CollectAI

close-nyse_etfs

2026/03/17

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAA.US	Listed Funds Trust	20260317	24.962	25.048	24.88	25.005	15200	24.8107	up	up	correct
AAAU.US	Goldman Sachs Physical Gold ETF	20260317	49.44	49.63	49.06	49.31	1456100	49.31	down	down	correct
ABEQ.US	Absolute Core Strategy ETF	20260317	38.415	38.443	38.33	38.33	10100	38.33	down	down	correct
ACES.US	ALPS Clean Energy ETF	20260317	33.65	34.01	33.585	34.01	137323	33.9998	up	up	correct
ACSG.US	Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF	20260317	40.52	40.52	40.24	40.3646	27615	40.3646	down	down	correct
ACVF.US	ETF Opportunities Trust	20260317	49.09	49.13	48.917	48.917	1000	48.8426	down	down	correct
ADIV.US	SmartETFs Asia Pacific Dividend Builder ETF	20260317	18.31	18.31	18.22	18.31	7100	18.1684
AFK.US	VanEck Vectors Africa Index ETF	20260317	26.62	26.74	26.4032	26.58	447171	26.58	down	up	incorrect
AFLG.US	First Trust Active Factor Large Cap ETF	20260317	39.44	39.627	39.44	39.451	342600	39.4003	up	down	incorrect
AFMC.US	First Trust Active Factor Mid Cap ETF	20260317	35.67	35.9	35.65	35.75	22200	35.6935	up	down	incorrect
AFSM.US	First Trust Active Factor Small Cap ETF	20260317	33.02	33.13	32.835	32.95	18300	32.9097	down	up	incorrect
AGG.US	iShares Core U.S. Aggregate Bond ETF	20260317	99.74	99.83	99.715	99.8	7377412	99.1303	up	up	correct
AGGY.US	WisdomTree Trust	20260317	43.8	43.8741	43.8	43.87	50234	43.5346	up	up	correct
AGOX.US	Adaptive Growth Opportunities ETF	20260317	27.17	27.62	26.99	27.22	116800	27.22	up	up	correct
AGQ.US	ProShares Trust II	20260317	139.95	142.27	131.42	134.43	2688200	134.43	down	down	correct
AGZ.US	iShares Agency Bond ETF	20260317	109.9	109.9399	109.89	109.89	8503	109.2345	down	down	correct
AHYB.US	American Century ETF Trust	20260317	46.13	46.17	46.12	46.17	2900	45.9176	up	up	correct
AIEQ.US	AI Powered Equity ETF	20260317	44.695	44.695	44.461	44.559	2800	44.559	down	up	incorrect
ALTL.US	Pacer Funds Trust	20260317	45.31	45.31	44.9844	44.9844	1262	44.9844	down	up	incorrect
AMAX.US	Starboard Investment Trust	20260317	8	8.02	7.98	8	8500	7.8428
AMLP.US	ALPS ETF Trust	20260317	52.43	52.97	52.4	52.66	1305500	52.66	up	down	incorrect
AMOM.US	QRAFT AI	20260317	49.35	49.47	49.33	49.4499	3774	49.4499	up	up	correct
AMUB.US	UBS ETRACS Alerian MLP Index ETN Series B	20260317	21.88	21.88	21.756	21.756	300	21.756	down	down	correct
AMZA.US	InfraCap MLP ETF	20260317	45.88	46.4089	45.8	46.17	38153	45.4829	up	up	correct
ANEW.US	ProShares Trust	20260317	47.49	47.49	47.357	47.357	1100	47.3112	down	down	correct
AOA.US	iShares Trust	20260317	90.24	90.4601	90	90.11	132929	89.8307	down	down	correct
AOK.US	iShares Core Conservative Allocation ETF	20260317	40.32	40.3467	40.27	40.29	101528	40.1692	down	down	correct
AOM.US	iShares Core Moderate Allocation ETF	20260317	48.08	48.08	47.9	47.95	118633	47.6373	down	down	correct
AOR.US	iShares Trust	20260317	65.53	65.57	65.32	65.39	249603	65.0779	down	down	correct
ARB.US	AltShares Trust	20260317	29.23	29.2792	29.22	29.22	7257	29.22	down	down	correct
ARGT.US	Global X Funds	20260317	86.4	88	86.34	87.51	57300	87.51	up	up	correct
ARKF.US	ARK ETF Trust	20260317	41.03	41.855	41.03	41.49	128700	41.49	up	up	correct
ARKK.US	ARK ETF Trust	20260317	72	73.505	72	73.06	8731837	73.06	up	up	correct
ARKW.US	ARK Next Generation Internet ETF	20260317	129.68	131.83	129.64	131.05	59881	131.05	up	up	correct
ASEA.US	Global X Funds	20260317	19.55	19.6517	19.5048	19.62	65253	19.62	up	up	correct
ASHR.US	DBX ETF Trust	20260317	33.55	33.68	33.52	33.54	3356100	33.54	down	down	correct
ASHS.US	Xtrackers Harvest CSI 500 China	20260317	42.28	42.37	41.9	41.95	35900	41.95	down	down	correct
ATFV.US	Alger 35 ETF	20260317	33.16	33.22	32.89	33.07	13867	33.07	down	down	correct
AUSF.US	Global X Funds	20260317	48.76	48.9	48.61	48.66	31300	48.66	down	down	correct
AVDE.US	American Century ETF Trust	20260317	85.92	86.12	85.48	85.63	761100	85.63	down	down	correct
AVDV.US	American Century ETF Trust	20260317	100.71	100.93	100.12	100.4	690600	100.4	down	down	correct
AVEM.US	American Century ETF Trust	20260317	83.28	83.505	82.81	83.17	1512300	83.17	down	down	correct
AVES.US	Avantis® Emerging Markets Value ETF	20260317	61.75	61.908	61.44	61.58	51500	61.58	down	down	correct
AVIG.US	Avantis Core Fixed Income ETF	20260317	41.71	41.775	41.71	41.76	348600	41.5991	up	up	correct
AVIV.US	Avantis International Large Cap	20260317	75.36	75.5	74.98	75.08	114000	75.08	down	down	correct
AVLV.US	American Century ETF Trust	20260317	81.08	81.45	81.08	81.15	390100	81.15	up	up	correct
AVMU.US	Avantis Core Municipal Fixed Income ETF	20260317	46.375	46.38	46.366	46.375	9500	46.2285
AVRE.US	AVRE	20260317	46.01	46.093	45.82	45.86	30900	45.86	down	down	correct
AVSF.US	American Century ETF Trust	20260317	46.86	46.88	46.84	46.865	45500	46.6722	up	up	correct
AVUS.US	American Century ETF Trust	20260317	113.08	113.55	112.89	113.06	209300	113.06	down	down	correct
AVUV.US	American Century ETF Trust	20260317	107.755	108.6	107.345	107.68	1070900	107.68	down	down	correct
AWAY.US	ETFMG Travel Tech ETF	20260317	16.45	16.75	16.45	16.528	7700	16.528	up	up	correct
BAB.US	Invesco Exchange	20260317	27.16	27.2311	27.15	27.2	174542	27.0129	up	down	incorrect
BAR.US	GraniteShares Gold Trust	20260317	49.37	49.54	48.99	49.24	296670	49.24	down	down	correct
BATT.US	Amplify ETF Trust	20260317	14.94	15.11	14.878	14.99	29600	14.99	up	up	correct
BBC.US	Virtus LifeSci Biotech Clinical Trials ETF	20260317	41.56	41.5905	40.88	41.12	9475	41.12	down	down	correct
BBMC.US	JPMorgan BetaBuilders U.S. Mid Cap Equity ETF	20260317	109.99	110.001	109.73	109.86	19484	109.63	down	down	correct
BBP.US	ETFis Series Trust I	20260317	83.19	83.21	82.7	83.04	2000	83.04	down	down	correct
BBSC.US	JPMorgan BetaBuilders U.S. Small Cap Equity ETF	20260317	75.38	75.84	75.35	75.5183	16987	75.3507	up	up	correct
BCD.US	Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K	20260317	36.25	36.31	36.08	36.23	45547	36.23	down	down	correct
BCI.US	Aberdeen Standard Bloomberg All Commodity Strategy K	20260317	23.84	23.985	23.82	23.97	1179300	23.97	up	up	correct
BDCX.US	ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN	20260317	20.531	20.531	20.531	20.531	200	19.5065
BDCZ.US	UBS ETRACS Wells Fargo Business Development Company Index ETN	20260317	14.99	15.0867	14.99	15.0867	105	14.6377	up	up	correct
BDRY.US	ETF Managers Group Commodity Trust I	20260317	10.63	10.66	10.15	10.43	86960	10.43	down	down	correct
BEDZ.US	AdvisorShares Hotel ETF	20260317	32.06	32.06	32.0003	32.0003	512	32.0003	down	down	correct
BERZ.US	MicroSectors™ Solactive FANG & Innovation	20260317	59	59.36	57.9	58.82	60900	58.82	down	down	correct
BETZ.US	Roundhill Sports Betting & iGaming ETF	20260317	18.15	18.39	18.02	18.19	8600	18.19	up	up	correct
BFOR.US	Barron's 400 ETF	20260317	83.87	84.0795	83.87	83.9192	1656	83.9192	up	up	correct
BIBL.US	Northern Lights Fund Trust IV	20260317	48.21	48.495	48.15	48.17	32088	47.9653	down	down	correct
BIGY.US	ETF Series Solutions	20260317	49.909	49.91	49.55	49.55	8100	49.0334	down	down	correct
BIL.US	SPDR Bloomberg Barclays 1	20260317	91.53	91.53	91.52	91.52	7548300	90.9879	down	down	correct
BILS.US	SPDR Series Trust	20260317	99.3	99.31	99.3	99.3	482300	98.7214
BITO.US	ProShares Bitcoin Strategy ETF	20260317	10.15	10.325	10.1	10.26	116242700	10.2381	up	up	correct
BITQ.US	Exchange Traded Concepts Trust	20260317	21.25	21.89	21.18	21.67	86200	21.67	up	up	correct
BIV.US	Vanguard Intermediate	20260317	77.58	77.68	77.55	77.65	1602711	77.0929	up	up	correct
BIZD.US	VanEck Vectors BDC Income ETF	20260317	12.61	13	12.6	12.95	6231900	12.4624	up	up	correct
BKAG.US	BNY Mellon Core Bond ETF	20260317	42.31	42.365	42.29	42.345	1877300	42.0322	up	up	correct
BKEM.US	BNY Mellon ETF Trust	20260317	81.41	82.6	81.41	82.135	4300	82.135	up	up	correct
BKF.US	iShares MSCI BRIC ETF	20260317	42.22	42.24	41.97	41.97	4000	41.97	down	down	correct
BKHY.US	BNY Mellon High Yield Beta ETF	20260317	47.55	47.59	47.45	47.59	685200	46.8904	up	up	correct
BKIE.US	BNY Mellon International Equity ETF	20260317	95.21	95.33	94.715	94.715	31300	93.9415	down	down	correct
BKLC.US	BNY Mellon US Large Cap Core Equity ETF	20260317	128.61	129.075	128.26	128.4	106900	127.971	down	down	correct
BKLN.US	Invesco Exchange	20260317	20.53	20.57	20.5	20.54	34805820	20.3205	up	up	correct
BKMC.US	BNY Mellon US Mid Cap Core Equity ETF	20260317	111.65	112.388	111.46	111.763	7300	111.2331	up	up	correct
BKSE.US	BNY Mellon ETF Trust	20260317	114.35	114.36	114.1645	114.1645	1531	113.8268	down	down	correct
BKUI.US	BNY Mellon ETF Trust	20260317	49.74	49.76	49.732	49.735	797900	49.4317	down	down	correct
BLES.US	Northern Lights Fund Trust IV	20260317	44.83	45.0139	44.83	44.93	8235	44.8364	up	up	correct
BLOK.US	Amplify Transformational Data Sharing ETF	20260317	53.95	54.75	53.74	54.27	241600	54.27	up	up	correct
BLV.US	Vanguard Long	20260317	69.05	69.25	69.05	69.24	859071	68.678	up	up	correct
BMED.US	BlackRock Future Health ETF	20260317	29.001	29.08	28.92	28.95	2700	28.95	down	down	correct
BNDC.US	FlexShares Core Select Bond Fund	20260317	22.31	22.32	22.2901	22.305	79643	22.2341	down	down	correct
BNDD.US	BNDD	20260317	97.69	98.14	97.69	98.14	300	97.5503	up	up	correct
BNKD.US	MicroSectors U.S. Big Banks Index	20260317	60.609	60.609	60.609	60.609	300	60.609
BNKU.US	MicroSectors U.S. Big Banks Index 3X Leveraged ETNs	20260317	24.81	25.43	24.5	24.67	17900	24.67	down	down	correct
BNO.US	United States Brent Oil Fund LP	20260317	48.62	49.48	48.04	49.4	3378000	49.4	up	up	correct
BOAT.US	SonicShares Global Shipping ETF	20260317	40.08	40.1	39.7	39.89	22600	39.464	down	down	correct
BOIL.US	ProShares Ultra Bloomberg Natural Gas	20260317	18.23	18.26	17.36	17.6	9506900	17.6	down	down	correct
BOND.US	PIMCO Active Bond Exchange	20260317	92.79	92.9166	92.79	92.9	531851	92.1467	up	up	correct
BOUT.US	Innovator ETFs Trust	20260317	38.79	38.9357	38.79	38.9357	220	38.9357	up	up	correct
BRF.US	VanEck Vectors ETF Trust	20260317	17.78	17.78	17.48	17.5	4100	17.5	down	down	correct
BRZU.US	Direxion Daily MSCI Brazil Bull 2X Shares	20260317	104.95	106.13	102.71	103.08	41815	102.8307	down	down	correct
BSV.US	Vanguard Short	20260317	78.53	78.59	78.53	78.57	2145863	78.0435	up	up	correct
BTAL.US	AGFiQ U.S. Market Neutral Anti	20260317	14.16	14.19	14.05	14.09	735114	14.09	down	down	correct
BUL.US	Pacer US Cash Cows Growth ETF	20260317	54.78	55.51	54.78	55.09	6400	55.09	up	up	correct
BULZ.US	MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs	20260317	21.64	22.03	21.42	21.62	686800	21.62	down	down	correct
BUZZ.US	VanEck Vectors ETF Trust	20260317	31.43	31.67	31.337	31.435	110100	31.435	up	up	correct
BWX.US	SPDR Bloomberg Barclays International Treasury Bond ETF	20260317	22.18	22.21	22.125	22.16	221387	22.0708	down	down	correct
BWZ.US	SPDR Bloomberg Barclays Short Term International Treasury Bond ETF	20260317	27.17	27.18	27.08	27.1135	23967	27.0198	down	down	correct
BYLD.US	iShares Yield Optimized Bond ETF	20260317	22.57	22.6281	22.57	22.6	145329	22.4969	up	up	correct
BZQ.US	ProShares Trust	20260317	10.9	11.12	10.78	11.1143	50883	10.9875	up	up	correct
CANE.US	Teucrium Sugar	20260317	9.75	9.79	9.74	9.78	135272	9.78	up	down	incorrect
CAPE.US	Barclays ETN+ Shiller Capet ETN	20260317	32.07	32.12	31.8967	31.8967	7484	31.8181	down	up	incorrect
CBON.US	VanEck Vectors ChinaAMC China Bond ETF	20260317	23.32	23.32	23.1801	23.245	746	23.1847	down	up	incorrect
CBSE.US	Listed Funds Trust	20260317	41.61	41.61	41.5567	41.5567	741	41.5567	down	up	incorrect
CCOR.US	Core Alternative ETF	20260317	26.49	26.49	26.3481	26.3481	1321	26.2574	down	up	incorrect
CEF.US	Sprott Physical Gold and Silver Trust	20260317	51.24	51.58	50.32	50.72	403300	50.72	down	up	incorrect
CEFD.US	ETRACS Monthly Pay 1.5X Leveraged Closed	20260317	18.08	18.201	18.08	18.201	2700	17.9447	up	up	correct
CEW.US	WisdomTree Emerging Currency Strategy Fund	20260317	19.05	19.08	19.05	19.08	2700	19.08	up	up	correct
CGW.US	Invesco Exchange	20260317	64.42	64.47	64.03	64.05	29800	64.05	down	down	correct
CHAU.US	Direxion Daily CSI 300 China A Share Bull 2X Shares	20260317	21.6	21.76	21.55	21.59	167405	21.492	down	down	correct
CHGX.US	ETF Series Solutions	20260317	27.73	27.73	27.597	27.597	2794	27.2007	down	down	correct
CHIQ.US	Global X MSCI China Consumer Disc ETF	20260317	20.52	20.56	20.35	20.47	8600	20.47	down	up	incorrect
CHIU.US	Global X MSCI China Utilities ETF	20260317	2.14	2.15	2.1	2.14	1160000	2.14
CLSM.US	Cabana Target Leading Sector Moderate ETF	20260317	23.6	23.73	23.6	23.6127	11521	23.6127	up	up	correct
CMBS.US	iShares Trust	20260317	48.94	49.1899	48.94	49.17	23903	48.8703	up	up	correct
CMDY.US	iShares Bloomberg Roll Select Broad Commodity ETF	20260317	58.92	59	58.68	58.99	101872	58.99	up	up	correct
CMF.US	iShares Trust	20260317	57.55	57.55	57.4811	57.51	322056	57.2272	down	down	correct
CNBS.US	Amplify ETF Trust	20260317	23.23	23.73	23	23.529	6400	23.529	up	up	correct
CNRG.US	SPDR Kensho Clean Power ETF	20260317	93.36	93.82	92.88	93.68	12200	93.6207	up	up	correct
CNXT.US	VanEck Vectors ChinaAMC SME	20260317	46.16	46.16	45.8701	46.03	54937	46.03	down	down	correct
COM.US	Direxion Shares ETF Trust	20260317	33.61	33.7	33.53	33.64	1013818	33.4376	up	up	correct
COMB.US	GraniteShares Bloomberg Commodity Broad Strategy No K	20260317	25.89	25.93	25.74	25.93	27035	25.93	up	up	correct
COPX.US	Global X Copper Miners ETF	20260317	77.99	78.92	77.33	77.91	2205900	77.91	down	down	correct
CORN.US	Teucrium Commodity Trust	20260317	18.28	18.38	18.09	18.33	1392900	18.33	up	up	correct
CORP.US	PIMCO Investment Grade Corporate Bond Index Exchange	20260317	96.99	97.1799	96.99	97.16	84377	96.3892	up	up	correct
CPER.US	United States Copper Index Fund LP	20260317	35.36	35.42	35.07	35.21	530600	35.21	down	down	correct
CQQQ.US	Invesco China Technology ETF	20260317	49.77	49.78	49.27	49.32	333400	49.32	down	down	correct
CRAK.US	VanEck Vectors ETF Trust	20260317	47.56	48.2399	47.56	48.14	89440	48.14	up	up	correct
CRBN.US	iShares Trust	20260317	229.58	230.405	228.9401	229.0571	8945	229.0571	down	down	correct
CRPT.US	First Trust SkyBridge Crypto Industry and Digital Economy ETF	20260317	13.46	14.13	13.44	13.64	165900	13.64	up	up	correct
CSD.US	Invesco S&P Spin	20260317	113.31	114.08	113.135	114.08	9469	114.08	up	down	incorrect
CTEX.US	ProShares S&P Kensho Cleantech ETF	20260317	36.44	36.44	36.44	36.44	300	36.44
CURE.US	Direxion Shares ETF Trust	20260317	101.5	101.52	97.28	97.42	41332	97.1139	down	up	incorrect
CUT.US	Invesco MSCI Global Timber ETF	20260317	28.92	28.98	28.9137	28.9137	1361	28.9137	down	up	incorrect
CVY.US	Invesco Zacks Multi	20260317	27.23	27.36	27.22	27.2312	3739	27.0037	up	down	incorrect
CWB.US	SPDR Bloomberg Barclays Convertible Securities ETF	20260317	93.19	94.1	93.09	93.91	550400	93.6896	up	down	incorrect
CWEB.US	Direxion Shares ETF Trust	20260317	31.65	31.83	30.96	31.02	221559	30.7539	down	up	incorrect
CWI.US	SPDR MSCI ACWI ex	20260317	37.47	37.55	37.29	37.32	233500	37.32	down	down	correct
CWS.US	AdvisorShares Focused Equity ETF	20260317	66.65	67	66.53	66.53	4419	66.53	down	down	correct
CZA.US	Invesco Zacks Mid	20260317	111.69	111.76	111.46	111.53	1100	111.53	down	down	correct
DAT.US	ProShares Big Data Refiners ETF	20260317	36.6087	36.6087	36.6087	36.6087	23	36.6087
DBA.US	Invesco DB Multi	20260317	26.6	26.68	26.53	26.62	1186200	26.62	up	up	correct
DBAW.US	Xtrackers MSCI All World ex U.S. Hedged Equity ETF	20260317	43.46	43.519	43.3	43.3	11919	43.3	down	up	incorrect
DBB.US	Invesco DB Multi	20260317	24	24.01	23.78	23.83	278200	23.83	down	up	incorrect
DBC.US	Invesco DB Commodity Index Tracking Fund	20260317	28.69	28.77	28.54	28.76	449800	28.76	up	down	incorrect
DBE.US	Invesco DB Energy Fund	20260317	28.51	28.76	28.235	28.75	63124	28.75	up	down	incorrect
DBEF.US	Xtrackers MSCI EAFE Hedged Equity ETF	20260317	49.98	50.07	49.76	49.83	628500	49.83	down	up	incorrect
DBEM.US	Xtrackers MSCI Emerging Markets Hedged Equity ETF	20260317	35.13	35.18	34.41	34.98	20200	34.98	down	up	incorrect
DBEU.US	Xtrackers MSCI Europe Hedged Equity ETF	20260317	49.64	49.64	49.08	49.2	26500	49.2	down	down	correct
DBEZ.US	Xtrackers MSCI Eurozone Hedged Equity ETF	20260317	55.752	55.796	55.744	55.796	1100	55.796	up	up	correct
DBJP.US	Xtrackers MSCI Japan Hedged Equity ETF	20260317	102.1	103.66	101.76	101.85	12600	101.85	down	down	correct
DBMF.US	iM DBi Managed Futures Strategy ETF	20260317	31.04	31.096	30.965	31.07	1016700	30.9477	up	up	correct
DBO.US	Invesco DB Oil Fund	20260317	20.45	20.54	20.23	20.53	1322800	20.53	up	up	correct
DBP.US	Invesco DB Precious Metals Fund	20260317	118.02	118.66	116.69	117.29	11722	117.29	down	down	correct
DDM.US	ProShares Ultra Dow30	20260317	54.5	54.87	53.88	53.94	1249414	53.7787	down	down	correct
DEED.US	First Trust TCW Securitized Plus ETF	20260317	21.63	21.65	21.63	21.63	8600	21.4693
DEEF.US	Xtrackers FTSE Developed ex US Multifactor ETF	20260317	38.615	38.615	38.4905	38.4905	363	38.3907	down	down	correct
DEEP.US	Roundhill Acquirers Deep Value ETF	20260317	36.6	36.6	36.1554	36.1554	946	35.9345	down	down	correct
DEM.US	WisdomTree Trust	20260317	49.91	50.18	49.71	49.95	219662	49.7132	up	up	correct
DES.US	WisdomTree U.S. SmallCap Dividend Fund	20260317	35.69	35.9099	35.57	35.67	77097	35.5355	down	down	correct
DEUS.US	Xtrackers Russell US Multifactor ETF	20260317	60.93	60.93	60.63	60.63	5331	60.4668	down	down	correct
DEW.US	WisdomTree Global High Dividend Fund	20260317	66.97	67.175	66.7486	66.7486	4372	66.4749	down	down	correct
DFAC.US	Dimensional U.S. Core Equity 2 ETF	20260317	39.66	39.835	39.568	39.63	2841800	39.5305	down	down	correct
DFAE.US	Dimensional ETF Trust	20260317	35.14	35.165	34.875	34.99	1641800	34.9358	down	down	correct
DFAI.US	Dimensional International Core Equity Market ETF	20260317	39.64	39.735	39.46	39.5	3224539	39.3954	down	down	correct
DFAS.US	Dimensional U.S. Small Cap ETF	20260317	71.13	71.73	70.991	71.13	333100	70.9641
DFAT.US	Dimensional U.S. Targeted Value ETF	20260317	61.78	62.33	61.62	61.72	449300	61.5116	down	down	correct
DFAU.US	Dimensional US Core Equity Market ETF	20260317	46.38	46.545	46.235	46.29	473706	46.1779	down	down	correct
DFCF.US	Dimensional ETF Trust	20260317	42.56	42.63	42.56	42.62	693900	42.3143	up	up	correct
DFE.US	WisdomTree Europe SmallCap Dividend Fund	20260317	72.55	72.55	72.35	72.5	2206	72.4694	down	down	correct
DFEN.US	Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace	20260317	78.46	78.92	74.83	77.47	242520	77.4245	down	up	incorrect
DFIP.US	Dimensional ETF Trust	20260317	42.11	42.185	42.11	42.17	38100	42.07	up	down	incorrect
DFIV.US	DFIV	20260317	52.98	53.13	52.775	52.8	1574700	52.697	down	up	incorrect
DFJ.US	WisdomTree Japan SmallCap Dividend Fund	20260317	102.35	102.81	101.59	102.08	47300	102.08	down	up	incorrect
DFNM.US	Dimensional ETF Trust	20260317	48.38	48.435	48.38	48.415	178400	48.1815	up	down	incorrect
DFSD.US	Dimensional ETF Trust	20260317	48.05	48.11	48.05	48.095	414800	47.7993	up	down	incorrect
DFUS.US	Dimensional U.S. Equity ETF	20260317	73.05	73.34	72.86	72.96	822000	72.7878	down	up	incorrect
DGP.US	DB Gold Double Long ETN	20260317	213.36	214.32	209.01	210.64	33800	210.64	down	up	incorrect
DGRO.US	iShares Core Dividend Growth ETF	20260317	71.12	71.26	70.675	70.72	1801600	70.72	down	down	correct
DGS.US	WisdomTree Emerging Markets SmallCap Dividend Fund	20260317	61.24	61.46	60.97	61.109	75461	60.9071	down	down	correct
DGT.US	SPDR Series Trust	20260317	172.88	172.98	172.13	172.215	17814	171.6616	down	down	correct
DGZ.US	DB Gold Short ETN	20260317	4.77	4.7793	4.6	4.6457	16118	4.6457	down	down	correct
DHS.US	WisdomTree U.S. High Dividend Fund	20260317	109.5	109.99	109.085	109.13	24730	108.3416	down	down	correct
DIA.US	SPDR Dow Jones Industrial Average ETF Trust	20260317	473.38	475.13	470.625	470.9	6189359	469.6855	down	down	correct
DIAL.US	Columbia Diversified Fixed Income Allocation ETF	20260317	18.24	18.24	18.2	18.22	52312	18.0624	down	down	correct
DIG.US	ProShares Ultra Oil & Gas	20260317	59.83	61.54	59.38	60.44	74448	60.2526	up	up	correct
DIM.US	WisdomTree International MidCap Dividend Fund	20260317	83.59	83.68	83.25	83.2756	4558	83.2149	down	down	correct
DIV.US	Global X SuperDividend U.S. ETF	20260317	19.16	19.265	19.155	19.17	231655	19.0612	up	up	correct
DIVO.US	Amplify ETF Trust	20260317	45.65	45.826	45.495	45.54	834000	45.1749	down	down	correct
DIVS.US	SmartETFs Dividend Builder ETF	20260317	31.49	31.49	31.405	31.405	2600	31.2408	down	down	correct
DIVZ.US	Listed Funds Trust	20260317	38.15	38.15	37.75	37.761	29200	37.6128	down	down	correct
DJD.US	Invesco Dow Jones Industrial Average Dividend ETF	20260317	61.27	61.28	60.86	60.9	52243	60.4988	down	down	correct
DJP.US	iPath Bloomberg Commodity Index Total Return(SM) ETN	20260317	47.31	47.42	47.09	47.36	81100	47.36	up	up	correct
DLN.US	WisdomTree U.S. LargeCap Dividend Fund	20260317	91.01	91.145	90.505	90.57	173446	90.2465	down	down	correct
DLS.US	WisdomTree International SmallCap Dividend Fund	20260317	82.92	83.0662	82.5325	82.76	17433	82.5931	down	down	correct
DNL.US	WisdomTree Global ex	20260317	41.73	41.89	41.605	41.63	19639	41.6096	down	down	correct
DOG.US	ProShares Short Dow30	20260317	24.04	24.1699	23.94	24.16	8956018	24.057	up	up	correct
DOL.US	WisdomTree International LargeCap Dividend Fund	20260317	69.36	69.54	69.1408	69.198	19738	68.9891	down	down	correct
DON.US	WisdomTree U.S. MidCap Dividend Fund	20260317	52.81	53.14	52.74	52.74	101200	52.4689	down	down	correct
DOO.US	WisdomTree International Dividend ex	20260317	64.52	65.03	63.07	63.54	170500	63.3896	down	down	correct
DPST.US	Direxion Shares ETF Trust	20260317	91.03	93	87.68	88.96	418481	88.5766	down	down	correct
DRIP.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares	20260317	4.89	4.93	4.73	4.82	22534700	4.788	down	down	correct
DRN.US	Direxion Shares ETF Trust	20260317	9.87	10.02	9.77	9.78	2059816	9.7228	down	down	correct
DRV.US	Direxion Daily MSCI Real Estate Bear 3X Shares	20260317	22.25	22.5872	21.98	22.54	109962	22.3192	up	up	correct
DSCF.US	Discipline Fund ETF	20260317	24.6	24.62	24.5503	24.565	3412	24.4722	down	down	correct
DSI.US	iShares MSCI KLD 400 Social ETF	20260317	125.42	125.75	125.07	125.25	112900	125.25	down	down	correct
DSTL.US	Distillate U.S. Fundamental Stability & Value ETF	20260317	59.27	59.62	59.1698	59.1698	109184	58.9813	down	down	correct
DSTX.US	ETF Series Solutions	20260317	32.74	32.74	32.669	32.669	900	32.5965	down	down	correct
DTD.US	WisdomTree U.S. Total Dividend Fund	20260317	87.76	87.92	87.41	87.4108	13279	87.0779	down	down	correct
DTEC.US	ALPS Disruptive Technologies ETF	20260317	45.03	45.194	45.03	45.072	1500	45.072	up	up	correct
DTH.US	WisdomTree International High Dividend Fund	20260317	54.41	54.59	54.27	54.3227	39858	54.1551	down	down	correct
DUG.US	ProShares UltraShort Oil & Gas	20260317	18.96	19.0411	18.42	18.74	118621	18.6481	down	down	correct
DUSL.US	Direxion Shares ETF Trust	20260317	81.18	81.18	78.89	80.288	9919	80.1776	down	down	correct
DUST.US	Direxion Daily Gold Miners Index Bear 2X Shares	20260317	51.06	52.63	49.52	51.78	592814	51.1578	up	up	correct
DVYE.US	iShares Inc.	20260317	34.26	34.34	34.1	34.1	102900	34.1	down	down	correct
DWM.US	WisdomTree International Equity Fund	20260317	70.972	71.0789	70.68	70.732	10070	70.5646	down	down	correct
DWMF.US	WisdomTree International Multifactor Fund	20260317	34.04	34.12	33.95	33.9776	1826	33.8703	down	down	correct
DWX.US	SPDR S&P International Dividend ETF	20260317	46.23	46.265	46.115	46.1152	7519	45.8924	down	down	correct
DXD.US	ProShares Trust	20260317	21.28	21.51	21.11	21.48	1309755	21.3722	up	up	correct
DXJ.US	WisdomTree Japan Hedged Equity Fund	20260317	158.61	159.17	157.89	158.3	189900	158.3	down	down	correct
DYLD.US	Two Roads Shared Trust	20260317	22.49	22.503	22.49	22.49	700	22.3541
DYNF.US	BlackRock ETF Trust	20260317	60	60.175	59.79	59.87	4392800	59.87	down	down	correct
DZZ.US	DB Gold Double Short ETN	20260317	2.63	2.66	2.63	2.64	4500	2.64	up	up	correct
EAGG.US	iShares Trust	20260317	47.76	47.82	47.76	47.8	405541	47.4814	up	up	correct
EAPR.US	Innovator MSCI Emerging Markets Power Buffer ETF	20260317	30.13	30.13	30.07	30.124	3600	30.124	down	down	correct
EASG.US	Xtrackers MSCI EAFE ESG Leaders Equity ETF	20260317	35.79	35.81	34.71	35.615	5488	35.615	down	down	correct
EATZ.US	AdvisorShares Restaurant ETF	20260317	26.92	26.92	26.6423	26.6423	325	26.6423	down	down	correct
EBLU.US	Ecofin Global Water ESG Fund	20260317	51.65	51.9	51.1956	51.211	3182	51.211	down	down	correct
EBND.US	SPDR Bloomberg Barclays Emerging Markets Local Bond ETF	20260317	20.92	20.95	20.88	20.91	468505	20.7048	down	down	correct
ECLN.US	First Trust EIP Carbon Impact ETF	20260317	37.99	38.28	37.7977	37.7977	2393	37.6104	down	down	correct
ECNS.US	iShares Trust	20260317	33.99	33.99	33.74	33.88	6800	33.88	down	down	correct
ECON.US	Columbia Emerging Markets Consumer ETF	20260317	29.71	29.76	29.55	29.67	14300	29.67	down	up	incorrect
EDC.US	Direxion Daily MSCI Emerging Markets Bull 3X Shares	20260317	64.17	64.75	63.1901	63.77	153265	63.3583	down	up	incorrect
EDIV.US	SPDR Index Shares Funds	20260317	40.35	40.38	39.8101	40.235	176434	39.9125	down	up	incorrect
EDOG.US	ALPS Emerging Sector Dividend Dogs ETF	20260317	25.42	25.48	25.3783	25.3783	7623	25.0518	down	up	incorrect
EDOW.US	First Trust Dow 30 Equal Weight ETF	20260317	41.76	41.78	41.52	41.5338	25903	41.4005	down	up	incorrect
EDV.US	Vanguard Extended Duration Treasury Index Fund ETF Shares	20260317	65.47	65.82	65.47	65.71	760646	64.937	up	down	incorrect
EDZ.US	Direxion Daily MSCI Emerging Markets Bear 3X Shares	20260317	27.49	27.96	27.28	27.68	178300	27.4419	up	down	incorrect
EELV.US	Invesco S&P Emerging Markets Low Volatility ETF	20260317	28.32	28.47	28.26	28.29	60271	28.0222	down	down	correct
EEM.US	iShares MSCI Emerging Markets ETF	20260317	58.88	59.06	58.53	58.75	24929100	58.75	down	down	correct
EEMO.US	Invesco S&P Emerging Markets Momentum ETF	20260317	18	18	17.87	17.91	900	17.8555	down	down	correct
EEMS.US	iShares MSCI Emerging Markets Small	20260317	70.73	70.91	70.52	70.68	9400	70.68	down	down	correct
EEMX.US	SPDR MSCI Emerging Markets Fossil Fuel Free ETF	20260317	46.03	46.084	45.795	45.92	6900	45.92	down	down	correct
EES.US	WisdomTree U.S. SmallCap Earnings Fund	20260317	57.41	57.92	57.3201	57.3438	6226	57.236	down	down	correct
EET.US	ProShares Ultra MSCI Emerging Markets	20260317	91.365	91.365	90.2798	90.575	4290	90.1998	down	down	correct
EEV.US	ProShares Trust	20260317	16.05	16.24	15.85	16.02	53993	15.9996	down	down	correct
EFA.US	iShares MSCI EAFE ETF	20260317	98.74	98.97	98.24	98.37	16411500	98.37	down	down	correct
EFAX.US	SPDR MSCI EAFE Fossil Fuel Free ETF	20260317	50.9	51.03	50.67	50.69	15706	50.69	down	down	correct
EFIV.US	SPDR S&P 500 ESG ETF	20260317	65.23	65.41	65.07	65.07	26100	64.9019	down	down	correct
EFO.US	ProShares Ultra MSCI EAFE	20260317	65.955	65.955	65.4063	65.4063	1011	65.2117	down	down	correct
EFU.US	ProShares UltraShort MSCI EAFE	20260317	8.535	9.0999	8.45	8.8608	7656	8.8317	up	up	correct
EFZ.US	ProShares Short MSCI EAFE	20260317	12.39	12.49	12.28	12.4376	249917	12.4086	up	up	correct
EIDO.US	iShares MSCI Indonesia ETF	20260317	15.57	15.61	15.47	15.57	499400	15.57
EINC.US	VanEck Vectors Energy Income ETF	20260317	117.34	117.38	116.26	116.54	5600	115.7666	down	down	correct
EIRL.US	iShares Trust	20260317	68.91	69.02	68.41	68.56	4507	68.56	down	down	correct
EIS.US	iShares MSCI Israel ETF	20260317	120.94	122.02	120.29	121.78	113200	121.78	up	up	correct
EJAN.US	Innovator MSCI Emerging Markets Power Buffer ETF January	20260317	34.42	34.44	34.285	34.39	21400	34.39	down	down	correct
EJUL.US	Innovator MSCI Emerging Markets Power Buffer ETF	20260317	30.15	30.21	30.15	30.1756	3465	30.1756	up	up	correct
ELD.US	WisdomTree Emerging Markets Local Debt Fund	20260317	28.69	28.69	28.2801	28.55	13372	28.2615	down	down	correct
EMBD.US	Global X Emerging Markets Bond ETF	20260317	23.73	23.73	23.613	23.645	11700	23.4172	down	down	correct
EMHC.US	SPDR Bloomberg Barclays Emerging Markets USD Bond ETF	20260317	25.098	25.125	25.08	25.11	14400	24.8712	up	down	incorrect
EMLC.US	VanEck Vectors ETF Trust	20260317	25.4	25.45	25.375	25.39	4235564	25.1117	down	up	incorrect
EMLP.US	First Trust North American Energy Infrastructure Fund	20260317	44.13	44.26	43.9	43.96	237354	43.6609	down	up	incorrect
EMMF.US	WisdomTree Emerging Markets Multifactor Fund	20260317	34.1	34.26	33.88	34.1	103801	34.0184
EMNT.US	EMNT	20260317	98.8	98.83	98.79	98.82	3600	98.2216	up	down	incorrect
EMQQ.US	EMQQ The Emerging Markets Internet & Ecommerce ETF	20260317	34.77	34.89	34.46	34.46	34800	34.46	down	up	incorrect
EMTY.US	ProShares Trust	20260317	11.7	11.8841	11.7	11.8841	2106	11.8138	up	down	incorrect
ENFR.US	Alerian Energy Infrastructure ETF	20260317	37.59	37.94	37.46	37.55	46196	37.55	down	up	incorrect
EOCT.US	Innovator ETFs Trust	20260317	32.46	32.55	32.46	32.471	1700	32.471	up	up	correct
EPHE.US	iShares MSCI Philippines ETF	20260317	24.79	24.97	24.78	24.88	89400	24.88	up	up	correct
EPI.US	WisdomTree India Earnings Fund	20260317	42.22	42.28	42.01	42.03	2450100	42.03	down	down	correct
EPOL.US	iShares Trust	20260317	36	36.3	35.62	36.08	582600	36.08	up	up	correct
EPP.US	iShares MSCI Pacific ex Japan ETF	20260317	54.61	54.7	54.18	54.3	208400	54.3	down	down	correct
EPS.US	WisdomTree U.S. Earnings 500 Fund	20260317	69.97	70.25	69.89	69.89	21740	69.6871	down	down	correct
EPU.US	iShares MSCI Peru ETF	20260317	82.02	83.03	81.65	81.81	55100	81.81	down	up	incorrect
EPV.US	ProShares UltraShort FTSE Europe	20260317	21.7	21.99	21.52	21.67	10929	21.5815	down	up	incorrect
EQAL.US	Invesco Russell 1000 Equal Weight ETF	20260317	55.69	56.1	55.69	55.8	88385	55.5436	up	down	incorrect
EQL.US	ALPS Equal Sector Weight ETF	20260317	48.74	48.755	48.47	48.52	85063	48.3332	down	up	incorrect
EQWL.US	Invesco Exchange	20260317	118.78	119.11	118.04	118.06	66150	117.517	down	up	incorrect
ERTH.US	Invesco Exchange	20260317	48.08	48.16	48.06	48.13	1100	48.0654	up	up	correct
ERX.US	Direxion Shares ETF Trust	20260317	92.97	95.42	92.01	93.82	376500	93.3238	up	up	correct
ERY.US	Direxion Daily Energy Bear 2X Shares	20260317	11.62	11.705	11.275	11.5	3108704	11.4264	down	down	correct
ESBA.US	Empire State Realty OP L.P	20260317	5.1	5.1	5.06	5.06	2800	5.06	down	down	correct
ESGA.US	American Century Sustainable Equity ETF	20260317	52.85	52.85	52.58	52.58	406	52.58	down	down	correct
ESGB.US	IndexIQ Active ETF Trust	20260317	21.18	21.19	21.1597	21.17	20868	20.9744	down	down	correct
ESGN.US	Columbia ETF Trust I	20260317	39.2	39.2	39.1	39.1043	10154	39.1043	down	down	correct
ESGY.US	American Century Sustainable Growth ETF	20260317	64.95	64.95	64.95	64.95	222	64.95
ETHO.US	Etho Climate Leadership U.S. ETF	20260317	66.44	66.48	66.105	66.2843	3191	66.2843	down	down	correct
EUDG.US	WisdomTree Trust	20260317	37.28	37.365	37.12	37.16	2530	37.0321	down	down	correct
EUM.US	ProShares Short MSCI Emerging Markets	20260317	18.65	18.78	18.62	18.69	59841	18.6149	up	up	correct
EUO.US	ProShares Trust II	20260317	29.62	29.72	29.6	29.61	38500	29.61	down	down	correct
EURL.US	Direxion Daily FTSE Europe Bull 3X Shares	20260317	40.81	40.94	40.19	40.29	52000	40.1357	down	down	correct
EUSA.US	iShares MSCI USA Equal Weighted ETF	20260317	103.88	104.5799	103.81	103.81	19393	103.81	down	down	correct
EUSB.US	iShares Trust	20260317	43.72	43.78	43.72	43.75	190964	43.4617	up	up	correct
EUSC.US	WisdomTree Trust	20260317	53.85	53.93	53.63	53.69	17788	53.69	down	down	correct
EVNT.US	EVNT	20260317	11.76	11.76	11.695	11.73	12100	11.73	down	down	correct
EVX.US	VanEck Vectors ETF Trust	20260317	39.54	39.655	39.45	39.4909	4730	39.4909	down	down	correct
EWA.US	iShares MSCI Australia ETF	20260317	28.88	28.92	28.68	28.7	4392400	28.7	down	down	correct
EWC.US	iShares MSCI Canada ETF	20260317	56.1	56.48	55.82	55.9	2919900	55.9	down	down	correct
EWD.US	iShares MSCI Sweden ETF	20260317	50.9	50.93	50.32	50.44	78000	50.44	down	down	correct
EWG.US	iShares MSCI Germany ETF	20260317	40.81	40.94	40.67	40.74	2163500	40.74	down	down	correct
EWH.US	iShares Inc.	20260317	23.08	23.16	22.87	22.99	4465800	22.99	down	down	correct
EWI.US	iShares MSCI Italy ETF	20260317	53.5	53.62	53.22	53.37	475700	53.37	down	down	correct
EWJ.US	iShares MSCI Japan ETF	20260317	85.57	85.64	84.86	85.08	5197800	85.08	down	down	correct
EWK.US	iShares MSCI Belgium ETF	20260317	24.69	24.77	24.55	24.7	36300	24.7	up	up	correct
EWL.US	iShares MSCI Switzerland ETF	20260317	59.77	59.91	59.5	59.54	710700	59.54	down	down	correct
EWM.US	iShares MSCI Malaysia ETF	20260317	29.26	29.44	29.26	29.37	219100	29.37	up	up	correct
EWN.US	iShares MSCI Netherlands ETF	20260317	59.69	59.89	59.38	59.6	158700	59.6	down	down	correct
EWO.US	iShares MSCI Austria ETF	20260317	34.68	35.02	34.68	34.87	160000	34.87	up	up	correct
EWP.US	iShares MSCI Spain ETF	20260317	53.88	54.18	53.59	53.79	790100	53.79	down	down	correct
EWQ.US	iShares MSCI France ETF	20260317	43.79	43.98	43.61	43.65	1228700	43.65	down	down	correct
EWS.US	iShares MSCI Singapore ETF	20260317	28.2	28.25	28.04	28.11	453300	28.11	down	up	incorrect
EWT.US	iShares MSCI Taiwan ETF	20260317	73.14	73.4	72.68	73	5348400	73	down	up	incorrect
EWU.US	iShares MSCI United Kingdom ETF	20260317	46.42	46.61	46.28	46.3	2164600	46.3	down	down	correct
EWV.US	ProShares UltraShort MSCI Japan	20260317	22.32	22.8	22.11	22.5783	18295	22.4374	up	up	correct
EWW.US	iShares MSCI Mexico ETF	20260317	73.56	73.96	72.73	73.38	1369900	73.38	down	down	correct
EWX.US	SPDR S&P Emerging Markets Small Cap ETF	20260317	67.4	67.51	67.14	67.23	10500	67.23	down	down	correct
EWY.US	iShares MSCI South Korea ETF	20260317	134.76	135.99	133.17	134.43	15549900	134.43	down	down	correct
EWZ.US	iShares MSCI Brazil ETF	20260317	37	37.31	36.6	36.71	23964900	36.71	down	down	correct
EXI.US	iShares Global Industrials ETF	20260317	187.43	187.43	185.59	186.19	39300	186.19	down	down	correct
EZA.US	iShares MSCI South Africa ETF	20260317	69.78	70.12	68.95	69.18	242200	69.18	down	down	correct
EZJ.US	ProShares Ultra MSCI Japan	20260317	56.75	57.285	55.785	56.3449	2415	55.8024	down	down	correct
EZM.US	WisdomTree U.S. MidCap Earnings Fund	20260317	67.12	67.735	67.12	67.3076	26766	67.1281	up	up	correct
FAN.US	First Trust Global Wind Energy ETF	20260317	24.05	24.14	23.97	24.09	26500	24.09	up	up	correct
FAS.US	Direxion Shares ETF Trust	20260317	120.3	124.09	119.37	119.58	691399	118.9775	down	down	correct
FAZ.US	Direxion Shares ETF Trust	20260317	51.17	51.57	49.45	51.44	739461	51.0628	up	up	correct
FBND.US	Fidelity Total Bond ETF	20260317	45.97	46.0259	45.97	46.01	3008325	45.6578	up	up	correct
FBT.US	First Trust NYSE Arca Biotechnology Index Fund	20260317	194.8	196.84	194.8	195.45	20700	195.45	up	up	correct
FCG.US	First Trust Natural Gas ETF	20260317	29.96	30.35	29.89	30.08	1032400	29.9425	up	up	correct
FCOM.US	Fidelity MSCI Communication Services Index ETF	20260317	71.16	71.79	71.14	71.2333	57816	71.0561	up	up	correct
FCOR.US	Fidelity Merrimack Street Trust	20260317	47.45	47.5293	47.08	47.51	14281	47.1376	up	up	correct
FDD.US	First Trust Exchange	20260317	17.86	17.9599	17.82	17.845	225255	17.7828	down	down	correct
FDHY.US	Fidelity High Yield Factor ETF	20260317	48.83	48.86	48.5	48.86	33907	48.3166	up	up	correct
FDIS.US	Fidelity MSCI Consumer Discretionary Index ETF	20260317	96.23	96.94	96.23	96.61	86834	96.4175	up	up	correct
FDL.US	First Trust Morningstar Dividend Leaders Index Fund	20260317	50.28	50.605	50.18	50.23	1186647	49.8308	down	down	correct
FDLO.US	Fidelity Low Volatility Factor ETF	20260317	66.72	66.86	66.44	66.44	33955	66.1556	down	down	correct
FDM.US	First Trust Dow Jones Select MicroCap Index Fund	20260317	82.095	82.095	81.215	81.3	2989	81.0746	down	down	correct
FDMO.US	Fidelity Momentum Factor ETF	20260317	82.42	82.8707	82.27	82.5729	33897	82.4505	up	up	correct
FDN.US	First Trust Exchange	20260317	243.58	246.98	243.58	244.74	244600	244.74	up	up	correct
FDRR.US	Fidelity Dividend ETF for Rising Rates	20260317	60.47	60.5956	60.12	60.3106	10259	59.9549	down	down	correct
FDVV.US	Fidelity High Dividend ETF	20260317	57	57.11	56.655	56.69	830213	56.2415	down	down	correct
FEDM.US	FEDM	20260317	59.49	59.49	59.272	59.272	10600	59.1094	down	down	correct
FEIG.US	FEIG	20260317	40.91	40.955	40.91	40.955	4400	40.63	up	up	correct
FENY.US	Fidelity MSCI Energy Index ETF	20260317	32.3	32.745	32.19	32.47	2956979	32.2861	up	up	correct
FEU.US	SPDR STOXX Europe 50 ETF	20260317	820	832.5	820	832.5	90	832.2629	up	up	correct
FEUS.US	FEUS	20260317	72.06	72.06	71.916	71.916	600	71.7422	down	down	correct
FEZ.US	SPDR EURO STOXX 50 ETF	20260317	63.43	63.57	63.05	63.16	1780723	63.0632	down	down	correct
FFIU.US	Fieldstone UVA Unconstrained Medium	20260317	22.25	22.3	22.15	22.153	4900	21.9252	down	down	correct
FFND.US	Northern Lights Fund Trust II	20260317	29.63	29.69	29.59	29.59	14700	29.59	down	down	correct
FFTY.US	Innovator ETFs Trust	20260317	36.41	36.7755	36.18	36.48	24729	36.48	up	up	correct
FGD.US	First Trust Dow Jones Global Select Dividend Index Fund	20260317	32.07	32.19	31.975	32.03	329585	31.9177	down	down	correct
FHLC.US	Fidelity MSCI Health Care Index ETF	20260317	72.19	72.5	71.52	71.56	220221	71.3265	down	down	correct
FIDI.US	Fidelity International High Dividend ETF	20260317	27.76	27.7873	27.62	27.62	39239	27.3533	down	down	correct
FIDU.US	Fidelity Covington Trust	20260317	89.2	89.48	88.45	89.06	220593	88.7909	down	down	correct
FIEE.US	UBS AG FI Enhanced Europe 50 ETN	20260317	7.46	7.46	7.15	7.27	16000	7.27	down	down	correct
FIGB.US	Fidelity Investment Grade Bond ETF	20260317	43.38	43.45	43.3	43.45	73000	43.1616	up	up	correct
FILL.US	iShares MSCI Global Energy Producers ETF	20260317	26.5	26.58	26.395	26.43	63581	26.43	down	down	correct
FISK.US	Empire State Realty OP L.P	20260317	4.9	5.04	4.82	4.9	2700	4.9
FISR.US	SPDR SSGA Fixed Income Sector Rotation ETF	20260317	25.85	25.85	25.805	25.815	27400	25.6456	down	down	correct
FITE.US	SPDR S&P Kensho Future Security ETF	20260317	89.17	90.5	89.17	90.5	10300	90.4709	up	up	correct
FIVA.US	Fidelity International Value Factor ETF	20260317	35.5	35.6899	35.37	35.407	105087	35.0937	down	down	correct
FIVG.US	Defiance 5G Next Gen Connectivity ETF	20260317	69.14	69.68	68.9969	69.3564	28903	69.2607	up	up	correct
FIW.US	First Trust Exchange	20260317	105.2	105.89	104.71	104.98	39730	104.7876	down	down	correct
FLAU.US	Franklin FTSE Australia ETF	20260317	34.212	34.2399	34.0123	34.0123	3501	34.0123	down	down	correct
FLAX.US	Franklin FTSE Asia ex Japan ETF	20260317	31.99	32.06	31.89	31.917	7600	31.917	down	down	correct
FLBR.US	Franklin FTSE Brazil ETF	20260317	22.95	23.0896	22.68	22.7087	32796	22.7087	down	down	correct
FLCA.US	Franklin Templeton ETF Trust	20260317	49.84	50.36	49.84	49.895	84612	49.895	up	up	correct
FLCB.US	Franklin Templeton ETF Trust	20260317	21.58	21.616	21.58	21.6	994000	21.4372	up	up	correct
FLCH.US	Franklin FTSE China ETF	20260317	23.56	23.578	23.32	23.34	248400	23.34	down	down	correct
FLCO.US	Franklin Liberty Investment Grade Corporate ETF	20260317	21.44	21.48	21.4399	21.48	88510	21.3046	up	up	correct
FLEE.US	Franklin FTSE Europe ETF	20260317	36.96	37.018	36.76	36.76	3400	36.76	down	down	correct
FLGB.US	Franklin FTSE United Kingdom ETF	20260317	35.34	35.5	35.26	35.26	83594	35.26	down	down	correct
FLGR.US	Franklin FTSE Germany ETF	20260317	32.15	32.24	32.0801	32.12	5156	32.12	down	down	correct
FLGV.US	Franklin Liberty U.S. Treasury Bond ETF	20260317	20.53	20.5398	20.5115	20.525	78677	20.3772	down	down	correct
FLIN.US	Franklin FTSE India ETF	20260317	34.66	34.72	34.51	34.54	417497	34.54	down	down	correct
FLJH.US	Franklin Templeton ETF Trust	20260317	40.56	40.73	40.44	40.47	24900	40.47	down	down	correct
FLJP.US	Franklin FTSE Japan ETF	20260317	36.51	36.645	36.33	36.41	788061	36.41	down	down	correct
FLKR.US	Franklin FTSE South Korea ETF	20260317	43.71	44.07	43.18	43.54	278600	43.54	down	up	incorrect
FLLA.US	Franklin FTSE Latin America ETF	20260317	27.36	27.435	27.15	27.22	25380	27.22	down	up	incorrect
FLLV.US	Franklin Templeton ETF Trust	20260317	65.41	65.61	65.134	65.134	18556	65.134	down	up	incorrect
FLMB.US	Franklin Liberty Federal Tax	20260317	23.91	23.91	23.84	23.858	8254	23.7229	down	up	incorrect
FLMI.US	Franklin Liberty Intermediate Municipal Opportunities ETF	20260317	25.05	25.07	25.03	25.03	550241	24.8524	down	up	incorrect
FLMX.US	Franklin FTSE Mexico ETF	20260317	35.91	36.07	35.58	35.85	28085	35.85	down	up	incorrect
FLRG.US	Fidelity Covington Trust	20260317	37.69	37.85	37.657	37.657	10000	37.5069	down	down	correct
FLRN.US	SPDR Bloomberg Barclays Investment Grade Floating Rate ETF	20260317	30.75	30.75	30.73	30.73	372614	30.5164	down	down	correct
FLRT.US	Pacer Funds Trust	20260317	46.41	46.44	46.38	46.38	33348	45.8897	down	down	correct
FLSA.US	Franklin FTSE Saudi Arabia ETF	20260317	33.08	33.08	32.81	32.81	1700	32.81	down	down	correct
FLSP.US	Franklin Liberty Systematic Style Premia ETF	20260317	27.21	27.25	26.9	27.25	77100	27.25	up	up	correct
FLSW.US	Franklin FTSE Switzerland ETF	20260317	41.42	41.42	41.1	41.1	14556	41.1	down	down	correct
FLTB.US	Fidelity Merrimack Street Trust	20260317	50.55	50.55	50.48	50.53	26699	50.1481	down	down	correct
FLTR.US	VanEck Vectors ETF Trust	20260317	25.47	25.47	25.46	25.47	463600	25.2846
FLTW.US	Franklin FTSE Taiwan ETF	20260317	70.87	71.12	70.49	70.89	62800	70.89	up	up	correct
FLUD.US	Franklin Liberty Ultra Short Bond ETF	20260317	24.97	24.99	24.97	24.986	23100	24.816	up	up	correct
FLYT.US	Direxion Flight to Safety Strategy ETF	20260317	11.5	12.6	11.27	12.2	90100	12.2	up	up	correct
FMAT.US	Fidelity MSCI Materials Index ETF	20260317	57.61	57.9634	57.4169	57.5	31254	57.2935	down	down	correct
FMF.US	First Trust Managed Futures Strategy Fund	20260317	50.83	51.05	50.69	50.94	17769	50.7472	up	up	correct
FMNY.US	First Trust Exchange	20260317	26.81	26.85	26.75	26.75	2700	26.5817	down	down	correct
FMQQ.US	FMQQ The Next Frontier Internet & Ecommerce ETF	20260317	11.655	11.655	11.63	11.63	1500	11.63	down	down	correct
FNCL.US	Fidelity MSCI Financials Index ETF	20260317	70.51	71.23	70.36	70.4	236332	69.992	down	down	correct
FNDA.US	Schwab Fundamental U.S. Small Company Index ETF	20260317	32.47	32.77	32.47	32.57	769100	32.5098	up	up	correct
FNDB.US	Schwab Fundamental U.S. Broad Market Index ETF	20260317	27.47	27.6299	27.47	27.49	151132	27.384	up	up	correct
FNDC.US	Schwab Fundamental International Small Company Index ETF	20260317	46.74	46.85	46.57	46.64	125400	46.64	down	down	correct
FNDE.US	Schwab Strategic Trust	20260317	38.67	38.74	38.47	38.54	880300	38.54	down	down	correct
FNDF.US	Schwab Fundamental International Large Company Index ETF	20260317	49.41	49.6	49.23	49.3	1113500	49.3	down	down	correct
FNDX.US	Schwab Fundamental U.S. Large Company Index ETF	20260317	28.21	28.33	28.17	28.17	4923000	28.0568	down	down	correct
FNGD.US	MicroSectors FANG+ Index	20260317	63.11	63.55	61.42	62.96	240157	62.96	down	down	correct
FNGG.US	Direxion Daily Select Large Caps & FANGs Bull 2X Shares	20260317	175.5	177.366	175.5	176.03	1900	175.5142	up	up	correct
FNGO.US	MicroSectors FANG+ Index 2X Leveraged ETN	20260317	100.63	100.63	99.4985	99.83	5393	99.83	down	down	correct
FNGS.US	MicroSectors FANG+ ETN	20260317	63.48	64.05	63.47	63.55	43900	63.55	up	up	correct
FNGU.US	MicroSectors FANG+ Index 3X Leveraged ETN	20260317	19.31	19.82	19.17	19.38	2927909	19.38	up	up	correct
FORH.US	ETF Opportunities Trust	20260317	24.787	24.787	24.787	24.787	100	24.787
FPE.US	First Trust Preferred Securities and Income ETF	20260317	18.06	18.08	18.05	18.07	1455054	17.9056	up	up	correct
FPEI.US	First Trust Institutional Preferred Securities and Income ETF	20260317	19.25	19.31	19.25	19.31	253764	19.1275	up	up	correct
FPX.US	First Trust US Equity Opportunities ETF	20260317	163.46	165.15	163.46	164.8	12213	164.7221	up	up	correct
FQAL.US	Fidelity Quality Factor ETF	20260317	74.9	75.13	74.67	74.67	27508	74.4037	down	down	correct
FREL.US	Fidelity Covington Trust	20260317	28.38	28.505	28.285	28.29	182021	28.0355	down	down	correct
FRI.US	First Trust S&P REIT Index Fund	20260317	29.65	29.75	29.54	29.54	22991	29.4429	down	down	correct
FRTY.US	Alger Mid Cap 40 ETF	20260317	19.99	20.12	19.96	20.051	452300	20.051	up	up	correct
FSEC.US	Fidelity Investment Grade Securitized ETF	20260317	44.315	44.3364	44.22	44.32	202599	44.0364	up	up	correct
FSIG.US	First Trust Exchange	20260317	19.02	19.04	19.02	19.04	271783	18.8952	up	up	correct
FSMB.US	First Trust Short Duration Managed Municipal ETF	20260317	20.115	20.13	20.11	20.11	74388	20.0036	down	down	correct
FSMD.US	Fidelity Covington Trust	20260317	44.88	45.12	44.73	44.93	70400	44.7592	up	up	correct
FSTA.US	Fidelity MSCI Consumer Staples Index ETF	20260317	54.23	54.38	53.75	53.76	122106	53.4609	down	down	correct
FTEC.US	Fidelity MSCI Information Technology Index ETF	20260317	216.89	218.26	215.99	216.86	331731	216.6373	down	down	correct
FTSD.US	Franklin ETF Trust	20260317	90.79	90.86	90.73	90.73	9535	90.0667	down	down	correct
FUMB.US	First Trust Ultra Short Duration Municipal ETF	20260317	20.1275	20.13	20.11	20.13	73490	20.038	up	up	correct
FUTY.US	Fidelity MSCI Utilities Index ETF	20260317	61.1	61.2	60.58	60.62	193371	60.2294	down	down	correct
FVAL.US	Fidelity Value Factor ETF	20260317	71.38	71.655	71.055	71.16	37706	70.8538	down	up	incorrect
FVD.US	First Trust Value Line Dividend Index Fund	20260317	48.24	48.37	47.963	47.98	1183518	47.7179	down	up	incorrect
FXA.US	Invesco CurrencyShares Australian Dollar Trust	20260317	70.47	70.47	70.3	70.375	22525	70.2241	down	up	incorrect
FXB.US	Invesco CurrencyShares British Pound Sterling Trust	20260317	128.34	128.5	128.25	128.3988	38201	127.9583	up	down	incorrect
FXC.US	Invesco CurrencyShares Canadian Dollar Trust	20260317	71.39	71.4	71.28	71.365	17864	71.351	down	up	incorrect
FXD.US	First Trust Consumer Discretionary AlphaDEX Fund	20260317	64.61	65.2851	64.61	64.7501	18082	64.6348	up	up	correct
FXE.US	Invesco CurrencyShares Euro Currency Trust	20260317	106.5	106.55	106.28	106.43	227485	106.3028	down	down	correct
FXF.US	Invesco CurrencyShares Swiss Franc Trust	20260317	112.33	112.57	112.25	112.5	32500	112.5	up	up	correct
FXG.US	First Trust Consumer Staples AlphaDEX Fund	20260317	64.65	65.0574	64.6418	64.6418	5905	64.3369	down	down	correct
FXH.US	First Trust Health Care AlphaDEX Fund	20260317	108.78	110.0903	108.78	109.17	8889	108.9821	up	up	correct
FXI.US	iShares Trust	20260317	37.07	37.11	36.83	36.89	20265300	36.89	down	down	correct
FXL.US	First Trust Technology AlphaDEX Fund	20260317	163.72	164.92	163.41	163.73	10400	163.73	up	up	correct
FXN.US	First Trust Energy AlphaDEX Fund	20260317	21.06	21.365	21.03	21.2	434594	21.1211	up	up	correct
FXO.US	First Trust Financials AlphaDEX Fund	20260317	56.42	56.985	56.41	56.413	93038	55.9414	down	down	correct
FXP.US	ProShares UltraShort FTSE China 50	20260317	19.34	19.525	19.34	19.525	3017	19.434	up	up	correct
FXU.US	First Trust Utilities AlphaDEX Fund	20260317	50.93	50.965	50.46	50.51	415634	50.2736	down	down	correct
FXY.US	Invesco CurrencyShares Japanese Yen Trust	20260317	57.8	57.86	57.74	57.74	89100	57.74	down	down	correct
FXZ.US	First Trust Exchange	20260317	75.35	75.39	74.7799	74.84	19051	74.5955	down	down	correct
GAL.US	SPDR SSgA Global Allocation ETF	20260317	50.51	50.51	50.3664	50.41	8287	50.27	down	down	correct
GAMR.US	ETF Managers Trust	20260317	78.64	78.9799	78.2	78.2	981	78.2	down	down	correct
GBIL.US	Goldman Sachs Access Treasury 0	20260317	100.06	100.07	100.06	100.07	463212	99.4759	up	up	correct
GBUG.US	iPath Gold ETN	20260317	47.7	48.64	46.98	47.241	72900	47.241	down	down	correct
GCC.US	WisdomTree Continuous Commodity Index Fund	20260317	24.23	24.41	24.12	24.41	55300	24.41	up	up	correct
GCOR.US	Goldman Sachs Access U.S. Aggregate Bond ETF	20260317	41.49	41.52	41.4739	41.5	62298	41.2197	up	up	correct
GDMA.US	Alpha Architect ETF Trust	20260317	41.25	41.25	41.22	41.2253	5068	41.2253	down	down	correct
GDOC.US	Goldman Sachs ETF Trust	20260317	32.68	32.68	32.5219	32.5219	315	32.5219	down	down	correct
GDX.US	VanEck Vectors Gold Miners ETF	20260317	94.77	96.13	93.31	93.96	14897800	93.96	down	down	correct
GDXD.US	MicroSectors Gold Miners	20260317	41.84	43.98	40.11	43.08	632500	43.08	up	up	correct
GDXJ.US	VanEck Vectors Junior Gold Miners ETF	20260317	126.44	128.23	124.15	125.13	3960100	125.13	down	down	correct
GDXU.US	MicroSectors Gold Miners 3X Leveraged ETNs	20260317	245	254.5	233	238.05	519800	238.05	down	down	correct
GEM.US	Goldman Sachs ActiveBeta Emerging Markets Equity ETF	20260317	44.44	44.73	44.4	44.51	213162	44.51	up	up	correct
GGRW.US	Gabelli ETFs Trust	20260317	33.6974	33.6974	33.6974	33.6974	1	33.6974
GHYB.US	Goldman Sachs Access High Yield Corporate Bond ETF	20260317	44.54	44.71	44.54	44.7022	4446	44.1979	up	up	correct
GIGB.US	Goldman Sachs ETF Trust	20260317	45.8699	45.95	45.8681	45.93	42622	45.5813	up	up	correct
GII.US	SPDR S&P Global Infrastructure ETF	20260317	77.26	77.26	76.625	76.71	29517	76.71	down	down	correct
GINN.US	Goldman Sachs Innovate Equity ETF	20260317	71.13	71.13	70.79	70.851	3700	70.851	down	down	correct
GLD.US	SPDR Gold Trust	20260317	460.51	462.21	456.87	459.27	7610100	459.27	down	down	correct
GLDM.US	World Gold Trust	20260317	99.2	99.56	98.42	98.96	3725270	98.96	down	down	correct
GLDX.US	USCF ETF Trust	20260317	39.85	40.02	39.85	39.8698	1060	39.6695	up	up	correct
GLIN.US	VanEck Vectors ETF Trust	20260317	42.72	42.75	42.5	42.54	18100	42.54	down	down	correct
GLL.US	ProShares Trust II	20260317	18.04	18.34	17.91	18.13	7784800	18.13	up	up	correct
GLRY.US	Inspire Faithward Mid Cap Momentum ESG ETF	20260317	38.05	38.15	37.84	37.96	15700	37.9107	down	down	correct
GLTR.US	Aberdeen Standard Physical Precious Metals Basket Shares ETF	20260317	234.75	236.11	231.03	232.67	75300	232.67	down	up	incorrect
GMF.US	SPDR S&P Emerging Asia Pacific ETF	20260317	141.68	141.73	140.81	141.4	26800	141.4	down	up	incorrect
GNR.US	SPDR S&P Global Natural Resources ETF	20260317	73.34	73.89	73.3	73.38	157700	73.38	up	down	incorrect
GOAU.US	U.S. Global GO GOLD and Precious Metal Miners ETF	20260317	46.51	46.51	45.31	45.643	7600	45.643	down	up	incorrect
GOEX.US	Global X Funds	20260317	88.85	89.3	87	87.01	7200	87.01	down	up	incorrect
GQRE.US	FlexShares Global Quality Real Estate Index Fund	20260317	62.32	62.56	62.24	62.27	11486	62.1917	down	down	correct
GREK.US	Global X MSCI Greece ETF	20260317	64.6	65.1	64.21	64.35	48700	64.35	down	down	correct
GRN.US	iPath Series B Carbon ETN	20260317	26	26.25	26	26.25	176	26.25	up	up	correct
GRNB.US	VanEck Vectors ETF Trust	20260317	24.1199	24.13	24.1102	24.13	9722	23.9466	up	up	correct
GSEU.US	Goldman Sachs ETF Trust	20260317	46.03	46.11	45.86	45.86	4887	45.86	down	down	correct
GSG.US	iShares S&P GSCI Commodity	20260317	31.01	31.21	30.82	31.19	1098600	31.19	up	up	correct
GSIE.US	Goldman Sachs ActiveBeta International Equity ETF	20260317	43.93	44.02	43.72	43.77	648318	43.6224	down	down	correct
GSIG.US	Goldman Sachs Access Investment Grade Corporate 1	20260317	47.442	47.442	47.442	47.442	100	47.1462
GSJY.US	Goldman Sachs ActiveBeta Japan Equity ETF	20260317	49.087	49.126	48.81	48.894	3200	48.894	down	down	correct
GSLC.US	Goldman Sachs ETF Trust	20260317	128.98	129.545	128.74	128.89	200651	128.5409	down	down	correct
GSPY.US	Gotham Enhanced 500 ETF	20260317	36.5	36.5	36.444	36.444	400	36.444	down	down	correct
GSSC.US	Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF	20260317	75.01	75.6015	74.94	75.12	18449	74.9147	up	up	correct
GSY.US	Invesco Ultra Short Duration ETF	20260317	50.25	50.26	50.24	50.26	726922	49.9274	up	up	correct
GTEK.US	Goldman Sachs Future Tech Leaders Equity ETF	20260317	42.38	42.62	42.3	42.3	9524	42.3	down	down	correct
GTO.US	Invesco Total Return Bond ETF	20260317	47.26	47.32	47.26	47.295	252844	46.9432	up	up	correct
GUNR.US	FlexShares Morningstar Global Upstream Natural Resources Index Fund	20260317	54.69	55.17	54.67	54.77	597958	54.5661	up	up	correct
GURU.US	Global X Guru Index ETF	20260317	60.15	60.15	59.93	59.93	500	59.93	down	down	correct
GUSH.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares	20260317	38	39.26	37.97	38.69	1549500	38.5585	up	up	correct
GVIP.US	Goldman Sachs Hedge Industry VIP ETF	20260317	151.02	151.975	151	151.567	6800	151.567	up	up	correct
GWX.US	SPDR S&P International Small Cap ETF	20260317	43.32	43.38	41.76	43.17	65500	43.17	down	down	correct
GXC.US	SPDR Index Shares Funds	20260317	97.2	97.2	96.44	96.44	23000	96.44	down	down	correct
GXG.US	Global X MSCI Colombia ETF	20260317	38.03	38.205	37.44	37.6	132279	37.6	down	down	correct
GYLD.US	Arrow Dow Jones Global Yield ETF	20260317	13.77	13.98	13.71	13.98	10900	13.9248	up	up	correct
HACK.US	ETF Series Solutions	20260317	76.87	78.5	76.789	77.55	64500	77.55	up	up	correct
HAIL.US	SPDR S&P Kensho Smart Mobility ETF	20260317	33.94	33.94	33.64	33.798	2000	33.7536	down	down	correct
HAP.US	VanEck Vectors Natural Resources ETF	20260317	71.4	71.86	71.32	71.43	44019	71.43	up	up	correct
HAUZ.US	DBX ETF Trust	20260317	23.69	23.77	23.62	23.67	73100	23.67	down	down	correct
HAWX.US	iShares Currency Hedged MSCI ACWI ex U.S. ETF	20260317	41.72	41.72	41.47	41.47	23254	41.47	down	down	correct
HDEF.US	Xtrackers MSCI EAFE High Dividend Yield Equity ETF	20260317	32.72	32.8444	32.65	32.66	82765	32.5114	down	down	correct
HDG.US	ProShares Hedge Replication ETF	20260317	52.16	52.16	52.01	52.08	1309	51.8065	down	down	correct
HDGE.US	AdvisorShares Ranger Equity Bear ETF	20260317	17.75	17.79	17.6	17.79	68200	17.79	up	up	correct
HDLB.US	ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B	20260317	17.806	17.806	17.806	17.806	200	17.6232
HDMV.US	First Trust Horizon Managed Volatility Developed International ETF	20260317	37.299	37.299	37.299	37.299	100	37.299
HDV.US	iShares Core High Dividend ETF	20260317	136.26	136.75	135.4	135.48	4190050	27.096	down	down	correct
HEDJ.US	WisdomTree Europe Hedged Equity Fund	20260317	52.69	53.13	52.47	52.5	35900	52.5	down	down	correct
HEQT.US	Simplify Exchange Traded Funds	20260317	31.975	31.975	31.865	31.97	25700	31.8685	down	down	correct
HEWJ.US	iShares Currency Hedged MSCI Japan ETF	20260317	57.24	57.24	56.59	56.75	279000	56.75	down	down	correct
HEZU.US	iShares Currency Hedged MSCI Eurozone ETF	20260317	44.39	44.71	44.34	44.391	9200	44.391	up	up	correct
HFXI.US	IQ 50 Percent Hedged FTSE International ETF	20260317	34.25	34.435	34.1751	34.24	208790	34.1413	down	down	correct
HHH.US	ETF Managers Trust	20260317	64.76	65.94	64.12	64.76	408100	64.76
HIBL.US	Direxion Daily S&P 500 High Beta Bull 3X Shares	20260317	66	67.185	65.46	66.2	60800	66.2	up	up	correct
HIBS.US	Direxion Daily S&P 500 High Beta Bear 3X Shares	20260317	46	46	44.202	44.96	97600	44.5545	down	down	correct
HIPS.US	GraniteShares HIPS US High Income ETF	20260317	11.71	11.775	11.66	11.7224	34556	11.51	up	up	correct
HMOP.US	Hartford Municipal Opportunities ETF	20260317	39.3	39.3	39.17	39.26	46727	39.0308	down	down	correct
HOLD.US	AdvisorShares Trust	20260317	31.842	31.842	31.842	31.842	100	31.842
HOMZ.US	ETF Series Solutions	20260317	43.82	43.82	43.64	43.6581	2218	43.5653	down	down	correct
HSCZ.US	iShares Currency Hedged MSCI EAFE Small	20260317	39.97	40.089	39.86	39.86	30391	39.86	down	down	correct
HTAB.US	Hartford Exchange	20260317	19.25	19.26	19.19	19.21	93100	19.0891	down	up	incorrect
HTEC.US	Robo Global Healthcare Technology and Innovation ETF	20260317	32.88	33.27	32.88	33.14	2200	33.14	up	down	incorrect
HTRB.US	Hartford Total Return Bond ETF	20260317	34.06	34.08	34.045	34.07	178247	33.8212	up	down	incorrect
HTUS.US	Exchange Traded Concepts Trust	20260317	39.175	39.23	38.92	39.16	165700	39.16	down	up	incorrect
HUSV.US	First Trust Horizon Managed Volatility Domestic ETF	20260317	39.6	39.645	39.39	39.39	1429	39.2689	down	up	incorrect
HYBB.US	iShares BB Rated Corporate Bond ETF	20260317	46.55	46.65	46.55	46.65	721900	46.1417	up	down	incorrect
HYDW.US	DBX ETF Trust	20260317	46.65	46.73	46.63	46.73	9300	46.3122	up	down	incorrect
HYEM.US	VanEck Vectors Emerging Markets High Yield Bond ETF	20260317	19.91	20.02	19.9	19.93	142608	19.6981	up	down	incorrect
HYG.US	iShares Trust	20260317	79.61	79.82	79.57	79.81	47967820	79.0113	up	up	correct
HYGH.US	iShares U.S. ETF Trust	20260317	85.32	85.61	85.27	85.37	26509	84.8809	up	up	correct
HYGV.US	FlexShares Trust	20260317	40.1	40.21	40.1	40.21	97400	39.7104	up	up	correct
HYLB.US	Xtrackers USD High Yield Corporate Bond ETF	20260317	36.39	36.475	36.39	36.47	930942	36.0615	up	up	correct
HYMB.US	SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF	20260317	25.12	25.13	25.09	25.1	570579	24.9039	down	down	correct
HYS.US	PIMCO 0	20260317	93.28	93.5025	93.28	93.43	72993	92.3455	up	up	correct
HYTR.US	CP High Yield Trend ETF	20260317	21.44	21.46	21.44	21.46	61400	21.3926	up	up	correct
HYUP.US	Xtrackers High Beta High Yield Bond ETF	20260317	41.56	41.71	41.56	41.66	3705	41.12	up	up	correct
IAI.US	iShares U.S. Broker	20260317	164.28	166.68	164.28	164.97	47900	164.97	up	up	correct
IAK.US	iShares U.S. Insurance ETF	20260317	130.51	131.77	130.1	130.12	145100	130.12	down	down	correct
IAPR.US	Innovator MSCI EAFE Power Buffer ETF	20260317	31.34	31.3899	31.34	31.36	2061	31.36	up	up	correct
IAT.US	iShares U.S. Regional Banks ETF	20260317	52.45	52.8	52.02	52.22	209800	52.22	down	down	correct
IAU.US	iShares Gold Trust	20260317	94.34	94.68	93.59	94.07	8925500	94.07	down	down	correct
IAUM.US	iShares® Gold Trust Micro	20260317	49.96	50.14	49.56	49.83	2229400	49.83	down	down	correct
IBD.US	Northern Lights Fund Trust IV	20260317	23.95	24.0675	23.94	24.01	62087	23.8372	up	up	correct
IBDR.US	iShares iBonds Dec 2026 Term Corporate ETF	20260317	24.21	24.21	24.2	24.2	425104	24.0394	down	down	correct
IBDS.US	iShares iBonds Dec 2027 Term Corporate ETF	20260317	24.21	24.22	24.2	24.2	510623	24.0292	down	down	correct
IBDT.US	iShares iBonds Dec 2028 Term Corporate ETF	20260317	25.32	25.325	25.31	25.32	763157	25.1332
IBDU.US	iShares Trust	20260317	23.25	23.28	23.25	23.275	1105000	23.0975	up	up	correct
IBDV.US	iShares Trust	20260317	21.91	21.95	21.91	21.945	1010319	21.7796	up	down	incorrect
IBDW.US	iShares Trust	20260317	20.97	21.01	20.97	21	717400	20.8336	up	down	incorrect
IBND.US	SPDR Bloomberg Barclays International Corporate Bond ETF	20260317	31.26	31.35	31.2301	31.35	57373	31.206	up	down	incorrect
IBUY.US	Amplify Online Retail ETF	20260317	63.73	64.885	63.73	64.14	5000	64.14	up	down	incorrect
IDEV.US	iShares Core MSCI International Developed Markets ETF	20260317	84.96	85.225	84.63	84.74	2815216	84.74	down	down	correct
IDHQ.US	Invesco S&P International Developed Quality ETF	20260317	36.91	37.01	36.74	36.82	264500	36.5692	down	down	correct
IDLV.US	Invesco S&P International Developed Low Volatility ETF	20260317	35.39	35.5	35.32	35.3794	10399	35.089	down	down	correct
IDMO.US	Invesco S&P International Developed Momentum ETF	20260317	56.42	56.7485	56.33	56.43	301459	56.1467	up	up	correct
IDNA.US	iShares Genomics Immunology and Healthcare ETF	20260317	29.62	29.79	29.44	29.58	30600	29.58	down	down	correct
IDOG.US	ALPS International Sector Dividend Dogs ETF	20260317	41.52	41.7	41.41	41.42	19163	41.236	down	down	correct
IDRV.US	iShares Trust	20260317	38.37	38.56	38.1	38.2	32810	38.2	down	up	incorrect
IDU.US	iShares U.S. Utilities ETF	20260317	119.29	119.39	118.32	118.39	70800	118.39	down	up	incorrect
IDX.US	VanEck Vectors Indonesia Index ETF	20260317	13.54	13.67	13.54	13.59	22300	13.59	up	down	incorrect
IEMG.US	iShares Core MSCI Emerging Markets ETF	20260317	72.35	72.41	71.79	72.06	13762700	72.06	down	up	incorrect
IEUR.US	iShares Core MSCI Europe ETF	20260317	71.54	71.727	71.24	71.31	443100	71.31	down	up	incorrect
IEV.US	iShares Trust	20260317	69.11	69.23	68.75	68.8	123500	68.8	down	up	incorrect
IEZ.US	iShares U.S. Oil Equipment & Services ETF	20260317	26.92	27.71	26.92	27.51	289600	27.51	up	up	correct
IFED.US	IFED	20260317	42.857	42.857	42.857	42.857	100	42.857
IG.US	Principal Exchange	20260317	20.6599	20.69	20.64	20.68	28698	20.505	up	up	correct
IGBH.US	iShares Interest Rate Hedged Long	20260317	23.96	24.03	23.96	24.01	29919	23.8991	up	up	correct
IGLB.US	iShares 10+ Year Investment Grade Corporate Bond ETF	20260317	49.66	49.85	49.66	49.83	2783201	49.3817	up	up	correct
IGM.US	iShares Expanded Tech Sector ETF	20260317	124.19	125.07	123.86	124.4	517900	124.4	up	up	correct
IHAK.US	iShares Cybersecurity and Tech ETF	20260317	44.49	45.5	44.48	44.83	229300	44.83	up	up	correct
IHDG.US	WisdomTree Trust	20260317	48.91	49.04	48.6301	48.7	555409	48.6594	down	down	correct
IHE.US	iShares U.S. Pharmaceuticals ETF	20260317	87.08	87.1	86.02	86.06	35500	86.06	down	down	correct
IHF.US	iShares U.S. Healthcare Providers ETF	20260317	44.02	44.35	43.51	43.8	248900	43.8	down	down	correct
IHI.US	iShares U.S. Medical Devices ETF	20260317	55.79	56.51	55.79	55.95	2052500	55.95	up	up	correct
IHY.US	VanEck Vectors International High Yield Bond ETF	20260317	21.4601	21.61	21.4601	21.55	5109	21.331	up	up	correct
IIGD.US	Invesco Investment Grade Defensive ETF	20260317	24.68	24.73	24.68	24.725	4333	24.5565	up	up	correct
IJAN.US	Innovator MSCI EAFE Power Buffer ETF January	20260317	36.555	36.62	36.45	36.55	29600	36.55	down	down	correct
IJH.US	iShares Trust	20260317	67.51	68.19	67.21	67.82	9983400	67.82	up	up	correct
IJJ.US	iShares S&P Mid	20260317	132.01	133.01	131.91	132.04	96600	132.04	up	up	correct
IJK.US	iShares S&P Mid	20260317	101.05	102.14	100.96	101.79	169700	101.79	up	up	correct
IJR.US	iShares Core S&P Small	20260317	123.56	124.58	123.3	123.83	5014800	123.83	up	up	correct
IJS.US	iShares S&P Small	20260317	117	118.05	116.86	117.05	154600	117.05	up	up	correct
IJUL.US	Innovator MSCI EAFE Power Buffer ETF	20260317	33.991	34.04	33.94	33.981	11100	33.981	down	down	correct
ILCB.US	iShares Morningstar U.S. Equity ETF	20260317	92.65	92.92	92.45	92.5	13300	92.5	down	down	correct
ILCG.US	iShares Morningstar Growth ETF	20260317	99.82	100.22	99.51	99.68	25100	99.68	down	up	incorrect
ILCV.US	iShares Morningstar Value ETF	20260317	94.7	95.02	94.43	94.48	27500	94.48	down	up	incorrect
ILDR.US	First Trust Exchange	20260317	31.04	31.294	31.02	31.15	27600	31.15	up	down	incorrect
ILF.US	iShares Latin America 40 ETF	20260317	34.46	34.63	34.13	34.23	1810000	34.23	down	up	incorrect
ILTB.US	iShares Trust	20260317	49.24	49.3972	49.24	49.38	31361	48.9638	up	down	incorrect
IMCB.US	iShares Morningstar Mid	20260317	84.63	85.11	84.63	84.65	13300	84.65	up	down	incorrect
IMCG.US	iShares Morningstar Mid	20260317	80.84	81.3594	80.83	81.01	138003	81.01	up	up	correct
IMTB.US	iShares Core 5	20260317	44.11	44.11	44.0407	44.07	5489	43.7436	down	down	correct
IMTM.US	iShares MSCI Intl Momentum Factor ETF	20260317	49	49.22	48.8	48.91	498815	48.91	down	down	correct
INCO.US	Columbia India Consumer ETF	20260317	57.18	57.29	56.99	56.99	37012	56.99	down	down	correct
INDL.US	Direxion Daily MSCI India Bull 2x Shares	20260317	45.39	45.4799	45.04	45.11	12428	45.0059	down	down	correct
INDS.US	Pacer Benchmark Industrial Real Estate SCTR ETF	20260317	38.91	39.0897	38.57	38.6	4107	38.6	down	down	correct
INFL.US	Horizon Kinetics Inflation Beneficiaries ETF	20260317	52.62	52.95	52.57	52.8	563388	52.7183	up	up	correct
INKM.US	SSGA Active Trust	20260317	34.12	34.155	34.0977	34.0977	1551	33.8623	down	up	incorrect
INMU.US	BlackRock Intermediate Muni Income Bond ETF	20260317	24.23	24.23	24.175	24.19	373900	24.0572	down	up	incorrect
INTF.US	iShares Edge MSCI Multifactor Intl ETF	20260317	39.28	39.37	39.07	39.15	148288	39.15	down	up	incorrect
IOCT.US	Innovator ETFs Trust	20260317	35.47	35.47	35.29	35.29	8300	35.29	down	up	incorrect
IOO.US	iShares Global 100 ETF	20260317	124.62	124.73	123.95	124.13	81400	124.13	down	up	incorrect
IPAC.US	iShares Core MSCI Pacific ETF	20260317	77.69	77.987	77.345	77.51	79400	77.51	down	up	incorrect
IPAY.US	ETF Series Solutions	20260317	44.5	44.62	43.98	44	10322	44	down	up	incorrect
IPO.US	Renaissance IPO ETF	20260317	44.09	44.76	44.09	44.34	13011	44.34	up	down	incorrect
IPOS.US	Renaissance International IPO ETF	20260317	19.19	19.19	18.683	18.683	1600	18.683	down	down	correct
IQDF.US	FlexShares International Quality Dividend Index Fund	20260317	32.19	32.2599	32.07	32.12	88491	32.051	down	down	correct
IQDY.US	FlexShares International Quality Dividend Dynamic Index Fund	20260317	38.4	38.45	38.23	38.36	6768	38.2433	down	down	correct
IQLT.US	iShares MSCI Intl Quality Factor ETF	20260317	47.01	47.08	46.78	46.82	1850670	46.82	down	down	correct
IQSI.US	IQ Candriam ESG International Equity ETF	20260317	36.23	36.28	36.019	36.019	10200	35.9262	down	down	correct
IQSU.US	IQ Candriam ESG US Equity ETF	20260317	53.17	53.2	53.04	53.133	1600	53.0028	down	down	correct
ISCB.US	iShares Morningstar Small	20260317	65.74	65.74	65.52	65.5642	2310	65.5642	down	down	correct
ISCF.US	iShares Trust	20260317	42.7	42.7151	42.5101	42.56	70100	42.56	down	down	correct
ISCG.US	iShares Morningstar Small	20260317	55.64	56.17	55.64	55.93	37600	55.93	up	up	correct
ISCV.US	iShares Morningstar Small	20260317	69.15	69.75	69.15	69.22	11300	69.22	up	up	correct
ISRA.US	VanEck Vectors Israel ETF	20260317	62.77	63.5	62.0001	63.45	7647	63.45	up	up	correct
ISWN.US	Amplify ETF Trust	20260317	21.97	22.01	21.941	21.941	800	21.7714	down	down	correct
ITAN.US	Alpha Architect ETF Trust	20260317	36.7	36.76	36.625	36.69	6000	36.5912	down	down	correct
ITEQ.US	BlueStar Israel Technology ETF	20260317	60.61	61.07	60.61	61.07	11600	61.07	up	up	correct
ITOT.US	iShares Core S&P Total U.S. Stock Market ETF	20260317	146.43	146.98	146.01	146.19	4411500	146.19	down	down	correct
IVE.US	iShares Trust	20260317	213.6	214.47	213.14	213.21	657400	213.21	down	down	correct
IVES.US	ETF Managers Trust	20260317	30.45	30.7	30.31	30.48	683400	30.48	up	up	correct
IVLU.US	iShares Edge MSCI Intl Value Factor ETF	20260317	39.89	39.995	39.695	39.75	1454753	39.75	down	down	correct
IVOG.US	Vanguard S&P Mid	20260317	125.45	126.75	125.45	126.27	19684	126.27	up	up	correct
IVOL.US	Krane Shares Trust	20260317	18.89	18.9	18.85	18.87	116400	18.7569	down	down	correct
IVOO.US	Vanguard Admiral Funds	20260317	114.72	115.685	114.72	115.11	47266	114.7563	up	up	correct
IVOV.US	Vanguard S&P Mid	20260317	101.75	102.2999	101.68	101.72	19604	101.72	down	down	correct
IVV.US	iShares Core S&P 500 ETF	20260317	673.61	675.67	671.33	671.99	23215600	671.99	down	down	correct
IVW.US	iShares S&P 500 Growth ETF	20260317	118.65	119.02	117.95	118.35	2868900	118.35	down	down	correct
IWB.US	iShares Russell 1000 ETF	20260317	367.14	368.52	366.14	366.49	1011500	366.49	down	up	incorrect
IWC.US	iShares Micro	20260317	162.9	163.82	161.68	162.13	57200	162.13	down	up	incorrect
IWD.US	iShares Russell 1000 Value ETF	20260317	217.01	217.8	216.7	216.84	2426500	216.84	down	up	incorrect
IWDL.US	ETRACS 2x Leveraged US Value Factor TR ETN	20260317	50.646	50.646	50.646	50.646	100	50.646
IWF.US	iShares Russell 1000 Growth ETF	20260317	444.86	447.08	442.94	443.71	8615200	110.9275	down	up	incorrect
IWFL.US	ETRACS 2x Leveraged US Growth Factor TR ETN	20260317	49.49	49.4981	49.49	49.4981	292	49.4981	up	up	correct
IWL.US	iShares Russell Top 200 ETF	20260317	166.09	166.6395	165.6718	165.71	55441	165.71	down	down	correct
IWM.US	iShares Trust	20260317	249.87	251.71	248.96	250.05	40642800	250.05	up	up	correct
IWML.US	ETRACS 2x Leveraged US Size Factor TR ETN	20260317	23.7459	23.7459	23.7459	23.7459	800	23.7459
IWN.US	iShares Russell 2000 Value ETF	20260317	188.58	190.03	188.23	188.53	670900	188.53	down	down	correct
IWO.US	iShares Russell 2000 Growth ETF	20260317	320.16	322.96	319.08	321	249000	321	up	up	correct
IWP.US	iShares Russell Mid	20260317	131.86	133.4	131.86	132.35	972200	132.35	up	up	correct
IWR.US	iShares Russell Mid	20260317	98.31	99.05	98.31	98.53	2702600	98.53	up	up	correct
IWS.US	iShares Russell Mid	20260317	146.51	147.47	146.51	146.78	556000	146.78	up	up	correct
IWV.US	iShares Russell 3000 ETF	20260317	380.72	382.36	379.96	380.28	193600	380.28	down	down	correct
IWX.US	iShares Russell Top 200 Value ETF	20260317	94.52	94.69	94.26	94.27	115700	94.27	down	down	correct
IWY.US	iShares Russell Top 200 Growth ETF	20260317	259.83	260.94	258.58	259	264000	259	down	down	correct
IXC.US	iShares Global Energy ETF	20260317	54.8	55.49	54.64	55.08	1052900	55.08	up	up	correct
IXG.US	iShares Global Financials ETF	20260317	113.96	114.92	113.78	113.78	23200	113.78	down	down	correct
IXJ.US	iShares Global Healthcare ETF	20260317	95.43	95.86	94.6	94.7	202900	94.7	down	down	correct
IXN.US	iShares Global Tech ETF	20260317	105.42	105.89	104.92	105.3	202100	105.3	down	down	correct
IXP.US	iShares Global Comm Services ETF	20260317	119.76	120.44	119.63	119.63	10600	119.63	down	down	correct
IYC.US	iShares U.S. Consumer Services ETF	20260317	99.59	100.23	99.59	99.67	74000	99.67	up	up	correct
IYE.US	iShares U.S. Energy ETF	20260317	61.19	62.02	60.94	61.45	978800	61.45	up	up	correct
IYF.US	iShares U.S. Financials ETF	20260317	117.5	118.66	117.2	117.34	368500	117.34	down	down	correct
IYG.US	iShares U.S. Financial Services ETF	20260317	82.55	83.41	82.4	82.5	70300	82.5	down	down	correct
IYH.US	iShares U.S. Healthcare ETF	20260317	63.02	63.27	62.32	62.34	803200	62.34	down	down	correct
IYK.US	iShares U.S. Consumer Goods ETF	20260317	72.91	73.06	72.27	72.29	352200	72.29	down	down	correct
IYM.US	iShares U.S. Basic Materials ETF	20260317	174.99	175.9048	174.29	174.56	28002	174.56	down	down	correct
IYR.US	iShares U.S. Real Estate ETF	20260317	98.63	99.13	98.29	98.37	9420900	98.37	down	down	correct
IYW.US	iShares U.S. Technology ETF	20260317	190.6	191.85	190.06	190.81	1240600	190.81	up	up	correct
IYY.US	iShares Dow Jones U.S. ETF	20260317	163.14	163.63	162.75	162.77	22500	162.77	down	down	correct
JAAA.US	Janus Detroit Street Trust	20260317	50.47	50.51	50.43	50.46	6855600	50.059	down	down	correct
JAGG.US	JPMorgan U.S. Aggregate Bond ETF	20260317	46.3166	46.3654	46.23	46.36	32537	46.026	up	up	correct
JDIV.US	JPMorgan U.S. Dividend ETF	20260317	53.97	54.03	53.869	53.869	500	53.7332	down	down	correct
JDST.US	Direxion Daily Junior Gold Miners Index Bear 2X Shares	20260317	34.2	35.47	33.1937	34.85	278397	34.3548	up	up	correct
JEPI.US	J.P. Morgan Exchange	20260317	57.91	58.09	57.67	57.7	5108400	56.8268	down	down	correct
JETS.US	U.S. Global Jets ETF	20260317	25.24	25.48	24.974	25.07	8882600	25.07	down	down	correct
JHCB.US	John Hancock Exchange	20260317	21.34	21.36	21.33	21.357	6300	21.1635	up	up	correct
JHEM.US	John Hancock Multifactor Emerging Markets ETF	20260317	35.53	35.63	35.33	35.436	16969	35.436	down	down	correct
JHMB.US	John Hancock Exchange	20260317	22.26	22.26	22.23	22.23	11400	22.0513	down	down	correct
JHMD.US	John Hancock Multifactor Developed International ETF	20260317	43.09	43.09	42.6946	42.78	52535	42.78	down	down	correct
JHML.US	John Hancock Multifactor Large Cap ETF	20260317	80	80.27	79.865	79.865	18210	79.865	down	down	correct
JHMM.US	John Hancock Multifactor Mid Cap ETF	20260317	67.72	68.16	67.604	67.67	261876	67.67	down	down	correct
JHMU.US	John Hancock Exchange	20260317	26.32	26.32	26.27	26.29	3100	26.1025	down	down	correct
JHSC.US	John Hancock Multifactor Small Cap ETF	20260317	43.07	43.345	43.035	43.079	21799	43.079	up	up	correct
JIG.US	J.P. Morgan Exchange	20260317	77.11	77.215	76.76	76.92	15000	76.92	down	down	correct
JIGB.US	J.P. Morgan Exchange	20260317	45.385	45.435	45.35	45.4243	1371	45.0389	up	up	correct
JKD.US	iShares Morningstar U.S. Equity ETF	20260317	92.9	92.915	92.45	92.5	13283	92.5	down	down	correct
JKE.US	iShares Morningstar Growth ETF	20260317	100.02	100.22	99.51	99.68	25071	99.68	down	down	correct
JKF.US	iShares Morningstar Value ETF	20260317	94.84	95.02	94.43	94.48	27473	94.48	down	down	correct
JKG.US	iShares Morningstar Mid	20260317	84.98	85.1096	84.63	84.6491	13344	84.6491	down	down	correct
JKJ.US	iShares Morningstar Small	20260317	65.579	65.74	65.52	65.5642	2310	65.5642	down	down	correct
JKK.US	iShares Morningstar Small	20260317	55.84	56.17	55.64	55.93	37596	55.93	up	up	correct
JMBS.US	Janus Henderson Mortgage	20260317	45.75	45.775	45.7001	45.73	548192	45.3368	down	down	correct
JMOM.US	JPMorgan U.S. Momentum Factor ETF	20260317	69.77	70.11	69.71	69.75	389067	69.6251	down	down	correct
JNK.US	SPDR Bloomberg Barclays High Yield Bond ETF	20260317	95.86	96.05	95.82	96.03	7336497	94.9838	up	up	correct
JNUG.US	Direxion Daily Junior Gold Miners Index Bull 2X Shares	20260317	229.46	236	221.4	225.25	186200	223.678	down	down	correct
JOJO.US	Tidal ETF Trust	20260317	15.69	15.72	15.69	15.715	2300	15.6547	up	up	correct
JOYY.US	Infusive® Compounding Global Equities ETF	20260317	60.94	61.74	60.27	60.8	435100	59.4161	down	down	correct
JPEM.US	JPMorgan Diversified Return Emerging Markets Equity ETF	20260317	63.16	63.215	62.899	62.9	6945	62.6331	down	down	correct
JPIE.US	J.P. Morgan Exchange	20260317	46.15	46.195	46.14	46.17	1521800	45.7471	up	up	correct
JPIN.US	JPMorgan Diversified Return International Equity ETF	20260317	72.22	72.385	71.92	72.0482	6270	71.8635	down	down	correct
JPMB.US	JPMorgan USD Emerging Markets Sovereign Bond ETF	20260317	39.66	39.72	39.66	39.695	20039	39.2984	up	up	correct
JPME.US	JPMorgan Diversified Return U.S. Mid Cap Equity ETF	20260317	114.69	115.45	114.69	115.01	9299	114.6058	up	up	correct
JPSE.US	JPMorgan Diversified Return U.S. Small Cap Equity ETF	20260317	52.57	52.84	52.4	52.432	15068	52.3472	down	down	correct
JPUS.US	JPMorgan Diversified Return U.S. Equity ETF	20260317	132.06	132.4	131.73	131.73	6539	131.1798	down	down	correct
JPXN.US	iShares JPX	20260317	92.64	92.64	91.85	92.01	12741	92.01	down	down	correct
JQUA.US	JPMorgan U.S. Quality Factor ETF	20260317	63.01	63.434	62.98	62.99	941300	62.8114	down	down	correct
JSCP.US	JPMorgan Short Duration Core Plus ETF	20260317	47.38	47.41	47.38	47.41	228600	47.0605	up	up	correct
JSTC.US	Tidal ETF Trust	20260317	19.92	20.07	19.89	19.934	9500	19.934	up	up	correct
JUSA.US	JPMorgan ActiveBuilders U.S. Large Cap Equity ETF	20260317	60.76	60.76	60.6268	60.6268	1716	60.5126	down	down	correct
JUST.US	Goldman Sachs JUST U.S. Large Cap Equity ETF	20260317	95.5	95.5	94.94	94.9817	2319	94.7224	down	down	correct
JVAL.US	JPMorgan U.S. Value Factor ETF	20260317	49.68	50.01	49.66	49.71	39299	49.5377	up	up	correct
JXI.US	iShares Global Utilities ETF	20260317	88.52	88.56	87.89	87.95	22500	87.95	down	down	correct
KARS.US	KraneShares Electric Vehicles and Future Mobility Index ETF	20260317	32.35	32.5361	32.34	32.34	6904	32.34	down	down	correct
KBA.US	KraneShares Trust	20260317	30.635	30.64	30.5	30.55	38284	30.55	down	down	correct
KBE.US	SPDR S&P Bank ETF	20260317	58.72	59.06	58	58.22	1866290	57.8819	down	down	correct
KCCA.US	KraneShares California Carbon Allowance ETF	20260317	14.77	14.895	14.77	14.89	25725	14.89	up	up	correct
KCE.US	SPDR S&P Capital Markets ETF	20260317	137.44	138.82	137.44	138.37	190700	137.6396	up	up	correct
KEMQ.US	KraneShares FTSE Emerging Markets Consumer Technology Index ETF	20260317	23.97	24.02	23.835	23.91	6800	23.91	down	down	correct
KEMX.US	KraneShares MSCI Emerging Markets ex China Index ETF	20260317	41.68	41.84	41.56	41.655	9100	41.655	down	down	correct
KEUA.US	KraneShares European Carbon Allowance ETF	20260317	22.87	22.87	22.87	22.87	0	22.87
KGRN.US	KraneShares MSCI China Clean Technology ETF	20260317	29.44	29.44	29.02	29.13	26300	29.13	down	down	correct
KHYB.US	KraneShares Asia Pacific High Yield Bond ETF	20260317	24.28	24.285	24.28	24.285	1700	23.9094	up	down	incorrect
KIE.US	SPDR S&P Insurance ETF	20260317	56.16	56.78	55.97	56.05	803549	55.7643	down	up	incorrect
KLDW.US	Knowledge Leaders Developed World ETF	20260317	52.997	52.997	52.997	52.997	0	52.997
KMLM.US	KFA Mount Lucas Index Strategy ETF	20260317	28.08	28.23	28.069	28.23	131463	28.23	up	down	incorrect
KNOW.US	Direxion All Cap Insider Sentiment Shares	20260317	12.26	12.27	12.255	12.255	1282	12.2238	down	up	incorrect
KOKU.US	Xtrackers MSCI Kokusai Equity ETF	20260317	118.795	118.795	118.795	118.795	100	118.5188
KOLD.US	ProShares UltraShort Bloomberg Natural Gas	20260317	19.79	20.81	19.76	20.51	4411200	20.51	up	up	correct
KOMP.US	SPDR S&P Kensho New Economies Composite ETF	20260317	60.89	61.5065	60.89	61.44	161083	61.3625	up	up	correct
KONG.US	ETF Opportunities Trust	20260317	30.44	30.44	30.4088	30.4088	136	30.4088	down	down	correct
KORP.US	American Century Diversified Corporate Bond ETF	20260317	46.74	46.85	46.74	46.83	56723	46.6149	up	up	correct
KORU.US	Direxion Shares ETF Trust	20260317	398.31	409.639	384.01	395.65	636340	395.5306	down	down	correct
KRBN.US	KraneShares Global Carbon ETF	20260317	27.77	28	27.53	27.97	46248	27.97	up	up	correct
KRE.US	SPDR S&P Regional Banking ETF	20260317	64.05	64.44	63.14	63.45	16119300	63.0836	down	down	correct
KSA.US	iShares MSCI Saudi Arabia ETF	20260317	38.58	38.58	38.075	38.18	1006047	38.18	down	down	correct
KSTR.US	KraneShares SSE STAR Market 50 Index ETF	20260317	19.28	19.35	19.18	19.19	22600	19.19	down	up	incorrect
KURE.US	KraneShares MSCI All China Health Care Index ETF	20260317	17.095	17.1	16.94	17.1	4000	17.1	up	down	incorrect
KVLE.US	KFA Value Line Dynamic Core Equity Index ETF	20260317	25.697	25.697	25.548	25.548	600	25.4134	down	up	incorrect
KWEB.US	KraneShares CSI China Internet ETF	20260317	30.78	30.82	30.38	30.42	14128700	30.42	down	up	incorrect
KXI.US	iShares Global Consumer Staples ETF	20260317	69.5	69.5	68.85	68.86	74900	68.86	down	up	incorrect
LABD.US	Direxion Daily S&P Biotech Bear 3X Shares	20260317	18.895	19.08	18.37	18.83	2439794	18.7492	down	up	incorrect
LABU.US	Direxion Shares ETF Trust	20260317	157.46	161.26	155.5	157.47	420400	157.47	up	down	incorrect
LCR.US	Leuthold Core ETF	20260317	37.74	37.74	37.64	37.64	600	37.64	down	up	incorrect
LCTD.US	BlackRock World ex U.S. Carbon Transition Readiness ETF	20260317	56.33	56.33	56.1	56.1422	6118	56.1422	down	down	correct
LCTU.US	BlackRock U.S. Carbon Transition Readiness ETF	20260317	72.12	72.36	71.99	72.05	23700	72.05	down	down	correct
LDUR.US	PIMCO Enhanced Low Duration Active Exchange	20260317	95.68	95.85	95.68	95.7931	20739	95.1642	up	up	correct
LEMB.US	iShares J.P. Morgan EM Local Currency Bond ETF	20260317	41.26	41.33	41.23	41.28	256900	41.28	up	up	correct
LGH.US	HCM Defender 500 Index ETF	20260317	60.14	60.14	59.629	59.629	27300	59.629	down	down	correct
LGLV.US	SPDR SSGA US Large Cap Low Volatility Index ETF	20260317	182.89	183.211	182.1	182.1	17885	181.1064	down	down	correct
LGOV.US	First Trust Exchange	20260317	21.83	21.87	21.822	21.845	72000	21.6896	up	up	correct
LIT.US	Global X Funds	20260317	71.57	72.18	71.44	71.64	146100	71.64	up	up	correct
LOPP.US	Gabelli ETFs Trust	20260317	34.8627	34.8627	34.8627	34.8627	130	34.8627
LOUP.US	Innovator ETFs Trust	20260317	73.9888	73.9888	72.87	73.17	6894	73.17	down	down	correct
LQD.US	iShares iBoxx $ Investment Grade Corporate Bond ETF	20260317	109.01	109.33	108.99	109.3	53953871	108.4277	up	up	correct
LQDB.US	iShares Trust	20260317	86.355	86.484	86.355	86.484	800	85.81	up	up	correct
LQDH.US	iShares Interest Rate Hedged Corporate Bond ETF	20260317	91.6	91.885	91.6	91.85	43200	91.3625	up	up	correct
LRGF.US	iShares MSCI USA Multifactor ETF	20260317	67.62	67.94	67.51	67.53	220982	67.53	down	down	correct
LRNZ.US	TrueShares Technology AI and Deep Learning ETF	20260317	42.35	42.35	42.031	42.109	2000	42.109	down	down	correct
LSAF.US	LeaderSharesTM AlphaFactor US Core Equity ETF	20260317	45.67	45.9	45.67	45.76	3400	45.76	up	up	correct
LSAT.US	Two Roads Shared Trust	20260317	39.14	39.28	39.12	39.12	5800	39.12	down	down	correct
LTL.US	ProShares Ultra Telecommunications	20260317	26.95	26.95	26.814	26.814	495	26.7399	down	down	correct
LTPZ.US	PIMCO 15+ Year U.S. TIPS Index Exchange	20260317	51.98	52.24	51.98	52.15	55444	51.5924	up	up	correct
MAKX.US	ProShares S&P Kensho Smart Factories ETF	20260317	53.203	53.203	53.203	53.203	100	53.203
MARB.US	First Trust Vivaldi Merger Arbitrage ETF	20260317	20.77	20.79	20.57	20.58	4520	20.58	down	down	correct
MBOX.US	Freedom Day Dividend ETF	20260317	37.23	37.23	37.092	37.092	4100	36.8472	down	down	correct
MBSD.US	FlexShares Disciplined Duration MBS Index Fund	20260317	20.7901	20.7999	20.77	20.785	17124	20.665	down	down	correct
MDY.US	SPDR S&P MIDCAP 400 ETF Trust	20260317	618.9	624.37	618.41	621	792632	619.4736	up	up	correct
MDYG.US	SPDR S&P 400 Mid Cap Growth ETF	20260317	96.61	97.48	96.61	97.21	52618	97.0771	up	up	correct
MDYV.US	SPDR S&P 400 Mid Cap Value ETF	20260317	85.25	85.83	85.2	85.28	64659	84.8886	up	up	correct
META.US	Roundhill Ball Metaverse ETF	20260317	627.99	636.55	621.7	622.66	10348800	622.66	down	up	incorrect
MEXX.US	Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3	20260317	27.66	28.2	26.85	27.6	15384	27.5709	down	up	incorrect
MFDX.US	PIMCO RAFI Dynamic Multi	20260317	40.435	40.49	40.25	40.3102	18802	40.0571	down	up	incorrect
MFEM.US	PIMCO RAFI Dynamic Multi	20260317	25.98	25.98	25.8	25.85	104800	25.695	down	up	incorrect
MFUS.US	PIMCO RAFI Dynamic Multi	20260317	59.15	59.15	58.9048	58.9048	4597	58.6527	down	up	incorrect
MGC.US	Vanguard Mega Cap Index Fund ETF Shares	20260317	245.23	245.91	244.26	244.5	68824	243.7843	down	up	incorrect
MGK.US	Vanguard Mega Cap Growth Index Fund ETF Shares	20260317	385.06	386.9101	383.5	384.35	1368260	76.8022	down	up	incorrect
MGV.US	Vanguard World Fund	20260317	148.26	148.51	147.535	147.6	531453	146.7901	down	down	correct
MID.US	American Century Mid Cap Growth Impact ETF	20260317	63.1	63.1	62.933	62.933	1400	62.933	down	down	correct
MIDE.US	DBX ETF Trust	20260317	33.6	33.6	33.6	33.6	100	33.5568
MIDU.US	Direxion Shares ETF Trust	20260317	52.85	54.01	52.85	53.46	46501	53.3666	up	up	correct
MINO.US	PIMCO ETF Trust	20260317	45.54	45.55	45.47	45.49	72700	45.1893	down	down	correct
MINT.US	PIMCO Enhanced Short Maturity Active Exchange	20260317	100.52	100.52	100.51	100.52	1501995	99.8518
MJ.US	ETFMG Alternative Harvest ETF	20260317	24.56	24.951	24.53	24.7412	9645	24.7412	up	up	correct
MLPA.US	Global X MLP ETF	20260317	53.93	54.43	53.93	54.17	199400	54.17	up	up	correct
MLPB.US	UBS ETRACS Alerian MLP Infrastructure Index ETN Series B	20260317	28.93	29.245	28.93	29.0942	6693	28.6557	up	up	correct
MLPR.US	ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN	20260317	72	72	70.895	70.895	1500	69.226	down	down	correct
MLPX.US	Global X MLP & Energy Infrastructure ETF	20260317	72.58	73.25	72.47	72.57	300300	72.57	down	down	correct
MMIN.US	IQ MacKay Municipal Insured ETF	20260317	24.09	24.09	24.0142	24.05	118071	23.8852	down	down	correct
MMIT.US	IndexIQ Active ETF Trust	20260317	24.43	24.43	24.4	24.41	439981	24.2627	down	down	correct
MMLG.US	First Trust Exchange	20260317	32.88	32.91	32.64	32.6471	5340	32.6471	down	down	correct
MMSC.US	MMSC	20260317	24.23	24.23	23.99	24.11	23258	24.11	down	down	correct
MMTM.US	SPDR S&P 1500 Momentum Tilt ETF	20260317	290.3	290.635	289.759	289.759	1147	289.1411	down	down	correct
MNA.US	IQ Merger Arbitrage ETF	20260317	36.12	36.25	35.98	36.22	15623	36.22	up	up	correct
MOO.US	VanEck Vectors Agribusiness ETF	20260317	84	85.04	84	84.64	603400	84.64	up	up	correct
MORT.US	VanEck Vectors Mortgage REIT Income ETF	20260317	10.31	10.4086	10.31	10.33	1542047	9.9686	up	up	correct
MOTO.US	SmartETFs Smart Transportation & Technology ETF	20260317	55.9338	55.9338	55.9338	55.9338	9	55.9338
MSOS.US	AdvisorShares Pure US Cannabis ETF	20260317	3.81	3.93	3.8	3.86	2687600	3.86	up	up	correct
MTGP.US	WisdomTree Mortgage Plus Bond Fund	20260317	44.576	44.576	44.32	44.498	12983	44.2175	down	down	correct
MTUL.US	ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN	20260317	36.457	36.457	36.457	36.457	100	36.457
MUB.US	iShares Trust	20260317	107.42	107.42	107.13	107.22	5035611	106.6466	down	down	correct
MUNI.US	PIMCO ETF Trust	20260317	52.66	52.66	52.58	52.59	228257	52.3089	down	down	correct
MUSI.US	American Century Multisector Income ETF	20260317	43.91	43.94	43.91	43.925	5700	43.7199	up	up	correct
MUST.US	Columbia Multi	20260317	20.7	20.75	20.68	20.69	53332	20.5663	down	down	correct
MVRL.US	ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN	20260317	13.715	13.801	13.57	13.801	12300	13.7089	up	up	correct
MVV.US	ProShares Ultra MidCap400	20260317	71.92	73.4	71.92	72.71	7494	72.5962	up	up	correct
MXI.US	iShares Global Materials ETF	20260317	105.67	105.99	105.07	105.25	52800	105.25	down	down	correct
MYY.US	ProShares Short MidCap400	20260317	17.16	17.21	17.041	17.1568	3060	17.0491	down	down	correct
MZZ.US	ProShares UltraShort MidCap400	20260317	7.5	7.5158	7.46	7.5158	2094	7.4571	up	up	correct
NACP.US	Impact Shares Trust I	20260317	49.98	49.98	49.98	49.98	200	49.8493
NAIL.US	Direxion Daily Homebuilders & Supplies Bull 3X Shares	20260317	43.975	44.81	43	43.57	1393092	43.4947	down	down	correct
NANR.US	SPDR S&P North American Natural Resources ETF	20260317	82.09	82.98	82.09	82.28	35569	82.28	up	up	correct
NDVG.US	Nuveen Dividend Growth ETF	20260317	35.45	35.45	35.3633	35.3633	458	34.1032	down	down	correct
NERD.US	Listed Funds Trust	20260317	21.668	21.668	21.522	21.522	700	21.522	down	down	correct
NETL.US	Fundamental Income Net Lease Real Estate ETF	20260317	26.29	26.51	26.28	26.28	7500	26.064	down	down	correct
NFLT.US	Virtus Newfleet Multi	20260317	22.96	23.0199	22.87	22.96	79560	22.7693
NFRA.US	FlexShares STOXX Global Broad Infrastructure Index Fund	20260317	65.25	65.32	64.83	64.9	57928	64.7404	down	down	correct
NLR.US	VanEck Vectors Uranium+Nuclear Energy ETF	20260317	138.59	140.625	137.74	139.54	700604	139.54	up	up	correct
NORW.US	Global X MSCI Norway ETF	20260317	36.71	36.88	36.49	36.8	119246	36.8	up	up	correct
NRGD.US	MicroSectors U.S. Big Oil Index	20260317	31	31	29.73	30.297	26900	30.297	down	down	correct
NRGU.US	MicroSectors U.S. Big Oil Index 3X Leveraged ETNs	20260317	39	40.3	38.26	39.76	122200	39.76	up	up	correct
NTSE.US	WisdomTree Emerging Markets Efficient Core Fund	20260317	41.575	41.575	41.506	41.506	1200	41.4133	down	down	correct
NTSI.US	WisdomTree International Efficient Core Fund	20260317	44.985	45.0099	44.82	44.82	16770	44.6515	down	down	correct
NTSX.US	WisdomTree Trust	20260317	53.95	54.1	53.84	53.91	37800	53.7617	down	down	correct
NUAG.US	Nuveen Enhanced Yield U.S. Aggregate Bond ETF	20260317	21.1001	21.1181	21.1001	21.115	894	20.9644	up	up	correct
NUBD.US	Nuveen ESG U.S. Aggregate Bond ETF	20260317	22.33	22.3468	22.32	22.335	32372	22.1811	up	up	correct
NUGO.US	Nushares ETF Trust	20260317	37.476	37.518	37.335	37.367	3000	37.367	down	down	correct
NUGT.US	Direxion Shares ETF Trust	20260317	205.42	211.67	199.63	202.5	342000	202.1124	down	down	correct
NUHY.US	Nuveen ESG High Yield Corporate Bond ETF	20260317	21.26	21.3	21.25	21.3	14000	21.057	up	up	correct
NUSA.US	Nuveen Enhanced Yield 1	20260317	23.33	23.33	23.32	23.325	16552	23.1739	down	down	correct
NWLG.US	Nuveen Winslow Large	20260317	35.043	35.043	35.043	35.043	0	30.2684
NYF.US	iShares New York Muni Bond ETF	20260317	53.7	53.7	53.63	53.632	242731	53.349	down	down	correct
OALC.US	Unified Series Trust	20260317	35.35	35.365	35.207	35.255	11800	35.255	down	down	correct
OBOR.US	KraneShares MSCI One Belt One Road Index ETF	20260317	28.08	28.08	27.95	27.977	1500	27.977	down	down	correct
OCIO.US	ClearShares OCIO ETF	20260317	34.99	34.99	34.8287	34.8287	332	34.7477	down	up	incorrect
OEF.US	iShares S&P 100 ETF	20260317	329.37	330.35	327.88	328.25	1507600	328.25	down	up	incorrect
OGCP.US	Empire State Realty OP L.P	20260317	5.01	5.01	5.01	5.01	0	5.01
OIH.US	VanEck Vectors ETF Trust	20260317	376.74	388.45	376.68	385.63	343000	385.63	up	down	incorrect
OILU.US	Bank of Montreal	20260317	45.55	47.61	45.17	46.31	172600	46.31	up	down	incorrect
OND.US	ProShares Trust	20260317	34.79	34.92	34.771	34.829	1100	34.829	up	up	correct
ONEO.US	SPDR Russell 1000 Momentum Focus ETF	20260317	135.49	135.49	135.278	135.278	403	134.7714	down	down	correct
ONEV.US	SPDR Russell 1000 Low Volatility Focus ETF	20260317	136.845	136.845	136.1131	136.1131	3310	135.5178	down	down	correct
ONEY.US	SPDR Russell 1000 Yield Focus ETF	20260317	120.76	121.4852	120.54	120.54	10507	119.6981	down	down	correct
ONLN.US	ProShares Online Retail ETF	20260317	54.58	55.31	54.58	54.893	9696	54.8225	up	up	correct
ONOF.US	Global X Funds	20260317	37.02	37.08	36.88	36.88	7100	36.88	down	down	correct
OPER.US	ETF Series Solutions	20260317	100.245	100.25	100.22	100.235	5000	99.6069	down	down	correct
OUNZ.US	VanEck Merk Gold Trust	20260317	48.22	48.39	47.83	48.08	714900	48.08	down	down	correct
OVB.US	Overlay Shares Core Bond ETF	20260317	20.76	20.76	20.696	20.76	9900	20.5549
OVF.US	Overlay Shares Foreign Equity ETF	20260317	30.06	30.265	30.05	30.1	2400	29.5759	up	up	correct
OVL.US	Overlay Shares Large Cap Equity ETF	20260317	52.14	52.33	52.125	52.16	5500	51.2646	up	up	correct
OVLH.US	Overlay Shares Hedged Large Cap Equity ETF	20260317	38.82	38.82	38.66	38.7	3700	38.7	down	down	correct
OVM.US	Overlay Shares Municipal Bond ETF	20260317	21.78	21.79	21.72	21.74	14900	21.5534	down	down	correct
OVS.US	Overlay Shares Small Cap Equity ETF	20260317	36.76	36.8	36.65	36.65	1200	36.0138	down	down	correct
OVT.US	Listed Funds Trust	20260317	22.12	22.12	22.025	22.06	4100	21.832	down	down	correct
OWNS.US	Impact Shares Trust I	20260317	17.62	17.62	17.591	17.595	7900	17.4115	down	down	correct
PAB.US	PGIM ETF Trust	20260317	42.7	42.735	42.64	42.66	21400	42.3569	down	down	correct
PALC.US	Pacer Lunt Large Cap Multi	20260317	53.06	53.299	53.02	53.02	12200	53.02	down	down	correct
PALL.US	Aberdeen Standard Physical Palladium Shares ETF	20260317	146.93	148.1	145.28	145.85	94500	145.85	down	down	correct
PAMC.US	Pacer Lunt MidCap Multi	20260317	48.19	48.38	48.19	48.36	922	48.36	up	up	correct
PBD.US	Invesco Global Clean Energy ETF	20260317	18.01	18.12	17.975	18.12	30246	18.0992	up	up	correct
PBE.US	Invesco Dynamic Biotechnology & Genome ETF	20260317	77.78	78.21	77.78	77.8889	1417	77.8051	up	up	correct
PBJ.US	Invesco Dynamic Food & Beverage ETF	20260317	49.09	49.488	49.01	49.01	8411	48.8511	down	down	correct
PBP.US	Invesco Exchange	20260317	22.65	22.725	22.5993	22.64	22394	22.228	down	down	correct
PBW.US	Invesco WilderHill Clean Energy ETF	20260317	32.75	33.04	32.47	32.75	870238	32.7171
PCEF.US	Invesco Exchange	20260317	19.33	19.48	19.33	19.45	77545	19.1901	up	up	correct
PCY.US	Invesco Exchange	20260317	21.33	21.35	21.16	21.31	265600	21.1041	down	up	incorrect
PDN.US	Invesco FTSE RAFI Developed Markets ex	20260317	44.13	44.2103	44.026	44.08	5836	43.7831	down	up	incorrect
PEJ.US	Invesco Dynamic Leisure and Entertainment ETF	20260317	58.78	59.47	58.78	58.84	20600	58.7151	up	down	incorrect
PEXL.US	Pacer Funds Trust	20260317	60.95	60.95	60.7222	60.7222	701	60.7222	down	up	incorrect
PFFA.US	ETFis Series Trust I	20260317	20.95	21.1	20.93	21.1	618084	20.7595	up	down	incorrect
PFFD.US	Global X U.S. Preferred ETF	20260317	18.64	18.735	18.64	18.72	468193	18.5207	up	down	incorrect
PFFL.US	ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN	20260317	8.05	8.05	8.0318	8.0318	394	7.9908	down	up	incorrect
PFFR.US	ETFis Series Trust I	20260317	17.75	17.85	17.6537	17.85	29002	17.6031	up	up	correct
PFFV.US	Global X Variable Rate Preferred ETF	20260317	22.18	22.22	22.17	22.17	26100	21.9075	down	down	correct
PFIG.US	Invesco Exchange	20260317	24.14	24.15	24.0807	24.135	11254	23.9627	down	down	correct
PFIX.US	Simplify Exchange Traded Funds	20260317	45.525	45.75	45.05	45.54	399700	45.3417	up	up	correct
PFLD.US	AAM Low Duration Preferred and Income Securities ETF	20260317	19.58	19.63	19.57	19.601	61100	19.4306	up	up	correct
PFUT.US	Putnam Sustainable Future ETF	20260317	24.24	24.24	24.109	24.109	3400	24.109	down	down	correct
PFXF.US	VanEck Vectors Preferred Securities ex Financials ETF	20260317	17.93	17.96	17.8514	17.9	389531	17.7202	down	down	correct
PGF.US	Invesco Financial Preferred ETF	20260317	14.1	14.12	14.08	14.09	60004	13.9583	down	up	incorrect
PGHY.US	Invesco Exchange	20260317	19.73	19.7951	19.645	19.67	65679	19.4464	down	up	incorrect
PGRO.US	Putnam Focused Large Cap Growth ETF	20260317	41.9	42.039	41.71	41.75	18500	41.75	down	up	incorrect
PGX.US	Invesco Preferred ETF	20260317	11.2	11.22	11.18	11.22	1501639	11.1038	up	down	incorrect
PHB.US	Invesco Exchange	20260317	18.11	18.1383	18.11	18.125	29934	18.0388	up	down	incorrect
PHDG.US	Invesco S&P 500 Downside Hedged ETF	20260317	38.08	38.3	38.08	38.3	2743	38.1493	up	down	incorrect
PHYL.US	PGIM Active High Yield Bond ETF	20260317	34.95	35.05	34.95	35.05	212163	34.6245	up	down	incorrect
PHYS.US	Sprott Physical Gold Trust	20260317	38.04	38.2	37.75	37.95	3576500	37.95	down	down	correct
PICB.US	Invesco Exchange	20260317	23.42	23.46	23.39	23.425	66537	23.3029	up	up	correct
PIFI.US	ClearShares Piton Intermediate Fixed Income ETF	20260317	95.213	95.213	95.213	95.213	200	94.4755
PILL.US	Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF	20260317	10.4	10.71	10.34	10.54	40224	10.529	up	up	correct
PIN.US	Invesco India ETF	20260317	21.58	21.6499	21.4	21.42	18959	21.42	down	down	correct
PINK.US	Simplify Exchange Traded Funds	20260317	34.02	34.22	33.77	33.79	42000	33.7392	down	down	correct
PJP.US	Invesco Dynamic Pharmaceuticals ETF	20260317	103.24	103.67	103.24	103.31	13153	102.9914	up	up	correct
PKB.US	Invesco Dynamic Building & Construction ETF	20260317	98.78	99.09	98.17	98.4764	15244	98.448	down	down	correct
PLDR.US	Putnam Sustainable Leaders ETF	20260317	34.725	34.725	34.725	34.725	100	34.725
PLTM.US	GraniteShares Platinum Trust	20260317	20.5	20.8	20.29	20.42	205844	20.42	down	down	correct
PPA.US	Invesco Aerospace & Defense ETF	20260317	176.26	177.03	174.68	176.16	176879	176.1121	down	down	correct
PPLT.US	Aberdeen Standard Physical Platinum Shares ETF	20260317	194.15	196.31	191.41	192.6	184600	192.6	down	down	correct
PQDI.US	Principal Exchange	20260317	19.44	19.475	19.405	19.457	10800	19.2694	up	up	correct
PREF.US	Principal Spectrum Preferred Securities Active ETF	20260317	18.97	19	18.97	18.995	218220	18.8264	up	up	correct
PRF.US	Invesco FTSE RAFI US 1000 ETF	20260317	48.25	48.445	48.18	48.21	498475	48.0204	down	down	correct
PSI.US	Invesco Dynamic Semiconductors ETF	20260317	95.4	95.77	94.46	95.75	71415	95.747	up	up	correct
PSIL.US	PSIL	20260317	16.94	16.94	16.771	16.771	9500	16.771	down	down	correct
PSK.US	SPDR ICE Preferred Securities ETF	20260317	31.6	31.6199	31.555	31.6	51152	31.2363
PSLV.US	Sprott Physical Silver Trust	20260317	26.18	26.42	25.36	25.59	8440800	25.59	down	down	correct
PSP.US	Invesco Exchange	20260317	56.52	57.5	56.52	57.21	77218	57.0513	up	up	correct
PSQ.US	ProShares Trust	20260317	31.01	31.07	30.86	30.98	6736917	30.8309	down	down	correct
PSR.US	Invesco Active U.S. Real Estate Fund	20260317	97.5298	97.5298	97.299	97.299	696	96.5926	down	down	correct
PST.US	ProShares UltraShort 7	20260317	22.17	22.185	22.14	22.175	25678	22.0703	up	up	correct
PTBD.US	Pacer Funds Trust	20260317	19.1	19.13	19.09	19.09	18800	18.9337	down	down	correct
PTEST.US	X	20260317	24.97	24.97	24.97	24.97	22680	24.97
PTIN.US	Pacer Trendpilot International ETF	20260317	33.393	33.393	33.24	33.27	2300	33.27	down	down	correct
PULS.US	PGIM Ultra Short Bond ETF	20260317	49.63	49.64	49.62	49.64	2240128	49.2954	up	up	correct
PUTW.US	WisdomTree Trust	20260317	32.86	33.05	32.84	32.91	44238	32.91	up	up	correct
PVI.US	Invesco Exchange	20260317	24.91	24.91	24.85	24.89	12897	24.8228	down	down	correct
PWB.US	Invesco Dynamic Large Cap Growth ETF	20260317	132.05	132.43	131.58	132.05	25100	132.05
PWV.US	Invesco Dynamic Large Cap Value ETF	20260317	69.64	69.8	69.34	69.37	34291	69.0251	down	down	correct
PWZ.US	Invesco Exchange	20260317	24.26	24.26	24.2	24.23	109257	24.0739	down	down	correct
PXE.US	Invesco Dynamic Energy Exploration & Production ETF	20260317	36.502	36.93	36.48	36.54	56443	36.4402	up	up	correct
PXF.US	Invesco FTSE RAFI Developed Markets ex	20260317	71.08	71.31	70.84	70.93	145569	70.4187	down	down	correct
PXH.US	Invesco Exchange	20260317	27.36	27.375	27.19	27.23	525633	27.1313	down	down	correct
PXJ.US	Invesco Dynamic Oil & Gas Services ETF	20260317	39.3	40.03	39.3	39.84	487186	39.6323	up	down	incorrect
PZA.US	Invesco Exchange	20260317	23.33	23.38	23.3	23.33	2108494	23.1865
PZT.US	Invesco Exchange	20260317	22.34	22.5	22.34	22.41	22916	22.268	up	up	correct
QAI.US	IQ Hedge Multi	20260317	34.5	34.51	34.4	34.45	57500	34.45	down	down	correct
QARP.US	DBX ETF Trust	20260317	60.54	60.645	60.49	60.49	5820	60.3383	down	down	correct
QDEF.US	FlexShares Quality Dividend Defensive Index Fund	20260317	81.74	81.84	81.36	81.36	9954	81.1556	down	down	correct
QDF.US	FlexShares Trust	20260317	80.91	81.1	80.73	80.75	20511	80.5492	down	down	correct
QDIV.US	Global X S&P 500 Quality Dividend ETF	20260317	36.77	36.84	36.7049	36.7049	9188	36.6125	down	down	correct
QDPL.US	Pacer Funds Trust	20260317	41.42	41.57	41.3301	41.4224	176603	41.1016	up	up	correct
QEFA.US	SPDR MSCI EAFE StrategicFactors ETF	20260317	94.64	95.98	94.14	94.14	15840	94.14	down	down	correct
QEMM.US	SPDR Index Shares Funds	20260317	70.24	70.74	70.05	70.4164	2287	70.4164	up	up	correct
QGRO.US	American Century U.S. Quality Growth ETF	20260317	108.26	108.91	107.84	108.15	124061	108.15	down	down	correct
QID.US	ProShares UltraShort QQQ	20260317	21.05	21.13	20.85	21.02	19785430	20.8821	down	down	correct
QINT.US	American Century Quality Diversified International ETF	20260317	65.9	66.08	65.6232	65.72	26070	65.72	down	down	correct
QLD.US	ProShares Ultra QQQ	20260317	66.79	67.41	66.53	66.85	3213900	66.8361	up	up	correct
QLTA.US	iShares Aaa	20260317	47.6	47.705	47.6	47.69	278813	47.3219	up	up	correct
QLV.US	FlexShares US Quality Low Volatility Index Fund	20260317	73.87	73.87	73.41	73.42	15800	73.1866	down	down	correct
QLVD.US	FlexShares Developed Markets ex	20260317	33.261	33.261	33.261	33.261	100	33.2071
QLVE.US	FlexShares Emerging Markets Quality Low Volatility Index Fund	20260317	30.5	30.5172	30.49	30.5172	226	30.5172	up	up	correct
QPX.US	AdvisorShares Q Dynamic Growth ETF	20260317	43.74	43.88	43.59	43.734	5400	43.734	down	down	correct
QQH.US	HCM Defender 100 Index ETF	20260317	74.19	74.51	74.01	74.13	42700	74.13	down	down	correct
QQQE.US	Direxion NASDAQ	20260317	101.58	102.43	101.55	101.9	116033	101.7337	up	up	correct
QRFT.US	QRAFT AI	20260317	60.932	60.932	60.932	60.932	300	60.8804
QTUM.US	Defiance Quantum ETF	20260317	111.61	112.2885	111.2	111.65	303502	111.424	up	up	correct
QULL.US	ETRACS 2x Leveraged MSCI US Quality Factor TR ETN	20260317	55.075	55.075	55.075	55.075	200	55.075
QUS.US	SPDR MSCI USA StrategicFactors ETF	20260317	176.345	176.345	175.28	175.303	53009	175.303	down	down	correct
QVML.US	Invesco Exchange	20260317	39.64	39.64	39.46	39.46	700	39.3424	down	down	correct
QVMM.US	Invesco Exchange	20260317	31.889	31.98	31.889	31.893	800	31.7849	up	up	correct
QVMS.US	Invesco Exchange	20260317	29.133	29.133	29.133	29.133	300	29.021
QWLD.US	SPDR MSCI World StrategicFactors ETF	20260317	145.869	145.87	145.7006	145.7006	1222	145.7006	down	down	correct
RAAX.US	VanEck Inflation Allocation ETF	20260317	41.33	41.33	41.09	41.21	263161	41.21	down	down	correct
RAFE.US	PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF	20260317	42.24	42.26	42.0077	42.0077	10348	41.8159	down	down	correct
RAVI.US	FlexShares Ready Access Variable Income Fund	20260317	75.38	75.38	75.33	75.3414	43551	74.818	down	down	correct
RCD.US	Invesco S&P 500 Equal Weight Consumer Discretionary ETF	20260317	21.08	21.08	20.616	20.68	7700	20.68	down	down	correct
RDIV.US	Invesco S&P Ultra Dividend Revenue ETF	20260317	55.17	55.51	55.17	55.1786	25661	54.6182	up	up	correct
RDOG.US	ALPS REIT Dividend Dogs ETF	20260317	37.91	37.94	37.86	37.91	500	37.3242
RECS.US	Columbia ETF Trust I	20260317	39.83	40.07	39.78	39.83	586600	39.83
REET.US	iShares Global REIT ETF	20260317	26.24	26.34	26.15	26.16	1935000	26.16	down	down	correct
REK.US	ProShares Short Real Estate	20260317	16.35	16.43	16.31	16.4294	11011	16.3496	up	up	correct
RETL.US	Direxion Daily Retail Bull 3X Shares	20260317	7.47	7.69	7.37	7.39	448282	7.3698	down	down	correct
REVS.US	Columbia Research Enhanced Value ETF	20260317	28.72	28.88	28.72	28.74	42200	28.74	up	up	correct
REW.US	ProShares UltraShort Technology	20260317	11.55	11.64	11.47	11.57	34900	11.4945	up	up	correct
REZ.US	iShares Trust	20260317	88.12	88.68	87.95	88.11	42500	88.11	down	down	correct
RFCI.US	ALPS ETF Trust	20260317	22.56	22.56	22.55	22.555	705	22.3891	down	down	correct
RFDA.US	RiverFront Dynamic US Dividend Advantage ETF	20260317	63.5501	63.5501	63.4564	63.4564	611	63.1527	down	down	correct
RFFC.US	RiverFront Dynamic US Flex	20260317	67.98	68.0162	67.8826	67.8826	580	67.7712	down	down	correct
RFG.US	Invesco S&P MidCap 400 Pure Growth ETF	20260317	55.43	56.005	55.43	55.96	9419	55.9486	up	up	correct
RFV.US	Invesco S&P MidCap 400 Pure Value ETF	20260317	127.96	129.355	127.84	127.89	5060	127.2122	down	down	correct
RGI.US	Invesco S&P 500 Equal Weight Industrials ETF	20260317	59.425	59.425	58.7	59.15	273096	59.0261	down	down	correct
RHRX.US	Starboard Investment Trust	20260317	19.12	19.155	19.0704	19.0704	1982	19.0704	down	down	correct
RHS.US	Invesco S&P 500 Equal Weight Consumer Staples ETF	20260317	30.82	30.91	30.5928	30.5928	107769	30.3641	down	down	correct
RHTX.US	Starboard Investment Trust	20260317	19.071	19.071	19.071	19.071	100	19.071
RIET.US	Hoya Capital High Dividend Yield ETF	20260317	9.24	9.38	9.24	9.26	43900	9.1785	up	up	correct
RIGS.US	RiverFront Strategic Income Fund	20260317	22.95	23.4499	21.32	23.0098	77245	22.8211	up	up	correct
RINF.US	ProShares Inflation Expectations ETF	20260317	32.1285	32.1702	32.115	32.1702	1911	31.9671	up	up	correct
RISN.US	Inspire Tactical Balanced ESG ETF	20260317	29.48	29.51	29.389	29.389	4900	29.3155	down	down	correct
RISR.US	FolioBeyond Rising Rates ETF	20260317	36.25	36.35	36.1	36.21	43600	35.853	down	down	correct
RLY.US	SSGA Active Trust	20260317	36.31	36.31	36.07	36.19	127682	36.1546	down	down	correct
ROAM.US	Hartford Multifactor Emerging Markets ETF	20260317	31.51	31.66	31.51	31.522	4900	31.522	up	up	correct
ROBO.US	Robo Global Robotics and Automation Index ETF	20260317	71.74	71.95	71.265	71.77	152800	71.77	up	up	correct
RODM.US	Lattice Strategies Trust	20260317	39.5	39.68	39.5	39.58	80910	39.58	up	up	correct
ROKT.US	SPDR Kensho Final Frontiers ETF	20260317	101.67	104.01	101.67	104	27400	103.9331	up	up	correct
ROM.US	ProShares Trust	20260317	86.54	87.58	86.37	86.72	11300	86.6959	up	up	correct
ROSC.US	Hartford Multifactor Small Cap ETF	20260317	48.725	48.725	48.365	48.365	400	48.1886	down	down	correct
ROUS.US	Hartford Multifactor US Equity ETF	20260317	60.24	60.45	60.0885	60.12	22675	59.9225	down	down	correct
RPAR.US	RPAR Risk Parity ETF	20260317	22.7	22.758	22.6901	22.71	20558	22.6944	up	up	correct
RPG.US	Invesco S&P 500 Pure Growth ETF	20260317	48.74	49.05	48.62	48.79	197654	48.7724	up	up	correct
RPV.US	Invesco S&P 500 Pure Value ETF	20260317	107.65	108.57	107.65	107.8	56943	107.107	up	up	correct
RSP.US	Invesco S&P 500 Equal Weight ETF	20260317	196.305	197.25	195.91	196.05	10977470	195.2143	down	down	correct
RSPE.US	Invesco Exchange	20260317	30.26	30.26	30.095	30.1	10300	29.9742	down	down	correct
RTM.US	Invesco S&P 500 Equal Weight Materials ETF	20260317	38.435	38.435	38.1	38.1	23637	38.0315	down	down	correct
RVNU.US	DBX ETF Trust	20260317	24.66	24.78	24.64	24.64	9129	24.4877	down	down	correct
RWJ.US	Invesco S&P SmallCap 600 Revenue ETF	20260317	49.79	50.305	49.7751	49.82	87514	49.6558	up	up	correct
RWK.US	Invesco S&P MidCap 400 Revenue ETF	20260317	127.48	128.615	127.48	128.01	28315	127.5946	up	up	correct
RWL.US	Invesco S&P 500 Revenue ETF	20260317	117.44	117.71	116.9908	117.05	230618	116.6121	down	down	correct
RWM.US	ProShares Short Russell2000	20260317	16.18	16.245	16.07	16.18	19765131	16.1163
RWO.US	SPDR Index Shares Funds	20260317	48.09	48.2578	47.79	47.94	99161	47.6498	down	down	correct
RWR.US	SPDR Dow Jones REIT ETF	20260317	105.87	106.32	105.46	105.52	135372	104.8705	down	down	correct
RWX.US	SPDR Dow Jones International Real Estate ETF	20260317	28.34	28.4499	28.2	28.21	11528	28.0122	down	up	incorrect
RXD.US	ProShares UltraShort Health Care	20260317	9.61	9.8	9.61	9.8	3200	9.7802	up	down	incorrect
RXI.US	iShares Trust	20260317	193.38	193.38	192.91	192.98	1100	192.98	down	up	incorrect
RXL.US	ProShares Ultra Health Care	20260317	48.92	49.06	47.67	47.67	13000	47.5172	down	up	incorrect
RYJ.US	Invesco Raymond James SB	20260317	74.5526	74.5526	74.5526	74.5526	0	74.5526
RZG.US	Invesco S&P SmallCap 600 Pure Growth ETF	20260317	56.89	56.9919	56.86	56.9919	703	56.8738	up	down	incorrect
RZV.US	Invesco S&P SmallCap 600 Pure Value ETF	20260317	123.77	123.77	122.45	122.45	18412	121.9276	down	up	incorrect
SAA.US	ProShares Trust	20260317	26.68	26.95	26.68	26.9396	516	26.9005	up	down	incorrect
SAEF.US	Schwab Strategic Trust	20260317	27.715	27.715	27.715	27.715	200	27.707
SBB.US	ProShares Short SmallCap600	20260317	13.3	13.35	13.2414	13.3378	3891	13.2628	up	up	correct
SBIO.US	ALPS ETF Trust	20260317	50.89	51.109	50.24	50.69	35500	50.69	down	down	correct
SCC.US	ProShares UltraShort Consumer Services	20260317	15.97	16.079	15.915	16.0388	9596	15.9925	up	up	correct
SCDL.US	ETRACS 2x Leveraged US Dividend Factor TR ETN	20260317	49.378	49.378	49.378	49.378	100	49.378
SCHA.US	Schwab U.S. Small	20260317	29.17	29.425	29.14	29.28	2927298	29.2419	up	up	correct
SCHB.US	Schwab U.S. Broad Market ETF	20260317	25.89	25.99	25.82	25.86	9050000	25.7892	down	down	correct
SCHC.US	Schwab Strategic Trust	20260317	47.48	47.78	47.39	47.45	355900	47.45	down	down	correct
SCHD.US	Schwab U.S. Dividend Equity ETF	20260317	31.01	31.17	30.93	30.95	24456000	30.6904	down	down	correct
SCHE.US	Schwab Emerging Markets Equity ETF	20260317	33.77	33.83	33.59	33.65	1902900	33.65	down	down	correct
SCHF.US	Schwab Strategic Trust	20260317	25.27	25.38	25.19	25.21	12231700	25.21	down	down	correct
SCHG.US	Schwab Strategic Trust	20260317	30.38	30.545	30.265	30.34	13231170	30.3028	down	down	correct
SCHH.US	Schwab U.S. REIT ETF	20260317	22.59	22.6799	22.485	22.49	14055710	22.369	down	down	correct
SCHI.US	Schwab 5	20260317	22.74	22.79	22.735	22.79	2396800	22.6018	up	up	correct
SCHJ.US	Schwab 1	20260317	24.74	24.76	24.73	24.75	175500	24.568	up	up	correct
SCHK.US	Schwab 1000 ETF	20260317	32.34	32.45	32.25	32.28	2306506	32.1889	down	down	correct
SCHM.US	Schwab U.S. Mid	20260317	31.3	31.54	31.3	31.43	808027	31.3535	up	up	correct
SCHO.US	Schwab Short	20260317	24.3	24.31	24.29	24.3	3576761	24.1501
SCHP.US	Schwab U.S. TIPS ETF	20260317	26.83	26.87	26.8025	26.87	2793721	26.7466	up	up	correct
SCHQ.US	Schwab Long	20260317	31.68	31.7501	31.675	31.73	690641	31.4824	up	up	correct
SCHR.US	Schwab Strategic Trust	20260317	25.04	25.07	25.04	25.04	1795674	24.8794
SCHV.US	Schwab Strategic Trust	20260317	31.11	31.21	31.025	31.04	4030213	30.8972	down	down	correct
SCHX.US	Schwab U.S. Large	20260317	26.49	26.58	26.42	26.44	20863600	26.3652	down	down	correct
SCHY.US	Schwab Strategic Trust	20260317	32.13	32.165	32.01	32.05	410700	31.8619	down	down	correct
SCHZ.US	Schwab U.S. Aggregate Bond ETF	20260317	23.32	23.35	23.3197	23.34	1897502	23.1822	up	up	correct
SCJ.US	iShares MSCI Japan Small	20260317	97.69	98.07	97.34	97.6	90900	97.6	down	down	correct
SCO.US	ProShares UltraShort Bloomberg Crude Oil	20260317	8.44	8.61	8.31	8.34	27904600	8.34	down	down	correct
SCRD.US	SCRD	20260317	41.51	41.54	41.51	41.525	1027	41.1586	up	up	correct
SDCI.US	USCF SummerHaven Dynamic Commodity Strategy No K	20260317	26.6	26.64	26.48	26.61	78794	26.61	up	up	correct
SDD.US	ProShares UltraShort SmallCap600	20260317	11.74	11.7462	11.59	11.7462	1908	11.6643	up	up	correct
SDEM.US	Global X MSCI SuperDividend Emerging Markets ETF	20260317	31.79	31.8684	31.695	31.695	2477	31.5554	down	down	correct
SDIV.US	Global X SuperDividend ETF	20260317	25.07	25.195	25.0501	25.09	383796	24.9012	up	down	incorrect
SDOG.US	ALPS Sector Dividend Dogs ETF	20260317	65.4	65.745	65.12	65.14	20236	64.5172	down	up	incorrect
SDOW.US	ProShares UltraPro Short Dow30	20260317	33.53	34.1269	33.14	34.07	3867398	33.845	up	down	incorrect
SDP.US	ProShares UltraShort Utilities	20260317	10.2	10.31	10.15	10.31	2700	10.282	up	down	incorrect
SDS.US	ProShares UltraShort S&P500	20260317	71.29	71.78	70.85	71.65	2175138	71.2544	up	down	incorrect
SDY.US	SPDR S&P Dividend ETF	20260317	149.89	150.12	148.93	148.98	149190	148.0756	down	up	incorrect
SEF.US	ProShares Short Financials	20260317	34.23	34.23	33.77	34.18	125076	34.0702	down	down	correct
SEIX.US	Virtus ETF Trust II	20260317	23.18	23.21	23.15	23.18	30600	22.9223
SENT.US	AdvisorShares Trust	20260317	0.775	0.785	0.775	0.785	146900	0.785	up	up	correct
SFY.US	Tidal ETF Trust	20260317	130	130.15	129.44	129.62	21400	129.62	down	down	correct
SFYF.US	SoFi Social 50 ETF	20260317	53.29	53.52	53.26	53.4	7500	53.4	up	up	correct
SGDJ.US	Sprott Funds Trust	20260317	94.76	96.157	93.38	94.06	44800	94.06	down	down	correct
SGDM.US	Sprott Gold Miners ETF	20260317	79.28	80.35	77.6	78.32	50378	78.32	down	down	correct
SGOL.US	Aberdeen Standard Gold ETF Trust	20260317	47.75	47.92	47.38	47.62	3447700	47.62	down	up	incorrect
SGOV.US	iShares Trust	20260317	100.535	100.54	100.53	100.54	14438300	100.2473	up	down	incorrect
SH.US	ProShares Short S&P500	20260317	36.92	37.04	36.81	37.01	7827300	36.8354	up	down	incorrect
SHE.US	SPDR SSGA Gender Diversity Index ETF	20260317	131.57	131.76	131.249	131.249	2500	131.249	down	up	incorrect
SHM.US	SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF	20260317	48.11	48.1946	48.11	48.14	210610	47.9279	up	down	incorrect
SHUS.US	Syntax Stratified U.S. Total Market Hedged ETF	20260317	47.235	47.235	47.235	47.235	100	47.235
SHYG.US	iShares Trust	20260317	42.28	42.35	42.275	42.34	1376027	41.8457	up	up	correct
SHYL.US	Xtrackers Short Duration High Yield Bond ETF	20260317	44.32	44.41	44.32	44.37	31277	43.8521	up	up	correct
SIFI.US	Harbor Scientific Alpha Income	20260317	43.48	43.48	43.48	43.48	5	43.1192
SIHY.US	Harbor ETF Trust	20260317	44.85	44.9	44.79	44.9	58500	44.4456	up	up	correct
SIJ.US	ProShares UltraShort Industrials	20260317	9.8	9.9797	9.78	9.8601	6344	9.8338	up	up	correct
SIL.US	Global X Silver Miners ETF	20260317	95.75	97.25	93.6	94.21	1167400	94.21	down	down	correct
SILJ.US	ETFMG Prime Junior Silver Miners ETF	20260317	31.85	32.49	31.22	31.53	4759330	31.53	down	down	correct
SIMS.US	SPDR S&P Kensho Intelligent Structures ETF	20260317	42.896	42.896	42.896	42.896	100	42.8343
SIVR.US	Aberdeen Standard Physical Silver Shares ETF	20260317	76.81	77.41	74.44	75.26	1957000	75.26	down	down	correct
SIXA.US	6 Meridian Mega Cap Equity ETF	20260317	53.02	53.16	52.744	52.744	8600	52.5253	down	down	correct
SIXH.US	6 Meridian Hedged Equity	20260317	42.75	42.75	42.49	42.49	9600	42.3301	down	down	correct
SIXL.US	6 Meridian Low Beta Equity Strategy ETF	20260317	38.77	38.77	38.476	38.476	2400	38.3383	down	down	correct
SIXS.US	6 Meridian Small Cap Equity ETF	20260317	52.38	52.43	52.05	52.05	4700	51.9108	down	down	correct
SIZE.US	iShares MSCI USA Size Factor ETF	20260317	162.41	162.41	161.83	161.83	3000	161.83	down	down	correct
SJB.US	ProShares Trust	20260317	15.54	15.54	15.47	15.47	367147	15.4369	down	down	correct
SJNK.US	SPDR Series Trust	20260317	24.98	25.02	24.97	25.02	2668777	24.7271	up	up	correct
SKF.US	ProShares UltraShort Financials	20260317	31.11	31.11	30.29	31.04	44822	30.9085	down	down	correct
SLV.US	iShares Silver Trust	20260317	73.16	73.72	70.84	71.66	32991800	71.66	down	down	correct
SLX.US	VanEck Vectors Steel ETF	20260317	90.13	91.02	90.07	90.42	37100	90.42	up	up	correct
SLYG.US	SPDR S&P 600 Small Cap Growth ETF	20260317	96.84	97.62	96.7	97.16	129196	96.9741	up	up	correct
SLYV.US	SPDR S&P 600 Small Cap Value ETF	20260317	93.83	94.67	93.72	93.89	126780	93.4624	up	up	correct
SMDD.US	ProShares UltraPro Short MidCap400	20260317	11.44	11.44	11.18	11.37	14098	11.3202	down	down	correct
SMHB.US	ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN	20260317	3.77	3.7735	3.695	3.745	27119	3.6738	down	down	correct
SMLF.US	iShares MSCI USA Small	20260317	75.52	76.19	75.495	75.7	249802	75.7	up	up	correct
SMLL.US	Direxion Daily Small Cap Bull 2X Shares	20260317	19.23	19.23	19.177	19.177	200	19.177	down	down	correct
SMLV.US	SPDR SSGA US Small Cap Low Volatility Index ETF	20260317	136.525	136.765	136.525	136.6153	1118	135.8845	up	up	correct
SMMU.US	PIMCO Short Term Municipal Bond Active Exchange	20260317	50.65	50.65	50.6101	50.62	87196	50.3896	down	down	correct
SMN.US	ProShares Trust	20260317	10.91	10.99	10.91	10.9656	2156	10.9406	up	up	correct
SMOG.US	VanEck Vectors Low Carbon Energy ETF	20260317	139.24	139.49	139.24	139.49	700	139.49	up	up	correct
SNPE.US	Xtrackers S&P 500 ESG ETF	20260317	61.55	61.72	61.38	61.4	181578	61.2769	down	down	correct
SOXL.US	Direxion Shares ETF Trust	20260317	55.1	55.4	53.3	54.95	59567700	54.95	down	down	correct
SOXS.US	Direxion Shares ETF Trust	20260317	37.93	39.26	37.76	38.07	36220416	38.4035	up	up	correct
SOYB.US	Teucrium Soybean	20260317	24.1	24.22	24.03	24.07	221404	24.07	down	down	correct
SPAB.US	SPDR Portfolio Aggregate Bond ETF	20260317	25.71	25.74	25.7	25.72	3403867	25.5455	up	up	correct
SPBO.US	SPDR Portfolio Corporate Bond ETF	20260317	29.03	29.1	29.03	29.1	457000	28.8547	up	up	correct
SPCX.US	Collaborative Investment Series Trust	20260317	22.04	22.04	21.91	21.91	1500	21.91	down	down	correct
SPD.US	Simplify US Equity PLUS Downside Convexity ETF	20260317	37.75	37.75	37.55	37.567	19500	37.4652	down	down	correct
SPDN.US	Direxion Daily S&P 500 Bear 1X Shares	20260317	9.68	9.72	9.65	9.7	85757047	9.6511	up	up	correct
SPDV.US	AAM S&P 500 High Dividend Value ETF	20260317	37.03	37.204	37.03	37.06	5630	36.8618	up	up	correct
SPDW.US	SPDR Portfolio Developed World ex	20260317	46.63	46.79	46.44	46.53	5641600	46.53	down	down	correct
SPEM.US	SPDR Portfolio Emerging Markets ETF	20260317	48.09	48.17	47.84	47.96	3266100	47.96	down	down	correct
SPEU.US	SPDR Portfolio Europe ETF	20260317	52.43	52.49	52.16	52.19	1477400	51.9498	down	down	correct
SPFF.US	Global X SuperIncome Preferred ETF	20260317	8.96	8.98	8.951	8.955	31535	8.8574	down	down	correct
SPGM.US	SPDR Portfolio MSCI Global Stock Market ETF	20260317	77.53	77.72	77.29	77.42	143400	77.42	down	down	correct
SPGP.US	Invesco S&P 500 GARP ETF	20260317	110.04	110.98	109.94	109.94	67200	109.598	down	down	correct
SPHB.US	Invesco S&P 500 High Beta ETF	20260317	118.84	120.19	118.75	119.59	169109	119.348	up	up	correct
SPHD.US	Invesco S&P 500 High Dividend Low Volatility ETF	20260317	50.39	50.61	50.205	50.22	709681	49.7987	down	down	correct
SPHQ.US	Invesco S&P 500 Quality ETF	20260317	77.06	77.355	76.92	77.11	1327433	76.8179	up	up	correct
SPHY.US	SPDR Series Trust	20260317	23.34	23.39	23.31	23.38	5053900	23.1065	up	up	correct
SPIB.US	SPDR Series Trust	20260317	33.58	33.62	33.58	33.61	14700170	33.3629	up	up	correct
SPIP.US	SPDR Series Trust	20260317	26.24	26.3	26.23	26.3	68400	26.0278	up	up	correct
SPLB.US	SPDR Series Trust	20260317	22.22	22.31	22.21	22.3	4875457	22.0981	up	up	correct
SPLV.US	Invesco Exchange	20260317	75.525	75.65	75.025	75.07	2080349	74.7928	down	down	correct
SPMB.US	SPDR Portfolio Mortgage Backed Bond ETF	20260317	22.51	22.55	22.49	22.5	591400	22.3592	down	down	correct
SPMD.US	SPDR Portfolio S&P 400 Mid Cap ETF	20260317	59.46	59.97	59.43	59.65	3438591	59.4598	up	up	correct
SPMO.US	Invesco S&P 500 Momentum ETF	20260317	117.9	118.36	117.27	117.35	1249191	117.0189	down	down	correct
SPPP.US	Sprott Physical Platinum and Palladium Trust	20260317	16.76	17.02	16.71	16.78	485200	16.78	up	up	correct
SPRE.US	Tidal ETF Trust	20260317	20.3	20.4	20.28	20.33	64100	20.1962	up	up	correct
SPSB.US	SPDR Portfolio Short Term Corporate Bond ETF	20260317	30.06	30.08	30.05	30.08	2093590	29.8701	up	up	correct
SPSK.US	Tidal ETF Trust	20260317	18.05	18.08	18.03	18.04	296100	17.9358	down	down	correct
SPSM.US	SPDR Series Trust	20260317	48.17	48.62	48.13	48.34	3403909	48.1703	up	up	correct
SPTI.US	SPDR Portfolio Intermediate Term Treasury ETF	20260317	28.81	28.8499	28.8099	28.81	5203748	28.6255
SPTL.US	SPDR Series Trust	20260317	26.5	26.55	26.4801	26.53	6472695	26.344	up	up	correct
SPTM.US	SPDR Portfolio S&P 1500 Composite Stock Market ETF	20260317	81.57	81.85	81.33	81.42	977123	81.1776	down	down	correct
SPTS.US	SPDR Portfolio Short Term Treasury ETF	20260317	29.21	29.21	29.2	29.21	747554	29.0288
SPUC.US	Simplify US Equity PLUS Upside Convexity ETF	20260317	45.785	45.785	45.65	45.658	1400	45.1029	down	down	correct
SPUS.US	Tidal ETF Trust	20260317	49.93	50.06	49.725	49.83	481300	49.7791	down	down	correct
SPUU.US	Direxion Daily S&P 500 Bull 2X Shares	20260317	177.135	177.37	175.7107	175.78	9321	175.4445	down	down	correct
SPVM.US	Invesco Exchange	20260317	69.87	70.15	69.61	69.61	38519	69.2339	down	down	correct
SPVU.US	Invesco S&P 500 Enhanced Value ETF	20260317	60.54	60.6599	60.38	60.38	7079	60.38	down	down	correct
SPXE.US	ProShares S&P 500 ex	20260317	71.96	71.96	71.9075	71.9075	600	71.7267	down	down	correct
SPXL.US	Direxion Daily S&P500 Bull 3X Shares	20260317	205.28	207.16	203.19	203.85	2752841	203.3698	down	down	correct
SPXN.US	ProShares S&P 500 ex	20260317	73.27	73.49	73.27	73.4347	4127	73.2631	up	up	correct
SPXS.US	Direxion Daily S&P 500 Bear 3X Shares	20260317	37.475	37.87	37.13	37.75	10451080	37.3902	up	up	correct
SPXT.US	ProShares S&P 500 ex	20260317	103.91	104.4101	103.79	103.79	9520	103.416	down	down	correct
SPXU.US	ProShares UltraPro Short S&P500	20260317	52.48	53.02	51.9899	52.85	5173840	52.4354	up	up	correct
SPXV.US	ProShares S&P 500 ex	20260317	73.6	73.6	73.368	73.368	200	73.1806	down	down	correct
SPY.US	SPDR S&P 500 ETF Trust	20260317	672.39	674.44	669.7	670.79	87128000	668.9631	down	down	correct
SPYC.US	Simplify US Equity PLUS Convexity ETF	20260317	40.905	40.98	40.794	40.84	7600	40.7378	down	down	correct
SPYD.US	SPDR Portfolio S&P 500 High Dividend ETF	20260317	46.2	46.425	46.05	46.08	1503105	45.6159	down	down	correct
SPYG.US	SPDR Portfolio S&P 500 Growth ETF	20260317	102.83	103.15	102.23	102.57	3518687	102.4362	down	down	correct
SPYV.US	SPDR Portfolio S&P 500 Value ETF	20260317	57.45	57.66	57.3	57.33	4348660	57.1164	down	down	correct
SPYX.US	SPDR S&P 500 Fossil Fuel Reserves Free ETF	20260317	54.93	55.13	54.79	54.81	52817	54.6757	down	down	correct
SRLN.US	SPDR Blackstone Senior Loan ETF	20260317	40.05	40.165	40.01	40.16	5883268	39.6923	up	up	correct
SRS.US	ProShares Trust	20260317	44.11	44.52	43.8378	44.44	11049	44.207	up	up	correct
SRTY.US	ProShares Trust	20260317	39.76	40.17	38.869	39.64	1342874	39.3686	down	down	correct
SRVR.US	Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF	20260317	32.7	32.79	32.584	32.59	67033	32.59	down	down	correct
SSG.US	ProShares UltraShort Semiconductors	20260317	27.51	28.33	27.38	28.02	78163	27.8481	up	up	correct
SSO.US	ProShares Ultra S&P500	20260317	55.51	55.85	55.13	55.25	1877019	55.1304	down	down	correct
SSPY.US	Syntax ETF Trust	20260317	89.8437	89.8437	89.8437	89.8437	24	89.8437
STIP.US	iShares 0	20260317	103.57	103.7	103.5602	103.68	1369075	102.8977	up	down	incorrect
STNC.US	Stance Equity ESG Large Cap Core ETF	20260317	34.462	34.462	34.462	34.462	100	34.462
STPZ.US	PIMCO 1	20260317	54.26	54.31	54.2449	54.31	18400	53.822	up	down	incorrect
SUB.US	iShares Short	20260317	106.98	107.01	106.86	106.99	638843	106.5364	up	down	incorrect
SUSA.US	iShares MSCI USA ESG Select ETF	20260317	135.75	136.36	135.49	135.66	49600	135.66	down	up	incorrect
SVOL.US	Simplify Volatility Premium ETF	20260317	16.19	16.19	16.08	16.14	160300	15.5792	down	up	incorrect
SWAN.US	Amplify BlackSwan Growth & Treasury Core ETF	20260317	32	32.12	32	32.06	6759	31.8093	up	up	correct
SXQG.US	6 Meridian Quality Growth ETF	20260317	31.22	31.22	30.9967	30.9967	2862	30.9967	down	down	correct
SZK.US	ProShares UltraShort Consumer Goods	20260317	10.6	10.8597	10.6	10.8597	1685	10.8356	up	up	correct
SZNE.US	Pacer Funds Trust	20260317	36.2327	36.2327	36.2327	36.2327	4	36.2327
TAAG.US	Trend Aggregation Growth ETF	20260317	0.02	0.02	0.02	0.02	0	0.02
TAGG.US	TagLikeMe Corp	20260317	43.01	43.015	42.94	42.95	93184	42.6308	down	down	correct
TAGS.US	Teucrium Commodity Trust	20260317	24.42	24.5199	24.3	24.42	28310	24.42
TAN.US	Invesco Exchange	20260317	57.14	57.78	57	57.74	1116826	57.74	up	down	incorrect
TAXF.US	American Century Diversified Municipal Bond ETF	20260317	50.64	50.64	50.5	50.52	18491	50.3512	down	up	incorrect
TBF.US	ProShares Short 20+ Year Treasury	20260317	24.13	24.135	24.08	24.11	62043	24.0185	down	up	incorrect
TBT.US	ProShares UltraShort 20+ Year Treasury	20260317	34.66	34.71	34.54	34.59	326825	34.4265	down	up	incorrect
TBUX.US	T. Rowe Price Exchange	20260317	49.87	49.87	49.84	49.85	138700	49.5012	down	up	incorrect
TBX.US	ProShares Trust	20260317	27.94	27.94	27.92	27.9301	886	27.7991	down	up	incorrect
TCHP.US	T. Rowe Price Exchange	20260317	46.03	46.28	45.84	45.9	143000	45.9	down	up	incorrect
TDSA.US	Exchange Listed Funds Trust	20260317	0.455	0.455	0.437	0.439	1505344	0.439	down	up	incorrect
TDSB.US	Exchange Listed Funds Trust	20260317	24.92	24.99	24.92	24.94	4400	24.76	up	down	incorrect
TDSC.US	Exchange Listed Funds Trust	20260317	26.5	26.65	26.5	26.522	6000	26.4653	up	up	correct
TDTF.US	FlexShares iBoxx 5	20260317	24.31	24.335	24.3	24.335	101271	24.1372	up	up	correct
TDTT.US	FlexShares Trust	20260317	24.31	24.35	24.31	24.35	191052	24.1626	up	up	correct
TDVG.US	T. Rowe Price Exchange	20260317	45.43	45.565	45.2	45.2	49200	45.0573	down	down	correct
TECB.US	iShares U.S. Tech Breakthrough Multisector ETF	20260317	57.31	57.63	57.31	57.3659	10055	57.3659	up	up	correct
TECL.US	Direxion Shares ETF Trust	20260317	101.35	103	100.17	101.48	827726	101.3743	up	up	correct
TECS.US	Direxion Shares ETF Trust	20260317	18.41	18.64	18.1	18.4	2169962	18.2762	down	down	correct
TEQI.US	T. Rowe Price Equity Income ETF	20260317	45.725	45.76	45.474	45.474	7100	45.3334	down	down	correct
TFI.US	SPDR Nuveen Bloomberg Barclays Municipal Bond ETF	20260317	45.76	45.77	45.73	45.745	132842	45.4756	down	down	correct
TFLO.US	iShares Treasury Floating Rate Bond ETF	20260317	50.57	50.58	50.57	50.57	1328900	50.2648
TGRW.US	T. Rowe Price Growth Stock ETF	20260317	42.64	42.67	42.28	42.3174	18995	42.3174	down	down	correct
THD.US	iShares MSCI Thailand ETF	20260317	67.52	68.09	67.52	67.95	88100	67.95	up	up	correct
THNQ.US	Robo Global Artificial Intelligence ETF	20260317	61.55	62.23	61.46	61.77	8652	61.77	up	up	correct
TINT.US	ProShares Trust	20260317	35.415	35.415	35.415	35.415	3300	35.3458
TINY.US	ProShares Trust	20260317	61.68	63.75	61.56	63.75	1700	63.75	up	up	correct
TIP.US	iShares TIPS Bond ETF	20260317	111.27	111.48	111.22	111.45	1821600	110.8897	up	up	correct
TIPX.US	SPDR Bloomberg Barclays 1	20260317	19.31	19.34	19.3039	19.34	163930	19.1551	up	up	correct
TIPZ.US	PIMCO ETF Trust	20260317	53.6	53.6801	53.6	53.6801	4378	53.0186	up	up	correct
TLH.US	iShares Trust	20260317	101.56	101.76	101.53	101.65	1334779	100.8912	up	up	correct
TLTD.US	FlexShares Morningstar Developed Markets ex	20260317	95.39	95.63	94.9	95.1	31466	94.9644	down	down	correct
TLTE.US	FlexShares Morningstar Emerging Markets Factor Tilt Index Fund	20260317	69.85	69.88	69.55	69.65	5000	69.65	down	down	correct
TMF.US	Direxion Shares ETF Trust	20260317	37.39	37.63	37.3	37.52	3286500	37.2874	up	up	correct
TMV.US	Direxion Daily 20+ Year Treasury Bear 3X Shares	20260317	36.83	36.885	36.57	36.7	513532	36.3336	down	down	correct
TNA.US	Direxion Shares ETF Trust	20260317	45.78	46.809	45.34	45.91	8366590	45.8892	up	up	correct
TOK.US	iShares MSCI Kokusai ETF	20260317	136.26	136.7	136.26	136.7	500	136.7	up	up	correct
TOLZ.US	ProShares Trust	20260317	61.37	61.498	61.02	61.02	15638	60.743	down	down	correct
TOTL.US	SPDR DoubleLine Total Return Tactical ETF	20260317	40.02	40.065	40.02	40.05	301626	39.7162	up	up	correct
TOTR.US	T. Rowe Price Exchange	20260317	40.68	40.68	40.62	40.625	2300	40.2828	down	down	correct
TPAY.US	Managed Portfolio Series	20260317	49.49	49.49	49.24	49.24	500	48.8112	down	down	correct
TPHD.US	Timothy Plan High Dividend Stock ETF	20260317	41.64	41.75	41.496	41.496	15500	41.4021	down	down	correct
TPIF.US	Timothy Plan International ETF	20260317	36.55	36.659	36.36	36.47	56500	36.2403	down	up	incorrect
TPOR.US	Direxion Daily Transportation Bull 3X Shares	20260317	29.62	30.1	28.9001	29.25	23743	29.1547	down	up	incorrect
TPSC.US	Timothy Plan US Small Cap Core ETF	20260317	42.41	42.6	42.3101	42.36	18991	42.3145	down	up	incorrect
TPYP.US	Tortoise North American Pipeline Fund	20260317	42.32	42.55	42.04	42.06	39704	41.7278	down	up	incorrect
TRND.US	Pacer Trendpilot Fund of Funds ETF	20260317	33.94	33.95	33.83	33.861	6000	33.861	down	up	incorrect
TSPA.US	T. Rowe Price US Equity Research ETF	20260317	42.2	42.28	42.04	42.09	91800	42.09	down	up	incorrect
TTT.US	ProShares Trust	20260317	65.905	66	65.6	65.7318	7605	65.4164	down	up	incorrect
TWM.US	ProShares UltraShort Russell2000	20260317	30.89	31.1	30.41	30.84	718897	30.6962	down	down	correct
TYD.US	Direxion Daily 7	20260317	25.31	25.41	25.29	25.36	93000	25.2297	up	up	correct
TYO.US	Direxion Daily 7	20260317	13.3855	13.41	13.36	13.3704	31174	13.2367	down	down	correct
TZA.US	Direxion Daily Small Cap Bear 3X Shares	20260317	7.06	7.13	6.89	7.03	166458891	6.9617	down	down	correct
UBOT.US	Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares	20260317	24.085	24.1	23.6	23.7838	7602	23.7195	down	down	correct
UBR.US	ProShares Ultra MSCI Brazil Capped	20260317	34.09	34.51	33.97	34.09	2812	33.9623
UBT.US	ProShares Trust	20260317	16.66	16.77	16.66	16.72	89135	16.6435	up	up	correct
UCC.US	ProShares Trust	20260317	46.19	46.19	46.0392	46.0392	997	45.9201	down	up	incorrect
UCIB.US	UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B	20260317	33.01	36.32	30.04	32.657	5000	32.657	down	up	incorrect
UCO.US	ProShares Ultra Bloomberg Crude Oil	20260317	40.43	41.01	39.66	40.86	11640600	40.86	up	down	incorrect
UCON.US	First Trust Exchange	20260317	24.97	25.01	24.9439	24.97	636488	24.7904
UDN.US	Invesco DB US Dollar Index Bearish Fund	20260317	18.06	18.08	18.04	18.05	202800	18.05	down	up	incorrect
UDOW.US	ProShares Trust	20260317	53.84	54.44	52.925	53.01	2891194	52.8574	down	up	incorrect
UEVM.US	VictoryShares USAA MSCI Emerging Markets Value Momentum ETF	20260317	58.06	58.06	57.915	57.966	2100	57.966	down	up	incorrect
UGA.US	United States Gasoline Fund LP	20260317	97.51	99.66	97.18	99.5	42900	99.5	up	up	correct
UGE.US	ProShares Ultra Consumer Goods	20260317	19.79	19.97	19.5215	19.558	24493	19.4952	down	down	correct
UGL.US	ProShares Trust II	20260317	71.36	71.9	70.23	70.98	1286800	70.98	down	down	correct
UITB.US	VictoryShares USAA Core Intermediate	20260317	47.18	47.26	47.18	47.22	147754	47.0406	up	up	correct
UIVM.US	VictoryShares USAA MSCI International Value Momentum ETF	20260317	69.49	69.49	69.2111	69.2111	468	68.8335	down	down	correct
UJB.US	ProShares Ultra High Yield	20260317	78.2	78.2	78.2	78.2	100	77.0702
ULE.US	ProShares Trust II	20260317	12.66	12.67	12.59	12.67	3300	12.67	up	up	correct
ULST.US	SPDR SSgA Ultra Short Term Bond ETF	20260317	40.46	40.48	40.46	40.47	80734	40.2049	up	up	correct
ULVM.US	VictoryShares USAA MSCI USA Value Momentum ETF	20260317	96.8	96.84	96.3995	96.3995	2549	96.2306	down	down	correct
UMDD.US	ProShares UltraPro MidCap400	20260317	27	27.35	26.705	26.88	5590	26.8394	down	down	correct
UMI.US	USCF Midstream Energy Income Fund	20260317	58.06	58.53	57.91	57.99	17200	57.7851	down	down	correct
UNG.US	United States Natural Gas Fund LP	20260317	12.39	12.41	12.11	12.2	6352000	12.2	down	down	correct
UNL.US	United States 12 Month Natural Gas Fund LP	20260317	7.26	7.29	7.17	7.21	35912	7.21	down	down	correct
UPRO.US	ProShares UltraPro S&P500	20260317	107.7	108.67	106.6	106.92	2942631	106.6801	down	down	correct
UPV.US	ProShares Ultra FTSE Europe	20260317	89.5	89.5	88.95	88.95	400	88.6442	down	down	correct
UPW.US	ProShares Ultra Utilities	20260317	26.23	26.415	25.97	26	29803	25.9266	down	down	correct
URA.US	Global X Funds	20260317	50.31	51.28	49.75	50.52	2299900	50.52	up	up	correct
URE.US	ProShares Ultra Real Estate	20260317	65.09	65.79	64.8786	64.8786	2076	64.6504	down	down	correct
URNM.US	North Shore Global Uranium Mining ETF	20260317	64.34	66.08	64.06	65.05	620700	65.05	up	up	correct
URTH.US	iShares MSCI World ETF	20260317	184.97	185.45	184.38	184.49	162678	184.49	down	down	correct
URTY.US	ProShares Trust	20260317	53.52	54.72	53	53.7	809495	53.6111	up	up	correct
USAI.US	Pacer American Energy Independence ETF	20260317	46.33	46.8501	46.33	46.3907	14174	46.0709	up	up	correct
USCI.US	United States Commodity Index Funds Trust	20260317	93.27	93.41	92.88	93.14	10400	93.14	down	down	correct
USD.US	ProShares Ultra Semiconductors	20260317	54.28	54.28	52.5	53.26	596090	53.1984	down	down	correct
USDU.US	WisdomTree Trust	20260317	26.12	26.23	26.09	26.12	598400	26.12
USFR.US	WisdomTree Trust	20260317	50.42	50.43	50.42	50.43	4184658	50.1256	up	up	correct
USL.US	United States 12 Month Oil Fund LP	20260317	48.74	49.19	48.41	48.91	16600	48.91	up	up	correct
USML.US	ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN	20260317	42.52	42.523	42.52	42.523	100	42.523	up	up	correct
USO.US	United States Oil Fund LP	20260317	117.42	119.13	116.07	118.84	40127600	118.84	up	up	correct
USRT.US	iShares Core U.S. REIT ETF	20260317	61.72	61.97	61.45	61.47	759200	61.47	down	down	correct
USSG.US	DBX ETF Trust	20260317	61.96	62	61.705	61.73	116300	61.6222	down	down	correct
UST.US	ProShares Ultra 7	20260317	43.91	43.97	43.87	43.9164	2542	43.7168	up	up	correct
USTB.US	VictoryShares USAA Core Short	20260317	50.73	50.765	50.72	50.75	76725	50.5488	up	up	correct
USVM.US	VictoryShares USAA MSCI USA Small Cap Value Momentum ETF	20260317	94.3	94.9238	94.2407	94.3981	37789	94.2003	up	up	correct
UTES.US	ETFis Series Trust I	20260317	82.59	82.9505	82.38	82.41	108737	82.0909	down	down	correct
UTSL.US	Direxion Daily Utilities Bull 3X Shares	20260317	53.95	54.298	52.53	52.7	87356	52.4031	down	down	correct
UUP.US	Invesco DB US Dollar Index Trust	20260317	27.67	27.71	27.64	27.68	3599400	27.68	up	up	correct
UWM.US	ProShares Ultra Russell2000	20260317	47.77	48.42	47.39	47.83	438620	47.7573	up	up	correct
UXI.US	ProShares Ultra Industrials	20260317	52.13	52.465	51.6	52.4074	4035	52.356	up	up	correct
UYG.US	ProShares Ultra Financials	20260317	73.95	75.24	73.61	73.61	14589	73.4045	down	down	correct
UYM.US	ProShares Ultra Basic Materials	20260317	28.72	29.85	28.61	28.64	5554	28.5677	down	down	correct
VALQ.US	American Century ETF Trust	20260317	66.19	66.395	66.0308	66.0308	4381	66.0308	down	down	correct
VAW.US	Vanguard Materials Index Fund ETF Shares	20260317	225.1	226.59	224.35	224.54	40426	223.7138	down	down	correct
VB.US	Vanguard Small	20260317	264.46	266.79	264.4012	265.42	557046	264.4252	up	up	correct
VBK.US	Vanguard Small	20260317	307.54	310.95	307.54	309.75	172678	309.3962	up	up	correct
VBND.US	ETF Series Solutions	20260317	43.5908	43.668	43.5908	43.63	2365	43.463	up	up	correct
VBR.US	Vanguard Small	20260317	218.26	219.792	218.0501	218.39	237451	217.141	up	up	correct
VCAR.US	Simplify Volt RoboCar Disruption and Tech ETF	20260317	14.26	14.55	14.2301	14.35	22220	14.35	up	up	correct
VCLN.US	Virtus Duff & Phelps Clean Energy ETF	20260317	28.2	28.41	28.17	28.41	1400	28.41	up	up	correct
VCR.US	Vanguard Consumer Discretionary Index Fund ETF Shares	20260317	370.26	373.17	370.26	371.92	46231	371.1838	up	up	correct
VDC.US	Vanguard Consumer Staples Index Fund ETF Shares	20260317	232.62	233.35	230.68	230.81	118387	229.5472	down	down	correct
VDE.US	Vanguard Energy Index Fund ETF Shares	20260317	163.77	166.55	163.77	165.13	881380	164.1857	up	up	correct
VEA.US	Vanguard FTSE Developed Markets Index Fund ETF Shares	20260317	65.69	65.82	65.31	65.41	16693500	65.2989	down	down	correct
VEGA.US	AdvisorShares Trust	20260317	49.42	49.42	49.21	49.2517	2754	49.2517	down	down	correct
VEGI.US	iShares MSCI Global Agriculture Producers ETF	20260317	45.45	45.709	45.3199	45.55	33898	45.55	up	up	correct
VEGN.US	US Vegan Climate ETF	20260317	59.2619	59.2619	59.2619	59.2619	393	59.2619
VEU.US	Vanguard FTSE All	20260317	76.93	77.115	76.55	76.65	3364606	76.5349	down	down	correct
VFH.US	Vanguard Financials Index Fund ETF Shares	20260317	121.11	122.33	120.76	120.88	805188	120.5007	down	down	correct
VGK.US	Vanguard FTSE Europe Index Fund ETF Shares	20260317	84.045	84.39	83.82	83.9	2519156	83.5093	down	down	correct
VGT.US	Vanguard World Fund	20260317	727.36	732.01	724.44	727.4	2542808	90.8306	up	up	correct
VHT.US	Vanguard Health Care Index Fund ETF Shares	20260317	279.81	280.73	276.98	277.13	179631	276.1077	down	down	correct
VIDI.US	ETF Series Solutions	20260317	37.26	37.26	36.23	36.48	42700	36.48	down	down	correct
VIG.US	Vanguard Specialized Funds	20260317	220.17	220.91	218.77	218.89	1161351	218.0388	down	down	correct
VIOG.US	Vanguard S&P Small	20260317	124.8	125.47	124.49	125.06	16700	124.8276	up	up	correct
VIOO.US	Vanguard Admiral Funds	20260317	114.2	115	114	114.45	55600	114.45	up	up	correct
VIOV.US	Vanguard S&P Small	20260317	100.54	101.53	100.54	100.89	26777	100.4714	up	up	correct
VIS.US	Vanguard Industrials Index Fund ETF Shares	20260317	321.9	322.93	318.535	321.22	67220	320.4176	down	down	correct
VLU.US	SPDR S&P 1500 Value Tilt ETF	20260317	218.29	219.1	218.0024	218.0024	6308	217.0628	down	down	correct
VNLA.US	Janus Henderson Short Duration Income ETF	20260317	49.03	49.03	49	49.02	523967	48.6442	down	down	correct
VNQ.US	Vanguard Specialized Funds	20260317	93.55	94.04	93.27	93.34	2960962	92.3531	down	down	correct
VNSE.US	Natixis ETF Trust II	20260317	37.167	37.167	37.167	37.167	100	37.163
VO.US	Vanguard Mid	20260317	293.7	295.4699	293.42	293.69	4319700	73.1473	down	down	correct
VOE.US	Vanguard Mid	20260317	185.8	186.8172	185.8	185.94	196307	184.9325	up	up	correct
VOO.US	Vanguard S&P 500 ETF	20260317	618.37	620.27	616.27	616.89	9941757	614.9485	down	down	correct
VOOG.US	Vanguard S&P 500 Growth Index Fund ETF Shares	20260317	428.3409	429.7509	425.9308	427.3709	715955	71.1292	down	down	correct
VOOV.US	Vanguard Admiral Funds	20260317	207.18	208.0219	206.7	206.79	43980	205.842	down	down	correct
VOT.US	Vanguard Mid	20260317	267.91	270.55	267.84	268.33	160728	267.7986	up	up	correct
VOX.US	Vanguard Communication Services Index Fund ETF Shares	20260317	188.005	189.53	187.92	188.2	115239	187.7549	up	up	correct
VPC.US	ETFis Series Trust I	20260317	15.23	15.54	15.23	15.42	33000	14.8367	up	up	correct
VPL.US	Vanguard FTSE Pacific Index Fund ETF Shares	20260317	100.71	100.96	100.06	100.32	482600	100.32	down	down	correct
VPU.US	Vanguard Utilities Index Fund ETF Shares	20260317	204.79	205.25	202.99	203.11	278599	201.7784	down	down	correct
VRAI.US	Virtus Real Asset Income ETF	20260317	26.84	27.04	26.795	26.795	7000	26.6571	down	down	correct
VRP.US	Invesco Variable Rate Preferred ETF	20260317	24.26	24.3	24.24	24.3	288980	24.1065	up	down	incorrect
VSLU.US	ETF Opportunities Trust	20260317	43.06	43.132	42.95	42.99	92200	42.99	down	up	incorrect
VSS.US	Vanguard FTSE All	20260317	149.1	149.59	148.51	148.68	122700	148.68	down	up	incorrect
VT.US	Vanguard Total World Stock Index Fund ETF Shares	20260317	142.27	142.73	141.8	142.02	2818304	141.6872	down	up	incorrect
VTEB.US	Vanguard Tax	20260317	50.42	50.42	50.32	50.34	5992120	50.0552	down	up	incorrect
VTI.US	Vanguard Index Funds	20260317	331	332.32	330.14	330.57	3181374	329.5374	down	up	incorrect
VTV.US	Vanguard Value Index Fund ETF Shares	20260317	200	200.47	199.23	199.33	3295758	198.2342	down	down	correct
VUG.US	Vanguard Growth Index Fund ETF Shares	20260317	457.22	459.89	455.53	456.62	5419693	76.0195	down	down	correct
VUSE.US	Vident Core U.S. Equity Fund	20260317	65.02	65.27	64.83	64.897	40900	64.897	down	down	correct
VV.US	Vanguard Large	20260317	309.12	310.15	308.21	308.48	259598	307.5845	down	down	correct
VWO.US	Vanguard FTSE Emerging Markets Index Fund ETF Shares	20260317	55.43	55.48	55.1	55.26	6363500	55.26	down	down	correct
VXF.US	Vanguard Extended Market Index Fund ETF Shares	20260317	208.08	210.0496	208.08	208.85	801314	208.1871	up	up	correct
VYM.US	Vanguard High Dividend Yield Index Fund ETF Shares	20260317	150.45	150.6	149.48	149.57	1400183	148.696	down	down	correct
WANT.US	Direxion Daily Cnsmr Discret Bull 3XShrs	20260317	41.05	41.58	40.91	41.15	15700	41.0522	up	up	correct
WBIF.US	Absolute Shares Trust	20260317	32.01	32.01	31.9865	31.9865	262	31.9865	down	down	correct
WBIG.US	WBI BullBear Yield 3000 ETF	20260317	24.05	24.05	23.9472	23.9472	1031	23.9028	down	down	correct
WBIL.US	WBI BullBear Quality 3000 ETF	20260317	34.7	34.7	34.69	34.6901	390	34.6901	down	down	correct
WBIY.US	WBI Power Factor High Dividend ETF	20260317	33.895	33.92	33.7342	33.7342	1234	33.3725	down	down	correct
WDIV.US	SPDR Index Shares Funds	20260317	78.05	78.2149	78.0287	78.04	8343	77.5855	down	down	correct
WEAT.US	Teucrium Wheat	20260317	22.69	22.77	22.48	22.61	1093000	22.61	down	down	correct
WEBL.US	Direxion Daily Dow Jones Internet Bull 3X Shares	20260317	19.5	20.08	19.305	19.56	175972	19.5515	up	up	correct
WEBS.US	Direxion Daily Dow Jones Internet Bear 3X Shares	20260317	26.16	26.16	25.4	26.12	40000	26.003	down	down	correct
WIP.US	SPDR FTSE International Government Inflation	20260317	39.97	40.08	39.72	40.05	90971	39.6069	up	up	correct
WLTH.US	WLTH	20260317	7.94	8.16	7.67	7.86	1929000	7.86	down	down	correct
WOMN.US	Impact Shares YWCA Women's Empowerment ETF	20260317	40.56	40.56	40.528	40.528	384	40.399	down	down	correct
WTMF.US	WisdomTree Managed Futures Strategy Fund	20260317	40.05	40.27	40.04	40.19	42600	40.19	up	up	correct
WWJD.US	Inspire International ESG ETF	20260317	37.86	37.93	37.38	37.7	59600	37.7	down	down	correct
XAR.US	SPDR S&P Aerospace & Defense ETF	20260317	271.95	273.95	269.73	273.76	166258	273.6416	up	up	correct
XBI.US	SPDR S&P Biotech ETF	20260317	123.82	125.19	123.67	124.19	5898900	124.19	up	up	correct
XCEM.US	Columbia EM Core ex	20260317	42.27	42.36	41.95	42.21	358400	42.21	down	down	correct
XCLR.US	Global X S&P 500® Collar 95	20260317	26.37	26.37	26.278	26.278	500	26.278	down	down	correct
XDIV.US	Metaurus Equity Component Trust	20260317	27.39	27.39	27.2	27.2	9300	27.2	down	down	correct
XES.US	SPDR S&P Oil & Gas Equipment & Services ETF	20260317	111.55	114.76	111.55	114.23	143643	113.9025	up	up	correct
XHB.US	SPDR S&P Homebuilders ETF	20260317	102.37	102.86	101.405	102.08	1451458	101.7719	down	down	correct
XHE.US	SPDR Series Trust	20260317	82.1	82.1	81.34	81.6	41200	81.6	down	down	correct
XHS.US	SPDR Series Trust	20260317	104.22	104.74	104.13	104.13	2000	104.0866	down	down	correct
XITK.US	SPDR Series Trust	20260317	152.41	152.41	152.2455	152.2455	371	152.2455	down	down	correct
XLB.US	Materials Select Sector SPDR Fund	20260317	49.68	49.98	49.48	49.52	12770550	49.3004	down	down	correct
XLC.US	Communication Services Select Sector SPDR Fund	20260317	115.65	116.499	115.36	115.37	8391100	115.003	down	down	correct
XLE.US	The Select Sector SPDR Trust	20260317	58.23	59.05	57.98	58.51	40137738	58.13	up	up	correct
XLF.US	Financial Select Sector SPDR Fund	20260317	49.7	50.19	49.51	49.56	46974000	49.3065	down	up	incorrect
XLG.US	Invesco S&P 500 Top 50 ETF	20260317	56.58	56.74	56.32	56.38	3100800	56.2828	down	up	incorrect
XLI.US	Industrial Select Sector SPDR Fund	20260317	167.22	167.555	165.05	166.5	12772840	166.0335	down	up	incorrect
XLK.US	Technology Select Sector SPDR Fund	20260317	139.39	140.27	138.93	139.54	12034650	139.3667	up	down	incorrect
XLP.US	Consumer Staples Select Sector SPDR Fund	20260317	85.4	85.68	84.64	84.7	12224900	84.2259	down	up	incorrect
XLRE.US	The Real Estate Select Sector SPDR Fund	20260317	42.94	43.06	42.68	42.72	5654600	42.4347	down	down	correct
XLSR.US	SPDR SSGA U.S. Sector Rotation ETF	20260317	59.81	59.97	59.692	59.723	27200	59.6515	down	down	correct
XLU.US	The Select Sector SPDR Trust	20260317	47.52	47.635	47.08	47.13	18502260	46.8028	down	down	correct
XLV.US	Health Care Select Sector SPDR Fund	20260317	151.22	151.845	149.54	149.64	11938610	149.0274	down	down	correct
XLY.US	The Select Sector SPDR Trust	20260317	112.78	113.645	112.715	113.18	6767033	112.9531	up	up	correct
XME.US	SPDR Series Trust	20260317	110.87	112.29	109.97	110.77	1365761	110.7014	down	down	correct
XMHQ.US	Invesco S&P MidCap Quality ETF	20260317	102.98	104.18	102.98	103.5	216700	103.3481	up	up	correct
XMLV.US	Invesco S&P MidCap Low Volatility ETF	20260317	65.19	65.45	64.86	64.86	13500	64.2727	down	down	correct
XMMO.US	Invesco S&P MidCap Momentum ETF	20260317	144.24	145.83	144.23	145.34	187800	145.0809	up	up	correct
XMVM.US	Invesco S&P MidCap Value with Momentum ETF	20260317	64.71	65.18	64.71	65	16800	64.5836	up	up	correct
XNTK.US	SPDR NYSE Technology ETF	20260317	269.93	271.775	269.54	270.26	16856	270.1615	up	up	correct
XOP.US	SPDR S&P Oil & Gas Exploration & Production ETF	20260317	168.94	171.45	168.31	170.08	4553694	169.3992	up	up	correct
XOUT.US	GraniteShares XOUT U.S. Large Cap ETF	20260317	58.4	58.4	58.1864	58.1864	1101	58.1864	down	down	correct
XPH.US	SPDR Series Trust	20260317	54.02	54.525	53.91	54.31	31115	54.2472	up	up	correct
XPND.US	First Trust Exchange	20260317	34.06	34.16	34.03	34.081	4600	34.0709	up	up	correct
XPP.US	ProShares Ultra FTSE China 50	20260317	24.04	24.12	23.77	23.88	6936	23.7563	down	down	correct
XRMI.US	Global X S&P 500® Risk Managed Income ETF	20260317	17.54	17.603	17.52	17.535	363800	17.1729	down	down	correct
XRT.US	SPDR S&P Retail ETF	20260317	80.62	81.46	80.27	80.36	4029449	80.1434	down	down	correct
XSD.US	SPDR Series Trust	20260317	336.32	337.3799	331.34	332.43	46833	332.2445	down	down	correct
XSLV.US	Invesco S&P SmallCap Low Volatility ETF	20260317	47.93	47.99	47.64	47.65	8927	47.3389	down	down	correct
XSMO.US	Invesco S&P SmallCap Momentum ETF	20260317	76.1	76.41	75.7	76.17	187800	76.0471	up	up	correct
XSOE.US	WisdomTree Emerging Markets ex	20260317	41.77	41.8099	41.46	41.54	81103	41.4889	down	down	correct
XSVM.US	Invesco S&P SmallCap Value with Momentum ETF	20260317	58.87	59.19	58.65	58.65	25300	58.3517	down	down	correct
XSW.US	SPDR S&P Software & Services ETF	20260317	150.32	154.36	150.32	151.45	41500	151.45	up	up	correct
XTL.US	SPDR Series Trust	20260317	186.36	189.85	185.91	188.63	25600	187.9747	up	up	correct
XTN.US	SPDR S&P Transportation ETF	20260317	89.57	91.06	89.37	90.26	32500	90.0555	up	up	correct
XVOL.US	Acruence Active Hedge U.S. Equity ETF	20260317	22.7964	22.7964	22.7964	22.7964	11	22.7964
XYLD.US	Global X Funds	20260317	40.4	40.53	40.28	40.32	805900	39.5694	down	down	correct
XYLG.US	Global X S&P 500® Covered Call & Growth ETF	20260317	27.15	27.278	27.127	27.145	11200	26.8544	down	down	correct
YANG.US	Direxion Shares ETF Trust	20260317	27.01	27.56	26.95	27.46	766871	27.2293	up	up	correct
YCL.US	ProShares Ultra Yen	20260317	18.4	18.4	18.32	18.32	11577	18.32	down	down	correct
YCS.US	ProShares UltraShort Yen	20260317	52.96	53.18	52.96	53.11	15600	53.11	up	up	correct
YINN.US	Direxion Daily FTSE China Bull 3X Shares	20260317	36.67	36.8	36.03	36.15	1941190	36.0818	down	down	correct
YLD.US	Principal Exchange	20260317	18.88	18.93	18.88	18.93	78831	18.7018	up	up	correct
YOLO.US	AdvisorShares Trust	20260317	2.8	2.84	2.74	2.8	25700	2.8
YXI.US	ProShares Short FTSE China 50	20260317	20.985	21.17	20.97	21.0384	2328	20.9562	up	up	correct
YYY.US	Amplify ETF Trust	20260317	11.31	11.33	11.295	11.32	485914	11.0784	up	up	correct
ZHDG.US	ZEGA Buy and Hedge ETF	20260317	21.39	22.107	21.39	22.107	28000	22.107	up	up	correct
ZIG.US	ETF Series Solutions	20260317	38.47	38.47	38.46	38.46	600	38.46	down	down	correct
ZROZ.US	PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange	20260317	64.62	64.85	64.53	64.77	520329	63.9403	up	up	correct
ZSL.US	ProShares Trust II	20260317	20.76	22.05	20.39	21.58	6888900	21.58	up	up	correct
ZZZ.US	TEST TICKER FOR UTP	20260317	28.03	28.03	28.0292	28.0292	517	28.0276	down	down	correct