.65	94.07	94.28	205000	93.916	down	down	correct
IWY.US	iShares Russell Top 200 Growth ETF	20260316	258.49	260.67	258.03	259.08	344400	258.879	up	up	correct
IXC.US	iShares Global Energy ETF	20260316	54.21	54.55	53.77	54.37	615200	54.37	up	up	correct
IXG.US	iShares Global Financials ETF	20260316	112.81	113.79	112.64	113.36	82800	113.36	up	up	correct
IXJ.US	iShares Global Healthcare ETF	20260316	94.8	95.52	94.8	95.28	247600	95.28	up	up	correct
IXN.US	iShares Global Tech ETF	20260316	104.55	105.89	104.55	104.88	302200	104.88	up	up	correct
IXP.US	iShares Global Comm Services ETF	20260316	119.65	119.77	118.99	119.57	17000	119.57	down	down	correct
IYC.US	iShares U.S. Consumer Services ETF	20260316	98.78	99.52	98.74	99.11	151300	98.983	up	up	correct
IYE.US	iShares U.S. Energy ETF	20260316	61.08	61.36	60.49	61.16	938700	60.853	up	up	correct
IYF.US	iShares U.S. Financials ETF	20260316	117.02	118.21	116.77	117.05	457500	116.474	up	up	correct
IYG.US	iShares U.S. Financial Services ETF	20260316	82.15	83	81.84	82.21	133000	81.943	up	up	correct
IYH.US	iShares U.S. Healthcare ETF	20260316	62.77	63.33	62.77	63.03	700000	62.835	up	up	correct
IYK.US	iShares U.S. Consumer Goods ETF	20260316	73.21	73.49	72.86	72.86	289500	72.524	down	down	correct
IYM.US	iShares U.S. Basic Materials ETF	20260316	174.09	175.67	173.22	174.51	92210	174.042	up	up	correct
IYR.US	iShares U.S. Real Estate ETF	20260316	98.34	98.98	98.12	98.25	7510100	97.975	down	down	correct
IYW.US	iShares U.S. Technology ETF	20260316	189.75	191.65	189.57	189.87	2047200	189.8	up	up	correct
IYY.US	iShares Dow Jones U.S. ETF	20260316	162.47	163.14	162.29	162.65	25000	162.285	up	up	correct
JAAA.US	Janus Detroit Street Trust	20260316	50.34	50.46	50.34	50.46	5652100	50.059	up	up	correct
JAGG.US	JPMorgan U.S. Aggregate Bond ETF	20260316	46.24	46.26	46.1602	46.24	46077	45.9068
JDIV.US	JPMorgan U.S. Dividend ETF	20260316	53.68	53.765	53.68	53.765	200	53.6295	up	up	correct
JDST.US	Direxion Daily Junior Gold Miners Index Bear 2X Shares	20260316	35.28	36.39	33.3	34.42	370100	33.9309	down	down	correct
JEPI.US	J.P. Morgan Exchange	20260316	57.5	57.81	57.475	57.59	4714600	56.7185	up	up	correct
JETS.US	U.S. Global Jets ETF	20260316	24.355	24.685	24.26	24.58	7117800	24.58	up	up	correct
JHCB.US	John Hancock Exchange	20260316	21.3	21.3	21.25	21.26	9600	21.0674	down	down	correct
JHEM.US	John Hancock Multifactor Emerging Markets ETF	20260316	35.13	35.465	35.13	35.304	16057	35.304	up	up	correct
JHMB.US	John Hancock Exchange	20260316	22.3	22.3	22.171	22.208	16200	22.0295	down	down	correct
JHMD.US	John Hancock Multifactor Developed International ETF	20260316	42.53	42.6992	42.29	42.6	105668	42.6	up	up	correct
JHML.US	John Hancock Multifactor Large Cap ETF	20260316	79.53	79.89	79.5	79.6	12758	79.6	up	up	correct
JHMM.US	John Hancock Multifactor Mid Cap ETF	20260316	67.37	67.7882	67.145	67.18	272757	67.18	down	down	correct
JHMU.US	John Hancock Exchange	20260316	26.34	26.34	26.32	26.34	6500	26.1522
JHSC.US	John Hancock Multifactor Small Cap ETF	20260316	42.98	43.12	42.7801	42.7877	25613	42.7877	down	down	correct
JIG.US	J.P. Morgan Exchange	20260316	76.37	76.94	76.37	76.88	10900	76.88	up	up	correct
JIGB.US	J.P. Morgan Exchange	20260316	45.2992	45.33	45.2256	45.24	6627	44.8561	down	down	correct
JKD.US	iShares Morningstar U.S. Equity ETF	20260316	92.36	92.7	92.1747	92.39	10031	92.1792	up	down	incorrect
JKE.US	iShares Morningstar Growth ETF	20260316	99.735	100.085	99.2901	99.57	48544	99.4737	down	up	incorrect
JKF.US	iShares Morningstar Value ETF	20260316	94.42	94.83	94.36	94.52	36403	94.1629	up	up	correct
JKG.US	iShares Morningstar Mid	20260316	84.24	84.775	84.2	84.33	26537	84.089	up	up	correct
JKJ.US	iShares Morningstar Small	20260316	65.52	65.53	65.1937	65.1937	2011	65.013	down	down	correct
JKK.US	iShares Morningstar Small	20260316	55.79	55.94	55.39	55.44	32379	55.362	down	down	correct
JMBS.US	Janus Henderson Mortgage	20260316	45.62	45.67	45.575	45.65	689657	45.2574	up	up	correct
JMOM.US	JPMorgan U.S. Momentum Factor ETF	20260316	69.42	69.8118	69.3	69.44	57422	69.3157	up	up	correct
JNK.US	SPDR Bloomberg Barclays High Yield Bond ETF	20260316	95.66	95.869	95.61	95.65	9701462	94.6079	down	down	correct
JNUG.US	Direxion Daily Junior Gold Miners Index Bull 2X Shares	20260316	222.93	234.47	215.46	228.06	274200	226.4684	up	up	correct
JOJO.US	Tidal ETF Trust	20260316	15.67	15.68	15.655	15.66	10000	15.5999	down	down	correct
JOYY.US	Infusive® Compounding Global Equities ETF	20260316	61.93	63.23	60.95	61.21	447700	59.8168	down	down	correct
JPEM.US	JPMorgan Diversified Return Emerging Markets Equity ETF	20260316	62.33	62.859	62.33	62.66	7639	62.3941	up	up	correct
JPIE.US	J.P. Morgan Exchange	20260316	46.08	46.11	46.07	46.09	1149600	45.6679	up	up	correct
JPIN.US	JPMorgan Diversified Return International Equity ETF	20260316	71.31	71.79	71.28	71.62	4363	71.4364	up	up	correct
JPMB.US	JPMorgan USD Emerging Markets Sovereign Bond ETF	20260316	39.56	39.625	39.555	39.56	53641	39.1647
JPME.US	JPMorgan Diversified Return U.S. Mid Cap Equity ETF	20260316	114.48	114.8401	114.16	114.16	8326	113.7588	down	down	correct
JPSE.US	JPMorgan Diversified Return U.S. Small Cap Equity ETF	20260316	52.38	52.5691	52.15	52.28	12411	52.1955	down	down	correct
JPUS.US	JPMorgan Diversified Return U.S. Equity ETF	20260316	131.54	132.04	131.105	131.14	8097	130.5923	down	down	correct
JPXN.US	iShares JPX	20260316	91.39	92.175	91.33	91.95	71654	91.95	up	up	correct
JQUA.US	JPMorgan U.S. Quality Factor ETF	20260316	62.64	62.99	62.59	62.74	596600	62.5621	up	up	correct
JSCP.US	JPMorgan Short Duration Core Plus ETF	20260316	47.37	47.38	47.33	47.35	315100	47.0009	down	down	correct
JSTC.US	Tidal ETF Trust	20260316	19.86	19.92	19.46	19.82	44000	19.82	down	down	correct
JUSA.US	JPMorgan ActiveBuilders U.S. Large Cap Equity ETF	20260316	60.46	60.49	60.46	60.49	2384	60.376	up	up	correct
JUST.US	Goldman Sachs JUST U.S. Large Cap Equity ETF	20260316	95.04	95.04	94.575	94.7406	3892	94.482	down	down	correct
JVAL.US	JPMorgan U.S. Value Factor ETF	20260316	49.46	49.6699	49.34	49.3763	49791	49.2052	down	down	correct
JXI.US	iShares Global Utilities ETF	20260316	87.99	88	87.39	87.81	21000	87.81	down	down	correct
KARS.US	KraneShares Electric Vehicles and Future Mobility Index ETF	20260316	32.18	32.58	32.18	32.37	5252	32.37	up	up	correct
KBA.US	KraneShares Trust	20260316	30.45	30.57	30.41	30.5	36919	30.5	up	up	correct
KBE.US	SPDR S&P Bank ETF	20260316	58.48	58.89	58.14	58.16	1906278	57.8222	down	up	incorrect
KCCA.US	KraneShares California Carbon Allowance ETF	20260316	14.7	14.91	14.7	14.8142	38785	14.8142	up	down	incorrect
KCE.US	SPDR S&P Capital Markets ETF	20260316	137.35	137.76	136.17	136.24	8100	135.5208	down	up	incorrect
KEMQ.US	KraneShares FTSE Emerging Markets Consumer Technology Index ETF	20260316	23.68	23.92	23.68	23.87	6000	23.87	up	down	incorrect
KEMX.US	KraneShares MSCI Emerging Markets ex China Index ETF	20260316	40.93	41.43	40.86	41.246	31800	41.246	up	down	incorrect
KEUA.US	KraneShares European Carbon Allowance ETF	20260316	22.87	22.87	22.87	22.87	0	22.87
KGRN.US	KraneShares MSCI China Clean Technology ETF	20260316	29.38	29.6	29.077	29.6	17300	29.6	up	up	correct
KHYB.US	KraneShares Asia Pacific High Yield Bond ETF	20260316	24.27	24.27	24.24	24.241	2900	23.8661	down	down	correct
KIE.US	SPDR S&P Insurance ETF	20260316	55.75	56.305	55.63	55.76	1520146	55.4758	up	up	correct
KLDW.US	Knowledge Leaders Developed World ETF	20260316	52.997	52.997	52.997	52.997	0	52.997
KMLM.US	KFA Mount Lucas Index Strategy ETF	20260316	27.97	28.06	27.86	27.93	181067	27.93	down	up	incorrect
KNOW.US	Direxion All Cap Insider Sentiment Shares	20260316	12.1301	12.1301	12.1301	12.1301	4	12.0992
KOKU.US	Xtrackers MSCI Kokusai Equity ETF	20260316	118.424	118.424	118.424	118.424	100	118.1486
KOLD.US	ProShares UltraShort Bloomberg Natural Gas	20260316	19.4	20.89	19.16	20.39	7811700	20.39	up	down	incorrect
KOMP.US	SPDR S&P Kensho New Economies Composite ETF	20260316	60.86	61.0591	60.27	60.59	54565	60.5136	down	up	incorrect
KONG.US	ETF Opportunities Trust	20260316	30.3716	30.3716	30.3716	30.3716	2	30.3716
KORP.US	American Century Diversified Corporate Bond ETF	20260316	46.71	46.73	46.575	46.64	370680	46.4258	down	up	incorrect
KORU.US	Direxion Shares ETF Trust	20260316	366.89	390.724	366.69	382.76	1144738	382.6445	up	up	correct
KRBN.US	KraneShares Global Carbon ETF	20260316	28.16	28.6409	28.16	28.34	12147	28.34	up	up	correct
KRE.US	SPDR S&P Regional Banking ETF	20260316	63.81	64.3	63.46	63.46	14125600	63.0936	down	down	correct
KSA.US	iShares MSCI Saudi Arabia ETF	20260316	38.18	38.565	38.175	38.31	788031	38.31	up	up	correct
KSTR.US	KraneShares SSE STAR Market 50 Index ETF	20260316	19.41	19.61	19.41	19.55	37400	19.55	up	up	correct
KURE.US	KraneShares MSCI All China Health Care Index ETF	20260316	16.97	17.06	16.92	16.96	6200	16.96	down	down	correct
KVLE.US	KFA Value Line Dynamic Core Equity Index ETF	20260316	25.58	25.58	25.515	25.515	2200	25.3806	down	down	correct
KWEB.US	KraneShares CSI China Internet ETF	20260316	30.755	31.03	30.6	30.64	21379300	30.64	down	down	correct
KXI.US	iShares Global Consumer Staples ETF	20260316	69.32	69.37	69	69.23	47300	69.23	down	down	correct
LABD.US	Direxion Daily S&P Biotech Bear 3X Shares	20260316	19.32	19.325	18.64	18.98	2829430	18.8985	down	down	correct
LABU.US	Direxion Shares ETF Trust	20260316	153.69	158.635	153.48	156.24	572300	156.24	up	up	correct
LCR.US	Leuthold Core ETF	20260316	37.34	37.68	37.34	37.52	13500	37.52	up	up	correct
LCTD.US	BlackRock World ex U.S. Carbon Transition Readiness ETF	20260316	55.73	56.05	55.7071	55.874	13781	55.874	up	up	correct
LCTU.US	BlackRock U.S. Carbon Transition Readiness ETF	20260316	71.89	72.275	71.82	72	46400	71.843	up	up	correct
LDUR.US	PIMCO Enhanced Low Duration Active Exchange	20260316	95.74	95.7831	95.69	95.69	29537	95.0618	down	down	correct
LEMB.US	iShares J.P. Morgan EM Local Currency Bond ETF	20260316	41.05	41.2	41.01	41.15	147900	41.15	up	up	correct
LGH.US	HCM Defender 500 Index ETF	20260316	59.35	59.71	59.32	59.46	37000	59.46	up	up	correct
LGLV.US	SPDR SSGA US Large Cap Low Volatility Index ETF	20260316	182.3	182.85	182	182.01	58112	181.0169	down	down	correct
LGOV.US	First Trust Exchange	20260316	21.77	21.81	21.72	21.775	361700	21.6201	up	up	correct
LIT.US	Global X Funds	20260316	71.28	72	71	71.62	208400	71.62	up	up	correct
LOPP.US	Gabelli ETFs Trust	20260316	35.05	35.05	34.7124	34.7124	877	34.7124	down	down	correct
LOUP.US	Innovator ETFs Trust	20260316	72.965	73.17	71.91	72.5885	7418	72.5885	down	down	correct
LQD.US	iShares iBoxx $ Investment Grade Corporate Bond ETF	20260316	108.9	109.03	108.56	108.69	65429980	107.8226	down	down	correct
LQDB.US	iShares Trust	20260316	86.045	86.051	86.045	86.051	300	85.3803	up	up	correct
LQDH.US	iShares Interest Rate Hedged Corporate Bond ETF	20260316	91.43	91.68	91.41	91.43	32000	90.9447
LRGF.US	iShares MSCI USA Multifactor ETF	20260316	67.45	67.78	67.31	67.5	228807	67.325	up	up	correct
LRNZ.US	TrueShares Technology AI and Deep Learning ETF	20260316	41.7	41.91	41.7	41.727	1400	41.727	up	up	correct
LSAF.US	LeaderSharesTM AlphaFactor US Core Equity ETF	20260316	45.58	45.61	45.23	45.23	6100	45.23	down	down	correct
LSAT.US	Two Roads Shared Trust	20260316	38.83	38.885	38.59	38.68	3400	38.68	down	down	correct
LTL.US	ProShares Ultra Telecommunications	20260316	26.865	26.865	26.6	26.7816	659	26.7076	down	down	correct
LTPZ.US	PIMCO 15+ Year U.S. TIPS Index Exchange	20260316	51.78	51.85	51.63	51.81	55886	51.256	up	up	correct
MAKX.US	ProShares S&P Kensho Smart Factories ETF	20260316	53.12	53.12	52.948	52.948	500	52.948	down	down	correct
MARB.US	First Trust Vivaldi Merger Arbitrage ETF	20260316	20.6201	20.7099	20.5915	20.695	23793	20.695	up	up	correct
MBOX.US	Freedom Day Dividend ETF	20260316	36.95	37.12	36.95	36.979	1800	36.7349	up	up	correct
MBSD.US	FlexShares Disciplined Duration MBS Index Fund	20260316	20.74	20.76	20.72	20.74	35771	20.6203
MDY.US	SPDR S&P MIDCAP 400 ETF Trust	20260316	617.85	622.75	615.03	615.4	2212232	613.8873	down	down	correct
MDYG.US	SPDR S&P 400 Mid Cap Growth ETF	20260316	96.56	97.43	96.16	96.3	48697	96.1683	down	down	correct
MDYV.US	SPDR S&P 400 Mid Cap Value ETF	20260316	84.94	85.43	84.6	84.62	55624	84.2316	down	down	correct
META.US	Roundhill Ball Metaverse ETF	20260316	632	634.75	623.1	627.45	15134900	627.45	down	up	incorrect
MEXX.US	Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3	20260316	27.35	28	26.7101	27.2	59488	27.1713	down	up	incorrect
MFDX.US	PIMCO RAFI Dynamic Multi	20260316	40.04	40.26	39.985	40.12	88207	39.8681	up	down	incorrect
MFEM.US	PIMCO RAFI Dynamic Multi	20260316	25.365	25.65	25.22	25.65	45500	25.4962	up	down	incorrect
MFUS.US	PIMCO RAFI Dynamic Multi	20260316	58.76	58.98	58.76	58.7982	14059	58.5465	up	down	incorrect
MGC.US	Vanguard Mega Cap Index Fund ETF Shares	20260316	243.72	245.25	243.485	244.08	182115	243.3655	up	down	incorrect
MGK.US	Vanguard Mega Cap Growth Index Fund ETF Shares	20260316	382.59	386.09	382.138	383.64	1686545	76.6604	up	down	incorrect
MGV.US	Vanguard World Fund	20260316	147.5	148.06	147.11	147.32	310996	146.5117	down	down	correct
MID.US	American Century Mid Cap Growth Impact ETF	20260316	62.76	62.83	62.47	62.546	4000	62.546	down	down	correct
MIDE.US	DBX ETF Trust	20260316	33.56	33.56	33.344	33.344	400	33.3011	down	down	correct
MIDU.US	Direxion Shares ETF Trust	20260316	52.6	53.83	51.9512	52	68684	51.9091	down	down	correct
MINO.US	PIMCO ETF Trust	20260316	45.58	45.58	45.45	45.48	60900	45.1794	down	down	correct
MINT.US	PIMCO Enhanced Short Maturity Active Exchange	20260316	100.5	100.51	100.5	100.5	1267657	99.832
MJ.US	ETFMG Alternative Harvest ETF	20260316	24.87	24.98	24.4	24.4	16804	24.4	down	down	correct
MLPA.US	Global X MLP ETF	20260316	53.8	53.97	53.53	53.83	142800	53.83	up	up	correct
MLPB.US	UBS ETRACS Alerian MLP Infrastructure Index ETN Series B	20260316	29.2	29.2	28.85	28.9128	3072	28.477	down	down	correct
MLPR.US	ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN	20260316	69.88	70.319	69.88	70.319	1000	68.6636	up	up	correct
MLPX.US	Global X MLP & Energy Infrastructure ETF	20260316	72.32	72.4	71.69	72.33	528600	72.33	up	up	correct
MMIN.US	IQ MacKay Municipal Insured ETF	20260316	24.04	24.06	24	24.04	45736	23.8753
MMIT.US	IndexIQ Active ETF Trust	20260316	24.45	24.4705	24.39	24.405	203116	24.2578	down	down	correct
MMLG.US	First Trust Exchange	20260316	32.64	32.64	32.48	32.5679	2671	32.5679	down	down	correct
MMSC.US	MMSC	20260316	24.03	24.07	23.88	23.89	3223	23.89	down	down	correct
MMTM.US	SPDR S&P 1500 Momentum Tilt ETF	20260316	290.05	290.05	288.78	289.16	3978	288.5434	down	down	correct
MNA.US	IQ Merger Arbitrage ETF	20260316	36.23	36.23	36.07	36.075	31987	36.075	down	down	correct
MOO.US	VanEck Vectors Agribusiness ETF	20260316	84.12	84.18	83.28	83.51	296000	83.51	down	down	correct
MORT.US	VanEck Vectors Mortgage REIT Income ETF	20260316	10.26	10.38	10.22	10.22	1477208	9.8624	down	down	correct
MOTO.US	SmartETFs Smart Transportation & Technology ETF	20260316	55.61	55.6406	55.4907	55.4907	759	55.4907	down	down	correct
MSOS.US	AdvisorShares Pure US Cannabis ETF	20260316	3.83	3.89	3.76	3.81	1830800	3.81	down	down	correct
MTGP.US	WisdomTree Mortgage Plus Bond Fund	20260316	44.43	44.53	44.23	44.435	214147	44.1549	up	up	correct
MTUL.US	ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN	20260316	36.017	36.017	36.017	36.017	100	36.017
MUB.US	iShares Trust	20260316	107.47	107.52	107.24	107.38	5787245	106.8058	down	down	correct
MUNI.US	PIMCO ETF Trust	20260316	52.69	52.695	52.57	52.595	349291	52.3139	down	down	correct
MUSI.US	American Century Multisector Income ETF	20260316	43.82	43.84	43.8	43.816	4800	43.6114	down	down	correct
MUST.US	Columbia Multi	20260316	20.77	20.77	20.63	20.71	58670	20.5861	down	down	correct
MVRL.US	ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN	20260316	13.8	13.84	13.63	13.634	4300	13.543	down	down	correct
MVV.US	ProShares Ultra MidCap400	20260316	71.86	72.85	71.543	71.543	9474	71.431	down	down	correct
MXI.US	iShares Global Materials ETF	20260316	105	105.8	104.3	105.13	85900	105.13	up	up	correct
MYY.US	ProShares Short MidCap400	20260316	17.28	17.2958	17.1699	17.2958	5456	17.1873	up	up	correct
MZZ.US	ProShares UltraShort MidCap400	20260316	7.49	7.6424	7.49	7.6424	2047	7.5827	up	up	correct
NACP.US	Impact Shares Trust I	20260316	49.73	49.73	49.68	49.68	1400	49.5501	down	down	correct
NAIL.US	Direxion Daily Homebuilders & Supplies Bull 3X Shares	20260316	42.9	43.67	42.17	43.38	1510566	43.305	up	up	correct
NANR.US	SPDR S&P North American Natural Resources ETF	20260316	81.55	82.12	81.24	81.75	26666	81.75	up	up	correct
NDVG.US	Nuveen Dividend Growth ETF	20260316	35.37	35.37	35.37	35.37	1992	34.1097
NERD.US	Listed Funds Trust	20260316	21.733	21.733	21.733	21.733	200	21.733
NETL.US	Fundamental Income Net Lease Real Estate ETF	20260316	26.05	26.36	26.05	26.196	9200	25.9807	up	up	correct
NFLT.US	Virtus Newfleet Multi	20260316	22.93	22.94	22.87	22.93	61495	22.7395
NFRA.US	FlexShares STOXX Global Broad Infrastructure Index Fund	20260316	64.905	64.98	64.56	64.86	254767	64.7005	down	down	correct
NLR.US	VanEck Vectors Uranium+Nuclear Energy ETF	20260316	138.43	138.61	135.33	137.89	437676	137.89	down	down	correct
NORW.US	Global X MSCI Norway ETF	20260316	36.21	36.53	36.05	36.43	71626	36.43	up	up	correct
NRGD.US	MicroSectors U.S. Big Oil Index	20260316	31.92	32.315	31.18	31.52	26500	31.52	down	down	correct
NRGU.US	MicroSectors U.S. Big Oil Index 3X Leveraged ETNs	20260316	38.005	38.94	37	38.51	188200	38.51	up	up	correct
NTSE.US	WisdomTree Emerging Markets Efficient Core Fund	20260316	41.23	41.23	41.09	41.199	2400	41.107	down	down	correct
NTSI.US	WisdomTree International Efficient Core Fund	20260316	44.37	44.71	44.37	44.51	13284	44.3426	up	up	correct
NTSX.US	WisdomTree Trust	20260316	53.57	53.88	53.57	53.6	23600	53.4526	up	up	correct
NUAG.US	Nuveen Enhanced Yield U.S. Aggregate Bond ETF	20260316	21.07	21.07	21.065	21.065	457	20.9147	down	down	correct
NUBD.US	Nuveen ESG U.S. Aggregate Bond ETF	20260316	22.3	22.31	22.275	22.295	33234	22.1414	down	down	correct
NUGO.US	Nushares ETF Trust	20260316	37.18	37.343	37.18	37.314	800	37.314	up	up	correct
NUGT.US	Direxion Shares ETF Trust	20260316	200.08	210.37	195.72	204.32	611900	203.9289	up	up	correct
NUHY.US	Nuveen ESG High Yield Corporate Bond ETF	20260316	21.2	21.233	21.188	21.19	6700	20.9483	down	down	correct
NUSA.US	Nuveen Enhanced Yield 1	20260316	23.304	23.3099	23.298	23.305	706	23.154	up	up	correct
NWLG.US	Nuveen Winslow Large	20260316	34.995	35.043	34.995	35.043	183	30.2684	up	up	correct
NYF.US	iShares New York Muni Bond ETF	20260316	53.73	53.73	53.58	53.615	163843	53.332	down	down	correct
OALC.US	Unified Series Trust	20260316	35.15	35.22	35.04	35.18	15100	35.18	up	up	correct
OBOR.US	KraneShares MSCI One Belt One Road Index ETF	20260316	27.86	27.94	27.81	27.866	4200	27.866	up	up	correct
OCIO.US	ClearShares OCIO ETF	20260316	34.62	34.7178	34.62	34.7178	247	34.637	up	up	correct
OEF.US	iShares S&P 100 ETF	20260316	328.3	330.6	327.69	328.86	3742600	327.936	up	up	correct
OGCP.US	Empire State Realty OP L.P	20260316	5.01	5.01	5.01	5.01	100	5.01
OIH.US	VanEck Vectors ETF Trust	20260316	371.61	375.14	367.36	372.57	560800	372.57	up	up	correct
OILU.US	Bank of Montreal	20260316	44.55	45.39	43.5	44.67	167100	44.67	up	up	correct
OND.US	ProShares Trust	20260316	34.93	34.962	34.93	34.962	400	34.962	up	up	correct
ONEO.US	SPDR Russell 1000 Momentum Focus ETF	20260316	134.2946	134.2946	134.2946	134.2946	206	133.7916
ONEV.US	SPDR Russell 1000 Low Volatility Focus ETF	20260316	135.98	136.535	135.71	135.7533	3058	135.1595	down	down	correct
ONEY.US	SPDR Russell 1000 Yield Focus ETF	20260316	120.32	120.655	119.86	119.95	11390	119.1122	down	down	correct
ONLN.US	ProShares Online Retail ETF	20260316	54.49	54.59	54.11	54.2682	3095	54.1985	down	down	correct
ONOF.US	Global X Funds	20260316	36.795	36.85	36.76	36.77	6800	36.77	down	down	correct
OPER.US	ETF Series Solutions	20260316	100.222	100.24	100.21	100.215	12800	99.587	down	down	correct
OUNZ.US	VanEck Merk Gold Trust	20260316	48.29	48.457	47.85	48.2	911500	48.2	down	down	correct
OVB.US	Overlay Shares Core Bond ETF	20260316	20.64	20.67	20.611	20.642	23700	20.438	up	up	correct
OVF.US	Overlay Shares Foreign Equity ETF	20260316	29.95	29.95	29.73	29.9	1800	29.3793	down	down	correct
OVL.US	Overlay Shares Large Cap Equity ETF	20260316	51.71	52.13	51.57	51.87	7300	50.9795	up	up	correct
OVLH.US	Overlay Shares Hedged Large Cap Equity ETF	20260316	38.74	38.74	38.62	38.69	11800	38.69	down	down	correct
OVM.US	Overlay Shares Municipal Bond ETF	20260316	21.8	21.8	21.729	21.729	4100	21.5425	down	down	correct
OVS.US	Overlay Shares Small Cap Equity ETF	20260316	36.33	36.33	36.258	36.258	100	35.6286	down	down	correct
OVT.US	Listed Funds Trust	20260316	21.97	22	21.97	21.974	5400	21.7469	up	up	correct
OWNS.US	Impact Shares Trust I	20260316	17.54	17.58	17.53	17.54	5900	17.3571
PAB.US	PGIM ETF Trust	20260316	42.6	42.62	42.565	42.59	21200	42.2874	down	down	correct
PALC.US	Pacer Lunt Large Cap Multi	20260316	52.81	52.858	52.705	52.74	4700	52.74	down	down	correct
PALL.US	Aberdeen Standard Physical Palladium Shares ETF	20260316	144.29	146.71	143.58	146.14	162000	146.14	up	up	correct
PAMC.US	Pacer Lunt MidCap Multi	20260316	48.02	48.1799	47.9709	47.9709	1144	47.9709	down	down	correct
PBD.US	Invesco Global Clean Energy ETF	20260316	17.8	17.9449	17.78	17.93	31409	17.9094	up	up	correct
PBE.US	Invesco Dynamic Biotechnology & Genome ETF	20260316	76.76	77.51	76.76	77.24	41320	77.1569	up	up	correct
PBJ.US	Invesco Dynamic Food & Beverage ETF	20260316	49.24	49.3982	48.88	48.88	15038	48.7216	down	down	correct
PBP.US	Invesco Exchange	20260316	22.47	22.65	22.46	22.58	37457	22.169	up	up	correct
PBW.US	Invesco WilderHill Clean Energy ETF	20260316	32.81	33.18	32.2378	32.63	2029385	32.5972	down	down	correct
PCEF.US	Invesco Exchange	20260316	19.2	19.39	19.2	19.36	192873	19.1013	up	up	correct
PCY.US	Invesco Exchange	20260316	21.21	21.27	20.97	21.2	363000	20.9952	down	up	incorrect
PDN.US	Invesco FTSE RAFI Developed Markets ex	20260316	43.68	44.03	43.6201	43.91	19801	43.6143	up	down	incorrect
PEJ.US	Invesco Dynamic Leisure and Entertainment ETF	20260316	57.98	58.496	57.855	58.18	29507	58.0565	up	down	incorrect
PEXL.US	Pacer Funds Trust	20260316	60.36	60.3778	60.36	60.3778	329	60.3778	up	down	incorrect
PFFA.US	ETFis Series Trust I	20260316	20.99	21.14	20.9	20.91	1117016	20.5726	down	up	incorrect
PFFD.US	Global X U.S. Preferred ETF	20260316	18.69	18.715	18.6	18.64	498884	18.4416	down	up	incorrect
PFFL.US	ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN	20260316	7.94	7.98	7.94	7.9641	1526	7.9235	up	down	incorrect
PFFR.US	ETFis Series Trust I	20260316	17.72	17.925	17.64	17.644	40752	17.3999	down	down	correct
PFFV.US	Global X Variable Rate Preferred ETF	20260316	22.22	22.259	22.16	22.17	63400	21.9075	down	down	correct
PFIG.US	Invesco Exchange	20260316	24.1	24.11	24.05	24.05	11411	23.8783	down	down	correct
PFIX.US	Simplify Exchange Traded Funds	20260316	45.26	45.66	44.96	45.64	526300	45.4412	up	up	correct
PFLD.US	AAM Low Duration Preferred and Income Securities ETF	20260316	19.57	19.594	19.54	19.545	84800	19.3751	down	down	correct
PFUT.US	Putnam Sustainable Future ETF	20260316	23.8	24.003	23.8	23.919	800	23.919	up	up	correct
PFXF.US	VanEck Vectors Preferred Securities ex Financials ETF	20260316	17.83	17.96	17.72	17.85	1097527	17.6707	up	up	correct
PGF.US	Invesco Financial Preferred ETF	20260316	14.09	14.1199	14.054	14.08	111343	13.9484	down	up	incorrect
PGHY.US	Invesco Exchange	20260316	19.66	19.75	19.66	19.68	32891	19.4563	up	down	incorrect
PGRO.US	Putnam Focused Large Cap Growth ETF	20260316	41.82	41.881	41.749	41.816	10700	41.816	down	up	incorrect
PGX.US	Invesco Preferred ETF	20260316	11.17	11.21	11.16	11.16	1717193	11.0444	down	up	incorrect
PHB.US	Invesco Exchange	20260316	18.09	18.105	18.03	18.07	428753	17.9841	down	up	incorrect
PHDG.US	Invesco S&P 500 Downside Hedged ETF	20260316	37.9	38.25	37.9	38.1421	2362	37.992	up	down	incorrect
PHYL.US	PGIM Active High Yield Bond ETF	20260316	34.88	34.955	34.875	34.88	133629	34.4566
PHYS.US	Sprott Physical Gold Trust	20260316	38.08	38.24	37.75	38.05	6182500	38.05	down	down	correct
PICB.US	Invesco Exchange	20260316	23.26	23.36	23.24	23.345	122981	23.2233	up	up	correct
PIFI.US	ClearShares Piton Intermediate Fixed Income ETF	20260316	95.075	95.079	95.075	95.079	300	94.3426	up	up	correct
PILL.US	Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF	20260316	10.26	10.64	10.23	10.29	44721	10.2793	up	up	correct
PIN.US	Invesco India ETF	20260316	21.3525	21.45	21.3525	21.37	20230	21.37	up	up	correct
PINK.US	Simplify Exchange Traded Funds	20260316	33.94	34.01	33.61	33.78	45600	33.7292	down	down	correct
PJP.US	Invesco Dynamic Pharmaceuticals ETF	20260316	103.32	103.32	102.455	102.823	9848	102.5059	down	down	correct
PKB.US	Invesco Dynamic Building & Construction ETF	20260316	97.97	98.55	97.66	98.08	17737	98.0517	up	up	correct
PLDR.US	Putnam Sustainable Leaders ETF	20260316	34.63	34.67	34.63	34.67	1000	34.67	up	up	correct
PLTM.US	GraniteShares Platinum Trust	20260316	20.23	20.4	20.04	20.31	355572	20.31	up	up	correct
PPA.US	Invesco Aerospace & Defense ETF	20260316	174.55	176.19	174.03	175.32	265644	175.2723	up	up	correct
PPLT.US	Aberdeen Standard Physical Platinum Shares ETF	20260316	191.06	192.99	189.39	191.95	365500	191.95	up	up	correct
PQDI.US	Principal Exchange	20260316	19.4	19.44	19.378	19.397	7000	19.21	down	down	correct
PREF.US	Principal Spectrum Preferred Securities Active ETF	20260316	18.96	18.98	18.93	18.97	416545	18.8016	up	up	correct
PRF.US	Invesco FTSE RAFI US 1000 ETF	20260316	48	48.21	47.9	47.98	715317	47.7913	down	down	correct
PSI.US	Invesco Dynamic Semiconductors ETF	20260316	94.51	96.05	94.51	94.89	103996	94.887	up	up	correct
PSIL.US	PSIL	20260316	16.62	17.21	16.62	16.89	8700	16.89	up	up	correct
PSK.US	SPDR ICE Preferred Securities ETF	20260316	31.46	31.595	31.45	31.51	106745	31.1474	up	up	correct
PSLV.US	Sprott Physical Silver Trust	20260316	26.22	26.49	25.78	26.21	12327800	26.21	down	down	correct
PSP.US	Invesco Exchange	20260316	56.1	56.4745	55.8	56.15	113329	55.9942	up	up	correct
PSQ.US	ProShares Trust	20260316	31.16	31.2097	30.96	31.15	9422471	31.0001	down	down	correct
PSR.US	Invesco Active U.S. Real Estate Fund	20260316	97.595	97.76	97.0614	97.0614	1008	96.3567	down	down	correct
PST.US	ProShares UltraShort 7	20260316	22.27	22.295	22.22	22.2569	14322	22.1518	down	down	correct
PTBD.US	Pacer Funds Trust	20260316	19.08	19.08	19.05	19.06	5800	18.904	down	down	correct
PTEST.US	X	20260316	24.97	24.97	24.97	24.97	24070	24.97
PTIN.US	Pacer Trendpilot International ETF	20260316	32.89	33.17	32.89	33.116	3000	33.116	up	down	incorrect
PULS.US	PGIM Ultra Short Bond ETF	20260316	49.62	49.62	49.61	49.62	2017178	49.2756
PUTW.US	WisdomTree Trust	20260316	32.778	32.9199	32.64	32.72	88896	32.72	down	up	incorrect
PVI.US	Invesco Exchange	20260316	24.76	24.8862	24.73	24.865	3000	24.7978	up	down	incorrect
PWB.US	Invesco Dynamic Large Cap Growth ETF	20260316	131.06	131.87	130.95	131.46	40600	131.46	up	down	incorrect
PWV.US	Invesco Dynamic Large Cap Value ETF	20260316	69.08	69.465	68.945	69.07	68297	68.7266	down	down	correct
PWZ.US	Invesco Exchange	20260316	24.27	24.285	24.19	24.23	119829	24.0739	down	down	correct
PXE.US	Invesco Dynamic Energy Exploration & Production ETF	20260316	36.26	36.57	35.92	36.17	46529	36.0712	down	down	correct
PXF.US	Invesco FTSE RAFI Developed Markets ex	20260316	70.02	70.67	70.02	70.53	190654	70.0216	up	up	correct
PXH.US	Invesco Exchange	20260316	27.04	27.2387	26.985	27.14	988396	27.0417	up	up	correct
PXJ.US	Invesco Dynamic Oil & Gas Services ETF	20260316	38.68	39.17	38.39	38.998	770132	38.7947	up	down	incorrect
PZA.US	Invesco Exchange	20260316	23.36	23.375	23.23	23.3	3129759	23.1567	down	up	incorrect
PZT.US	Invesco Exchange	20260316	22.51	22.51	22.34	22.38	19894	22.2382	down	down	correct
QAI.US	IQ Hedge Multi	20260316	34.37	34.38	34.28	34.33	23000	34.33	down	down	correct
QARP.US	DBX ETF Trust	20260316	60.21	60.34	60.11	60.2373	1492	60.0862	up	up	correct
QDEF.US	FlexShares Quality Dividend Defensive Index Fund	20260316	81.26	81.49	81.21	81.247	8126	81.0429	down	down	correct
QDF.US	FlexShares Trust	20260316	80.42	80.72	80.3	80.47	23703	80.2699	up	up	correct
QDIV.US	Global X S&P 500 Quality Dividend ETF	20260316	36.55	36.5969	36.55	36.5969	588	36.5047	up	up	correct
QDPL.US	Pacer Funds Trust	20260316	41.23	41.41	41.16	41.26	183491	40.9404	up	up	correct
QEFA.US	SPDR MSCI EAFE StrategicFactors ETF	20260316	93.39	93.98	93.38	93.88	25988	93.88	up	up	correct
QEMM.US	SPDR Index Shares Funds	20260316	69.91	70.04	69.53	69.805	1725	69.805	down	down	correct
QGRO.US	American Century U.S. Quality Growth ETF	20260316	107.52	108.22	107.32	107.73	100924	107.73	up	up	correct
QID.US	ProShares UltraShort QQQ	20260316	21.26	21.325	20.98	21.23	19676410	21.0907	down	down	correct
QINT.US	American Century Quality Diversified International ETF	20260316	65.06	65.57	65.06	65.48	21709	65.48	up	up	correct
QLD.US	ProShares Ultra QQQ	20260316	66.12	66.96	65.92	66.19	3004600	66.1763	up	up	correct
QLTA.US	iShares Aaa	20260316	47.56	47.5899	47.435	47.48	343487	47.1135	down	down	correct
QLV.US	FlexShares US Quality Low Volatility Index Fund	20260316	73.664	73.72	73.52	73.58	20700	73.3461	down	down	correct
QLVD.US	FlexShares Developed Markets ex	20260316	33.12	33.12	33.12	33.12	200	33.0663
QLVE.US	FlexShares Emerging Markets Quality Low Volatility Index Fund	20260316	30.35	30.4097	30.35	30.4097	984	30.4097	up	up	correct
QPX.US	AdvisorShares Q Dynamic Growth ETF	20260316	43.72	43.72	43.52	43.597	1100	43.597	down	down	correct
QQH.US	HCM Defender 100 Index ETF	20260316	73.82	74.28	73.625	73.711	47400	73.711	down	down	correct
QQQE.US	Direxion NASDAQ	20260316	101.06	101.52	100.92	101.07	265276	100.9051	up	up	correct
QRFT.US	QRAFT AI	20260316	60.84	60.84	60.84	60.84	300	60.7885
QTUM.US	Defiance Quantum ETF	20260316	111.27	112.17	110.92	111.36	300977	111.1346	up	up	correct
QULL.US	ETRACS 2x Leveraged MSCI US Quality Factor TR ETN	20260316	54.914	54.914	54.914	54.914	100	54.914
QUS.US	SPDR MSCI USA StrategicFactors ETF	20260316	175.259	175.585	174.855	175.23	12219	175.23	down	down	correct
QVML.US	Invesco Exchange	20260316	39.4	39.5	39.34	39.371	1700	39.2536	down	down	correct
QVMM.US	Invesco Exchange	20260316	31.738	31.775	31.651	31.651	1300	31.5437	down	down	correct
QVMS.US	Invesco Exchange	20260316	28.96	28.96	28.93	28.947	500	28.8358	down	down	correct
QWLD.US	SPDR MSCI World StrategicFactors ETF	20260316	145.33	145.6301	145.33	145.4945	1766	145.4945	up	up	correct
RAAX.US	VanEck Inflation Allocation ETF	20260316	41.17	41.17	40.77	40.98	189780	40.98	down	down	correct
RAFE.US	PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF	20260316	41.92	42.0099	41.82	41.85	8602	41.6589	down	down	correct
RAVI.US	FlexShares Ready Access Variable Income Fund	20260316	75.335	75.342	75.3	75.314	245492	74.7908	down	down	correct
RCD.US	Invesco S&P 500 Equal Weight Consumer Discretionary ETF	20260316	21.21	21.21	20.89	20.89	5700	20.89	down	down	correct
RDIV.US	Invesco S&P Ultra Dividend Revenue ETF	20260316	54.88	55.053	54.73	54.77	26882	54.2138	down	down	correct
RDOG.US	ALPS REIT Dividend Dogs ETF	20260316	37.64	37.64	37.64	37.64	100	37.0584
RECS.US	Columbia ETF Trust I	20260316	39.58	39.785	39.5	39.56	291000	39.56	down	down	correct
REET.US	iShares Global REIT ETF	20260316	26.09	26.35	26.09	26.2	2788000	26.071	up	up	correct
REK.US	ProShares Short Real Estate	20260316	16.51	16.51	16.38	16.4691	13439	16.3891	down	down	correct
RETL.US	Direxion Daily Retail Bull 3X Shares	20260316	7.5	7.62	7.34	7.37	380297	7.3498	down	down	correct
REVS.US	Columbia Research Enhanced Value ETF	20260316	28.55	28.689	28.5	28.568	17800	28.568	up	up	correct
REW.US	ProShares UltraShort Technology	20260316	11.79	11.79	11.5	11.68	55400	11.6038	down	down	correct
REZ.US	iShares Trust	20260316	87.72	88.29	87.51	87.64	60600	87.64	down	down	correct
RFCI.US	ALPS ETF Trust	20260316	22.51	22.555	22.49	22.505	65702	22.3395	down	down	correct
RFDA.US	RiverFront Dynamic US Dividend Advantage ETF	20260316	63.45	63.45	63.2527	63.2527	285	62.95	down	down	correct
RFFC.US	RiverFront Dynamic US Flex	20260316	67.8019	67.8019	67.8019	67.8019	82	67.6906
RFG.US	Invesco S&P MidCap 400 Pure Growth ETF	20260316	55.41	55.6699	55.34	55.3722	8109	55.3609	down	down	correct
RFV.US	Invesco S&P MidCap 400 Pure Value ETF	20260316	127.46	127.89	126.71	126.71	22646	126.0385	down	down	correct
RGI.US	Invesco S&P 500 Equal Weight Industrials ETF	20260316	59.03	59.28	58.73	58.9	275608	58.7767	down	down	correct
RHRX.US	Starboard Investment Trust	20260316	18.97	18.98	18.9413	18.9752	730	18.9752	up	up	correct
RHS.US	Invesco S&P 500 Equal Weight Consumer Staples ETF	20260316	30.71	30.88	30.6	30.61	50040	30.3812	down	down	correct
RHTX.US	Starboard Investment Trust	20260316	19.053	19.053	19.053	19.053	100	19.053
RIET.US	Hoya Capital High Dividend Yield ETF	20260316	9.23	9.371	9.23	9.298	61200	9.1314	up	up	correct
RIGS.US	RiverFront Strategic Income Fund	20260316	22.94	23.09	22.9306	22.9687	84205	22.7803	up	up	correct
RINF.US	ProShares Inflation Expectations ETF	20260316	32.08	32.1014	32.08	32.09	1411	31.8874	up	up	correct
RISN.US	Inspire Tactical Balanced ESG ETF	20260316	29.375	29.375	29.255	29.255	8000	29.1818	down	down	correct
RISR.US	FolioBeyond Rising Rates ETF	20260316	36.08	36.38	36.08	36.17	58500	35.8134	up	up	correct
RLY.US	SSGA Active Trust	20260316	35.87	36.02	35.8201	35.93	175742	35.8949	up	up	correct
ROAM.US	Hartford Multifactor Emerging Markets ETF	20260316	31.19	31.439	31.19	31.331	4600	31.331	up	up	correct
ROBO.US	Robo Global Robotics and Automation Index ETF	20260316	71	71.66	70.85	71.11	109000	71.11	up	up	correct
RODM.US	Lattice Strategies Trust	20260316	39.07	39.36	39.0304	39.31	65208	39.31	up	up	correct
ROKT.US	SPDR Kensho Final Frontiers ETF	20260316	100.84	102.37	100.73	101.46	11700	101.3947	up	up	correct
ROM.US	ProShares Trust	20260316	85.96	87.11	85.6	85.9	27800	85.8761	down	down	correct
ROSC.US	Hartford Multifactor Small Cap ETF	20260316	48.43	48.43	48.268	48.268	1700	48.0919	down	down	correct
ROUS.US	Hartford Multifactor US Equity ETF	20260316	60.05	60.1	59.795	59.9	27894	59.7032	down	down	correct
RPAR.US	RPAR Risk Parity ETF	20260316	22.65	22.65	22.54	22.59	27379	22.5745	down	down	correct
RPG.US	Invesco S&P 500 Pure Growth ETF	20260316	48.23	48.72	48.23	48.4	207729	48.3826	up	up	correct
RPV.US	Invesco S&P 500 Pure Value ETF	20260316	107.39	107.72	106.92	106.96	36368	106.2724	down	down	correct
RSP.US	Invesco S&P 500 Equal Weight ETF	20260316	195.25	196.19	194.59	194.96	12128790	194.1289	down	down	correct
RSPE.US	Invesco Exchange	20260316	29.85	30.12	29.85	29.93	50400	29.8049	up	up	correct
RTM.US	Invesco S&P 500 Equal Weight Materials ETF	20260316	38.215	38.27	37.78	37.93	9386	37.8618	down	down	correct
RVNU.US	DBX ETF Trust	20260316	24.683	24.81	24.65	24.672	11844	24.5195	down	down	correct
RWJ.US	Invesco S&P SmallCap 600 Revenue ETF	20260316	49.59	49.95	49.33	49.33	150972	49.1675	down	down	correct
RWK.US	Invesco S&P MidCap 400 Revenue ETF	20260316	127.25	127.85	126.57	126.69	15395	126.2788	down	down	correct
RWL.US	Invesco S&P 500 Revenue ETF	20260316	116.87	117.2731	116.5	116.77	178166	116.3331	down	down	correct
RWM.US	ProShares Short Russell2000	20260316	16.225	16.32	16.1184	16.27	24538131	16.2059	up	up	correct
RWO.US	SPDR Index Shares Funds	20260316	47.54	48.04	47.54	47.88	26395	47.5902	up	up	correct
RWR.US	SPDR Dow Jones REIT ETF	20260316	105.01	106.04	105.01	105.17	220638	104.5227	up	up	correct
RWX.US	SPDR Dow Jones International Real Estate ETF	20260316	27.96	28.12	27.9	28.01	55241	27.8136	up	down	incorrect
RXD.US	ProShares UltraShort Health Care	20260316	9.55	9.67	9.55	9.62	12800	9.6006	up	down	incorrect
RXI.US	iShares Trust	20260316	191.78	192.63	191.78	192.63	2000	192.63	up	down	incorrect
RXL.US	ProShares Ultra Health Care	20260316	48.53	48.99	48.23	48.56	8800	48.4044	up	down	incorrect
RYJ.US	Invesco Raymond James SB	20260316	74.86	74.86	74.53	74.5526	2335	74.5526	down	down	correct
RZG.US	Invesco S&P SmallCap 600 Pure Growth ETF	20260316	56.38	56.64	56.38	56.4406	2826	56.3237	up	up	correct
RZV.US	Invesco S&P SmallCap 600 Pure Value ETF	20260316	122	122.18	121.22	121.22	10368	120.7029	down	down	correct
SAA.US	ProShares Trust	20260316	26.665	26.7906	26.5107	26.5107	1449	26.4722	down	down	correct
SAEF.US	Schwab Strategic Trust	20260316	27.61	27.613	27.402	27.402	3700	27.3941	down	down	correct
SBB.US	ProShares Short SmallCap600	20260316	13.47	13.47	13.271	13.4627	41335	13.387	down	down	correct
SBIO.US	ALPS ETF Trust	20260316	50.5	51.02	50.49	50.67	26500	50.67	up	up	correct
SCC.US	ProShares UltraShort Consumer Services	20260316	16.55	16.55	16.115	16.305	18012	16.2579	down	down	correct
SCDL.US	ETRACS 2x Leveraged US Dividend Factor TR ETN	20260316	49.199	49.199	49.199	49.199	100	49.199
SCHA.US	Schwab U.S. Small	20260316	29.08	29.33	29.01	29.03	3105328	28.9923	down	down	correct
SCHB.US	Schwab U.S. Broad Market ETF	20260316	25.73	25.88	25.7	25.76	12111200	25.6895	up	up	correct
SCHC.US	Schwab Strategic Trust	20260316	46.97	47.49	46.92	47.37	1050100	47.37	up	up	correct
SCHD.US	Schwab U.S. Dividend Equity ETF	20260316	30.92	31	30.82	30.87	30596500	30.6111	down	down	correct
SCHE.US	Schwab Emerging Markets Equity ETF	20260316	33.42	33.62	33.38	33.51	2635900	33.51	up	up	correct
SCHF.US	Schwab Strategic Trust	20260316	25.02	25.21	24.95	25.14	10328100	25.14	up	up	correct
SCHG.US	Schwab Strategic Trust	20260316	30.19	30.445	30.1402	30.27	15048810	30.2329	up	up	correct
SCHH.US	Schwab U.S. REIT ETF	20260316	22.42	22.6	22.396	22.43	13762920	22.3094	up	up	correct
SCHI.US	Schwab 5	20260316	22.72	22.73	22.66	22.69	2641875	22.5026	down	down	correct
SCHJ.US	Schwab 1	20260316	24.72	24.735	24.702	24.715	77700	24.5333	down	down	correct
SCHK.US	Schwab 1000 ETF	20260316	32.14	32.32	32.0901	32.18	1590978	32.0892	up	up	correct
SCHM.US	Schwab U.S. Mid	20260316	31.19	31.435	31.09	31.13	1032528	31.0542	down	down	correct
SCHO.US	Schwab Short	20260316	24.28	24.3	24.28	24.29	3290779	24.1401	up	up	correct
SCHP.US	Schwab U.S. TIPS ETF	20260316	26.77	26.7757	26.72	26.76	3817702	26.6371	down	down	correct
SCHQ.US	Schwab Long	20260316	31.61	31.6589	31.5486	31.63	1058256	31.3831	up	up	correct
SCHR.US	Schwab Strategic Trust	20260316	25.01	25.03	24.9835	25.01	2232606	24.8496
SCHV.US	Schwab Strategic Trust	20260316	30.95	31.1099	30.8787	30.93	5814585	30.7877	down	down	correct
SCHX.US	Schwab U.S. Large	20260316	26.33	26.48	26.28	26.37	31183900	26.2954	up	up	correct
SCHY.US	Schwab Strategic Trust	20260316	31.7	31.93	31.674	31.82	582600	31.6332	up	up	correct
SCHZ.US	Schwab U.S. Aggregate Bond ETF	20260316	23.29	23.3	23.2501	23.29	2409474	23.1325
SCJ.US	iShares MSCI Japan Small	20260316	97.17	98.08	97.11	97.96	64900	97.96	up	up	correct
SCO.US	ProShares UltraShort Bloomberg Crude Oil	20260316	8.69	8.93	8.48	8.75	34105100	8.75	up	up	correct
SCRD.US	SCRD	20260316	41.37	41.38	41.37	41.37	777	41.005
SDCI.US	USCF SummerHaven Dynamic Commodity Strategy No K	20260316	26.41	26.495	26.14	26.2	75076	26.2	down	down	correct
SDD.US	ProShares UltraShort SmallCap600	20260316	11.99	11.99	11.765	11.9408	4084	11.8575	down	up	incorrect
SDEM.US	Global X MSCI SuperDividend Emerging Markets ETF	20260316	31.38	31.53	31.33	31.41	7194	31.2716	up	down	incorrect
SDIV.US	Global X SuperDividend ETF	20260316	24.8	24.995	24.7964	24.91	545836	24.7226	up	down	incorrect
SDOG.US	ALPS Sector Dividend Dogs ETF	20260316	65.17	65.27	64.9118	65.03	95368	64.4082	down	up	incorrect
SDOW.US	ProShares UltraPro Short Dow30	20260316	34.23	34.47	33.64	34.19	5212266	33.9642	down	up	incorrect
SDP.US	ProShares UltraShort Utilities	20260316	10.28	10.34	10.23	10.25	8000	10.2222	down	down	correct
SDS.US	ProShares UltraShort S&P500	20260316	72.15	72.4	71.32	72	4307166	71.6024	down	down	correct
SDY.US	SPDR S&P Dividend ETF	20260316	149.52	149.8307	148.9108	149.14	158038	148.2346	down	down	correct
SEF.US	ProShares Short Financials	20260316	34.49	34.49	34.06	34.32	84875	34.2097	down	down	correct
SEIX.US	Virtus ETF Trust II	20260316	23.15	23.18	23.15	23.15	34300	22.8926
SENT.US	AdvisorShares Trust	20260316	0.775	0.78	0.775	0.775	186000	0.775
SFY.US	Tidal ETF Trust	20260316	129.21	130.11	129.03	129.31	32200	129.31	up	up	correct
SFYF.US	SoFi Social 50 ETF	20260316	52.97	53.27	52.97	53.06	4100	53.06	up	up	correct
SGDJ.US	Sprott Funds Trust	20260316	93.01	95.501	91.8	93.52	67400	93.52	up	up	correct
SGDM.US	Sprott Gold Miners ETF	20260316	78	80.0399	77.34	78.86	88911	78.86	up	up	correct
SGOL.US	Aberdeen Standard Gold ETF Trust	20260316	47.81	47.99	47.38	47.75	3758400	47.75	down	down	correct
SGOV.US	iShares Trust	20260316	100.52	100.53	100.52	100.52	14898500	100.2274
SH.US	ProShares Short S&P500	20260316	37.13	37.21	36.93	37.1	10384500	36.925	down	down	correct
SHE.US	SPDR SSGA Gender Diversity Index ETF	20260316	130.85	131.46	130.755	130.821	3700	130.821	down	down	correct
SHM.US	SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF	20260316	48.18	48.1973	48.11	48.12	744633	47.908	down	down	correct
SHUS.US	Syntax Stratified U.S. Total Market Hedged ETF	20260316	47.06	47.06	47.06	47.06	100	47.06
SHYG.US	iShares Trust	20260316	42.22	42.28	42.195	42.2	1409673	41.7073	down	down	correct
SHYL.US	Xtrackers Short Duration High Yield Bond ETF	20260316	44.26	44.3	44.21	44.22	57185	43.7038	down	down	correct
SIFI.US	Harbor Scientific Alpha Income	20260316	43.355	43.355	43.355	43.355	10	42.9952
SIHY.US	Harbor ETF Trust	20260316	44.75	44.805	44.63	44.64	7800	44.1883	down	down	correct
SIJ.US	ProShares UltraShort Industrials	20260316	9.99	9.99	9.801	9.9002	9804	9.8738	down	down	correct
SIL.US	Global X Silver Miners ETF	20260316	94.15	96.62	92.39	95.17	3284700	95.17	up	up	correct
SILJ.US	ETFMG Prime Junior Silver Miners ETF	20260316	31.5	32.33	30.78	31.76	7560967	31.76	up	up	correct
SIMS.US	SPDR S&P Kensho Intelligent Structures ETF	20260316	42.615	42.615	42.615	42.615	100	42.5537
SIVR.US	Aberdeen Standard Physical Silver Shares ETF	20260316	76.92	77.64	75.64	76.91	2488900	76.91	down	down	correct
SIXA.US	6 Meridian Mega Cap Equity ETF	20260316	52.9	52.96	52.72	52.81	29000	52.591	down	down	correct
SIXH.US	6 Meridian Hedged Equity	20260316	42.51	42.51	42.32	42.48	24100	42.3201	down	down	correct
SIXL.US	6 Meridian Low Beta Equity Strategy ETF	20260316	38.61	38.63	38.5	38.508	11200	38.3702	down	down	correct
SIXS.US	6 Meridian Small Cap Equity ETF	20260316	52.24	52.24	51.88	51.88	15300	51.7412	down	down	correct
SIZE.US	iShares MSCI USA Size Factor ETF	20260316	161.9	161.9	161.12	161.52	13100	160.951	down	down	correct
SJB.US	ProShares Trust	20260316	15.57	15.57	15.5	15.535	385134	15.5018	down	down	correct
SJNK.US	SPDR Series Trust	20260316	24.94	24.985	24.9203	24.93	3428419	24.6382	down	down	correct
SKF.US	ProShares UltraShort Financials	20260316	31.44	31.625	30.8801	31.41	70197	31.2769	down	down	correct
SLV.US	iShares Silver Trust	20260316	73.26	73.96	72.01	73.22	37193100	73.22	down	down	correct
SLX.US	VanEck Vectors Steel ETF	20260316	89.48	90.3	89.13	89.63	66900	89.63	up	up	correct
SLYG.US	SPDR S&P 600 Small Cap Growth ETF	20260316	96.43	97.1499	96.2022	96.32	123754	96.1357	down	down	correct
SLYV.US	SPDR S&P 600 Small Cap Value ETF	20260316	93.57	94.11	93.165	93.2	206002	92.7756	down	down	correct
SMDD.US	ProShares UltraPro Short MidCap400	20260316	11.4	11.67	11.2716	11.67	47207	11.6189	up	up	correct
SMHB.US	ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN	20260316	3.6	3.84	3.6	3.69	23112	3.6198	up	up	correct
SMLF.US	iShares MSCI USA Small	20260316	75.3	75.9353	75.12	75.27	191256	75.076	down	down	correct
SMLL.US	Direxion Daily Small Cap Bull 2X Shares	20260316	19.02	19.12	19.01	19.029	2200	19.029	up	up	correct
SMLV.US	SPDR SSGA US Small Cap Low Volatility Index ETF	20260316	136.85	137.42	136.6	136.76	2241	136.0284	down	down	correct
SMMU.US	PIMCO Short Term Municipal Bond Active Exchange	20260316	50.59	50.6686	50.59	50.6	149126	50.3697	up	up	correct
SMN.US	ProShares Trust	20260316	10.99	11.11	10.895	11.03	17635	11.0048	up	up	correct
SMOG.US	VanEck Vectors Low Carbon Energy ETF	20260316	138.46	138.46	138.46	138.46	400	138.46
SNPE.US	Xtrackers S&P 500 ESG ETF	20260316	61.17	61.52	61.08	61.24	354543	61.1172	up	up	correct
SOXL.US	Direxion Shares ETF Trust	20260316	54.06	55.68	53.01	53.69	79819200	53.69	down	down	correct
SOXS.US	Direxion Shares ETF Trust	20260316	38.61	39.52	37.395	38.86	28625415	37.7783	up	up	correct
SOYB.US	Teucrium Soybean	20260316	24.47	24.47	23.8	23.8	276678	23.8	down	down	correct
SPAB.US	SPDR Portfolio Aggregate Bond ETF	20260316	25.68	25.6903	25.62	25.67	3110912	25.4958	down	down	correct
SPBO.US	SPDR Portfolio Corporate Bond ETF	20260316	29	29.03	28.93	28.96	858300	28.7158	down	down	correct
SPCX.US	Collaborative Investment Series Trust	20260316	22.05	22.05	21.915	21.915	2100	21.915	down	down	correct
SPD.US	Simplify US Equity PLUS Downside Convexity ETF	20260316	37.66	37.66	37.44	37.5	7200	37.3984	down	down	correct
SPDN.US	Direxion Daily S&P 500 Bear 1X Shares	20260316	9.74	9.76	9.6801	9.72	90151984	9.671	down	down	correct
SPDV.US	AAM S&P 500 High Dividend Value ETF	20260316	36.89	36.99	36.73	36.73	4037	36.5336	down	down	correct
SPDW.US	SPDR Portfolio Developed World ex	20260316	46.14	46.48	46.01	46.35	7084300	46.35	up	up	correct
SPEM.US	SPDR Portfolio Emerging Markets ETF	20260316	47.63	47.93	47.59	47.76	5056000	47.76	up	up	correct
SPEU.US	SPDR Portfolio Europe ETF	20260316	51.71	52.06	51.67	51.94	55700	51.701	up	up	correct
SPFF.US	Global X SuperIncome Preferred ETF	20260316	8.9	8.95	8.9	8.915	51029	8.8179	up	up	correct
SPGM.US	SPDR Portfolio MSCI Global Stock Market ETF	20260316	76.94	77.25	76.76	77.06	73200	77.06	up	up	correct
SPGP.US	Invesco S&P 500 GARP ETF	20260316	109.23	109.77	108.78	109.1	109400	108.7607	down	down	correct
SPHB.US	Invesco S&P 500 High Beta ETF	20260316	118.09	118.96	117.66	118.03	296004	117.7911	down	down	correct
SPHD.US	Invesco S&P 500 High Dividend Low Volatility ETF	20260316	50.285	50.31	49.955	50.09	1083199	49.6698	down	down	correct
SPHQ.US	Invesco S&P 500 Quality ETF	20260316	76.61	77	76.295	76.68	1423938	76.3895	up	up	correct
SPHY.US	SPDR Series Trust	20260316	23.28	23.35	23.27	23.3	4340900	23.0274	up	up	correct
SPIB.US	SPDR Series Trust	20260316	33.56	33.57	33.5	33.53	17680461	33.2835	down	down	correct
SPIP.US	SPDR Series Trust	20260316	26.17	26.2	26.14	26.18	185600	25.909	up	up	correct
SPLB.US	SPDR Series Trust	20260316	22.19	22.21	22.075	22.1	7981670	21.8999	down	down	correct
SPLV.US	Invesco Exchange	20260316	75.24	75.445	75	75.19	2855409	74.9123	down	down	correct
SPMB.US	SPDR Portfolio Mortgage Backed Bond ETF	20260316	22.45	22.48	22.42	22.46	684000	22.3195	up	up	correct
SPMD.US	SPDR Portfolio S&P 400 Mid Cap ETF	20260316	59.36	59.81	59.08	59.11	3087411	58.9215	down	down	correct
SPMO.US	Invesco S&P 500 Momentum ETF	20260316	117.33	117.91	116.94	117.35	1291782	117.0189	up	up	correct
SPPP.US	Sprott Physical Platinum and Palladium Trust	20260316	16.37	16.75	16.36	16.67	699300	16.67	up	up	correct
SPRE.US	Tidal ETF Trust	20260316	20.11	20.299	20.11	20.16	84600	20.0273	up	up	correct
SPSB.US	SPDR Portfolio Short Term Corporate Bond ETF	20260316	30.05	30.06	30.02	30.03	8833858	29.8205	down	down	correct
SPSK.US	Tidal ETF Trust	20260316	18	18.05	18	18.045	353500	17.9408	up	up	correct
SPSM.US	SPDR Series Trust	20260316	48.08	48.39	47.9	47.91	3199701	47.7418	down	down	correct
SPTI.US	SPDR Portfolio Intermediate Term Treasury ETF	20260316	28.78	28.79	28.7445	28.78	2987211	28.5957
SPTL.US	SPDR Series Trust	20260316	26.43	26.4779	26.38	26.45	5276992	26.2645	up	up	correct
SPTM.US	SPDR Portfolio S&P 1500 Composite Stock Market ETF	20260316	81.09	81.54	80.97	81.18	935150	80.9383	up	up	correct
SPTS.US	SPDR Portfolio Short Term Treasury ETF	20260316	29.19	29.2	29.18	29.19	1541045	29.0089
SPUC.US	Simplify US Equity PLUS Upside Convexity ETF	20260316	45.47	45.526	45.47	45.526	1300	44.9725	up	up	correct
SPUS.US	Tidal ETF Trust	20260316	49.64	50.06	49.61	49.74	839900	49.6892	up	up	correct
SPUU.US	Direxion Daily S&P 500 Bull 2X Shares	20260316	174.56	175.98	174.427	174.84	28274	174.5063	up	up	correct
SPVM.US	Invesco Exchange	20260316	69.56	69.73	69.443	69.443	6861	69.0678	down	down	correct
SPVU.US	Invesco S&P 500 Enhanced Value ETF	20260316	60.6	60.6	60.18	60.44	9540	60.44	down	down	correct
SPXE.US	ProShares S&P 500 ex	20260316	71.76	71.78	71.749	71.749	627	71.5686	down	down	correct
SPXL.US	Direxion Daily S&P500 Bull 3X Shares	20260316	201.74	205	200.62	202.26	3695656	201.7835	up	up	correct
SPXN.US	ProShares S&P 500 ex	20260316	73.26	73.41	73.21	73.2819	5425	73.1107	up	up	correct
SPXS.US	Direxion Daily S&P 500 Bear 3X Shares	20260316	38.15	38.37	37.5	38.04	16635039	37.6774	down	down	correct
SPXT.US	ProShares S&P 500 ex	20260316	103.42	103.8748	103.42	103.51	4242	103.137	up	up	correct
SPXU.US	ProShares UltraPro Short S&P500	20260316	53.42	53.72	52.505	53.26	8106081	52.8422	down	down	correct
SPXV.US	ProShares S&P 500 ex	20260316	73.2	73.3	72.9501	73.0895	7992	72.9028	down	down	correct
SPY.US	SPDR S&P 500 ETF Trust	20260316	668.38	672.07	667.12	669.03	82023100	667.2079	up	down	incorrect
SPYC.US	Simplify US Equity PLUS Convexity ETF	20260316	40.81	40.81	40.66	40.67	8000	40.5682	down	up	incorrect
SPYD.US	SPDR Portfolio S&P 500 High Dividend ETF	20260316	46.09	46.18	45.84	45.89	3181134	45.4278	down	up	incorrect
SPYG.US	SPDR Portfolio S&P 500 Growth ETF	20260316	102.13	103.06	102.025	102.37	5926700	102.2365	up	down	incorrect
SPYV.US	SPDR Portfolio S&P 500 Value ETF	20260316	57.14	57.35	57	57.14	5913024	56.9272
SPYX.US	SPDR S&P 500 Fossil Fuel Reserves Free ETF	20260316	54.65	54.87	54.55	54.705	44935	54.571	up	down	incorrect
SRLN.US	SPDR Blackstone Senior Loan ETF	20260316	39.99	40.0799	39.9557	40	7697116	39.5342	up	up	correct
SRS.US	ProShares Trust	20260316	44.64	44.79	44.34	44.74	9109	44.5054	up	up	correct
SRTY.US	ProShares Trust	20260316	39.995	40.7	39.15	40.41	855295	40.1333	up	up	correct
SRVR.US	Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF	20260316	32.55	32.68	32.405	32.57	65328	32.57	up	up	correct
SSG.US	ProShares UltraShort Semiconductors	20260316	27.74	28.15	26.805	27.96	108277	27.7884	up	up	correct
SSO.US	ProShares Ultra S&P500	20260316	54.85	55.46	54.67	54.95	3009641	54.8311	up	up	correct
SSPY.US	Syntax ETF Trust	20260316	89.79	89.79	89.4991	89.4991	8002	89.4991	down	down	correct
STIP.US	iShares 0	20260316	103.45	103.47	103.3802	103.46	1076707	102.6794	up	down	incorrect
STNC.US	Stance Equity ESG Large Cap Core ETF	20260316	34.08	34.185	34	34.117	2900	34.117	up	down	incorrect
STPZ.US	PIMCO 1	20260316	54.14	54.18	54.1265	54.1684	13957	53.6817	up	down	incorrect
SUB.US	iShares Short	20260316	106.85	107.03	106.85	106.96	429611	106.5065	up	down	incorrect
SUSA.US	iShares MSCI USA ESG Select ETF	20260316	135.26	135.91	135.09	135.35	33600	135.029	up	down	incorrect
SVOL.US	Simplify Volatility Premium ETF	20260316	15.9	16.08	15.9	16.07	323500	15.5116	up	down	incorrect
SWAN.US	Amplify BlackSwan Growth & Treasury Core ETF	20260316	31.78	32	31.78	31.928	8528	31.6783	up	up	correct
SXQG.US	6 Meridian Quality Growth ETF	20260316	31.03	31.09	30.93	31.03	8303	31.03
SZK.US	ProShares UltraShort Consumer Goods	20260316	10.79	10.7952	10.76	10.76	1314	10.7361	down	down	correct
SZNE.US	Pacer Funds Trust	20260316	36.15	36.15	36.0006	36.0006	331	36.0006	down	down	correct
TAAG.US	Trend Aggregation Growth ETF	20260316	0.02	0.02	0.02	0.02	0	0.02
TAGG.US	TagLikeMe Corp	20260316	42.91	42.93	42.8301	42.925	67662	42.606	up	up	correct
TAGS.US	Teucrium Commodity Trust	20260316	24.75	24.75	24.26	24.47	82822	24.47	down	down	correct
TAN.US	Invesco Exchange	20260316	56.3	57.23	56.23	56.75	1058252	56.75	up	up	correct
TAXF.US	American Century Diversified Municipal Bond ETF	20260316	50.65	50.65	50.5013	50.523	128849	50.3542	down	down	correct
TBF.US	ProShares Short 20+ Year Treasury	20260316	24.19	24.24	24.14	24.19	851259	24.0982
TBT.US	ProShares UltraShort 20+ Year Treasury	20260316	34.8	34.98	34.69	34.8	406013	34.6355
TBUX.US	T. Rowe Price Exchange	20260316	49.83	49.86	49.83	49.86	175900	49.5111	up	up	correct
TBX.US	ProShares Trust	20260316	27.98	28.0153	27.97	27.975	2071	27.8438	down	down	correct
TCHP.US	T. Rowe Price Exchange	20260316	45.72	46.17	45.682	45.92	2581200	45.92	up	up	correct
TDSA.US	Exchange Listed Funds Trust	20260316	0.44	0.45	0.436	0.439	788822	0.439	down	down	correct
TDSB.US	Exchange Listed Funds Trust	20260316	24.89	24.96	24.89	24.92	4800	24.7402	up	up	correct
TDSC.US	Exchange Listed Funds Trust	20260316	26.41	26.495	26.41	26.493	2700	26.4364	up	up	correct
TDTF.US	FlexShares iBoxx 5	20260316	24.26	24.2699	24.22	24.26	158143	24.0628
TDTT.US	FlexShares Trust	20260316	24.28	24.29	24.26	24.29	220726	24.1031	up	up	correct
TDVG.US	T. Rowe Price Exchange	20260316	45.17	45.3	45.101	45.18	53700	45.0374	up	up	correct
TECB.US	iShares U.S. Tech Breakthrough Multisector ETF	20260316	57.04	57.44	57.04	57.18	13006	57.143	up	up	correct
TECL.US	Direxion Shares ETF Trust	20260316	99.84	102.58	99.345	99.96	1466573	99.8559	up	up	correct
TECS.US	Direxion Shares ETF Trust	20260316	18.72	18.81	18.15	18.72	4168556	18.594
TEQI.US	T. Rowe Price Equity Income ETF	20260316	45.26	45.43	45.23	45.23	8600	45.0902	down	down	correct
TFI.US	SPDR Nuveen Bloomberg Barclays Municipal Bond ETF	20260316	45.78	45.83	45.705	45.74	519319	45.4706	down	down	correct
TFLO.US	iShares Treasury Floating Rate Bond ETF	20260316	50.56	50.57	50.55	50.57	1539100	50.2648	up	up	correct
TGRW.US	T. Rowe Price Growth Stock ETF	20260316	42.15	42.39	42.15	42.3305	7629	42.3305	up	up	correct
THD.US	iShares MSCI Thailand ETF	20260316	65.88	66.58	65.85	66.37	133300	66.37	up	up	correct
THNQ.US	Robo Global Artificial Intelligence ETF	20260316	61	61.8399	61	61.26	10649	61.26	up	up	correct
TINT.US	ProShares Trust	20260316	35.155	35.155	35.155	35.155	300	35.0864
TINY.US	ProShares Trust	20260316	64.01	64.01	61.97	62.494	1000	62.494	down	up	incorrect
TIP.US	iShares TIPS Bond ETF	20260316	111.02	111.09	110.88	111.06	2260600	110.5017	up	down	incorrect
TIPX.US	SPDR Bloomberg Barclays 1	20260316	19.28	19.29	19.26	19.29	204605	19.1056	up	down	incorrect
TIPZ.US	PIMCO ETF Trust	20260316	53.46	53.49	53.39	53.47	12539	52.8111	up	down	incorrect
TLH.US	iShares Trust	20260316	101.28	101.455	101.1199	101.32	1424065	100.5636	up	down	incorrect
TLTD.US	FlexShares Morningstar Developed Markets ex	20260316	94.26	94.9	94.26	94.68	10277	94.545	up	down	incorrect
TLTE.US	FlexShares Morningstar Emerging Markets Factor Tilt Index Fund	20260316	69.04	69.29	68.95	69.29	9900	69.29	up	down	incorrect
TMF.US	Direxion Shares ETF Trust	20260316	37.16	37.35	36.88	37.16	5296900	36.9296
TMV.US	Direxion Daily 20+ Year Treasury Bear 3X Shares	20260316	37.04	37.33	36.84	37.02	1020560	36.6504	down	down	correct
TNA.US	Direxion Shares ETF Trust	20260316	45.495	46.424	44.78	45.08	9379576	45.0596	down	down	correct
TOK.US	iShares MSCI Kokusai ETF	20260316	135.25	136.65	135.25	136.2	2600	136.2	up	up	correct
TOLZ.US	ProShares Trust	20260316	61.13	61.13	60.72	60.94	10604	60.6634	down	down	correct
TOTL.US	SPDR DoubleLine Total Return Tactical ETF	20260316	39.95	39.9881	39.92	39.96	316980	39.6269	up	up	correct
TOTR.US	T. Rowe Price Exchange	20260316	40.54	40.6	40.495	40.545	11500	40.2035	up	up	correct
TPAY.US	Managed Portfolio Series	20260316	48.99	49.2	48.99	49.1	1700	48.6724	up	up	correct
TPHD.US	Timothy Plan High Dividend Stock ETF	20260316	41.45	41.51	41.325	41.43	21800	41.3363	down	up	incorrect
TPIF.US	Timothy Plan International ETF	20260316	36.19	36.36	36.075	36.31	25700	36.0813	up	down	incorrect
TPOR.US	Direxion Daily Transportation Bull 3X Shares	20260316	27.74	28.52	27.74	27.99	20742	27.8988	up	down	incorrect
TPSC.US	Timothy Plan US Small Cap Core ETF	20260316	42.38	42.5004	42.1201	42.17	15597	42.1247	down	up	incorrect
TPYP.US	Tortoise North American Pipeline Fund	20260316	41.85	42.1981	41.85	42.1616	44570	41.8286	up	down	incorrect
TRND.US	Pacer Trendpilot Fund of Funds ETF	20260316	33.731	33.767	33.619	33.713	6800	33.713	down	up	incorrect
TSPA.US	T. Rowe Price US Equity Research ETF	20260316	41.91	42.085	41.845	41.98	207200	41.98	up	up	correct
TTT.US	ProShares Trust	20260316	66.36	66.69	66	66.3822	7984	66.0637	up	up	correct
TWM.US	ProShares UltraShort Russell2000	20260316	31.025	31.36	30.59	31.24	525228	31.0943	up	up	correct
TYD.US	Direxion Daily 7	20260316	25.25	25.3	25.11	25.23	36500	25.1004	down	down	correct
TYO.US	Direxion Daily 7	20260316	13.455	13.4901	13.42	13.47	12942	13.3353	up	up	correct
TZA.US	Direxion Daily Small Cap Bear 3X Shares	20260316	7.08	7.22	6.9315	7.16	170418094	7.0905	up	up	correct
UBOT.US	Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares	20260316	23.56	24.08	23.56	23.81	22482	23.7456	up	up	correct
UBR.US	ProShares Ultra MSCI Brazil Capped	20260316	33.18	34.06	33.18	33.7697	5476	33.6432	up	up	correct
UBT.US	ProShares Trust	20260316	16.63	16.69	16.57	16.6311	29106	16.555	up	up	correct
UCC.US	ProShares Trust	20260316	44.95	45.73	44.95	45.27	10161	45.1529	up	up	correct
UCIB.US	UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B	20260316	32.54	32.54	32.431	32.431	300	32.431	down	down	correct
UCO.US	ProShares Ultra Bloomberg Crude Oil	20260316	39.42	40.37	38.15	39	14423400	39	down	down	correct
UCON.US	First Trust Exchange	20260316	24.92	24.99	24.86	24.91	664650	24.7308	down	down	correct
UDN.US	Invesco DB US Dollar Index Bearish Fund	20260316	17.99	18.05	17.98	18.01	325600	18.01	up	up	correct
UDOW.US	ProShares Trust	20260316	52.72	53.6259	52.39	52.81	3741516	52.658	up	up	correct
UEVM.US	VictoryShares USAA MSCI Emerging Markets Value Momentum ETF	20260316	57.5	57.68	57.39	57.575	4200	57.575	up	up	correct
UGA.US	United States Gasoline Fund LP	20260316	96	97.01	94.63	95.88	74700	95.88	down	down	correct
UGE.US	ProShares Ultra Consumer Goods	20260316	19.82	19.88	19.64	19.67	41978	19.6069	down	down	correct
UGL.US	ProShares Trust II	20260316	71.58	72.11	70.23	71.41	1667900	71.41	down	down	correct
UITB.US	VictoryShares USAA Core Intermediate	20260316	47.12	47.155	47.075	47.14	117126	46.9609	up	up	correct
UIVM.US	VictoryShares USAA MSCI International Value Momentum ETF	20260316	68.33	68.5716	68.11	68.5716	1625	68.1975	up	up	correct
UJB.US	ProShares Ultra High Yield	20260316	77.59	77.59	77.59	77.59	300	76.469
ULE.US	ProShares Trust II	20260316	12.54	12.6	12.5	12.55	10900	12.55	up	up	correct
ULST.US	SPDR SSgA Ultra Short Term Bond ETF	20260316	40.45	40.47	40.45	40.46	37192	40.195	up	up	correct
ULVM.US	VictoryShares USAA MSCI USA Value Momentum ETF	20260316	96.47	96.47	96.0259	96.0259	1851	95.8577	down	down	correct
UMDD.US	ProShares UltraPro MidCap400	20260316	26.3	26.95	26.16	26.16	14852	26.1205	down	down	correct
UMI.US	USCF Midstream Energy Income Fund	20260316	57.94	57.96	57.48	57.96	20000	57.7552	up	up	correct
UNG.US	United States Natural Gas Fund LP	20260316	12.51	12.61	12.05	12.21	10991300	12.21	down	down	correct
UNL.US	United States 12 Month Natural Gas Fund LP	20260316	7.32	7.33	7.14	7.21	179072	7.21	down	up	incorrect
UPRO.US	ProShares UltraPro S&P500	20260316	105.83	107.54	105.24	106.1	4607114	105.862	up	down	incorrect
UPV.US	ProShares Ultra FTSE Europe	20260316	88.41	88.42	87.43	88.14	2900	87.837	down	up	incorrect
UPW.US	ProShares Ultra Utilities	20260316	26.04	26.2396	25.89	26.16	11661	26.0861	up	down	incorrect
URA.US	Global X Funds	20260316	49.86	50.32	48.84	49.95	3393300	49.95	up	down	incorrect
URE.US	ProShares Ultra Real Estate	20260316	63.88	64.95	63.88	64.5178	5018	64.2908	up	down	incorrect
URNM.US	North Shore Global Uranium Mining ETF	20260316	64.6	64.79	62.532	64.18	457400	64.18	down	down	correct
URTH.US	iShares MSCI World ETF	20260316	183.62	184.68	183.375	184.04	318370	184.04	up	up	correct
URTY.US	ProShares Trust	20260316	53.17	54.2399	52.34	52.65	763956	52.5629	down	down	correct
USAI.US	Pacer American Energy Independence ETF	20260316	46.29	46.29	45.825	46.1987	10269	45.8802	down	down	correct
USCI.US	United States Commodity Index Funds Trust	20260316	92.65	92.98	91.57	92.1	31600	92.1	down	down	correct
USD.US	ProShares Ultra Semiconductors	20260316	53.43	55.5101	52.9686	53.25	831735	53.1884	down	down	correct
USDU.US	WisdomTree Trust	20260316	26.25	26.25	26.12	26.18	993000	26.18	down	down	correct
USFR.US	WisdomTree Trust	20260316	50.43	50.43	50.42	50.43	6059831	50.1256
USL.US	United States 12 Month Oil Fund LP	20260316	48.18	48.6	47.45	48.07	76600	48.07	down	down	correct
USML.US	ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN	20260316	42.676	42.676	42.676	42.676	100	42.676
USO.US	United States Oil Fund LP	20260316	116.93	118.91	114.36	115.03	66869700	115.03	down	down	correct
USRT.US	iShares Core U.S. REIT ETF	20260316	61.42	62.04	61.42	61.51	517100	61.298	up	up	correct
USSG.US	DBX ETF Trust	20260316	61.57	61.9	61.57	61.639	101100	61.5314	up	up	correct
UST.US	ProShares Ultra 7	20260316	43.7	43.798	43.68	43.7476	3908	43.5487	up	up	correct
USTB.US	VictoryShares USAA Core Short	20260316	50.72	50.72	50.69	50.7	142232	50.499	down	down	correct
USVM.US	VictoryShares USAA MSCI USA Small Cap Value Momentum ETF	20260316	94.01	94.42	93.6	93.6516	43234	93.4554	down	down	correct
UTES.US	ETFis Series Trust I	20260316	82.62	82.62	81.795	82.12	105120	81.802	down	down	correct
UTSL.US	Direxion Daily Utilities Bull 3X Shares	20260316	53.74	53.84	52.14	53.11	74312	52.8108	down	down	correct
UUP.US	Invesco DB US Dollar Index Trust	20260316	27.74	27.78	27.68	27.73	7286100	27.73	down	down	correct
UWM.US	ProShares Ultra Russell2000	20260316	47.51	48.1	47.02	47.18	317216	47.1082	down	down	correct
UXI.US	ProShares Ultra Industrials	20260316	52.72	52.72	51.88	52.1986	5149	52.1474	down	down	correct
UYG.US	ProShares Ultra Financials	20260316	72.74	73.77	72.58	72.87	19148	72.6665	up	up	correct
UYM.US	ProShares Ultra Basic Materials	20260316	28.53	28.89	28.28	28.5454	13503	28.4733	up	up	correct
VALQ.US	American Century ETF Trust	20260316	66.0453	66.065	65.86	65.9122	18121	65.9122	down	down	correct
VAW.US	Vanguard Materials Index Fund ETF Shares	20260316	223.86	225.34	222.21	223.85	175830	223.0264	down	down	correct
VB.US	Vanguard Small	20260316	263.41	265.44	262.56	262.88	527836	261.8947	down	down	correct
VBK.US	Vanguard Small	20260316	305.89	308.8	305.1537	306.36	173526	306.01	up	up	correct
VBND.US	ETF Series Solutions	20260316	43.74	43.79	43.7	43.71	50352	43.3878	down	down	correct
VBR.US	Vanguard Small	20260316	217.67	218.98	216.64	216.64	293212	215.401	down	down	correct
VCAR.US	Simplify Volt RoboCar Disruption and Tech ETF	20260316	14.4	14.75	14.4	14.53	7710	14.53	up	up	correct
VCLN.US	Virtus Duff & Phelps Clean Energy ETF	20260316	28.1	28.21	28.1	28.125	900	28.125	up	up	correct
VCR.US	Vanguard Consumer Discretionary Index Fund ETF Shares	20260316	366.86	370.16	366.86	368.43	72963	367.7007	up	up	correct
VDC.US	Vanguard Consumer Staples Index Fund ETF Shares	20260316	232.58	233.0267	231.235	231.66	145405	230.3926	down	down	correct
VDE.US	Vanguard Energy Index Fund ETF Shares	20260316	162.8	163.9	161.5	163.2	824710	162.2667	up	up	correct
VEA.US	Vanguard FTSE Developed Markets Index Fund ETF Shares	20260316	64.82	65.38	64.71	65.19	16653400	65.0793	up	up	correct
VEGA.US	AdvisorShares Trust	20260316	49.16	49.16	49.02	49.1109	2566	49.1109	down	down	correct
VEGI.US	iShares MSCI Global Agriculture Producers ETF	20260316	45.76	45.76	45.108	45.15	89742	45.15	down	down	correct
VEGN.US	US Vegan Climate ETF	20260316	58.96	59.2	58.9595	58.9595	3973	58.8605	down	down	correct
VEU.US	Vanguard FTSE All	20260316	76.06	76.62	75.92	76.41	4170516	76.2952	up	up	correct
VFH.US	Vanguard Financials Index Fund ETF Shares	20260316	120.11	121.3	119.79	120.18	575393	119.8029	up	up	correct
VGK.US	Vanguard FTSE Europe Index Fund ETF Shares	20260316	83.11	83.74	83	83.53	3086320	83.141	up	up	correct
VGT.US	Vanguard World Fund	20260316	724.095	732.14	723.4412	724.95	3323352	90.5247	up	up	correct
VHT.US	Vanguard Health Care Index Fund ETF Shares	20260316	278.08	280.34	278	278.96	210985	277.9309	up	up	correct
VIDI.US	ETF Series Solutions	20260316	35.88	36.29	35.88	36.17	48900	36.107	up	up	correct
VIG.US	Vanguard Specialized Funds	20260316	219.445	219.94	218.6	219.24	1378138	218.3875	down	down	correct
VIOG.US	Vanguard S&P Small	20260316	124.16	125	123.83	123.94	20100	123.7097	down	down	correct
VIOO.US	Vanguard Admiral Funds	20260316	113.72	114.47	113.42	113.44	96600	113.44	down	down	correct
VIOV.US	Vanguard S&P Small	20260316	100.78	101.08	100.07	100.07	24185	99.6548	down	down	correct
VIS.US	Vanguard Industrials Index Fund ETF Shares	20260316	319.73	321.715	318.25	319.58	54997	318.7817	down	down	correct
VLU.US	SPDR S&P 1500 Value Tilt ETF	20260316	216.91	217.8695	216.91	216.93	7412	215.995	up	up	correct
VNLA.US	Janus Henderson Short Duration Income ETF	20260316	49	49.02	48.996	49.02	324709	48.6442	up	down	incorrect
VNQ.US	Vanguard Specialized Funds	20260316	93.105	93.66	92.81	92.93	3479302	91.9474	down	up	incorrect
VNSE.US	Natixis ETF Trust II	20260316	37.131	37.131	37.131	37.131	100	37.127
VO.US	Vanguard Mid	20260316	291.6	293.51	290.86	291.79	2754616	72.6741	up	down	incorrect
VOE.US	Vanguard Mid	20260316	184.77	185.66	184.14	184.74	276135	183.739	down	up	incorrect
VOO.US	Vanguard S&P 500 ETF	20260316	614.72	618.08	613.54	615.19	8303179	613.2538	up	down	incorrect
VOOG.US	Vanguard S&P 500 Growth Index Fund ETF Shares	20260316	425.4708	429.3259	425.1208	426.5409	1490511	70.991	up	up	correct
VOOV.US	Vanguard Admiral Funds	20260316	206.04	206.84	205.705	206.1	65543	205.1551	up	up	correct
VOT.US	Vanguard Mid	20260316	265.78	268.37	265.78	266.77	130030	266.2417	up	up	correct
VOX.US	Vanguard Communication Services Index Fund ETF Shares	20260316	187.31	188.13	186.41	187.53	169889	187.0865	up	up	correct
VPC.US	ETFis Series Trust I	20260316	15.14	15.23	15.12	15.18	24500	14.6058	up	up	correct
VPL.US	Vanguard FTSE Pacific Index Fund ETF Shares	20260316	99.39	100.4	99.18	100.1	842400	100.1	up	down	incorrect
VPU.US	Vanguard Utilities Index Fund ETF Shares	20260316	204.38	204.79	202.55	203.71	330229	202.3745	down	up	incorrect
VRAI.US	Virtus Real Asset Income ETF	20260316	26.73	26.73	26.622	26.622	200	26.485	down	up	incorrect
VRP.US	Invesco Variable Rate Preferred ETF	20260316	24.22	24.28	24.21	24.22	502441	24.0272
VSLU.US	ETF Opportunities Trust	20260316	42.81	42.96	42.74	42.841	27400	42.841	up	down	incorrect
VSS.US	Vanguard FTSE All	20260316	147.69	148.67	147.14	148.21	187700	148.21	up	down	incorrect
VT.US	Vanguard Total World Stock Index Fund ETF Shares	20260316	141.25	142.065	140.9	141.49	4340803	141.1585	up	up	correct
VTEB.US	Vanguard Tax	20260316	50.48	50.49	50.31	50.38	6591854	50.095	down	down	correct
VTI.US	Vanguard Index Funds	20260316	329.22	330.97	328.57	329.46	3766898	328.4308	up	up	correct
VTV.US	Vanguard Value Index Fund ETF Shares	20260316	198.87	199.83	198.37	198.77	4327615	197.6773	down	down	correct
VUG.US	Vanguard Growth Index Fund ETF Shares	20260316	454.55	458.56	453.9	455.58	6233064	75.8463	up	up	correct
VUSE.US	Vident Core U.S. Equity Fund	20260316	64.75	64.76	64.52	64.59	25300	64.515	down	down	correct
VV.US	Vanguard Large	20260316	307.23	309.01	306.82	307.71	301707	306.8167	up	up	correct
VWO.US	Vanguard FTSE Emerging Markets Index Fund ETF Shares	20260316	54.8	55.2	54.73	55.02	10707500	55.02	up	up	correct
VXF.US	Vanguard Extended Market Index Fund ETF Shares	20260316	207.41	208.715	206.62	207.05	409093	206.3928	down	down	correct
VYM.US	Vanguard High Dividend Yield Index Fund ETF Shares	20260316	149.7	150.03	149.1	149.38	2494839	148.5071	down	down	correct
WANT.US	Direxion Daily Cnsmr Discret Bull 3XShrs	20260316	39.85	40.74	39.73	40.13	10300	40.0347	up	up	correct
WBIF.US	Absolute Shares Trust	20260316	32.07	32.07	31.9941	31.9941	1677	31.9941	down	down	correct
WBIG.US	WBI BullBear Yield 3000 ETF	20260316	24	24	23.92	23.9391	4910	23.8947	down	down	correct
WBIL.US	WBI BullBear Quality 3000 ETF	20260316	34.71	34.71	34.638	34.638	833	34.638	down	down	correct
WBIY.US	WBI Power Factor High Dividend ETF	20260316	33.67	33.67	33.52	33.52	4550	33.1606	down	down	correct
WDIV.US	SPDR Index Shares Funds	20260316	77.43	77.61	77.2912	77.484	5833	77.0328	up	up	correct
WEAT.US	Teucrium Wheat	20260316	23.19	23.25	22.77	22.85	1082800	22.85	down	down	correct
WEBL.US	Direxion Daily Dow Jones Internet Bull 3X Shares	20260316	18.94	19.38	18.8	19.2	249355	19.1917	up	up	correct
WEBS.US	Direxion Daily Dow Jones Internet Bear 3X Shares	20260316	26.84	27.13	26.29	26.56	68000	26.441	down	down	correct
WIP.US	SPDR FTSE International Government Inflation	20260316	39.38	39.87	39.36	39.69	173880	39.2509	up	up	correct
WLTH.US	WLTH	20260316	7.88	8.12	7.8	7.93	1131800	7.93	up	up	correct
WOMN.US	Impact Shares YWCA Women's Empowerment ETF	20260316	40.33	40.3578	40.33	40.3578	475	40.2294	up	up	correct
WTMF.US	WisdomTree Managed Futures Strategy Fund	20260316	39.91	40.1	39.89	40.01	17100	40.01	up	down	incorrect
WWJD.US	Inspire International ESG ETF	20260316	37.06	37.54	37.06	37.51	25300	37.51	up	down	incorrect
XAR.US	SPDR S&P Aerospace & Defense ETF	20260316	267.99	272.635	267.75	270.83	234176	270.7128	up	down	incorrect
XBI.US	SPDR S&P Biotech ETF	20260316	123.3	124.53	123.1	123.91	7354200	123.91	up	down	incorrect
XCEM.US	Columbia EM Core ex	20260316	41.52	41.87	41.396	41.73	131100	41.73	up	down	incorrect
XCLR.US	Global X S&P 500® Collar 95	20260316	26.27	26.27	26.22	26.23	1800	26.23	down	up	incorrect
XDIV.US	Metaurus Equity Component Trust	20260316	27.14	27.23	27.1	27.13	29100	27.13	down	up	incorrect
XES.US	SPDR S&P Oil & Gas Equipment & Services ETF	20260316	110.38	111.34	108.73	109.99	139340	109.6747	down	down	correct
XHB.US	SPDR S&P Homebuilders ETF	20260316	101.45	102.16	100.905	101.67	1396733	101.3631	up	up	correct
XHE.US	SPDR Series Trust	20260316	80.25	80.73	80.25	80.52	13200	80.52	up	up	correct
XHS.US	SPDR Series Trust	20260316	104.34	104.34	103.63	103.63	800	103.5868	down	down	correct
XITK.US	SPDR Series Trust	20260316	153.49	153.49	152.1078	152.1078	774	152.1078	down	down	correct
XLB.US	Materials Select Sector SPDR Fund	20260316	49.46	49.765	49.09	49.4	15641250	49.181	down	up	incorrect
XLC.US	Communication Services Select Sector SPDR Fund	20260316	115.43	115.74	114.72	115.33	7299700	114.9631	down	up	incorrect
XLE.US	The Select Sector SPDR Trust	20260316	57.76	58.1	57.27	57.9	39474320	57.524	up	down	incorrect
XLF.US	Financial Select Sector SPDR Fund	20260316	49.25	49.75	49.11	49.3	45720100	49.0479	up	down	incorrect
XLG.US	Invesco S&P 500 Top 50 ETF	20260316	56.22	56.7	56.12	56.37	5551300	56.2729	up	down	incorrect
XLI.US	Industrial Select Sector SPDR Fund	20260316	166.17	167.14	165.34	166.06	11091290	165.5947	down	down	correct
XLK.US	Technology Select Sector SPDR Fund	20260316	138.72	140.08	138.52	138.78	16626430	138.6077	up	up	correct
XLP.US	Consumer Staples Select Sector SPDR Fund	20260316	85.21	85.46	84.82	84.98	12882500	84.5043	down	down	correct
XLRE.US	The Real Estate Select Sector SPDR Fund	20260316	42.56	42.859	42.49	42.58	9002800	42.2957	up	up	correct
XLSR.US	SPDR SSGA U.S. Sector Rotation ETF	20260316	59.6	59.87	59.54	59.601	58600	59.5296	up	up	correct
XLU.US	The Select Sector SPDR Trust	20260316	47.45	47.5	46.95	47.26	19775449	46.9319	down	down	correct
XLV.US	Health Care Select Sector SPDR Fund	20260316	150.75	151.73	150.38	151.01	10896680	150.3917	up	up	correct
XLY.US	The Select Sector SPDR Trust	20260316	111.79	112.87	111.62	112.2	9307630	111.9751	up	up	correct
XME.US	SPDR Series Trust	20260316	110.12	111.63	108.53	110.48	1695302	110.4116	up	up	correct
XMHQ.US	Invesco S&P MidCap Quality ETF	20260316	102.77	103.73	102.32	102.36	217700	102.2098	down	down	correct
XMLV.US	Invesco S&P MidCap Low Volatility ETF	20260316	65.31	65.56	64.86	64.86	10612	64.2727	down	down	correct
XMMO.US	Invesco S&P MidCap Momentum ETF	20260316	144.48	145.56	143.81	144	277900	143.7433	down	down	correct
XMVM.US	Invesco S&P MidCap Value with Momentum ETF	20260316	64.77	65.04	64.34	64.34	20800	63.9279	down	down	correct
XNTK.US	SPDR NYSE Technology ETF	20260316	268.58	270.05	267.89	268.18	19214	268.0823	down	down	correct
XOP.US	SPDR S&P Oil & Gas Exploration & Production ETF	20260316	167.6	169.31	165.8	167.37	4656637	166.7	down	down	correct
XOUT.US	GraniteShares XOUT U.S. Large Cap ETF	20260316	57.4478	57.4478	57.4478	57.4478	0	57.4478
XPH.US	SPDR Series Trust	20260316	53.85	54.4	53.71	53.78	18471	53.7178	down	down	correct
XPND.US	First Trust Exchange	20260316	33.84	33.99	33.84	33.933	4900	33.9229	up	up	correct
XPP.US	ProShares Ultra FTSE China 50	20260316	23.62	24.02	23.62	23.87	9398	23.7463	up	up	correct
XRMI.US	Global X S&P 500® Risk Managed Income ETF	20260316	17.46	17.559	17.46	17.52	5600	17.1582	up	up	correct
XRT.US	SPDR S&P Retail ETF	20260316	80.66	81.205	80.075	80.17	4549903	79.9539	down	down	correct
XSD.US	SPDR Series Trust	20260316	334.43	338.93	333.04	333.65	63151	333.4638	down	down	correct
XSLV.US	Invesco S&P SmallCap Low Volatility ETF	20260316	47.53	48.08	47.53	47.71	3717	47.3985	up	down	incorrect
XSMO.US	Invesco S&P SmallCap Momentum ETF	20260316	75.97	76.37	75.56	75.75	316600	75.6277	down	up	incorrect
XSOE.US	WisdomTree Emerging Markets ex	20260316	41.15	41.47	41.09	41.4	73587	41.3491	up	down	incorrect
XSVM.US	Invesco S&P SmallCap Value with Momentum ETF	20260316	58.92	59.14	58.48	58.54	20900	58.2423	down	up	incorrect
XSW.US	SPDR S&P Software & Services ETF	20260316	151.09	151.7	150.18	150.35	46500	150.35	down	down	correct
XTL.US	SPDR Series Trust	20260316	187.66	188.51	185.33	186.66	41400	186.0116	down	down	correct
XTN.US	SPDR S&P Transportation ETF	20260316	89.07	89.35	88.26	88.76	14600	88.5589	down	down	correct
XVOL.US	Acruence Active Hedge U.S. Equity ETF	20260316	22.733	22.733	22.733	22.733	4	22.733
XYLD.US	Global X Funds	20260316	40.12	40.38	40.11	40.23	1057500	39.4811	up	up	correct
XYLG.US	Global X S&P 500® Covered Call & Growth ETF	20260316	27.06	27.159	27.04	27.04	13100	26.7505	down	down	correct
YANG.US	Direxion Shares ETF Trust	20260316	27.45	27.64	27.08	27.45	862166	27.2194
YCL.US	ProShares Ultra Yen	20260316	18.3	18.38	18.28	18.3161	30570	18.3161	up	up	correct
YCS.US	ProShares UltraShort Yen	20260316	53.24	53.34	53.01	53.21	13100	53.21	down	down	correct
YINN.US	Direxion Daily FTSE China Bull 3X Shares	20260316	36.2	36.605	35.945	36.16	2851302	36.0918	down	down	correct
YLD.US	Principal Exchange	20260316	18.87	18.89	18.83	18.855	107293	18.6277	down	down	correct
YOLO.US	AdvisorShares Trust	20260316	2.79	2.937	2.74	2.74	52900	2.74	down	down	correct
YXI.US	ProShares Short FTSE China 50	20260316	21.05	21.19	21.05	21.182	2080	21.0992	up	up	correct
YYY.US	Amplify ETF Trust	20260316	11.22	11.27	11.21	11.27	253237	11.0295	up	up	correct
ZHDG.US	ZEGA Buy and Hedge ETF	20260316	21.995	22.092	21.94	21.959	12300	21.959	down	down	correct
ZIG.US	ETF Series Solutions	20260316	38.21	38.225	38.109	38.109	600	38.109	down	down	correct
ZROZ.US	PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange	20260316	64.52	64.71	64.23	64.43	605668	63.6046	down	down	correct
ZSL.US	ProShares Trust II	20260316	20.66	21.34	20.29	20.61	8706000	20.61	down	down	correct
ZZZ.US	TEST TICKER FOR UTP	20260316	27.9261	27.9261	27.9261	27.9261	359	27.9245