CollectAI

close-nyse_etfs

2026/03/19

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAA.US	Listed Funds Trust	20260319	24.91	24.97	24.91	24.94	5200	24.7462	up	up	correct
AAAU.US	Goldman Sachs Physical Gold ETF	20260319	45.1	45.98	44.76	45.8	6928800	45.8	up	up	correct
ABEQ.US	Absolute Core Strategy ETF	20260319	37.48	37.56	37.38	37.49	9700	37.49	up	up	correct
ACES.US	ALPS Clean Energy ETF	20260319	33	33.855	32.7	33.8	31427	33.8	up	up	correct
ACSG.US	Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF	20260319	39.78	40.124	39.68	40.124	4200	40.124	up	up	correct
ACVF.US	ETF Opportunities Trust	20260319	47.98	48.23	47.815	48.2	6300	48.1267	up	up	correct
ADIV.US	SmartETFs Asia Pacific Dividend Builder ETF	20260319	18.015	18.11	17.99	18.107	53200	17.967	up	up	correct
AFK.US	VanEck Vectors Africa Index ETF	20260319	25.05	25.42	24.658	25.22	46761	25.22	up	up	correct
AFLG.US	First Trust Active Factor Large Cap ETF	20260319	38.59	39.03	38.59	38.864	105100	38.814	up	up	correct
AFMC.US	First Trust Active Factor Mid Cap ETF	20260319	34.91	35.725	34.91	35.51	27100	35.4538	up	up	correct
AFSM.US	First Trust Active Factor Small Cap ETF	20260319	32.569	33.086	32.42	32.79	9700	32.7499	up	up	correct
AGG.US	iShares Core U.S. Aggregate Bond ETF	20260319	99.16	99.6156	99.135	99.49	13223740	98.8224	up	up	correct
AGGY.US	WisdomTree Trust	20260319	43.59	43.83	43.59	43.775	50669	43.4403	up	up	correct
AGOX.US	Adaptive Growth Opportunities ETF	20260319	26.827	26.95	26.47	26.65	13300	26.65	down	down	correct
AGQ.US	ProShares Trust II	20260319	98.34	111.9	94.38	111.69	12550900	111.69	up	up	correct
AGZ.US	iShares Agency Bond ETF	20260319	109.5	110.01	109.5	109.93	27801	109.2742	up	up	correct
AHYB.US	American Century ETF Trust	20260319	45.92	46.075	45.87	46.075	3300	45.8231	up	up	correct
AIEQ.US	AI Powered Equity ETF	20260319	43.67	43.839	43.62	43.839	2400	43.839	up	up	correct
ALTL.US	Pacer Funds Trust	20260319	44.2401	44.3	43.89	43.9948	3909	43.9948	down	up	incorrect
AMAX.US	Starboard Investment Trust	20260319	7.77	7.8	7.73	7.76	19700	7.6075	down	up	incorrect
AMLP.US	ALPS ETF Trust	20260319	52.51	53.24	52.51	53.06	2469500	53.06	up	down	incorrect
AMOM.US	QRAFT AI	20260319	48.48	49.14	48.48	48.941	1400	48.941	up	down	incorrect
AMUB.US	UBS ETRACS Alerian MLP Index ETN Series B	20260319	21.944	21.944	21.944	21.944	100	21.944
AMZA.US	InfraCap MLP ETF	20260319	46	47	45.8106	46.87	41504	46.1725	up	up	correct
ANEW.US	ProShares Trust	20260319	46.18	46.18	46.084	46.084	300	46.0394	down	down	correct
AOA.US	iShares Trust	20260319	88.15	89.09	87.8801	88.83	180037	88.5546	up	up	correct
AOK.US	iShares Core Conservative Allocation ETF	20260319	39.82	40.075	39.79	40.01	314895	39.89	up	up	correct
AOM.US	iShares Core Moderate Allocation ETF	20260319	47.33	47.6298	47.22	47.51	144132	47.2002	up	up	correct
AOR.US	iShares Trust	20260319	64.23	64.81	64.1	64.63	308956	64.3215	up	up	correct
ARB.US	AltShares Trust	20260319	29.17	29.29	29.101	29.25	13100	29.25	up	up	correct
ARGT.US	Global X Funds	20260319	85.24	88.09	85.12	87.98	231500	87.98	up	up	correct
ARKF.US	ARK ETF Trust	20260319	39.76	40.435	39.488	40.21	120000	40.21	up	up	correct
ARKK.US	ARK ETF Trust	20260319	69.9	71.91	69.36	71.07	15597110	71.07	up	up	correct
ARKW.US	ARK Next Generation Internet ETF	20260319	126.16	128.21	125.51	127.26	76879	127.26	up	up	correct
ASEA.US	Global X Funds	20260319	19.23	19.4899	19.11	19.38	19153	19.38	up	up	correct
ASHR.US	DBX ETF Trust	20260319	32.79	33.18	32.77	33.07	4886300	33.07	up	up	correct
ASHS.US	Xtrackers Harvest CSI 500 China	20260319	40.92	41.5	40.92	41.38	11000	41.38	up	up	correct
ATFV.US	Alger 35 ETF	20260319	32.33	32.82	32.33	32.75	3800	32.75	up	up	correct
AUSF.US	Global X Funds	20260319	47.82	48.15	47.71	47.88	38200	47.88	up	up	correct
AVDE.US	American Century ETF Trust	20260319	82.69	84.46	82.55	84	1783800	84	up	up	correct
AVDV.US	American Century ETF Trust	20260319	96.86	99.07	96.55	98.54	1295400	98.54	up	up	correct
AVEM.US	American Century ETF Trust	20260319	80.25	82.2	79.98	81.86	3252500	81.86	up	up	correct
AVES.US	Avantis® Emerging Markets Value ETF	20260319	59.77	61	59.56	60.72	63900	60.72	up	up	correct
AVIG.US	Avantis Core Fixed Income ETF	20260319	41.44	41.669	41.44	41.63	586700	41.4696	up	up	correct
AVIV.US	Avantis International Large Cap	20260319	72.7	74.05	72.55	73.65	60300	73.65	up	up	correct
AVLV.US	American Century ETF Trust	20260319	79.75	80.78	79.56	80.39	1040600	80.39	up	up	correct
AVMU.US	Avantis Core Municipal Fixed Income ETF	20260319	46.3	46.3	46.185	46.19	5100	46.0441	down	down	correct
AVRE.US	AVRE	20260319	44.94	45.177	44.79	45.038	20900	45.038	up	up	correct
AVSF.US	American Century ETF Trust	20260319	46.66	46.795	46.65	46.77	60200	46.5776	up	up	correct
AVUS.US	American Century ETF Trust	20260319	110.8	112.14	110.57	111.63	542700	111.63	up	up	correct
AVUV.US	American Century ETF Trust	20260319	105.61	108.308	105.55	107.43	1527300	107.43	up	up	correct
AWAY.US	ETFMG Travel Tech ETF	20260319	16.01	16.175	16.001	16.152	2900	16.152	up	up	correct
BAB.US	Invesco Exchange	20260319	27.06	27.17	26.99	27.09	118462	26.9037	up	up	correct
BAR.US	GraniteShares Gold Trust	20260319	45.08	45.9	44.71	45.73	1211532	45.73	up	up	correct
BATT.US	Amplify ETF Trust	20260319	14.13	14.36	13.83	14.21	86200	14.21	up	up	correct
BBC.US	Virtus LifeSci Biotech Clinical Trials ETF	20260319	39.38	40.6201	39.2	40.43	17024	40.43	up	up	correct
BBMC.US	JPMorgan BetaBuilders U.S. Mid Cap Equity ETF	20260319	107.54	109.13	107.54	109.09	5639	108.8616	up	up	correct
BBP.US	ETFis Series Trust I	20260319	80.29	81.678	80.29	81.421	8500	81.421	up	up	correct
BBSC.US	JPMorgan BetaBuilders U.S. Small Cap Equity ETF	20260319	74.02	75.48	73.834	74.8637	2621	74.6975	up	up	correct
BCD.US	Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K	20260319	35.9	36.17	35.8306	35.97	57690	35.97	up	up	correct
BCI.US	Aberdeen Standard Bloomberg All Commodity Strategy K	20260319	23.98	24.15	23.725	23.91	2074800	23.91	down	down	correct
BDCX.US	ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN	20260319	20.46	20.507	20.46	20.507	200	19.4837	up	up	correct
BDCZ.US	UBS ETRACS Wells Fargo Business Development Company Index ETN	20260319	15.25	15.25	14.6501	15.0938	1000	14.6446	down	down	correct
BDRY.US	ETF Managers Group Commodity Trust I	20260319	10.26	10.26	9.93	10.02	104816	10.02	down	down	correct
BEDZ.US	AdvisorShares Hotel ETF	20260319	31.71	31.71	31.71	31.71	300	31.71
BERZ.US	MicroSectors™ Solactive FANG & Innovation	20260319	63.67	64.5	60.44	61.16	79300	61.16	down	down	correct
BETZ.US	Roundhill Sports Betting & iGaming ETF	20260319	17.82	18.4	17.82	18.29	10800	18.29	up	up	correct
BFOR.US	Barron's 400 ETF	20260319	81.91	82.94	81.91	82.94	1700	82.94	up	up	correct
BIBL.US	Northern Lights Fund Trust IV	20260319	47.13	47.85	47.13	47.77	53604	47.567	up	up	correct
BIGY.US	ETF Series Solutions	20260319	48.66	48.84	48.51	48.719	13300	48.2111	up	up	correct
BIL.US	SPDR Bloomberg Barclays 1	20260319	91.54	91.54	91.53	91.54	14921000	91.0078
BILS.US	SPDR Series Trust	20260319	99.3	99.31	99.3	99.31	833700	98.7314	up	up	correct
BITO.US	ProShares Bitcoin Strategy ETF	20260319	9.54	9.72	9.46	9.67	180064000	9.6494	up	up	correct
BITQ.US	Exchange Traded Concepts Trust	20260319	20.41	21.005	20.061	20.87	122700	20.87	up	up	correct
BIV.US	Vanguard Intermediate	20260319	77.07	77.43	77	77.35	3345561	76.7951	up	up	correct
BIZD.US	VanEck Vectors BDC Income ETF	20260319	12.81	12.995	12.81	12.94	5448174	12.4527	up	up	correct
BKAG.US	BNY Mellon Core Bond ETF	20260319	42.07	42.255	42.07	42.24	143600	41.9279	up	up	correct
BKEM.US	BNY Mellon ETF Trust	20260319	80.5	80.5	78.08	80.493	4100	80.493	down	down	correct
BKF.US	iShares MSCI BRIC ETF	20260319	40.46	40.94	40.36	40.83	4200	40.83	up	up	correct
BKHY.US	BNY Mellon High Yield Beta ETF	20260319	47.07	47.471	47.061	47.45	11300	46.7525	up	up	correct
BKIE.US	BNY Mellon International Equity ETF	20260319	91.66	93.385	91.28	92.81	169200	92.0521	up	up	correct
BKLC.US	BNY Mellon US Large Cap Core Equity ETF	20260319	125.6	126.835	125.42	126.31	120300	125.888	up	up	correct
BKLN.US	Invesco Exchange	20260319	20.5	20.56	20.4801	20.54	16283690	20.3205	up	up	correct
BKMC.US	BNY Mellon US Mid Cap Core Equity ETF	20260319	109.26	110.4	109.255	110.25	9300	109.7273	up	down	incorrect
BKSE.US	BNY Mellon ETF Trust	20260319	111.95	113.81	111.7	113.0569	3949	112.7224	up	down	incorrect
BKUI.US	BNY Mellon ETF Trust	20260319	49.73	49.759	49.72	49.747	13100	49.4437	up	down	incorrect
BLES.US	Northern Lights Fund Trust IV	20260319	43.88	44.34	43.83	44.27	18354	44.1778	up	down	incorrect
BLOK.US	Amplify Transformational Data Sharing ETF	20260319	51.62	52.96	51.21	52.53	200200	52.53	up	down	incorrect
BLV.US	Vanguard Long	20260319	68.72	69.36	68.6401	69.22	1080465	68.6581	up	down	incorrect
BMED.US	BlackRock Future Health ETF	20260319	28.489	28.489	28.489	28.489	200	28.489
BNDC.US	FlexShares Core Select Bond Fund	20260319	22.2199	22.26	22.1926	22.255	20025	22.1843	up	down	incorrect
BNDD.US	BNDD	20260319	98.96	98.96	98.96	98.96	100	98.3654
BNKD.US	MicroSectors U.S. Big Banks Index	20260319	62.18	62.18	60.593	60.593	500	60.593	down	down	correct
BNKU.US	MicroSectors U.S. Big Banks Index 3X Leveraged ETNs	20260319	23.75	24.89	23.75	24.66	9500	24.66	up	up	correct
BNO.US	United States Brent Oil Fund LP	20260319	53.25	53.67	49.49	51.14	20930000	51.14	down	down	correct
BOAT.US	SonicShares Global Shipping ETF	20260319	40.41	41.23	39.85	41.01	27300	40.5721	up	up	correct
BOIL.US	ProShares Ultra Bloomberg Natural Gas	20260319	19.89	20.17	18.2	18.61	18087800	18.61	down	down	correct
BOND.US	PIMCO Active Bond Exchange	20260319	92.33	92.69	92.29	92.6	505642	91.8491	up	up	correct
BOUT.US	Innovator ETFs Trust	20260319	38.36	39.51	38.36	39.38	2200	39.38	up	up	correct
BRF.US	VanEck Vectors ETF Trust	20260319	16.7	17.33	16.7	17.33	3200	17.33	up	up	correct
BRZU.US	Direxion Daily MSCI Brazil Bull 2X Shares	20260319	96.11	103.76	96.08	102.1	66737	101.8531	up	down	incorrect
BSV.US	Vanguard Short	20260319	78.22	78.42	78.15	78.37	5389421	77.8449	up	down	incorrect
BTAL.US	AGFiQ U.S. Market Neutral Anti	20260319	14.06	14.156	13.87	13.94	1681804	13.94	down	up	incorrect
BUL.US	Pacer US Cash Cows Growth ETF	20260319	53.47	54.38	53.47	54.38	3000	54.38	up	down	incorrect
BULZ.US	MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs	20260319	19.9	21.065	19.556	20.79	1226400	20.79	up	up	correct
BUZZ.US	VanEck Vectors ETF Trust	20260319	30.3	30.87	30.12	30.71	136300	30.71	up	up	correct
BWX.US	SPDR Bloomberg Barclays International Treasury Bond ETF	20260319	21.99	22.255	21.93	22.19	368260	22.1007	up	up	correct
BWZ.US	SPDR Bloomberg Barclays Short Term International Treasury Bond ETF	20260319	27.01	27.23	27.01	27.14	16675	27.0462	up	up	correct
BYLD.US	iShares Yield Optimized Bond ETF	20260319	22.47	22.58	22.45	22.57	47166	22.467	up	up	correct
BZQ.US	ProShares Trust	20260319	11.82	11.885	11.04	11.21	52147	11.0821	down	down	correct
CANE.US	Teucrium Sugar	20260319	10.18	10.33	10.15	10.3	946163	10.3	up	up	correct
CAPE.US	Barclays ETN+ Shiller Capet ETN	20260319	31.07	31.305	31.06	31.14	32296	31.0633	up	up	correct
CBON.US	VanEck Vectors ChinaAMC China Bond ETF	20260319	23.08	23.3999	23.08	23.34	8221	23.2794	up	up	correct
CBSE.US	Listed Funds Trust	20260319	41.77	41.77	41.576	41.576	1200	41.576	down	down	correct
CCOR.US	Core Alternative ETF	20260319	26.01	26.01	26.001	26.001	6600	26.001	down	down	correct
CEF.US	Sprott Physical Gold and Silver Trust	20260319	45.02	46.73	44.5	46.56	1885800	46.56	up	up	correct
CEFD.US	ETRACS Monthly Pay 1.5X Leveraged Closed	20260319	17.91	17.93	17.795	17.795	1200	17.5445	down	down	correct
CEW.US	WisdomTree Emerging Currency Strategy Fund	20260319	18.88	19.04	18.88	19.04	27700	19.04	up	up	correct
CGW.US	Invesco Exchange	20260319	62.25	63.2	61.93	62.83	45900	62.83	up	up	correct
CHAU.US	Direxion Daily CSI 300 China A Share Bull 2X Shares	20260319	20.9	21.095	20.6002	20.97	97561	20.8748	up	up	correct
CHGX.US	ETF Series Solutions	20260319	27.05	27.36	27	27.31	14173	26.9153	up	up	correct
CHIQ.US	Global X MSCI China Consumer Disc ETF	20260319	19.78	19.84	19.45	19.83	19900	19.83	up	up	correct
CHIU.US	Global X MSCI China Utilities ETF	20260319	2.15	2.18	2.12	2.16	1592000	2.16	up	up	correct
CLSM.US	Cabana Target Leading Sector Moderate ETF	20260319	23.09	23.2202	22.95	23.2101	7309	23.2101	up	down	incorrect
CMBS.US	iShares Trust	20260319	48.91	49.02	48.8001	49.02	17289	48.7212	up	down	incorrect
CMDY.US	iShares Bloomberg Roll Select Broad Commodity ETF	20260319	59	59.295	58.37	58.79	35889	58.79	down	down	correct
CMF.US	iShares Trust	20260319	57.35	57.35	57.1719	57.3	348868	57.0182	down	down	correct
CNBS.US	Amplify ETF Trust	20260319	23.02	23.64	22.855	23.64	18900	23.64	up	up	correct
CNRG.US	SPDR Kensho Clean Power ETF	20260319	90.25	93.3	90.25	92.83	5000	92.7712	up	up	correct
CNXT.US	VanEck Vectors ChinaAMC SME	20260319	45.67	46.15	45.52	46.11	51812	46.11	up	up	correct
COM.US	Direxion Shares ETF Trust	20260319	33.75	33.9	33.65	33.78	248713	33.5768	up	up	correct
COMB.US	GraniteShares Bloomberg Commodity Broad Strategy No K	20260319	25.94	26.1	25.6965	25.85	129512	25.85	down	down	correct
COPX.US	Global X Copper Miners ETF	20260319	69.62	73.04	68.55	72.38	7091900	72.38	up	down	incorrect
CORN.US	Teucrium Commodity Trust	20260319	18.74	18.84	18.64	18.83	3329200	18.83	up	down	incorrect
CORP.US	PIMCO Investment Grade Corporate Bond Index Exchange	20260319	96.46	97.08	96.46	97	52099	96.2304	up	down	incorrect
CPER.US	United States Copper Index Fund LP	20260319	32.8	33.82	32.7	33.72	2924200	33.72	up	down	incorrect
CQQQ.US	Invesco China Technology ETF	20260319	47.73	48.44	47.31	48.13	741900	48.13	up	up	correct
CRAK.US	VanEck Vectors ETF Trust	20260319	48.12	48.9499	48	48.48	143454	48.48	up	up	correct
CRBN.US	iShares Trust	20260319	222.75	225.37	222.75	224.58	14528	224.58	up	up	correct
CRPT.US	First Trust SkyBridge Crypto Industry and Digital Economy ETF	20260319	12.78	12.991	12.51	12.839	45700	12.839	up	up	correct
CSD.US	Invesco S&P Spin	20260319	111.41	113.42	111.09	113.23	4200	113.23	up	up	correct
CTEX.US	ProShares S&P Kensho Cleantech ETF	20260319	34.71	36.031	34.71	36.031	1400	36.031	up	up	correct
CURE.US	Direxion Shares ETF Trust	20260319	92.22	94	91.185	91.53	41376	91.2424	down	down	correct
CUT.US	Invesco MSCI Global Timber ETF	20260319	28.01	28.01	27.6	27.64	3700	27.64	down	down	correct
CVY.US	Invesco Zacks Multi	20260319	26.79	26.96	26.7501	26.9357	2516	26.7107	up	up	correct
CWB.US	SPDR Bloomberg Barclays Convertible Securities ETF	20260319	92.66	94.34	92.455	94.11	640762	93.8892	up	up	correct
CWEB.US	Direxion Shares ETF Trust	20260319	27.72	28.705	27.24	28.32	689615	28.077	up	up	correct
CWI.US	SPDR MSCI ACWI ex	20260319	36.03	36.74	35.94	36.58	251700	36.58	up	up	correct
CWS.US	AdvisorShares Focused Equity ETF	20260319	65.31	65.83	64.81	65.48	4168	65.48	up	up	correct
CZA.US	Invesco Zacks Mid	20260319	108.89	109.36	108.73	109.36	2800	109.36	up	up	correct
DAT.US	ProShares Big Data Refiners ETF	20260319	36.34	36.34	36.279	36.279	1100	36.279	down	down	correct
DBA.US	Invesco DB Multi	20260319	26.95	26.98	26.83	26.97	2685900	26.97	up	up	correct
DBAW.US	Xtrackers MSCI All World ex U.S. Hedged Equity ETF	20260319	42.01	42.4555	42.01	42.442	7503	42.442	up	up	correct
DBB.US	Invesco DB Multi	20260319	22.43	23.01	22.36	22.95	1095600	22.95	up	up	correct
DBC.US	Invesco DB Commodity Index Tracking Fund	20260319	29.05	29.25	28.54	28.84	1052100	28.84	down	down	correct
DBE.US	Invesco DB Energy Fund	20260319	30.38	30.68	28.99	29.66	219200	29.66	down	down	correct
DBEF.US	Xtrackers MSCI EAFE Hedged Equity ETF	20260319	48.33	48.89	48.01	48.71	1657400	48.71	up	up	correct
DBEM.US	Xtrackers MSCI Emerging Markets Hedged Equity ETF	20260319	33.96	34.42	33.96	34.41	9900	34.41	up	up	correct
DBEU.US	Xtrackers MSCI Europe Hedged Equity ETF	20260319	47.62	48.13	47.53	47.81	70200	47.81	up	up	correct
DBEZ.US	Xtrackers MSCI Eurozone Hedged Equity ETF	20260319	54.19	54.68	54.19	54.68	1700	54.68	up	up	correct
DBJP.US	Xtrackers MSCI Japan Hedged Equity ETF	20260319	99.32	100.02	98.68	99.91	31500	99.91	up	up	correct
DBMF.US	iM DBi Managed Futures Strategy ETF	20260319	30.1	30.39	30.07	30.24	1419200	30.121	up	up	correct
DBO.US	Invesco DB Oil Fund	20260319	20.95	21.41	20.26	20.66	2681000	20.66	down	down	correct
DBP.US	Invesco DB Precious Metals Fund	20260319	106.14	109.105	105.602	109.04	62533	109.04	up	up	correct
DDM.US	ProShares Ultra Dow30	20260319	51.39	52.16	51.02	51.63	333221	51.4756	up	up	correct
DEED.US	First Trust TCW Securitized Plus ETF	20260319	21.54	21.57	21.51	21.57	11800	21.4097	up	up	correct
DEEF.US	Xtrackers FTSE Developed ex US Multifactor ETF	20260319	37.42	37.87	37.23	37.81	1600	37.712	up	up	correct
DEEP.US	Roundhill Acquirers Deep Value ETF	20260319	35.46	36.17	35.46	36.1452	3392	35.9244	up	up	correct
DEM.US	WisdomTree Trust	20260319	48.67	49.65	48.57	49.52	117883	49.2852	up	up	correct
DES.US	WisdomTree U.S. SmallCap Dividend Fund	20260319	34.94	35.555	34.84	35.27	113779	35.137	up	up	correct
DEUS.US	Xtrackers Russell US Multifactor ETF	20260319	59.47	60.1	59.43	59.8014	8329	59.6404	up	up	correct
DEW.US	WisdomTree Global High Dividend Fund	20260319	65.47	66.17	65.47	65.9434	7311	65.673	up	up	correct
DFAC.US	Dimensional U.S. Core Equity 2 ETF	20260319	38.82	39.27	38.73	39.07	6725500	38.9719	up	up	correct
DFAE.US	Dimensional ETF Trust	20260319	33.72	34.545	33.64	34.38	1130400	34.3268	up	up	correct
DFAI.US	Dimensional International Core Equity Market ETF	20260319	38.2	38.97	38.1001	38.76	2112079	38.6574	up	up	correct
DFAS.US	Dimensional U.S. Small Cap ETF	20260319	69.47	70.95	69.25	70.42	719500	70.2558	up	up	correct
DFAT.US	Dimensional U.S. Targeted Value ETF	20260319	60.49	61.54	60.45	61.11	380500	60.9037	up	up	correct
DFAU.US	Dimensional US Core Equity Market ETF	20260319	45.3	45.79	45.26	45.58	775566	45.4697	up	up	correct
DFCF.US	Dimensional ETF Trust	20260319	42.3	42.53	42.3	42.47	834600	42.1654	up	up	correct
DFE.US	WisdomTree Europe SmallCap Dividend Fund	20260319	70.61	72.05	70.61	71.644	6772	71.6138	up	up	correct
DFEN.US	Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace	20260319	73.68	73.8062	68.38	72.16	350584	72.1176	down	down	correct
DFIP.US	Dimensional ETF Trust	20260319	42.01	42.07	41.955	42.01	123400	41.9104
DFIV.US	DFIV	20260319	51.4	52.39	51.33	52.11	3937100	52.0083	up	up	correct
DFJ.US	WisdomTree Japan SmallCap Dividend Fund	20260319	99.13	101.4	98.93	100.8	90600	100.8	up	up	correct
DFNM.US	Dimensional ETF Trust	20260319	48.27	48.355	48.27	48.325	121400	48.0919	up	up	correct
DFSD.US	Dimensional ETF Trust	20260319	47.86	48.025	47.86	48	454200	47.7048	up	up	correct
DFUS.US	Dimensional U.S. Equity ETF	20260319	71.4	72.17	71.25	71.8	4357900	71.6305	up	up	correct
DGP.US	DB Gold Double Long ETN	20260319	173.53	183	171.45	181.54	115400	181.54	up	up	correct
DGRO.US	iShares Core Dividend Growth ETF	20260319	69.4	69.92	69.235	69.55	4960400	69.55	up	up	correct
DGS.US	WisdomTree Emerging Markets SmallCap Dividend Fund	20260319	59.16	60.5299	59.16	60.2919	148009	60.0927	up	up	correct
DGT.US	SPDR Series Trust	20260319	167.215	169.715	167.01	168.96	26852	168.417	up	up	correct
DGZ.US	DB Gold Short ETN	20260319	5.36	5.74	4.88	5.35	24254	5.35	down	down	correct
DHS.US	WisdomTree U.S. High Dividend Fund	20260319	106.99	107.54	106.5899	107	31898	106.227	up	up	correct
DIA.US	SPDR Dow Jones Industrial Average ETF Trust	20260319	459.97	463.37	458.16	461.06	7882772	459.8709	up	up	correct
DIAL.US	Columbia Diversified Fixed Income Allocation ETF	20260319	18.07	18.18	18.07	18.1651	63758	18.008	up	up	correct
DIG.US	ProShares Ultra Oil & Gas	20260319	61	62.88	60.581	62.27	95729	62.0769	up	up	correct
DIM.US	WisdomTree International MidCap Dividend Fund	20260319	80.91	82.65	80.91	82.3922	1776	82.3322	up	up	correct
DIV.US	Global X SuperDividend U.S. ETF	20260319	18.91	19.095	18.8812	19.02	270933	18.9121	up	up	correct
DIVO.US	Amplify ETF Trust	20260319	44.63	44.838	44.425	44.67	981700	44.3118	up	up	correct
DIVS.US	SmartETFs Dividend Builder ETF	20260319	30.47	30.6	30.47	30.6	3800	30.44	up	up	correct
DIVZ.US	Listed Funds Trust	20260319	37.209	37.209	37.09	37.17	11000	37.0241	down	down	correct
DJD.US	Invesco Dow Jones Industrial Average Dividend ETF	20260319	59.75	60.015	59.5418	59.68	34343	59.2868	down	down	correct
DJP.US	iPath Bloomberg Commodity Index Total Return(SM) ETN	20260319	47.41	47.8	46.94	47.31	108400	47.31	down	down	correct
DLN.US	WisdomTree U.S. LargeCap Dividend Fund	20260319	88.83	89.53	88.75	89.14	247704	88.8216	up	up	correct
DLS.US	WisdomTree International SmallCap Dividend Fund	20260319	80.59	82.415	80.46	81.92	30077	81.7548	up	up	correct
DNL.US	WisdomTree Global ex	20260319	40.11	40.89	40.09	40.77	24318	40.75	up	up	correct
DOG.US	ProShares Short Dow30	20260319	24.74	24.83	24.56	24.68	11962030	24.5747	down	down	correct
DOL.US	WisdomTree International LargeCap Dividend Fund	20260319	66.99	68.42	66.85	68.17	32927	67.9642	up	up	correct
DON.US	WisdomTree U.S. MidCap Dividend Fund	20260319	51.74	52.34	51.6	52.04	113900	51.7725	up	up	correct
DOO.US	WisdomTree International Dividend ex	20260319	61.42	62.37	60.6	61.96	413700	61.8134	up	up	correct
DPST.US	Direxion Shares ETF Trust	20260319	83.6	89.39	82	87.59	637075	87.2125	up	up	correct
DRIP.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares	20260319	4.57	4.59	4.32	4.55	56460200	4.5198	down	up	incorrect
DRN.US	Direxion Shares ETF Trust	20260319	9.2	9.34	9.062	9.24	1395967	9.186	up	down	incorrect
DRV.US	Direxion Daily MSCI Real Estate Bear 3X Shares	20260319	23.9	24.25	23.5264	23.84	178972	23.6065	down	up	incorrect
DSCF.US	Discipline Fund ETF	20260319	24.3882	24.3882	24.3882	24.3882	0	24.2961
DSI.US	iShares MSCI KLD 400 Social ETF	20260319	122.48	123.72	122.26	123.14	101500	123.14	up	down	incorrect
DSTL.US	Distillate U.S. Fundamental Stability & Value ETF	20260319	57.9	58.4982	57.75	58.03	89664	57.8451	up	up	correct
DSTX.US	ETF Series Solutions	20260319	31.49	31.867	31.49	31.867	400	31.7963	up	up	correct
DTD.US	WisdomTree U.S. Total Dividend Fund	20260319	85.78	86.41	85.6301	86.14	17486	85.8119	up	up	correct
DTEC.US	ALPS Disruptive Technologies ETF	20260319	44.49	44.59	44.172	44.529	6000	44.529	up	up	correct
DTH.US	WisdomTree International High Dividend Fund	20260319	52.87	53.9	52.82	53.7083	60897	53.5426	up	up	correct
DUG.US	ProShares UltraShort Oil & Gas	20260319	18.56	18.7	18	18.207	218414	18.1177	down	up	incorrect
DUSL.US	Direxion Shares ETF Trust	20260319	76.14	77.8399	74.371	76.5831	21316	76.4778	up	down	incorrect
DUST.US	Direxion Daily Gold Miners Index Bear 2X Shares	20260319	68.12	69.2099	64.645	65.14	1656601	64.3573	down	up	incorrect
DVYE.US	iShares Inc.	20260319	33.37	34.05	33.32	33.9	356000	33.9	up	down	incorrect
DWM.US	WisdomTree International Equity Fund	20260319	68.48	70.018	68.48	69.7585	11050	69.5934	up	down	incorrect
DWMF.US	WisdomTree International Multifactor Fund	20260319	33.21	33.4102	33.06	33.4102	2295	33.3047	up	down	incorrect
DWX.US	SPDR S&P International Dividend ETF	20260319	45.01	45.685	45.01	45.516	18999	45.2961	up	down	incorrect
DXD.US	ProShares Trust	20260319	22.53	22.685	22.19	22.4	2760741	22.2876	down	up	incorrect
DXJ.US	WisdomTree Japan Hedged Equity Fund	20260319	153.19	155.63	153	155.04	450400	155.04	up	up	correct
DYLD.US	Two Roads Shared Trust	20260319	22.49	22.49	22.4	22.477	4600	22.3412	down	down	correct
DYNF.US	BlackRock ETF Trust	20260319	58.65	59.21	58.46	58.96	7055500	58.96	up	up	correct
DZZ.US	DB Gold Double Short ETN	20260319	3.15	3.24	2.8	2.95	62100	2.95	down	down	correct
EAGG.US	iShares Trust	20260319	47.5	47.705	47.4985	47.65	1109577	47.3324	up	up	correct
EAPR.US	Innovator MSCI Emerging Markets Power Buffer ETF	20260319	30.11	30.12	30.05	30.119	25600	30.119	up	up	correct
EASG.US	Xtrackers MSCI EAFE ESG Leaders Equity ETF	20260319	34.45	34.9323	34.45	34.9323	3781	34.9323	up	up	correct
EATZ.US	AdvisorShares Restaurant ETF	20260319	26.27	26.274	26.27	26.274	400	26.274	up	up	correct
EBLU.US	Ecofin Global Water ESG Fund	20260319	49.62	50.26	49.25	49.787	3357	49.787	up	up	correct
EBND.US	SPDR Bloomberg Barclays Emerging Markets Local Bond ETF	20260319	20.63	20.875	20.61	20.82	687671	20.6156	up	up	correct
ECLN.US	First Trust EIP Carbon Impact ETF	20260319	37.44	37.645	37.44	37.5882	1572	37.4019	up	up	correct
ECNS.US	iShares Trust	20260319	32.99	33.29	32.88	33.16	44700	33.16	up	up	correct
ECON.US	Columbia Emerging Markets Consumer ETF	20260319	28.62	29.33	28.62	29.25	11400	29.25	up	up	correct
EDC.US	Direxion Daily MSCI Emerging Markets Bull 3X Shares	20260319	56.43	60.825	55.85	60.04	228056	59.6523	up	up	correct
EDIV.US	SPDR Index Shares Funds	20260319	39.3	39.71	39.14	39.65	263589	39.3322	up	up	correct
EDOG.US	ALPS Emerging Sector Dividend Dogs ETF	20260319	24.67	25.08	24.61	25.08	9700	25.08	up	up	correct
EDOW.US	First Trust Dow 30 Equal Weight ETF	20260319	40.59	40.735	40.43	40.6315	27558	40.5011	up	up	correct
EDV.US	Vanguard Extended Duration Treasury Index Fund ETF Shares	20260319	65.55	66.29	65.43	66.01	1270058	65.2334	up	up	correct
EDZ.US	Direxion Daily MSCI Emerging Markets Bear 3X Shares	20260319	31.22	31.42	28.92	29.37	481900	29.1174	down	down	correct
EELV.US	Invesco S&P Emerging Markets Low Volatility ETF	20260319	27.81	28.215	27.77	28.08	66562	27.8142	up	up	correct
EEM.US	iShares MSCI Emerging Markets ETF	20260319	56.44	57.87	56.26	57.62	50957600	57.62	up	up	correct
EEMO.US	Invesco S&P Emerging Markets Momentum ETF	20260319	17.55	17.72	17.55	17.72	3000	17.6661	up	up	correct
EEMS.US	iShares MSCI Emerging Markets Small	20260319	68.91	70.31	68.91	70.2	22900	70.2	up	up	correct
EEMX.US	SPDR MSCI Emerging Markets Fossil Fuel Free ETF	20260319	44.13	45.045	44.13	45.045	10300	45.045	up	up	correct
EES.US	WisdomTree U.S. SmallCap Earnings Fund	20260319	56.27	57.265	56.27	56.918	23244	56.811	up	up	correct
EET.US	ProShares Ultra MSCI Emerging Markets	20260319	85.2	87.78	84.99	87.0161	5730	86.6556	up	up	correct
EEV.US	ProShares Trust	20260319	17.395	17.446	16.501	16.76	54185	16.7386	down	up	incorrect
EFA.US	iShares MSCI EAFE ETF	20260319	94.94	97.11	94.8	96.52	34858300	96.52	up	down	incorrect
EFAX.US	SPDR MSCI EAFE Fossil Fuel Free ETF	20260319	48.82	49.88	48.67	49.62	24604	49.62	up	down	incorrect
EFIV.US	SPDR S&P 500 ESG ETF	20260319	63.68	64.22	63.65	64	11800	63.8347	up	down	incorrect
EFO.US	ProShares Ultra MSCI EAFE	20260319	61.45	63.8	61.45	63.09	16858	62.9023	up	down	incorrect
EFU.US	ProShares UltraShort MSCI EAFE	20260319	9.19	9.22	8.85	8.96	72212	8.9306	down	up	incorrect
EFZ.US	ProShares Short MSCI EAFE	20260319	12.9	12.92	12.64	12.7	148593	12.6704	down	up	incorrect
EIDO.US	iShares MSCI Indonesia ETF	20260319	15.25	15.41	15.18	15.33	666300	15.33	up	up	correct
EINC.US	VanEck Vectors Energy Income ETF	20260319	116.38	118.56	116.38	117.69	8400	116.9089	up	up	correct
EIRL.US	iShares Trust	20260319	67.09	68.39	67.09	68	3600	68	up	up	correct
EIS.US	iShares MSCI Israel ETF	20260319	120.65	122.99	120.27	122.85	114700	122.85	up	up	correct
EJAN.US	Innovator MSCI Emerging Markets Power Buffer ETF January	20260319	33.95	34.072	33.6	34.06	96800	34.06	up	up	correct
EJUL.US	Innovator MSCI Emerging Markets Power Buffer ETF	20260319	29.76	30.02	29.76	29.95	10000	29.95	up	up	correct
ELD.US	WisdomTree Emerging Markets Local Debt Fund	20260319	28.1	28.53	28.1	28.38	137521	28.0932	up	up	correct
EMBD.US	Global X Emerging Markets Bond ETF	20260319	23.5	23.555	23.46	23.51	10200	23.2835	up	down	incorrect
EMHC.US	SPDR Bloomberg Barclays Emerging Markets USD Bond ETF	20260319	24.84	24.96	24.82	24.95	125900	24.7128	up	down	incorrect
EMLC.US	VanEck Vectors ETF Trust	20260319	25.05	25.3413	25.025	25.3	7475158	25.0227	up	down	incorrect
EMLP.US	First Trust North American Energy Infrastructure Fund	20260319	43.55	44.035	43.55	43.85	600751	43.5516	up	up	correct
EMMF.US	WisdomTree Emerging Markets Multifactor Fund	20260319	33.03	33.69	32.98	33.575	15536	33.4947	up	up	correct
EMNT.US	EMNT	20260319	98.77	98.83	98.77	98.83	8000	98.2316	up	up	correct
EMQQ.US	EMQQ The Emerging Markets Internet & Ecommerce ETF	20260319	32.99	33.3	32.816	33.06	82800	33.06	up	up	correct
EMTY.US	ProShares Trust	20260319	12.03	12.09	11.97	11.9871	5813	11.9162	down	down	correct
ENFR.US	Alerian Energy Infrastructure ETF	20260319	37.55	38.38	37.55	38.1	93374	38.1	up	up	correct
EOCT.US	Innovator ETFs Trust	20260319	31.81	32.25	31.81	32.201	8400	32.201	up	up	correct
EPHE.US	iShares MSCI Philippines ETF	20260319	24.52	24.82	24.47	24.69	132600	24.69	up	up	correct
EPI.US	WisdomTree India Earnings Fund	20260319	41.01	41.42	40.76	41.28	1030300	41.28	up	up	correct
EPOL.US	iShares Trust	20260319	34.97	35.75	34.84	35.53	493200	35.53	up	up	correct
EPP.US	iShares MSCI Pacific ex Japan ETF	20260319	52.8	53.89	52.68	53.66	441000	53.66	up	up	correct
EPS.US	WisdomTree U.S. Earnings 500 Fund	20260319	68.52	69.12	68.4	68.886	64819	68.686	up	up	correct
EPU.US	iShares MSCI Peru ETF	20260319	75.72	76.82	74.79	76.63	106800	76.63	up	up	correct
EPV.US	ProShares UltraShort FTSE Europe	20260319	23.49	23.68	22.495	22.74	188629	22.6471	down	down	correct
EQAL.US	Invesco Russell 1000 Equal Weight ETF	20260319	54.69	55.35	54.65	55.17	267795	54.9165	up	up	correct
EQL.US	ALPS Equal Sector Weight ETF	20260319	47.66	47.82	47.41	47.69	220125	47.5064	up	up	correct
EQWL.US	Invesco Exchange	20260319	115.84	116.56	115.34	116.16	125966	115.6257	up	up	correct
ERTH.US	Invesco Exchange	20260319	46.78	47.41	46.78	47.41	5900	47.3464	up	up	correct
ERX.US	Direxion Shares ETF Trust	20260319	94.63	97.53	93.78	96.58	637200	96.0692	up	up	correct
ERY.US	Direxion Daily Energy Bear 2X Shares	20260319	11.42	11.49	11.02	11.16	5458110	11.0886	down	down	correct
ESBA.US	Empire State Realty OP L.P	20260319	4.84	4.91	4.8	4.88	2300	4.88	up	up	correct
ESGA.US	American Century Sustainable Equity ETF	20260319	74.725	74.9	74.485	74.84	22874	74.84	up	up	correct
ESGB.US	IndexIQ Active ETF Trust	20260319	21.05	21.1104	21.05	21.1104	3915	20.9154	up	up	correct
ESGN.US	Columbia ETF Trust I	20260319	38.01	38.67	37.95	38.5231	9610	38.5231	up	up	correct
ESGY.US	American Century Sustainable Growth ETF	20260319	63.74	63.89	63.45	63.89	790	63.89	up	down	incorrect
ETHO.US	Etho Climate Leadership U.S. ETF	20260319	65	66.4811	65	66.4811	2579	66.4811	up	down	incorrect
EUDG.US	WisdomTree Trust	20260319	35.78	36.56	35.78	36.3443	6110	36.2192	up	down	incorrect
EUM.US	ProShares Short MSCI Emerging Markets	20260319	19.52	19.52	18.99	19.08	172974	19.0033	down	up	incorrect
EUO.US	ProShares Trust II	20260319	30.01	30.01	29.28	29.43	65200	29.43	down	up	incorrect
EURL.US	Direxion Daily FTSE Europe Bull 3X Shares	20260319	36.4	38.29	35.56	37.57	109400	37.4261	up	up	correct
EUSA.US	iShares MSCI USA Equal Weighted ETF	20260319	101.64	102.9399	101.6	102.44	60447	102.44	up	up	correct
EUSB.US	iShares Trust	20260319	43.5	43.65	43.47	43.62	119536	43.3325	up	up	correct
EUSC.US	WisdomTree Trust	20260319	52.44	53.16	52.3817	52.91	22072	52.91	up	up	correct
EVNT.US	EVNT	20260319	11.64	11.665	11.59	11.665	53800	11.665	up	up	correct
EVX.US	VanEck Vectors ETF Trust	20260319	38.43	38.75	38.38	38.75	8915	38.75	up	up	correct
EWA.US	iShares MSCI Australia ETF	20260319	27.71	28.41	27.63	28.26	10633600	28.26	up	up	correct
EWC.US	iShares MSCI Canada ETF	20260319	53.91	54.35	53.7	54.1	4820300	54.1	up	up	correct
EWD.US	iShares MSCI Sweden ETF	20260319	47.85	48.71	47.7	48.33	328600	48.33	up	up	correct
EWG.US	iShares MSCI Germany ETF	20260319	39.05	40	38.96	39.69	5975500	39.69	up	up	correct
EWH.US	iShares Inc.	20260319	22.65	22.94	22.65	22.83	7792700	22.83	up	up	correct
EWI.US	iShares MSCI Italy ETF	20260319	51.38	52.78	51.36	52.46	751600	52.46	up	up	correct
EWJ.US	iShares MSCI Japan ETF	20260319	82.26	84.48	82.14	84.08	8664700	84.08	up	up	correct
EWK.US	iShares MSCI Belgium ETF	20260319	23.73	24.12	23.67	24.02	37600	24.02	up	up	correct
EWL.US	iShares MSCI Switzerland ETF	20260319	56.98	57.98	56.87	57.54	1129600	57.54	up	up	correct
EWM.US	iShares MSCI Malaysia ETF	20260319	29.28	29.53	29.23	29.52	319000	29.52	up	up	correct
EWN.US	iShares MSCI Netherlands ETF	20260319	57.09	58.32	57.06	58.14	123600	58.14	up	up	correct
EWO.US	iShares MSCI Austria ETF	20260319	34.2	34.87	34.16	34.79	49400	34.79	up	up	correct
EWP.US	iShares MSCI Spain ETF	20260319	52.2	53.78	52.1	53.28	1137200	53.28	up	up	correct
EWQ.US	iShares MSCI France ETF	20260319	42.44	43.48	42.29	43.2	793500	43.2	up	up	correct
EWS.US	iShares MSCI Singapore ETF	20260319	27.93	28.35	27.83	28.24	860200	28.24	up	up	correct
EWT.US	iShares MSCI Taiwan ETF	20260319	70.53	72.59	70.22	72.14	6249600	72.14	up	up	correct
EWU.US	iShares MSCI United Kingdom ETF	20260319	44.51	45.36	44.51	45.11	2148400	45.11	up	up	correct
EWV.US	ProShares UltraShort MSCI Japan	20260319	24.09	24.1	22.65	23.1	33875	22.9559	down	down	correct
EWW.US	iShares MSCI Mexico ETF	20260319	71.75	72.43	70.49	72.18	2293900	72.18	up	up	correct
EWX.US	SPDR S&P Emerging Markets Small Cap ETF	20260319	65.77	67.09	65.49	66.62	21800	66.62	up	up	correct
EWY.US	iShares MSCI South Korea ETF	20260319	128.42	135.54	126.72	134.82	21186400	134.82	up	up	correct
EWZ.US	iShares MSCI Brazil ETF	20260319	35.46	36.81	35.34	36.5	40486400	36.5	up	up	correct
EXI.US	iShares Global Industrials ETF	20260319	181.32	183.82	180.77	182.91	41300	182.91	up	up	correct
EZA.US	iShares MSCI South Africa ETF	20260319	62.79	65.4	62.61	64.93	937100	64.93	up	up	correct
EZJ.US	ProShares Ultra MSCI Japan	20260319	53.84	54.985	53.19	54.7153	18216	54.1885	up	up	correct
EZM.US	WisdomTree U.S. MidCap Earnings Fund	20260319	65.9	66.81	65.9	66.6	18780	66.4223	up	up	correct
FAN.US	First Trust Global Wind Energy ETF	20260319	23.46	24.13	23.41	24.02	24800	24.02	up	up	correct
FAS.US	Direxion Shares ETF Trust	20260319	113.98	116.718	112.1501	115.33	1221876	114.7489	up	up	correct
FAZ.US	Direxion Shares ETF Trust	20260319	53.87	54.7699	52.64	53.28	1206027	52.8893	down	down	correct
FBND.US	Fidelity Total Bond ETF	20260319	45.73	45.9399	45.65	45.89	2599236	45.5387	up	up	correct
FBT.US	First Trust NYSE Arca Biotechnology Index Fund	20260319	190.93	193.71	190.93	193.09	34000	193.09	up	up	correct
FCG.US	First Trust Natural Gas ETF	20260319	30.61	31.36	30.61	30.95	3114700	30.8086	up	up	correct
FCOM.US	Fidelity MSCI Communication Services Index ETF	20260319	69.82	70.27	69.39	69.93	122900	69.756	up	up	correct
FCOR.US	Fidelity Merrimack Street Trust	20260319	47.05	47.48	47.05	47.45	27818	47.0781	up	up	correct
FDD.US	First Trust Exchange	20260319	17.43	17.83	17.4	17.77	198859	17.7081	up	up	correct
FDHY.US	Fidelity High Yield Factor ETF	20260319	48.56	48.77	48.38	48.77	38418	48.2276	up	up	correct
FDIS.US	Fidelity MSCI Consumer Discretionary Index ETF	20260319	93.62	94.33	93.06	93.85	117600	93.663	up	up	correct
FDL.US	First Trust Morningstar Dividend Leaders Index Fund	20260319	49.63	49.92	49.54	49.64	1267786	49.2455	up	up	correct
FDLO.US	Fidelity Low Volatility Factor ETF	20260319	65.05	65.436	64.94	65.17	63400	64.891	up	down	incorrect
FDM.US	First Trust Dow Jones Select MicroCap Index Fund	20260319	79.03	80.7079	79.03	80.7079	2230	80.4842	up	down	incorrect
FDMO.US	Fidelity Momentum Factor ETF	20260319	80.58	81.957	80.3	81.62	64700	81.499	up	down	incorrect
FDN.US	First Trust Exchange	20260319	240.89	243.01	239.42	241.67	759400	241.67	up	down	incorrect
FDRR.US	Fidelity Dividend ETF for Rising Rates	20260319	59.05	59.34	58.96	59.34	11300	58.99	up	down	incorrect
FDVV.US	Fidelity High Dividend ETF	20260319	55.47	55.915	55.29	55.62	1457300	55.18	up	down	incorrect
FEDM.US	FEDM	20260319	57.79	57.945	57.77	57.945	16500	57.786	up	up	correct
FEIG.US	FEIG	20260319	40.69	40.927	40.69	40.927	58800	40.6023	up	up	correct
FENY.US	Fidelity MSCI Energy Index ETF	20260319	32.7	33.25	32.57	33.01	3563100	32.823	up	up	correct
FEU.US	SPDR STOXX Europe 50 ETF	20260319	832	832	832	832	10	831.763
FEUS.US	FEUS	20260319	70.46	70.771	70.33	70.771	30000	70.6	up	up	correct
FEZ.US	SPDR EURO STOXX 50 ETF	20260319	60.83	62.58	60.75	62.16	5322842	62.0647	up	up	correct
FFIU.US	Fieldstone UVA Unconstrained Medium	20260319	22.01	22.122	22.01	22.122	800	21.8945	up	up	correct
FFND.US	Northern Lights Fund Trust II	20260319	28.952	29.285	28.87	28.87	3500	28.87	down	down	correct
FFTY.US	Innovator ETFs Trust	20260319	34.17	35.325	33.96	35.07	121600	35.07	up	up	correct
FGD.US	First Trust Dow Jones Global Select Dividend Index Fund	20260319	31.28	31.8895	31.18	31.77	261489	31.6586	up	up	correct
FHLC.US	Fidelity MSCI Health Care Index ETF	20260319	70.23	70.68	69.99	70.17	156800	69.941	down	down	correct
FIDI.US	Fidelity International High Dividend ETF	20260319	27.11	27.62	27.11	27.44	70400	27.175	up	up	correct
FIDU.US	Fidelity Covington Trust	20260319	87.3	88.25	86.73	87.7	114600	87.435	up	up	correct
FIEE.US	UBS AG FI Enhanced Europe 50 ETN	20260319	6.77	7.1	6.7	6.77	7100	6.77
FIGB.US	Fidelity Investment Grade Bond ETF	20260319	43.15	43.33	43.1	43.29	161500	43.0027	up	up	correct
FILL.US	iShares MSCI Global Energy Producers ETF	20260319	26.0508	26.55	26.03	26.46	58311	26.46	up	up	correct
FISK.US	Empire State Realty OP L.P	20260319	4.95	4.95	4.95	4.95	0	4.95
FISR.US	SPDR SSGA Fixed Income Sector Rotation ETF	20260319	25.59	25.77	25.59	25.77	44500	25.6009	up	up	correct
FITE.US	SPDR S&P Kensho Future Security ETF	20260319	88	89.72	87.52	89.21	13700	89.1814	up	up	correct
FIVA.US	Fidelity International Value Factor ETF	20260319	34.28	34.89	34.1101	34.7	201883	34.393	up	up	correct
FIVG.US	Defiance 5G Next Gen Connectivity ETF	20260319	68.2	70.52	68.06	70.28	26274	70.183	up	up	correct
FIW.US	First Trust Exchange	20260319	102.54	103.645	102.13	103.15	59756	102.9609	up	up	correct
FLAU.US	Franklin FTSE Australia ETF	20260319	33.165	33.71	33	33.54	172400	33.54	up	up	correct
FLAX.US	Franklin FTSE Asia ex Japan ETF	20260319	30.81	31.43	30.81	31.35	6900	31.35	up	up	correct
FLBR.US	Franklin FTSE Brazil ETF	20260319	22.02	22.82	22.0109	22.63	228799	22.63	up	up	correct
FLCA.US	Franklin Templeton ETF Trust	20260319	48.31	48.415	47.94	48.24	346561	48.24	down	down	correct
FLCB.US	Franklin Templeton ETF Trust	20260319	21.46	21.556	21.46	21.54	208700	21.3777	up	up	correct
FLCH.US	Franklin FTSE China ETF	20260319	22.53	22.89	22.48	22.77	141400	22.77	up	up	correct
FLCO.US	Franklin Liberty Investment Grade Corporate ETF	20260319	21.33	21.47	21.32	21.445	25134	21.2699	up	up	correct
FLEE.US	Franklin FTSE Europe ETF	20260319	35.42	36.12	35.42	35.92	10100	35.92	up	up	correct
FLGB.US	Franklin FTSE United Kingdom ETF	20260319	34	34.59	33.92	34.43	224342	34.43	up	up	correct
FLGR.US	Franklin FTSE Germany ETF	20260319	30.84	31.49	30.7701	31.4	7709	31.4	up	up	correct
FLGV.US	Franklin Liberty U.S. Treasury Bond ETF	20260319	20.43	20.49	20.43	20.47	52157	20.3226	up	up	correct
FLIN.US	Franklin FTSE India ETF	20260319	33.7	34.005	33.6	33.91	366726	33.91	up	up	correct
FLJH.US	Franklin Templeton ETF Trust	20260319	39.24	39.814	39.181	39.65	29100	39.65	up	up	correct
FLJP.US	Franklin FTSE Japan ETF	20260319	35.21	36.14	35.2001	35.96	1652671	35.96	up	up	correct
FLKR.US	Franklin FTSE South Korea ETF	20260319	41.75	43.88	41.3	43.67	442700	43.67	up	up	correct
FLLA.US	Franklin FTSE Latin America ETF	20260319	26.38	27.09	26.3	26.97	46914	26.97	up	up	correct
FLLV.US	Franklin Templeton ETF Trust	20260319	64.15	64.42	64.06	64.3024	6476	64.3024	up	up	correct
FLMB.US	Franklin Liberty Federal Tax	20260319	23.82	23.85	23.78	23.78	14921	23.6454	down	down	correct
FLMI.US	Franklin Liberty Intermediate Municipal Opportunities ETF	20260319	24.99	24.99	24.9233	24.95	504593	24.773	down	down	correct
FLMX.US	Franklin FTSE Mexico ETF	20260319	34.9	35.285	34.6	35.2	15593	35.2	up	up	correct
FLRG.US	Fidelity Covington Trust	20260319	36.94	37.306	36.94	37.141	12100	36.993	up	down	incorrect
FLRN.US	SPDR Bloomberg Barclays Investment Grade Floating Rate ETF	20260319	30.73	30.74	30.71	30.73	701053	30.5164
FLRT.US	Pacer Funds Trust	20260319	46.38	46.47	46.38	46.45	94409	45.9589	up	down	incorrect
FLSA.US	Franklin FTSE Saudi Arabia ETF	20260319	32.24	32.43	32.24	32.39	1600	32.39	up	down	incorrect
FLSP.US	Franklin Liberty Systematic Style Premia ETF	20260319	27.07	27.08	26.76	26.76	79900	26.76	down	up	incorrect
FLSW.US	Franklin FTSE Switzerland ETF	20260319	39.46	40.142	39.46	39.74	10561	39.74	up	down	incorrect
FLTB.US	Fidelity Merrimack Street Trust	20260319	50.37	50.41	50.251	50.38	35501	49.9992	up	down	incorrect
FLTR.US	VanEck Vectors ETF Trust	20260319	25.48	25.48	25.45	25.47	860500	25.2846	down	up	incorrect
FLTW.US	Franklin FTSE Taiwan ETF	20260319	68.21	70.135	68.15	69.91	31800	69.91	up	up	correct
FLUD.US	Franklin Liberty Ultra Short Bond ETF	20260319	24.99	25	24.98	25	13300	24.8299	up	up	correct
FLYT.US	Direxion Flight to Safety Strategy ETF	20260319	9.88	11	9.817	10.62	78200	10.62	up	up	correct
FMAT.US	Fidelity MSCI Materials Index ETF	20260319	54.9	55.25	54.39	55.13	66800	54.932	up	up	correct
FMF.US	First Trust Managed Futures Strategy Fund	20260319	50.27	50.27	49.58	49.88	16423	49.6912	down	down	correct
FMNY.US	First Trust Exchange	20260319	26.8	26.82	26.73	26.785	8200	26.6165	down	down	correct
FMQQ.US	FMQQ The Next Frontier Internet & Ecommerce ETF	20260319	11.32	11.34	11.247	11.33	6100	11.33	up	up	correct
FNCL.US	Fidelity MSCI Financials Index ETF	20260319	69.07	69.85	68.88	69.55	262500	69.147	up	up	correct
FNDA.US	Schwab Fundamental U.S. Small Company Index ETF	20260319	31.85	32.58	31.81	32.33	994800	32.2702	up	up	correct
FNDB.US	Schwab Fundamental U.S. Broad Market Index ETF	20260319	27	27.29	26.99	27.15	154780	27.0453	up	up	correct
FNDC.US	Schwab Fundamental International Small Company Index ETF	20260319	45.29	46.26	45.24	46.03	429400	46.03	up	up	correct
FNDE.US	Schwab Strategic Trust	20260319	37.22	37.97	37.11	37.8	2236300	37.8	up	up	correct
FNDF.US	Schwab Fundamental International Large Company Index ETF	20260319	47.78	48.86	47.68	48.63	2032100	48.63	up	up	correct
FNDX.US	Schwab Fundamental U.S. Large Company Index ETF	20260319	27.68	27.96	27.65	27.81	8599700	27.6982	up	up	correct
FNGD.US	MicroSectors FANG+ Index	20260319	66.25	67.56	65.47	66.12	289623	66.12	down	down	correct
FNGG.US	Direxion Daily Select Large Caps & FANGs Bull 2X Shares	20260319	169.57	171.5	168.21	168.87	7600	168.3751	down	down	correct
FNGO.US	MicroSectors FANG+ Index 2X Leveraged ETN	20260319	96.5	96.6985	95.4734	96.6985	15344	96.6985	up	up	correct
FNGS.US	MicroSectors FANG+ ETN	20260319	62.5	62.705	62.05	62.6	29300	62.6	up	up	correct
FNGU.US	MicroSectors FANG+ Index 3X Leveraged ETN	20260319	18.365	18.57	17.95	18.37	4202929	18.37	up	up	correct
FORH.US	ETF Opportunities Trust	20260319	24.352	24.352	24.352	24.352	2100	24.352
FPE.US	First Trust Preferred Securities and Income ETF	20260319	17.95	18	17.93	18	1582295	17.8362	up	up	correct
FPEI.US	First Trust Institutional Preferred Securities and Income ETF	20260319	19.17	19.24	19.17	19.23	252690	19.0483	up	up	correct
FPX.US	First Trust US Equity Opportunities ETF	20260319	161.56	165.52	161.09	165.51	58923	165.4317	up	up	correct
FQAL.US	Fidelity Quality Factor ETF	20260319	73.16	73.645	72.95	73.46	113400	73.198	up	up	correct
FREL.US	Fidelity Covington Trust	20260319	27.8	27.905	27.625	27.79	205200	27.54	down	down	correct
FRI.US	First Trust S&P REIT Index Fund	20260319	29.15	29.17	28.93	29.0507	14218	28.9552	down	down	correct
FRTY.US	Alger Mid Cap 40 ETF	20260319	19.785	20.02	19.63	19.98	65600	19.98	up	up	correct
FSEC.US	Fidelity Investment Grade Securitized ETF	20260319	44.08	44.17	43.96	44.1	210923	43.8178	up	up	correct
FSIG.US	First Trust Exchange	20260319	18.92	19	18.92	19	365378	18.8555	up	up	correct
FSMB.US	First Trust Short Duration Managed Municipal ETF	20260319	20.11	20.11	20.07	20.08	103913	19.9738	down	down	correct
FSMD.US	Fidelity Covington Trust	20260319	44.48	44.989	44.1	44.72	68900	44.55	up	up	correct
FSTA.US	Fidelity MSCI Consumer Staples Index ETF	20260319	52.46	52.55	51.98	52.12	216900	51.83	down	down	correct
FTEC.US	Fidelity MSCI Information Technology Index ETF	20260319	211.86	216.35	211.05	215.19	743700	214.969	up	up	correct
FTSD.US	Franklin ETF Trust	20260319	90.9	90.9	90.5601	90.675	14074	90.0121	down	down	correct
FUMB.US	First Trust Ultra Short Duration Municipal ETF	20260319	20.1	20.14	20.1	20.13	113339	20.038	up	up	correct
FUTY.US	Fidelity MSCI Utilities Index ETF	20260319	60	60.32	59.29	59.91	380300	59.524	down	down	correct
FVAL.US	Fidelity Value Factor ETF	20260319	69.68	70.14	69.55	69.95	37100	69.649	up	up	correct
FVD.US	First Trust Value Line Dividend Index Fund	20260319	47.01	47.2751	46.81	47.03	1002090	46.7731	up	up	correct
FXA.US	Invesco CurrencyShares Australian Dollar Trust	20260319	69.5	70.2799	69.5	70.215	71945	70.0644	up	up	correct
FXB.US	Invesco CurrencyShares British Pound Sterling Trust	20260319	127.91	129.5	127.77	129.1771	52235	128.734	up	up	correct
FXC.US	Invesco CurrencyShares Canadian Dollar Trust	20260319	71.17	71.32	71.159	71.17	74152	71.1561
FXD.US	First Trust Consumer Discretionary AlphaDEX Fund	20260319	63.11	63.83	63.065	63.83	5334	63.7163	up	up	correct
FXE.US	Invesco CurrencyShares Euro Currency Trust	20260319	105.93	107.16	105.86	106.87	234132	106.7423	up	down	incorrect
FXF.US	Invesco CurrencyShares Swiss Franc Trust	20260319	111.2	112.35	111.15	112.03	128200	112.03	up	down	incorrect
FXG.US	First Trust Consumer Staples AlphaDEX Fund	20260319	63.22	63.42	62.8638	62.87	4061	62.5735	down	up	incorrect
FXH.US	First Trust Health Care AlphaDEX Fund	20260319	107.41	107.585	106.66	106.962	8470	106.7779	down	up	incorrect
FXI.US	iShares Trust	20260319	35.89	36.4	35.79	36.19	47868200	36.19	up	down	incorrect
FXL.US	First Trust Technology AlphaDEX Fund	20260319	159.53	164.16	159.53	163.85	9600	163.85	up	down	incorrect
FXN.US	First Trust Energy AlphaDEX Fund	20260319	21.46	21.93	21.46	21.71	1316263	21.6292	up	up	correct
FXO.US	First Trust Financials AlphaDEX Fund	20260319	55.38	55.78	55.09	55.48	61872	55.0162	up	up	correct
FXP.US	ProShares UltraShort FTSE China 50	20260319	20.66	20.66	20.2021	20.3114	6170	20.2167	down	down	correct
FXU.US	First Trust Utilities AlphaDEX Fund	20260319	49.85	50.26	49.4081	49.77	337313	49.5371	down	down	correct
FXY.US	Invesco CurrencyShares Japanese Yen Trust	20260319	57.83	58.29	57.83	58.26	253900	58.26	up	up	correct
FXZ.US	First Trust Exchange	20260319	71.97	72.32	71.165	71.92	242383	71.6851	down	down	correct
GAL.US	SPDR SSgA Global Allocation ETF	20260319	49.88	49.88	49.39	49.75	38588	49.6118	down	down	correct
GAMR.US	ETF Managers Trust	20260319	76.08	76.871	76.08	76.871	500	76.871	up	up	correct
GBIL.US	Goldman Sachs Access Treasury 0	20260319	100.07	100.07	100.06	100.07	1021018	99.4759
GBUG.US	iPath Gold ETN	20260319	40	41.39	39.03	41.279	229200	41.279	up	up	correct
GCC.US	WisdomTree Continuous Commodity Index Fund	20260319	23.63	23.84	23.23	23.73	83000	23.73	up	up	correct
GCOR.US	Goldman Sachs Access U.S. Aggregate Bond ETF	20260319	41.295	41.415	41.28	41.375	57462	41.0956	up	up	correct
GDMA.US	Alpha Architect ETF Trust	20260319	41.29	41.29	40.53	40.53	5400	40.53	down	down	correct
GDOC.US	Goldman Sachs ETF Trust	20260319	32.244	32.244	32.244	32.244	100	32.244
GDX.US	VanEck Vectors Gold Miners ETF	20260319	80.86	83.39	79.96	82.9	63111300	82.9	up	up	correct
GDXD.US	MicroSectors Gold Miners	20260319	63.8	65.85	59.67	60.46	1473800	60.46	down	down	correct
GDXJ.US	VanEck Vectors Junior Gold Miners ETF	20260319	106.61	109.81	104.17	108.97	10880600	108.97	up	up	correct
GDXU.US	MicroSectors Gold Miners 3X Leveraged ETNs	20260319	145.72	160.889	137.88	158.05	3292800	158.05	up	up	correct
GEM.US	Goldman Sachs ActiveBeta Emerging Markets Equity ETF	20260319	42.98	44.1	42.895	43.84	204213	43.84	up	up	correct
GGRW.US	Gabelli ETFs Trust	20260319	33.186	33.186	33.186	33.186	100	33.186
GHYB.US	Goldman Sachs Access High Yield Corporate Bond ETF	20260319	44.38	44.6	44.25	44.5656	8094	44.0628	up	up	correct
GIGB.US	Goldman Sachs ETF Trust	20260319	45.66	45.93	45.6	45.897	71390	45.5486	up	up	correct
GII.US	SPDR S&P Global Infrastructure ETF	20260319	75.29	76.34	75.25	76.05	30780	76.05	up	up	correct
GINN.US	Goldman Sachs Innovate Equity ETF	20260319	68.88	69.694	68.88	69.649	4500	69.649	up	up	correct
GLD.US	SPDR Gold Trust	20260319	420.36	428.27	416.8	426.41	30206000	426.41	up	up	correct
GLDM.US	World Gold Trust	20260319	90.55	92.25	89.8	91.86	15186630	91.86	up	up	correct
GLDX.US	USCF ETF Trust	20260319	37	37.0235	36.44	37.0235	6223	36.8375	up	up	correct
GLIN.US	VanEck Vectors ETF Trust	20260319	41.35	41.79	41.29	41.71	53000	41.71	up	up	correct
GLL.US	ProShares Trust II	20260319	21.37	21.66	20.61	20.78	12705900	20.78	down	down	correct
GLRY.US	Inspire Faithward Mid Cap Momentum ESG ETF	20260319	37.17	38.12	37.14	37.85	25000	37.8009	up	up	correct
GLTR.US	Aberdeen Standard Physical Precious Metals Basket Shares ETF	20260319	208.47	215.05	206.26	214.64	182400	214.64	up	up	correct
GMF.US	SPDR S&P Emerging Asia Pacific ETF	20260319	136.76	139.21	136.66	138.25	11300	138.25	up	up	correct
GNR.US	SPDR S&P Global Natural Resources ETF	20260319	71.01	71.81	70.45	71.39	721200	71.39	up	up	correct
GOAU.US	U.S. Global GO GOLD and Precious Metal Miners ETF	20260319	39.3	40.66	38.81	40.44	72000	40.44	up	up	correct
GOEX.US	Global X Funds	20260319	75.36	77.12	72.93	76.35	52300	76.35	up	up	correct
GQRE.US	FlexShares Global Quality Real Estate Index Fund	20260319	60.96	61.42	60.89	61.24	30800	61.163	up	up	correct
GREK.US	Global X MSCI Greece ETF	20260319	62.56	63.81	62.56	63.23	165400	63.23	up	up	correct
GRN.US	iPath Series B Carbon ETN	20260319	25.02	25.21	25.02	25.12	600	25.12	up	up	correct
GRNB.US	VanEck Vectors ETF Trust	20260319	23.99	24.0817	23.955	24.0621	30021	23.8792	up	up	correct
GSEU.US	Goldman Sachs ETF Trust	20260319	44.34	45.2	44.34	44.9764	12940	44.9764	up	up	correct
GSG.US	iShares S&P GSCI Commodity	20260319	31.69	31.95	30.88	31.3	1633200	31.3	down	down	correct
GSIE.US	Goldman Sachs ActiveBeta International Equity ETF	20260319	42.37	43.2	42.36	43.01	425770	42.8649	up	up	correct
GSIG.US	Goldman Sachs Access Investment Grade Corporate 1	20260319	47.23	47.37	46.99	47.37	12300	47.0746	up	up	correct
GSJY.US	Goldman Sachs ActiveBeta Japan Equity ETF	20260319	47.33	48.39	47.33	48.339	19900	48.339	up	up	correct
GSLC.US	Goldman Sachs ETF Trust	20260319	126.15	127.32	125.7601	126.73	1344900	126.3867	up	up	correct
GSPY.US	Gotham Enhanced 500 ETF	20260319	35.635	35.851	35.635	35.851	800	35.851	up	up	correct
GSSC.US	Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF	20260319	73.23	75.03	73.065	74.3999	31188	74.1966	up	up	correct
GSY.US	Invesco Ultra Short Duration ETF	20260319	50.22	50.25	50.2101	50.25	1379260	49.9175	up	up	correct
GTEK.US	Goldman Sachs Future Tech Leaders Equity ETF	20260319	41.46	42.76	41.46	42.579	2800	42.579	up	up	correct
GTO.US	Invesco Total Return Bond ETF	20260319	46.99	47.175	46.99	47.14	228599	46.7893	up	up	correct
GUNR.US	FlexShares Morningstar Global Upstream Natural Resources Index Fund	20260319	52.9	53.46	52.5	53.19	840800	52.992	up	up	correct
GURU.US	Global X Guru Index ETF	20260319	58.49	59.47	58.49	59.43	900	59.43	up	up	correct
GUSH.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares	20260319	40.98	42.91	40.59	40.95	2392300	40.8108	down	up	incorrect
GVIP.US	Goldman Sachs Hedge Industry VIP ETF	20260319	147.28	149.41	146.95	149.339	4400	149.339	up	down	incorrect
GWX.US	SPDR S&P International Small Cap ETF	20260319	41.57	42.64	41.57	42.37	45000	42.37	up	down	incorrect
GXC.US	SPDR Index Shares Funds	20260319	93.27	94.08	92.85	94.06	26200	94.06	up	down	incorrect
GXG.US	Global X MSCI Colombia ETF	20260319	36.865	37.56	36.79	37.54	211214	37.54	up	down	incorrect
GYLD.US	Arrow Dow Jones Global Yield ETF	20260319	13.72	13.95	13.6	13.86	14400	13.8053	up	up	correct
HACK.US	ETF Series Solutions	20260319	77.92	78.76	77.62	78.39	63000	78.39	up	up	correct
HAIL.US	SPDR S&P Kensho Smart Mobility ETF	20260319	32.64	33.187	32.61	33.186	2700	33.1424	up	up	correct
HAP.US	VanEck Vectors Natural Resources ETF	20260319	68.91	69.9	68.53	69.76	40174	69.76	up	up	correct
HAUZ.US	DBX ETF Trust	20260319	23	23.28	22.87	23.24	83900	23.24	up	up	correct
HAWX.US	iShares Currency Hedged MSCI ACWI ex U.S. ETF	20260319	40.31	40.71	40.24	40.645	24846	40.645	up	up	correct
HDEF.US	Xtrackers MSCI EAFE High Dividend Yield Equity ETF	20260319	31.91	32.305	31.86	32.08	856121	31.934	up	up	correct
HDG.US	ProShares Hedge Replication ETF	20260319	51.71	51.825	51.5701	51.7978	2465	51.5258	up	up	correct
HDGE.US	AdvisorShares Ranger Equity Bear ETF	20260319	18.17	18.2	17.95	18.04	792400	18.04	down	down	correct
HDLB.US	ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B	20260319	16	17.45	16	17.286	9000	17.1085	up	up	correct
HDMV.US	First Trust Horizon Managed Volatility Developed International ETF	20260319	36.61	36.853	36.61	36.853	500	36.853	up	up	correct
HDV.US	iShares Core High Dividend ETF	20260319	133.14	133.6856	132.7	133.15	4142165	26.63	up	up	correct
HEDJ.US	WisdomTree Europe Hedged Equity Fund	20260319	51.02	51.56	50.98	51.37	42700	51.37	up	up	correct
HEQT.US	Simplify Exchange Traded Funds	20260319	31.475	31.6	31.39	31.55	168800	31.4499	up	up	correct
HEWJ.US	iShares Currency Hedged MSCI Japan ETF	20260319	54.84	55.79	54.84	55.63	109200	55.63	up	up	correct
HEZU.US	iShares Currency Hedged MSCI Eurozone ETF	20260319	43.01	43.475	43.01	43.42	12500	43.42	up	up	correct
HFXI.US	IQ 50 Percent Hedged FTSE International ETF	20260319	33.15	33.76	33.1	33.65	109521	33.553	up	up	correct
HHH.US	ETF Managers Trust	20260319	62.15	62.58	61.42	62.06	722200	62.06	down	down	correct
HIBL.US	Direxion Daily S&P 500 High Beta Bull 3X Shares	20260319	61.5	66.17	60.5	64.95	69100	64.95	up	up	correct
HIBS.US	Direxion Daily S&P 500 High Beta Bear 3X Shares	20260319	48.55	48.895	44.83	45.69	156800	45.2779	down	down	correct
HIPS.US	GraniteShares HIPS US High Income ETF	20260319	11.72	11.7899	11.71	11.7706	43858	11.5573	up	up	correct
HMOP.US	Hartford Municipal Opportunities ETF	20260319	39.15	39.21	39.0801	39.21	71539	38.9811	up	down	incorrect
HOLD.US	AdvisorShares Trust	20260319	30.615	30.825	30.615	30.825	400	30.825	up	down	incorrect
HOMZ.US	ETF Series Solutions	20260319	42.4	42.495	42.16	42.3591	2371	42.2691	down	up	incorrect
HSCZ.US	iShares Currency Hedged MSCI EAFE Small	20260319	39.01	39.43	38.9001	39.25	5023	39.25	up	down	incorrect
HTAB.US	Hartford Exchange	20260319	19.17	19.18	19.14	19.18	111200	19.0593	up	up	correct
HTEC.US	Robo Global Healthcare Technology and Innovation ETF	20260319	32.51	32.6	32.37	32.48	4100	32.48	down	down	correct
HTRB.US	Hartford Total Return Bond ETF	20260319	33.85	33.98	33.85	33.93	358660	33.6822	up	up	correct
HTUS.US	Exchange Traded Concepts Trust	20260319	38.28	38.51	38.08	38.46	19200	38.46	up	up	correct
HUSV.US	First Trust Horizon Managed Volatility Domestic ETF	20260319	38.755	38.7961	38.5499	38.6464	1487	38.5276	down	down	correct
HYBB.US	iShares BB Rated Corporate Bond ETF	20260319	46.32	46.56	46.315	46.52	16100	46.0131	up	up	correct
HYDW.US	DBX ETF Trust	20260319	46.42	46.581	46.37	46.581	4100	46.1645	up	down	incorrect
HYEM.US	VanEck Vectors Emerging Markets High Yield Bond ETF	20260319	19.8	19.8893	19.77	19.85	552861	19.619	up	down	incorrect
HYG.US	iShares Trust	20260319	79.03	79.695	78.99	79.66	103981602	78.8628	up	down	incorrect
HYGH.US	iShares U.S. ETF Trust	20260319	85.02	85.65	85.02	85.49	23521	85.0002	up	down	incorrect
HYGV.US	FlexShares Trust	20260319	39.8	40.11	39.79	40.1	150200	39.6017	up	down	incorrect
HYLB.US	Xtrackers USD High Yield Corporate Bond ETF	20260319	36.14	36.4099	36.1132	36.4	1341561	35.9923	up	down	incorrect
HYMB.US	SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF	20260319	25.04	25.045	24.96	25.02	1131032	24.8245	down	down	correct
HYS.US	PIMCO 0	20260319	92.71	93.345	92.6002	93.29	113306	92.2072	up	up	correct
HYTR.US	CP High Yield Trend ETF	20260319	21.26	21.4	21.26	21.393	61200	21.3258	up	up	correct
HYUP.US	Xtrackers High Beta High Yield Bond ETF	20260319	41.34	41.5401	41.1	41.52	6719	40.9819	up	up	correct
IAI.US	iShares U.S. Broker	20260319	161.55	164.16	161.55	163.61	42800	163.61	up	up	correct
IAK.US	iShares U.S. Insurance ETF	20260319	127.85	128.44	126.23	126.83	37400	126.83	down	down	correct
IAPR.US	Innovator MSCI EAFE Power Buffer ETF	20260319	31.07	31.262	31.07	31.2	59800	31.2	up	up	correct
IAT.US	iShares U.S. Regional Banks ETF	20260319	51.38	52.26	50.88	51.87	1020900	51.87	up	up	correct
IAU.US	iShares Gold Trust	20260319	86.1	87.72	85.39	87.37	32763000	87.37	up	up	correct
IAUM.US	iShares® Gold Trust Micro	20260319	45.61	46.45	45.225	46.26	17474600	46.26	up	up	correct
IBD.US	Northern Lights Fund Trust IV	20260319	23.87	23.95	23.824	23.94	78439	23.7677	up	up	correct
IBDR.US	iShares iBonds Dec 2026 Term Corporate ETF	20260319	24.21	24.21	24.2	24.2	728214	24.0394	down	down	correct
IBDS.US	iShares iBonds Dec 2027 Term Corporate ETF	20260319	24.16	24.205	24.16	24.2	461897	24.0292	up	up	correct
IBDT.US	iShares iBonds Dec 2028 Term Corporate ETF	20260319	25.21	25.31	25.21	25.29	926229	25.1034	up	up	correct
IBDU.US	iShares Trust	20260319	23.15	23.25	23.14	23.235	1388600	23.0578	up	up	correct
IBDV.US	iShares Trust	20260319	21.79	21.9098	21.79	21.89	1016577	21.725	up	up	correct
IBDW.US	iShares Trust	20260319	20.84	20.96	20.83	20.945	899000	20.779	up	up	correct
IBND.US	SPDR Bloomberg Barclays International Corporate Bond ETF	20260319	30.92	31.4	30.92	31.27	93279	31.1264	up	up	correct
IBUY.US	Amplify Online Retail ETF	20260319	61.69	62.49	61.32	62.12	5600	62.12	up	up	correct
IDEV.US	iShares Core MSCI International Developed Markets ETF	20260319	81.75	83.48	81.6	82.99	1966990	82.99	up	down	incorrect
IDHQ.US	Invesco S&P International Developed Quality ETF	20260319	35.36	36.235	35.25	36.09	53718	35.8442	up	down	incorrect
IDLV.US	Invesco S&P International Developed Low Volatility ETF	20260319	34.54	34.995	34.54	34.8	10557	34.5143	up	down	incorrect
IDMO.US	Invesco S&P International Developed Momentum ETF	20260319	54.41	55.44	54.26	55.2	473627	54.9229	up	down	incorrect
IDNA.US	iShares Genomics Immunology and Healthcare ETF	20260319	28.44	29.04	28.412	28.83	16300	28.83	up	up	correct
IDOG.US	ALPS International Sector Dividend Dogs ETF	20260319	40.38	41.04	40.38	41.02	19100	41.02	up	up	correct
IDRV.US	iShares Trust	20260319	36.67	37.451	36.62	37.313	24000	37.313	up	up	correct
IDU.US	iShares U.S. Utilities ETF	20260319	117.34	117.91	115.99	117.08	1086500	117.08	down	down	correct
IDX.US	VanEck Vectors Indonesia Index ETF	20260319	13.36	13.5	13.23	13.47	20300	13.47	up	up	correct
IEMG.US	iShares Core MSCI Emerging Markets ETF	20260319	69.51	71.07	69.1	70.74	26547500	70.74	up	up	correct
IEUR.US	iShares Core MSCI Europe ETF	20260319	68.65	70.11	68.5	69.64	2276800	69.64	up	up	correct
IEV.US	iShares Trust	20260319	66.21	67.69	66.07	67.29	233800	67.29	up	down	incorrect
IEZ.US	iShares U.S. Oil Equipment & Services ETF	20260319	27.13	28.31	27.1	28.17	605100	28.17	up	down	incorrect
IFED.US	IFED	20260319	42.136	42.136	42.136	42.136	200	42.136
IG.US	Principal Exchange	20260319	20.59	20.695	20.59	20.678	32797	20.503	up	down	incorrect
IGBH.US	iShares Interest Rate Hedged Long	20260319	23.84	24.055	23.83	24.05	80293	23.9389	up	down	incorrect
IGLB.US	iShares 10+ Year Investment Grade Corporate Bond ETF	20260319	49.38	49.96	49.31	49.88	2620702	49.4312	up	down	incorrect
IGM.US	iShares Expanded Tech Sector ETF	20260319	121.48	124.01	121.07	123.42	966000	123.42	up	up	correct
IHAK.US	iShares Cybersecurity and Tech ETF	20260319	44.74	45.55	44.74	45.29	176800	45.29	up	up	correct
IHDG.US	WisdomTree Trust	20260319	47.28	47.82	47.25	47.67	238130	47.6302	up	up	correct
IHE.US	iShares U.S. Pharmaceuticals ETF	20260319	84.74	85.75	84.68	85.07	26100	85.07	up	up	correct
IHF.US	iShares U.S. Healthcare Providers ETF	20260319	43.11	43.63	42.9	42.92	145200	42.92	down	down	correct
IHI.US	iShares U.S. Medical Devices ETF	20260319	55.05	55.52	54.75	54.87	2716000	54.87	down	down	correct
IHY.US	VanEck Vectors International High Yield Bond ETF	20260319	21.4	21.5623	21.34	21.5623	16663	21.3432	up	up	correct
IIGD.US	Invesco Investment Grade Defensive ETF	20260319	24.625	24.69	24.625	24.68	7901	24.5118	up	up	correct
IJAN.US	Innovator MSCI EAFE Power Buffer ETF January	20260319	35.936	36.16	35.884	36.15	7200	36.15	up	up	correct
IJH.US	iShares Trust	20260319	66.43	67.74	66.36	67.35	18273200	67.35	up	up	correct
IJJ.US	iShares S&P Mid	20260319	129.32	131.01	128.94	130.33	183300	130.33	up	up	correct
IJK.US	iShares S&P Mid	20260319	99.65	102.22	99.65	101.61	197200	101.61	up	up	correct
IJR.US	iShares Core S&P Small	20260319	120.99	123.81	120.86	122.77	8421900	122.77	up	up	correct
IJS.US	iShares S&P Small	20260319	114.76	117.09	114.62	116.1	433000	116.1	up	up	correct
IJUL.US	Innovator MSCI EAFE Power Buffer ETF	20260319	33.278	33.74	33.278	33.63	16000	33.63	up	up	correct
ILCB.US	iShares Morningstar U.S. Equity ETF	20260319	90.49	91.22	90.38	91.01	13700	91.01	up	up	correct
ILCG.US	iShares Morningstar Growth ETF	20260319	97.35	98.57	96.91	98.19	72900	98.19	up	up	correct
ILCV.US	iShares Morningstar Value ETF	20260319	92.65	93.06	92.49	92.83	19500	92.83	up	up	correct
ILDR.US	First Trust Exchange	20260319	30.29	30.88	30.196	30.7	34000	30.7	up	up	correct
ILF.US	iShares Latin America 40 ETF	20260319	32.98	33.99	32.83	33.85	7528400	33.85	up	up	correct
ILTB.US	iShares Trust	20260319	48.99	49.44	48.9311	49.31	57836	48.8944	up	up	correct
IMCB.US	iShares Morningstar Mid	20260319	82.93	83.96	82.93	83.66	44100	83.66	up	up	correct
IMCG.US	iShares Morningstar Mid	20260319	79.11	80.5654	78.98	80.18	122237	80.18	up	up	correct
IMTB.US	iShares Core 5	20260319	43.77	43.9	43.75	43.85	23432	43.5253	up	up	correct
IMTM.US	iShares MSCI Intl Momentum Factor ETF	20260319	46.93	48.135	46.81	47.85	959220	47.85	up	up	correct
INCO.US	Columbia India Consumer ETF	20260319	55.65	55.94	55.4	55.82	52800	55.82	up	up	correct
INDL.US	Direxion Daily MSCI India Bull 2x Shares	20260319	42.56	43.43	42.29	43.12	43894	43.0205	up	up	correct
INDS.US	Pacer Benchmark Industrial Real Estate SCTR ETF	20260319	37.63	37.815	37.47	37.66	3357	37.66	up	up	correct
INFL.US	Horizon Kinetics Inflation Beneficiaries ETF	20260319	51.42	51.88	51.09	51.47	617852	51.3903	up	up	correct
INKM.US	SSGA Active Trust	20260319	33.78	33.8598	33.71	33.8598	1328	33.6261	up	up	correct
INMU.US	BlackRock Intermediate Muni Income Bond ETF	20260319	24.18	24.18	24.1	24.17	313900	24.0373	down	down	correct
INTF.US	iShares Edge MSCI Multifactor Intl ETF	20260319	37.97	38.79	37.9116	38.63	236714	38.63	up	up	correct
IOCT.US	Innovator ETFs Trust	20260319	34.76	35.03	34.74	34.92	9700	34.92	up	up	correct
IOO.US	iShares Global 100 ETF	20260319	121.03	122.4	120.65	121.76	142700	121.76	up	up	correct
IPAC.US	iShares Core MSCI Pacific ETF	20260319	75.05	76.78	75.01	76.51	79200	76.51	up	up	correct
IPAY.US	ETF Series Solutions	20260319	42.24	43.0488	42.24	42.8	16149	42.8	up	up	correct
IPO.US	Renaissance IPO ETF	20260319	43.09	43.61	42.82	43.48	15513	43.48	up	up	correct
IPOS.US	Renaissance International IPO ETF	20260319	18.17	18.63	18.04	18.564	6300	18.564	up	up	correct
IQDF.US	FlexShares International Quality Dividend Index Fund	20260319	31.12	31.77	31.08	31.64	89500	31.572	up	up	correct
IQDY.US	FlexShares International Quality Dividend Dynamic Index Fund	20260319	37.25	37.955	37.215	37.79	15672	37.675	up	up	correct
IQLT.US	iShares MSCI Intl Quality Factor ETF	20260319	45.14	46.075	45.08	45.79	1656571	45.79	up	up	correct
IQSI.US	IQ Candriam ESG International Equity ETF	20260319	34.97	35.43	34.97	35.326	4300	35.235	up	up	correct
IQSU.US	IQ Candriam ESG US Equity ETF	20260319	52.02	52.24	51.93	52.233	5500	52.105	up	up	correct
ISCB.US	iShares Morningstar Small	20260319	64.29	64.91	64.26	64.86	4500	64.86	up	up	correct
ISCF.US	iShares Trust	20260319	41.29	42.0825	41.1724	41.89	89073	41.89	up	up	correct
ISCG.US	iShares Morningstar Small	20260319	54.69	55.74	54.69	55.46	55600	55.46	up	up	correct
ISCV.US	iShares Morningstar Small	20260319	67.74	68.64	67.74	68.36	24100	68.36	up	up	correct
ISRA.US	VanEck Vectors Israel ETF	20260319	62.99	63.89	62.76	63.88	4700	63.88	up	up	correct
ISWN.US	Amplify ETF Trust	20260319	21.44	21.665	21.42	21.615	4100	21.4479	up	up	correct
ITAN.US	Alpha Architect ETF Trust	20260319	35.99	36.43	35.99	36.34	4300	36.2421	up	up	correct
ITEQ.US	BlueStar Israel Technology ETF	20260319	59.888	61.66	59.888	61.66	6400	61.66	up	up	correct
ITOT.US	iShares Core S&P Total U.S. Stock Market ETF	20260319	143.11	144.63	142.72	143.93	11261300	143.93	up	up	correct
IVE.US	iShares Trust	20260319	209.1	210.81	208.57	209.72	1219500	209.72	up	down	incorrect
IVES.US	ETF Managers Trust	20260319	29.61	30.15	29.52	29.99	222400	29.99	up	down	incorrect
IVLU.US	iShares Edge MSCI Intl Value Factor ETF	20260319	38.46	39.33	38.3801	39.14	2105419	39.14	up	down	incorrect
IVOG.US	Vanguard S&P Mid	20260319	123.85	126.88	123.54	126.15	19400	126.15	up	down	incorrect
IVOL.US	Krane Shares Trust	20260319	18.65	18.67	18.52	18.62	831100	18.5084	down	up	incorrect
IVOO.US	Vanguard Admiral Funds	20260319	112.76	114.93	112.75	114.37	74599	114.0186	up	down	incorrect
IVOV.US	Vanguard S&P Mid	20260319	99.57	100.83	99.3	100.36	25100	100.36	up	down	incorrect
IVV.US	iShares Core S&P 500 ETF	20260319	658.07	664.1	656.37	660.93	10220600	660.93	up	up	correct
IVW.US	iShares S&P 500 Growth ETF	20260319	115.7	116.93	115.18	116.4	5414800	116.4	up	up	correct
IWB.US	iShares Russell 1000 ETF	20260319	358.84	362.36	358.07	360.65	1727100	360.65	up	up	correct
IWC.US	iShares Micro	20260319	156.32	161.45	156.26	159.89	107000	159.89	up	up	correct
IWD.US	iShares Russell 1000 Value ETF	20260319	212.58	215	212.37	213.95	3481300	213.95	up	up	correct
IWDL.US	ETRACS 2x Leveraged US Value Factor TR ETN	20260319	49.293	49.293	49.293	49.293	100	49.293
IWF.US	iShares Russell 1000 Growth ETF	20260319	433.73	437.45	431.8	435.42	14608800	108.855	up	up	correct
IWFL.US	ETRACS 2x Leveraged US Growth Factor TR ETN	20260319	47.23	47.572	47.23	47.572	100	47.572	up	up	correct
IWL.US	iShares Russell Top 200 ETF	20260319	162.08	163.49	161.81	162.72	43954	162.72	up	up	correct
IWM.US	iShares Trust	20260319	243.03	250.09	242.52	247.63	59219500	247.63	up	up	correct
IWML.US	ETRACS 2x Leveraged US Size Factor TR ETN	20260319	22.57	23.57	22.57	23.304	700	23.304	up	up	correct
IWN.US	iShares Russell 2000 Value ETF	20260319	183.83	188.5	183.65	186.71	444700	186.71	up	up	correct
IWO.US	iShares Russell 2000 Growth ETF	20260319	311.59	321.19	310.53	317.81	348000	317.81	up	up	correct
IWP.US	iShares Russell Mid	20260319	129.9	131.96	129.76	131.16	1171500	131.16	up	up	correct
IWR.US	iShares Russell Mid	20260319	96.63	98.14	96.56	97.6	4546900	97.6	up	up	correct
IWS.US	iShares Russell Mid	20260319	143.91	146.13	143.91	145.41	1560600	145.41	up	up	correct
IWV.US	iShares Russell 3000 ETF	20260319	372.3	376.14	371.59	374.34	550400	374.34	up	up	correct
IWX.US	iShares Russell Top 200 Value ETF	20260319	92.34	93.23	92.33	92.86	94500	92.86	up	up	correct
IWY.US	iShares Russell Top 200 Growth ETF	20260319	253.24	255.02	252.13	253.92	816400	253.92	up	up	correct
IXC.US	iShares Global Energy ETF	20260319	55.36	56.36	55.26	55.99	927000	55.99	up	up	correct
IXG.US	iShares Global Financials ETF	20260319	111	113.1	111	112.45	197500	112.45	up	up	correct
IXJ.US	iShares Global Healthcare ETF	20260319	92.34	93.1	92.15	92.61	107200	92.61	up	down	incorrect
IXN.US	iShares Global Tech ETF	20260319	102.34	104.62	101.74	104.12	248300	104.12	up	down	incorrect
IXP.US	iShares Global Comm Services ETF	20260319	117	117.61	116.43	117.21	16200	117.21	up	down	incorrect
IYC.US	iShares U.S. Consumer Services ETF	20260319	97.01	97.42	96.25	96.94	205800	96.94	down	up	incorrect
IYE.US	iShares U.S. Energy ETF	20260319	61.87	62.87	61.62	62.48	2569000	62.48	up	up	correct
IYF.US	iShares U.S. Financials ETF	20260319	115.66	116.74	115.07	116.32	452700	116.32	up	up	correct
IYG.US	iShares U.S. Financial Services ETF	20260319	81	81.97	80.77	81.67	109700	81.67	up	up	correct
IYH.US	iShares U.S. Healthcare ETF	20260319	61.26	61.74	61.03	61.18	1384000	61.18	down	down	correct
IYK.US	iShares U.S. Consumer Goods ETF	20260319	70.38	70.76	69.92	69.94	605700	69.94	down	down	correct
IYM.US	iShares U.S. Basic Materials ETF	20260319	166.15	167.79	164.53	166.94	962000	166.94	up	up	correct
IYR.US	iShares U.S. Real Estate ETF	20260319	96.51	97.02	95.97	96.47	10670600	96.47	down	up	incorrect
IYW.US	iShares U.S. Technology ETF	20260319	186.16	189.57	185.5	188.68	2211100	188.68	up	down	incorrect
IYY.US	iShares Dow Jones U.S. ETF	20260319	159.33	160.79	159	160.15	41500	160.15	up	down	incorrect
JAAA.US	Janus Detroit Street Trust	20260319	50.44	50.53	50.44	50.5	5958300	50.0986	up	down	incorrect
JAGG.US	JPMorgan U.S. Aggregate Bond ETF	20260319	46.07	46.2268	46.07	46.21	23804	45.877	up	down	incorrect
JDIV.US	JPMorgan U.S. Dividend ETF	20260319	52.7	52.877	52.57	52.877	2000	52.7437	up	up	correct
JDST.US	Direxion Daily Junior Gold Miners Index Bear 2X Shares	20260319	46.355	48	44.2608	44.9	702879	44.262	down	down	correct
JEPI.US	J.P. Morgan Exchange	20260319	56.53	56.91	56.35	56.68	6199300	55.8222	up	up	correct
JETS.US	U.S. Global Jets ETF	20260319	24.22	24.945	24.06	24.69	6170400	24.69	up	up	correct
JHCB.US	John Hancock Exchange	20260319	21.2	21.34	21.19	21.315	14300	21.1219	up	up	correct
JHEM.US	John Hancock Multifactor Emerging Markets ETF	20260319	34.18	34.979	34.18	34.76	11509	34.76	up	up	correct
JHMB.US	John Hancock Exchange	20260319	22.07	22.165	22.07	22.14	28500	21.962	up	up	correct
JHMD.US	John Hancock Multifactor Developed International ETF	20260319	41.37	42.195	41.19	41.99	93048	41.99	up	up	correct
JHML.US	John Hancock Multifactor Large Cap ETF	20260319	78.21	79.06	78.16	78.6936	17882	78.6936	up	up	correct
JHMM.US	John Hancock Multifactor Mid Cap ETF	20260319	66.34	67.34	66.34	67	287890	67	up	up	correct
JHMU.US	John Hancock Exchange	20260319	26.29	26.31	26.26	26.29	1500	26.1025
JHSC.US	John Hancock Multifactor Small Cap ETF	20260319	42.02	42.8	42.02	42.5673	18810	42.5673	up	up	correct
JIG.US	J.P. Morgan Exchange	20260319	73.65	75.42	73.47	75.23	25800	75.23	up	up	correct
JIGB.US	J.P. Morgan Exchange	20260319	45.21	45.3701	45.1	45.355	2915	44.9702	up	up	correct
JKD.US	iShares Morningstar U.S. Equity ETF	20260319	90.38	91.22	90.38	91.01	13659	91.01	up	down	incorrect
JKE.US	iShares Morningstar Growth ETF	20260319	97	98.57	96.91	98.19	72941	98.19	up	down	incorrect
JKF.US	iShares Morningstar Value ETF	20260319	92.62	93.06	92.49	92.83	19464	92.83	up	up	correct
JKG.US	iShares Morningstar Mid	20260319	83.4809	83.96	82.93	83.66	44146	83.66	up	up	correct
JKJ.US	iShares Morningstar Small	20260319	64.3	64.91	64.2615	64.8637	4514	64.8637	up	up	correct
JKK.US	iShares Morningstar Small	20260319	54.785	55.735	54.69	55.46	55560	55.46	up	up	correct
JMBS.US	Janus Henderson Mortgage	20260319	45.3	45.525	45.3	45.45	1043865	45.0592	up	up	correct
JMOM.US	JPMorgan U.S. Momentum Factor ETF	20260319	68.28	69.42	68.22	69.12	185618	68.9963	up	down	incorrect
JNK.US	SPDR Bloomberg Barclays High Yield Bond ETF	20260319	95.05	95.84	95.05	95.79	12000440	94.7464	up	down	incorrect
JNUG.US	Direxion Daily Junior Gold Miners Index Bull 2X Shares	20260319	159.53	171.53	153.39	169.18	724000	167.9993	up	down	incorrect
JOJO.US	Tidal ETF Trust	20260319	15.62	15.7	15.62	15.7	300	15.6397	up	down	incorrect
JOYY.US	Infusive® Compounding Global Equities ETF	20260319	59.99	60.46	58.58	59.01	847900	57.6669	down	up	incorrect
JPEM.US	JPMorgan Diversified Return Emerging Markets Equity ETF	20260319	61.25	61.85	61.25	61.76	292319	61.4979	up	down	incorrect
JPIE.US	J.P. Morgan Exchange	20260319	45.98	46.08	45.97	46.07	945000	45.648	up	down	incorrect
JPIN.US	JPMorgan Diversified Return International Equity ETF	20260319	69.94	71.078	69.94	70.94	7702	70.7582	up	up	correct
JPMB.US	JPMorgan USD Emerging Markets Sovereign Bond ETF	20260319	39.33	39.517	39.3	39.517	9121	39.1222	up	up	correct
JPME.US	JPMorgan Diversified Return U.S. Mid Cap Equity ETF	20260319	113.16	114.48	113.16	113.97	5466	113.5694	up	up	correct
JPSE.US	JPMorgan Diversified Return U.S. Small Cap Equity ETF	20260319	51.25	52.24	51.25	51.9401	22149	51.8561	up	up	correct
JPUS.US	JPMorgan Diversified Return U.S. Equity ETF	20260319	129.48	130.344	129.48	129.9584	4267	129.4156	up	up	correct
JPXN.US	iShares JPX	20260319	89.01	91.275	89	90.93	54574	90.93	up	up	correct
JQUA.US	JPMorgan U.S. Quality Factor ETF	20260319	61.75	62.54	61.68	62.22	1204400	62.0436	up	up	correct
JSCP.US	JPMorgan Short Duration Core Plus ETF	20260319	47.2	47.325	47.2	47.285	76000	46.9364	up	up	correct
JSTC.US	Tidal ETF Trust	20260319	19.44	19.775	19.44	19.699	6900	19.699	up	up	correct
JUSA.US	JPMorgan ActiveBuilders U.S. Large Cap Equity ETF	20260319	59.48	59.5945	59.48	59.5945	270	59.4822	up	up	correct
JUST.US	Goldman Sachs JUST U.S. Large Cap Equity ETF	20260319	93.2699	93.9499	93.0101	93.5245	4500	93.2692	up	up	correct
JVAL.US	JPMorgan U.S. Value Factor ETF	20260319	48.63	49.46	48.63	49.196	255129	49.0255	up	up	correct
JXI.US	iShares Global Utilities ETF	20260319	86.26	86.86	85.73	86.56	38700	86.56	up	up	correct
KARS.US	KraneShares Electric Vehicles and Future Mobility Index ETF	20260319	30.93	31.31	30.75	31.1	8190	31.1	up	up	correct
KBA.US	KraneShares Trust	20260319	29.9	30.24	29.85	30.13	236014	30.13	up	up	correct
KBE.US	SPDR S&P Bank ETF	20260319	57.13	58.33	56.79	57.94	2413395	57.6035	up	up	correct
KCCA.US	KraneShares California Carbon Allowance ETF	20260319	14.83	14.83	14.77	14.82	18900	14.82	down	down	correct
KCE.US	SPDR S&P Capital Markets ETF	20260319	135.07	137.23	135.07	136.76	20300	136.0381	up	up	correct
KEMQ.US	KraneShares FTSE Emerging Markets Consumer Technology Index ETF	20260319	22.68	23.24	22.68	23.1	5200	23.1	up	up	correct
KEMX.US	KraneShares MSCI Emerging Markets ex China Index ETF	20260319	40.03	41.342	39.79	41.33	309300	41.33	up	up	correct
KEUA.US	KraneShares European Carbon Allowance ETF	20260319	22.87	22.87	22.87	22.87	0	22.87
KGRN.US	KraneShares MSCI China Clean Technology ETF	20260319	29.09	29.09	28.505	28.81	17900	28.81	down	down	correct
KHYB.US	KraneShares Asia Pacific High Yield Bond ETF	20260319	23.94	23.963	23.92	23.963	4100	23.5924	up	up	correct
KIE.US	SPDR S&P Insurance ETF	20260319	54.99	55.28	54.21	54.36	1869616	54.0829	down	down	correct
KLDW.US	Knowledge Leaders Developed World ETF	20260319	52.89	53.233	52.89	53.233	113	53.233	up	down	incorrect
KMLM.US	KFA Mount Lucas Index Strategy ETF	20260319	27.83	28.399	27.73	27.84	147973	27.84	up	down	incorrect
KNOW.US	Direxion All Cap Insider Sentiment Shares	20260319	12.08	12.1048	12.08	12.1048	287	12.074	up	down	incorrect
KOKU.US	Xtrackers MSCI Kokusai Equity ETF	20260319	116.0891	116.0891	116.0891	116.0891	22	115.8181
KOLD.US	ProShares UltraShort Bloomberg Natural Gas	20260319	17.97	19.75	17.62	19.34	10666000	19.34	up	down	incorrect
KOMP.US	SPDR S&P Kensho New Economies Composite ETF	20260319	59.34	60.77	59.0778	60.33	312868	60.2539	up	down	incorrect
KONG.US	ETF Opportunities Trust	20260319	29.89	29.939	29.89	29.939	300	29.939	up	up	correct
KORP.US	American Century Diversified Corporate Bond ETF	20260319	46.52	46.8092	46.495	46.76	284598	46.5452	up	up	correct
KORU.US	Direxion Shares ETF Trust	20260319	342.84	404.94	333.485	397.75	1097133	397.6299	up	up	correct
KRBN.US	KraneShares Global Carbon ETF	20260319	27.02	27.37	27	27.33	11900	27.33	up	up	correct
KRE.US	SPDR S&P Regional Banking ETF	20260319	62.26	63.63	61.8	63.19	25860100	62.8251	up	up	correct
KSA.US	iShares MSCI Saudi Arabia ETF	20260319	37.83	37.84	37.22	37.6	1586471	37.6	down	down	correct
KSTR.US	KraneShares SSE STAR Market 50 Index ETF	20260319	18.7	18.971	18.56	18.9	151100	18.9	up	up	correct
KURE.US	KraneShares MSCI All China Health Care Index ETF	20260319	16.61	16.84	16.523	16.84	52000	16.84	up	up	correct
KVLE.US	KFA Value Line Dynamic Core Equity Index ETF	20260319	25.01	25.091	25.01	25.091	2800	24.9588	up	up	correct
KWEB.US	KraneShares CSI China Internet ETF	20260319	28.81	29.29	28.54	29.09	34440800	29.09	up	up	correct
KXI.US	iShares Global Consumer Staples ETF	20260319	66.95	66.99	66.44	66.75	61400	66.75	down	down	correct
LABD.US	Direxion Daily S&P Biotech Bear 3X Shares	20260319	20.67	20.92	19.11	19.65	5013903	19.5656	down	down	correct
LABU.US	Direxion Shares ETF Trust	20260319	142.69	153.76	140.8	150.01	626800	150.01	up	up	correct
LCR.US	Leuthold Core ETF	20260319	37.11	37.31	37.05	37.214	600	37.214	up	up	correct
LCTD.US	BlackRock World ex U.S. Carbon Transition Readiness ETF	20260319	54.23	55.16	54.23	55.007	25200	55.007	up	up	correct
LCTU.US	BlackRock U.S. Carbon Transition Readiness ETF	20260319	70.58	71.124	70.458	70.99	44500	70.99	up	up	correct
LDUR.US	PIMCO Enhanced Low Duration Active Exchange	20260319	95.46	95.63	95.4	95.5869	36638	94.9593	up	up	correct
LEMB.US	iShares J.P. Morgan EM Local Currency Bond ETF	20260319	40.77	41.21	40.45	41.14	316400	41.14	up	up	correct
LGH.US	HCM Defender 500 Index ETF	20260319	57.84	58.475	57.67	57.67	22000	57.67	down	down	correct
LGLV.US	SPDR SSGA US Large Cap Low Volatility Index ETF	20260319	179.21	179.95	178.32	179.12	48942	178.1427	down	down	correct
LGOV.US	First Trust Exchange	20260319	21.66	21.81	21.65	21.75	235800	21.5952	up	up	correct
LIT.US	Global X Funds	20260319	67.54	69.1	66.7	68.74	386700	68.74	up	up	correct
LOPP.US	Gabelli ETFs Trust	20260319	34.76	34.76	33.96	34.414	600	34.414	down	down	correct
LOUP.US	Innovator ETFs Trust	20260319	71.23	72.47	70.84	72.36	13800	72.36	up	up	correct
LQD.US	iShares iBoxx $ Investment Grade Corporate Bond ETF	20260319	108.31	109.345	108.31	109.19	60271160	108.3186	up	up	correct
LQDB.US	iShares Trust	20260319	86.356	86.356	86.356	86.356	200	85.683
LQDH.US	iShares Interest Rate Hedged Corporate Bond ETF	20260319	91.61	92.033	91.5	92.03	81600	91.5415	up	up	correct
LRGF.US	iShares MSCI USA Multifactor ETF	20260319	66.2	66.825	66.09	66.52	305835	66.52	up	up	correct
LRNZ.US	TrueShares Technology AI and Deep Learning ETF	20260319	42.145	42.196	41.85	42.196	1900	42.196	up	up	correct
LSAF.US	LeaderSharesTM AlphaFactor US Core Equity ETF	20260319	45.2	45.57	45.07	45.39	6000	45.39	up	up	correct
LSAT.US	Two Roads Shared Trust	20260319	38.49	39.04	38.49	38.93	6300	38.93	up	up	correct
LTL.US	ProShares Ultra Telecommunications	20260319	25.9645	26.07	25.48	25.7725	11796	25.7013	down	down	correct
LTPZ.US	PIMCO 15+ Year U.S. TIPS Index Exchange	20260319	51.86	52.19	51.86	52.11	297694	51.5528	up	up	correct
MAKX.US	ProShares S&P Kensho Smart Factories ETF	20260319	52.175	52.867	52.175	52.867	200	52.867	up	up	correct
MARB.US	First Trust Vivaldi Merger Arbitrage ETF	20260319	20.72	20.72	20.66	20.695	3500	20.695	down	down	correct
MBOX.US	Freedom Day Dividend ETF	20260319	36.47	36.68	36.44	36.559	2300	36.3177	up	up	correct
MBSD.US	FlexShares Disciplined Duration MBS Index Fund	20260319	20.68	20.7128	20.66	20.7128	8868	20.5932	up	up	correct
MDY.US	SPDR S&P MIDCAP 400 ETF Trust	20260319	608.07	620.22	607.53	616.76	1464300	615.244	up	up	correct
MDYG.US	SPDR S&P 400 Mid Cap Growth ETF	20260319	95.15	97.6162	95	97.06	73984	96.9273	up	up	correct
MDYV.US	SPDR S&P 400 Mid Cap Value ETF	20260319	83.48	84.59	83.27	84.13	89943	83.7438	up	up	correct
META.US	Roundhill Ball Metaverse ETF	20260319	612.15	613	602.26	606.7	13247700	606.7	down	down	correct
MEXX.US	Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3	20260319	25.45	26.45	24.45	26.27	51578	26.2423	up	up	correct
MFDX.US	PIMCO RAFI Dynamic Multi	20260319	39.15	39.765	39.04	39.58	18820	39.3315	up	up	correct
MFEM.US	PIMCO RAFI Dynamic Multi	20260319	25.04	25.62	24.97	25.57	7300	25.4167	up	up	correct
MFUS.US	PIMCO RAFI Dynamic Multi	20260319	57.815	58.359	57.7301	58.1584	5998	57.9094	up	up	correct
MGC.US	Vanguard Mega Cap Index Fund ETF Shares	20260319	239.27	241.18	238.755	240.25	148444	239.5467	up	up	correct
MGK.US	Vanguard Mega Cap Growth Index Fund ETF Shares	20260319	375.66	378.97	374.022	377.23	3418800	75.3795	up	up	correct
MGV.US	Vanguard World Fund	20260319	144.79	145.97	144.4703	145.31	477914	144.5127	up	up	correct
MID.US	American Century Mid Cap Growth Impact ETF	20260319	62.17	62.715	62.17	62.641	1000	62.641	up	up	correct
MIDE.US	DBX ETF Trust	20260319	33.414	33.414	33.414	33.414	100	33.371
MIDU.US	Direxion Shares ETF Trust	20260319	50.31	53.035	50.31	52.27	32724	52.1786	up	up	correct
MINO.US	PIMCO ETF Trust	20260319	45.37	45.44	45.3	45.43	75600	45.1297	up	up	correct
MINT.US	PIMCO Enhanced Short Maturity Active Exchange	20260319	100.52	100.54	100.52	100.53	1134276	99.8618	up	up	correct
MJ.US	ETFMG Alternative Harvest ETF	20260319	24	24.3299	23.81	24.21	18440	24.21	up	up	correct
MLPA.US	Global X MLP ETF	20260319	54.04	54.72	53.93	54.57	494300	54.57	up	up	correct
MLPB.US	UBS ETRACS Alerian MLP Infrastructure Index ETN Series B	20260319	29.16	29.3732	29.16	29.32	4209	28.8781	up	up	correct
MLPR.US	ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN	20260319	70.09	71.83	70.09	71.83	400	70.139	up	up	correct
MLPX.US	Global X MLP & Energy Infrastructure ETF	20260319	72.77	74.4	72.77	73.75	512300	73.75	up	up	correct
MMIN.US	IQ MacKay Municipal Insured ETF	20260319	24.04	24.04	23.93	24.02	55598	23.8554	down	up	incorrect
MMIT.US	IndexIQ Active ETF Trust	20260319	24.34	24.38	24.31	24.37	203206	24.223	up	down	incorrect
MMLG.US	First Trust Exchange	20260319	31.8	32.1	31.75	31.99	7600	31.99	up	down	incorrect
MMSC.US	MMSC	20260319	23.508	24.269	23.508	24.1	27000	24.1	up	down	incorrect
MMTM.US	SPDR S&P 1500 Momentum Tilt ETF	20260319	283.26	287.04	283.26	285.9822	1560	285.3724	up	down	incorrect
MNA.US	IQ Merger Arbitrage ETF	20260319	35.86	36.14	35.86	36.07	13600	36.07	up	down	incorrect
MOO.US	VanEck Vectors Agribusiness ETF	20260319	82.83	82.93	81.92	82.4	642200	82.4	down	up	incorrect
MORT.US	VanEck Vectors Mortgage REIT Income ETF	20260319	10.17	10.3051	10.16	10.23	3464394	9.872	up	down	incorrect
MOTO.US	SmartETFs Smart Transportation & Technology ETF	20260319	54.11	54.614	53.97	54.614	2100	54.614	up	up	correct
MSOS.US	AdvisorShares Pure US Cannabis ETF	20260319	3.75	3.9	3.73	3.82	7256800	3.82	up	up	correct
MTGP.US	WisdomTree Mortgage Plus Bond Fund	20260319	44.3299	44.51	44.25	44.46	7239	44.1798	up	up	correct
MTUL.US	ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN	20260319	35.863	35.863	35.863	35.863	100	35.863
MUB.US	iShares Trust	20260319	106.85	106.97	106.6701	106.85	5392810	106.2786
MUNI.US	PIMCO ETF Trust	20260319	52.48	52.495	52.3899	52.45	445345	52.1697	down	down	correct
MUSI.US	American Century Multisector Income ETF	20260319	43.66	43.85	43.66	43.827	27500	43.6223	up	up	correct
MUST.US	Columbia Multi	20260319	20.59	20.72	20.575	20.71	75246	20.5861	up	up	correct
MVRL.US	ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN	20260319	13.584	13.63	13.5	13.63	2500	13.5391	up	up	correct
MVV.US	ProShares Ultra MidCap400	20260319	69.8	72.49	69.8	71.7386	8605	71.6263	up	up	correct
MXI.US	iShares Global Materials ETF	20260319	99.19	100.45	98.17	100.38	23300	100.38	up	up	correct
MYY.US	ProShares Short MidCap400	20260319	17.5	17.51	17.19	17.27	68574	17.1616	down	down	correct
MZZ.US	ProShares UltraShort MidCap400	20260319	7.85	7.85	7.6	7.6187	13919	7.5592	down	down	correct
NACP.US	Impact Shares Trust I	20260319	49.31	49.31	49.31	49.31	500	49.181
NAIL.US	Direxion Daily Homebuilders & Supplies Bull 3X Shares	20260319	38.87	39.25	37.025	38.62	2163198	38.5532	down	down	correct
NANR.US	SPDR S&P North American Natural Resources ETF	20260319	79.36	80.1577	78.5	79.64	44842	79.64	up	up	correct
NDVG.US	Nuveen Dividend Growth ETF	20260319	34.59	34.76	34.59	34.74	1803	33.5022	up	up	correct
NERD.US	Listed Funds Trust	20260319	20.82	20.988	20.82	20.988	1200	20.988	up	up	correct
NETL.US	Fundamental Income Net Lease Real Estate ETF	20260319	25.84	25.88	25.656	25.74	11900	25.5285	down	down	correct
NFLT.US	Virtus Newfleet Multi	20260319	22.87	22.96	22.77	22.94	169621	22.7495	up	up	correct
NFRA.US	FlexShares STOXX Global Broad Infrastructure Index Fund	20260319	63.39	64.02	63.29	63.86	37000	63.703	up	up	correct
NLR.US	VanEck Vectors Uranium+Nuclear Energy ETF	20260319	132.87	135.1	129.62	133.62	389789	133.62	up	up	correct
NORW.US	Global X MSCI Norway ETF	20260319	37.03	37.73	36.9395	37.67	258584	37.67	up	up	correct
NRGD.US	MicroSectors U.S. Big Oil Index	20260319	28.707	28.82	27.74	28.52	25200	28.52	down	down	correct
NRGU.US	MicroSectors U.S. Big Oil Index 3X Leveraged ETNs	20260319	41.63	43.42	41.433	42.25	252400	42.25	up	up	correct
NTSE.US	WisdomTree Emerging Markets Efficient Core Fund	20260319	40.155	40.67	40.155	40.641	1900	40.5503	up	down	incorrect
NTSI.US	WisdomTree International Efficient Core Fund	20260319	43.16	43.96	43.16	43.96	17080	43.7947	up	down	incorrect
NTSX.US	WisdomTree Trust	20260319	52.59	53.2	52.47	52.7	46700	52.5551	up	down	incorrect
NUAG.US	Nuveen Enhanced Yield U.S. Aggregate Bond ETF	20260319	20.94	21.075	20.94	21.075	2042	20.9246	up	down	incorrect
NUBD.US	Nuveen ESG U.S. Aggregate Bond ETF	20260319	22.2	22.29	22.2	22.265	42438	22.1116	up	down	incorrect
NUGO.US	Nushares ETF Trust	20260319	36.46	36.78	36.46	36.73	197500	36.73	up	down	incorrect
NUGT.US	Direxion Shares ETF Trust	20260319	148.5	158	144.43	156.8	1766500	156.4999	up	down	incorrect
NUHY.US	Nuveen ESG High Yield Corporate Bond ETF	20260319	21.07	21.22	21.07	21.2	10800	20.9582	up	down	incorrect
NUSA.US	Nuveen Enhanced Yield 1	20260319	23.245	23.29	23.24	23.29	4057	23.1391	up	up	correct
NWLG.US	Nuveen Winslow Large	20260319	34.4	34.4864	34.4	34.4864	663	29.7877	up	up	correct
NYF.US	iShares New York Muni Bond ETF	20260319	53.48	53.56	53.42	53.53	140319	53.2475	up	up	correct
OALC.US	Unified Series Trust	20260319	34.49	34.808	34.49	34.808	6200	34.808	up	up	correct
OBOR.US	KraneShares MSCI One Belt One Road Index ETF	20260319	26.96	27.25	26.86	27.17	5400	27.17	up	up	correct
OCIO.US	ClearShares OCIO ETF	20260319	34.24	34.4092	34.24	34.4092	313	34.3291	up	up	correct
OEF.US	iShares S&P 100 ETF	20260319	321.43	323.53	320.26	322.16	2464700	322.16	up	down	incorrect
OGCP.US	Empire State Realty OP L.P	20260319	4.8	4.95	4.8	4.81	1800	4.81	up	down	incorrect
OIH.US	VanEck Vectors ETF Trust	20260319	380.71	395.83	378.64	392.62	815900	392.62	up	down	incorrect
OILU.US	Bank of Montreal	20260319	47.81	50.49	47.48	49.43	276900	49.43	up	down	incorrect
OND.US	ProShares Trust	20260319	33.84	33.885	33.64	33.838	1200	33.838	down	down	correct
ONEO.US	SPDR Russell 1000 Momentum Focus ETF	20260319	133.8558	133.8558	133.8558	133.8558	119	133.3545
ONEV.US	SPDR Russell 1000 Low Volatility Focus ETF	20260319	133.44	133.76	133.08	133.76	6928	133.175	up	up	correct
ONEY.US	SPDR Russell 1000 Yield Focus ETF	20260319	118.66	119.185	118.53	118.93	8260	118.0993	up	up	correct
ONLN.US	ProShares Online Retail ETF	20260319	52.58	52.974	52.1	52.77	10909	52.7023	up	up	correct
ONOF.US	Global X Funds	20260319	36.1	36.32	35.91	35.91	5500	35.91	down	down	correct
OPER.US	ETF Series Solutions	20260319	100.24	100.264	100.23	100.25	3500	99.6218	up	up	correct
OUNZ.US	VanEck Merk Gold Trust	20260319	44.02	44.82	43.655	44.65	2427400	44.65	up	down	incorrect
OVB.US	Overlay Shares Core Bond ETF	20260319	20.65	20.675	20.597	20.675	5500	20.4707	up	down	incorrect
OVF.US	Overlay Shares Foreign Equity ETF	20260319	29.08	29.61	29.03	29.499	13100	28.9853	up	down	incorrect
OVL.US	Overlay Shares Large Cap Equity ETF	20260319	50.88	51.29	50.88	51.2	14700	50.321	up	down	incorrect
OVLH.US	Overlay Shares Hedged Large Cap Equity ETF	20260319	38.23	38.318	38.09	38.253	42600	38.253	up	down	incorrect
OVM.US	Overlay Shares Municipal Bond ETF	20260319	21.614	21.644	21.614	21.644	10300	21.4582	up	down	incorrect
OVS.US	Overlay Shares Small Cap Equity ETF	20260319	35.99	36.5	35.855	36.293	2500	35.663	up	down	incorrect
OVT.US	Listed Funds Trust	20260319	21.97	22.02	21.94	22.003	15000	21.7756	up	down	incorrect
OWNS.US	Impact Shares Trust I	20260319	17.51	17.53	17.476	17.505	5300	17.3224	down	up	incorrect
PAB.US	PGIM ETF Trust	20260319	42.41	42.6	42.401	42.54	21800	42.2378	up	down	incorrect
PALC.US	Pacer Lunt Large Cap Multi	20260319	51.93	52.499	51.93	52.35	7200	52.35	up	up	correct
PALL.US	Aberdeen Standard Physical Palladium Shares ETF	20260319	130.99	132.4	128.05	131.59	914700	131.59	up	up	correct
PAMC.US	Pacer Lunt MidCap Multi	20260319	47.98	48.93	47.98	48.836	1100	48.836	up	up	correct
PBD.US	Invesco Global Clean Energy ETF	20260319	17.53	17.9	17.45	17.86	47393	17.8395	up	up	correct
PBE.US	Invesco Dynamic Biotechnology & Genome ETF	20260319	76.74	77.39	76.42	77.11	4274	77.027	up	up	correct
PBJ.US	Invesco Dynamic Food & Beverage ETF	20260319	48.2	48.228	47.622	47.92	14054	47.7647	down	down	correct
PBP.US	Invesco Exchange	20260319	22.2	22.32	22.09	22.22	27418	21.8156	up	up	correct
PBW.US	Invesco WilderHill Clean Energy ETF	20260319	31.36	32.53	31.07	32.22	789758	32.1876	up	up	correct
PCEF.US	Invesco Exchange	20260319	19.25	19.25	19.12	19.17	80048	18.9139	down	down	correct
PCY.US	Invesco Exchange	20260319	21.02	21.26	20.97	21.18	965500	20.9754	up	up	correct
PDN.US	Invesco FTSE RAFI Developed Markets ex	20260319	42.82	43.61	42.73	43.38	7684	43.0879	up	up	correct
PEJ.US	Invesco Dynamic Leisure and Entertainment ETF	20260319	57.24	58.39	57.24	58.09	93802	57.9667	up	up	correct
PEXL.US	Pacer Funds Trust	20260319	60	60	59.77	59.77	300	59.77	down	down	correct
PFFA.US	ETFis Series Trust I	20260319	20.81	20.895	20.7	20.85	941928	20.5136	up	up	correct
PFFD.US	Global X U.S. Preferred ETF	20260319	18.56	18.615	18.5	18.59	855829	18.3921	up	up	correct
PFFL.US	ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN	20260319	8.048	8.048	7.87	7.9273	874	7.8868	down	down	correct
PFFR.US	ETFis Series Trust I	20260319	17.57	17.69	17.55	17.55	72509	17.3072	down	down	correct
PFFV.US	Global X Variable Rate Preferred ETF	20260319	22.07	22.13	22.04	22.07	23700	21.8087
PFIG.US	Invesco Exchange	20260319	24	24.12	23.9974	24.09	13379	23.9181	up	up	correct
PFIX.US	Simplify Exchange Traded Funds	20260319	46.005	46.04	44.19	44.83	1678400	44.6348	down	down	correct
PFLD.US	AAM Low Duration Preferred and Income Securities ETF	20260319	19.53	19.56	19.51	19.54	116300	19.3701	up	up	correct
PFUT.US	Putnam Sustainable Future ETF	20260319	23.97	24.04	23.966	23.966	600	23.966	down	down	correct
PFXF.US	VanEck Vectors Preferred Securities ex Financials ETF	20260319	17.67	17.72	17.58	17.7	539982	17.5222	up	up	correct
PGF.US	Invesco Financial Preferred ETF	20260319	13.99	14.05	13.985	14.04	314325	13.9087	up	up	correct
PGHY.US	Invesco Exchange	20260319	19.56	19.83	19.56	19.62	82001	19.397	up	down	incorrect
PGRO.US	Putnam Focused Large Cap Growth ETF	20260319	40.753	41.022	40.753	41.022	3200	41.022	up	down	incorrect
PGX.US	Invesco Preferred ETF	20260319	11.11	11.16	11.1	11.16	2697197	11.0444	up	down	incorrect
PHB.US	Invesco Exchange	20260319	17.97	18.11	17.96	18.1	50184	18.1	up	down	incorrect
PHDG.US	Invesco S&P 500 Downside Hedged ETF	20260319	38.05	38.05	37.9	37.9458	1350	37.7965	down	up	incorrect
PHYL.US	PGIM Active High Yield Bond ETF	20260319	34.71	34.9	34.68	34.895	183763	34.4714	up	down	incorrect
PHYS.US	Sprott Physical Gold Trust	20260319	34.54	35.17	34.14	35.05	15887000	35.05	up	up	correct
PICB.US	Invesco Exchange	20260319	23.13	23.4699	23.13	23.36	109718	23.2382	up	up	correct
PIFI.US	ClearShares Piton Intermediate Fixed Income ETF	20260319	94.94	94.952	94.94	94.952	2000	94.2165	up	up	correct
PILL.US	Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF	20260319	9.8	10.485	9.7101	10.18	66857	10.1694	up	up	correct
PIN.US	Invesco India ETF	20260319	20.9099	20.93	20.76	20.83	32668	20.83	down	down	correct
PINK.US	Simplify Exchange Traded Funds	20260319	33.14	33.48	33	33.31	229900	33.26	up	up	correct
PJP.US	Invesco Dynamic Pharmaceuticals ETF	20260319	101.72	102.34	101.3685	101.51	5525	101.197	down	down	correct
PKB.US	Invesco Dynamic Building & Construction ETF	20260319	95.28	96.26	94.65	95.86	27705	95.8323	up	up	correct
PLDR.US	Putnam Sustainable Leaders ETF	20260319	34.224	34.224	34.224	34.224	100	34.224
PLTM.US	GraniteShares Platinum Trust	20260319	18.24	18.98	18.12	18.9	634428	18.9	up	up	correct
PPA.US	Invesco Aerospace & Defense ETF	20260319	172.91	173.66	169.82	172.79	293952	172.743	down	down	correct
PPLT.US	Aberdeen Standard Physical Platinum Shares ETF	20260319	172.37	179.23	171.22	178.75	1123600	178.75	up	up	correct
PQDI.US	Principal Exchange	20260319	19.34	19.38	19.29	19.37	21500	19.1832	up	up	correct
PREF.US	Principal Spectrum Preferred Securities Active ETF	20260319	18.94	18.96	18.92	18.95	236669	18.7818	up	up	correct
PRF.US	Invesco FTSE RAFI US 1000 ETF	20260319	47.33	47.86	47.28	47.6	586486	47.4128	up	up	correct
PSI.US	Invesco Dynamic Semiconductors ETF	20260319	92.76	98.05	91.91	97.21	80817	97.2069	up	up	correct
PSIL.US	PSIL	20260319	16.355	16.559	16.29	16.47	6700	16.47	up	up	correct
PSK.US	SPDR ICE Preferred Securities ETF	20260319	31.36	31.48	31.34	31.48	65861	31.1177	up	up	correct
PSLV.US	Sprott Physical Silver Trust	20260319	21.95	23.45	21.63	23.43	29508500	23.43	up	up	correct
PSP.US	Invesco Exchange	20260319	56	57.059	55.86	56.77	26159	56.6125	up	up	correct
PSQ.US	ProShares Trust	20260319	31.73	31.85	31.39	31.53	16939141	31.3783	down	down	correct
PSR.US	Invesco Active U.S. Real Estate Fund	20260319	95.54	95.87	95.28	95.6784	1639	94.9838	up	up	correct
PST.US	ProShares UltraShort 7	20260319	22.49	22.4908	22.35	22.39	16653	22.2843	down	down	correct
PTBD.US	Pacer Funds Trust	20260319	19	19.04	18.98	19.025	6400	18.8693	up	up	correct
PTEST.US	X	20260319	24.97	24.97	24.97	24.97	21910	24.97
PTIN.US	Pacer Trendpilot International ETF	20260319	32.14	32.87	32.14	32.71	7100	32.71	up	up	correct
PULS.US	PGIM Ultra Short Bond ETF	20260319	49.61	49.62	49.6	49.62	2929777	49.2756	up	up	correct
PUTW.US	WisdomTree Trust	20260319	32.33	32.63	32.25	32.45	65555	32.45	up	up	correct
PVI.US	Invesco Exchange	20260319	24.76	24.9299	24.76	24.885	1771	24.8178	up	up	correct
PWB.US	Invesco Dynamic Large Cap Growth ETF	20260319	128.44	130.69	128.16	130.16	54200	130.16	up	up	correct
PWV.US	Invesco Dynamic Large Cap Value ETF	20260319	68.51	69.02	68.39	68.7	61573	68.3585	up	up	correct
PWZ.US	Invesco Exchange	20260319	24.19	24.19	24.06	24.15	107052	23.9944	down	down	correct
PXE.US	Invesco Dynamic Energy Exploration & Production ETF	20260319	37.25	38.075	37.09	37.46	87670	37.3577	up	up	correct
PXF.US	Invesco FTSE RAFI Developed Markets ex	20260319	68.7	70.238	68.6503	70	84258	69.4954	up	up	correct
PXH.US	Invesco Exchange	20260319	26.35	26.81	26.26	26.69	266902	26.5933	up	up	correct
PXJ.US	Invesco Dynamic Oil & Gas Services ETF	20260319	39.95	40.825	39.5	40.465	79863	40.254	up	up	correct
PZA.US	Invesco Exchange	20260319	23.21	23.28	23.145	23.28	2026929	23.1368	up	up	correct
PZT.US	Invesco Exchange	20260319	22.35	22.3699	22.26	22.3	26104	22.1587	down	down	correct
QAI.US	IQ Hedge Multi	20260319	34.19	34.25	34	34.22	36700	34.22	up	up	correct
QARP.US	DBX ETF Trust	20260319	59.2	59.64	59.2	59.4	1800	59.251	up	up	correct
QDEF.US	FlexShares Quality Dividend Defensive Index Fund	20260319	79.95	80.26	79.73	80.01	13400	79.809	up	up	correct
QDF.US	FlexShares Trust	20260319	79.1	79.78	79.1	79.61	45400	79.412	up	up	correct
QDIV.US	Global X S&P 500 Quality Dividend ETF	20260319	36.1465	36.1465	36.1465	36.1465	293	36.0555
QDPL.US	Pacer Funds Trust	20260319	40.6	40.9287	40.52	40.83	129876	40.5138	up	up	correct
QEFA.US	SPDR MSCI EAFE StrategicFactors ETF	20260319	91.31	93.0839	91.31	92.54	33389	92.54	up	up	correct
QEMM.US	SPDR Index Shares Funds	20260319	68.77	69.62	68.29	69.4913	2765	69.4913	up	up	correct
QGRO.US	American Century U.S. Quality Growth ETF	20260319	105.9	107.5	105.64	106.94	384200	106.94	up	up	correct
QID.US	ProShares UltraShort QQQ	20260319	22.03	22.2	21.57	21.77	31463641	21.6271	down	down	correct
QINT.US	American Century Quality Diversified International ETF	20260319	63.63	64.7325	63.51	64.57	50251	64.57	up	up	correct
QLD.US	ProShares Ultra QQQ	20260319	63.78	65.15	63.26	64.53	5470700	64.5166	up	down	incorrect
QLTA.US	iShares Aaa	20260319	47.37	47.7	47.36	47.66	161468	47.2921	up	down	incorrect
QLV.US	FlexShares US Quality Low Volatility Index Fund	20260319	71.95	72.225	71.79	72.03	112800	71.801	up	down	incorrect
QLVD.US	FlexShares Developed Markets ex	20260319	32.69	32.69	32.68	32.68	100	32.627	down	up	incorrect
QLVE.US	FlexShares Emerging Markets Quality Low Volatility Index Fund	20260319	29.8868	29.8868	29.8868	29.8868	4	29.8868
QPX.US	AdvisorShares Q Dynamic Growth ETF	20260319	42.68	42.915	42.68	42.914	2800	42.914	up	up	correct
QQH.US	HCM Defender 100 Index ETF	20260319	71.76	72.72	71.5	71.88	16900	71.88	up	up	correct
QQQE.US	Direxion NASDAQ	20260319	99.44	100.88	99.42	100.38	252554	100.2162	up	up	correct
QRFT.US	QRAFT AI	20260319	60.12	60.12	59.951	59.951	2500	59.9003	down	down	correct
QTUM.US	Defiance Quantum ETF	20260319	108.8	111.941	108.0101	111.25	281635	111.0248	up	up	correct
QULL.US	ETRACS 2x Leveraged MSCI US Quality Factor TR ETN	20260319	53.591	53.591	53.591	53.591	100	53.591
QUS.US	SPDR MSCI USA StrategicFactors ETF	20260319	172.35	172.745	171.7499	172.59	10533	172.59	up	up	correct
QVML.US	Invesco Exchange	20260319	38.61	38.91	38.61	38.826	1600	38.7103	up	up	correct
QVMM.US	Invesco Exchange	20260319	31.38	31.694	31.38	31.694	3700	31.5866	up	up	correct
QVMS.US	Invesco Exchange	20260319	28.55	28.921	28.55	28.921	2700	28.8099	up	up	correct
QWLD.US	SPDR MSCI World StrategicFactors ETF	20260319	142.79	143.32	142.79	143.32	600	143.32	up	up	correct
RAAX.US	VanEck Inflation Allocation ETF	20260319	40.12	40.12	39.5925	40.08	164885	40.08	down	down	correct
RAFE.US	PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF	20260319	41.06	41.61	41.06	41.3802	23731	41.1913	up	up	correct
RAVI.US	FlexShares Ready Access Variable Income Fund	20260319	75.325	75.35	75.29	75.35	38713	74.8266	up	up	correct
RCD.US	Invesco S&P 500 Equal Weight Consumer Discretionary ETF	20260319	20.4	20.43	20.35	20.35	7000	20.35	down	down	correct
RDIV.US	Invesco S&P Ultra Dividend Revenue ETF	20260319	54.82	55.5	54.82	55.03	25079	54.4712	up	up	correct
RDOG.US	ALPS REIT Dividend Dogs ETF	20260319	36.65	36.65	36.65	36.65	100	36.65
RECS.US	Columbia ETF Trust I	20260319	39.04	39.35	38.94	39.2	573000	39.2	up	up	correct
REET.US	iShares Global REIT ETF	20260319	25.66	25.855	25.58	25.75	2814000	25.75	up	up	correct
REK.US	ProShares Short Real Estate	20260319	16.72	16.82	16.67	16.74	24759	16.6587	up	up	correct
RETL.US	Direxion Daily Retail Bull 3X Shares	20260319	6.95	7.41	6.89	7.26	897538	7.2401	up	up	correct
REVS.US	Columbia Research Enhanced Value ETF	20260319	28.17	28.67	28.15	28.3	17500	28.3	up	up	correct
REW.US	ProShares UltraShort Technology	20260319	12.23	12.25	11.66	11.75	41200	11.6733	down	down	correct
REZ.US	iShares Trust	20260319	86.35	86.83	85.67	85.86	39600	85.86	down	down	correct
RFCI.US	ALPS ETF Trust	20260319	22.38	22.4263	22.38	22.4263	243	22.3453	up	up	correct
RFDA.US	RiverFront Dynamic US Dividend Advantage ETF	20260319	62.28	62.33	62.25	62.31	2839	62.2788	up	down	incorrect
RFFC.US	RiverFront Dynamic US Flex	20260319	66.64	66.868	66.565	66.868	3000	66.868	up	down	incorrect
RFG.US	Invesco S&P MidCap 400 Pure Growth ETF	20260319	54.74	55.8175	54.73	55.8175	5600	55.8062	up	down	incorrect
RFV.US	Invesco S&P MidCap 400 Pure Value ETF	20260319	125.45	127.135	125.45	126.52	6201	125.8495	up	down	incorrect
RGI.US	Invesco S&P 500 Equal Weight Industrials ETF	20260319	58.01	58.69	57.77	58.38	153235	58.2577	up	down	incorrect
RHRX.US	Starboard Investment Trust	20260319	18.83	18.882	18.79	18.882	700	18.882	up	down	incorrect
RHS.US	Invesco S&P 500 Equal Weight Consumer Staples ETF	20260319	29.88	29.92	29.59	29.6562	55550	29.4345	down	down	correct
RHTX.US	Starboard Investment Trust	20260319	18.35	18.589	18.325	18.589	200	18.589	up	up	correct
RIET.US	Hoya Capital High Dividend Yield ETF	20260319	9.15	9.221	9.12	9.18	140400	9.0992	up	up	correct
RIGS.US	RiverFront Strategic Income Fund	20260319	22.91	22.915	22.6	22.6	3020	22.5027	down	down	correct
RINF.US	ProShares Inflation Expectations ETF	20260319	32.16	32.2125	32.09	32.15	5254	31.9471	down	down	correct
RISN.US	Inspire Tactical Balanced ESG ETF	20260319	29.61	29.61	28.83	28.83	1800	28.7579	down	down	correct
RISR.US	FolioBeyond Rising Rates ETF	20260319	35.95	36.42	35.95	36.22	286500	35.8629	up	up	correct
RLY.US	SSGA Active Trust	20260319	35.52	35.82	35.42	35.73	101317	35.6951	up	up	correct
ROAM.US	Hartford Multifactor Emerging Markets ETF	20260319	30.92	31.52	30.9	31.43	56800	31.43	up	up	correct
ROBO.US	Robo Global Robotics and Automation Index ETF	20260319	69.25	71.09	68.88	70.66	395300	70.66	up	up	correct
RODM.US	Lattice Strategies Trust	20260319	38.71	39.955	38.58	39.08	83413	39.08	up	up	correct
ROKT.US	SPDR Kensho Final Frontiers ETF	20260319	100.54	103.07	99.5	102.36	10800	102.2941	up	up	correct
ROM.US	ProShares Trust	20260319	82.53	86.26	81.81	85.35	32600	85.3263	up	up	correct
ROSC.US	Hartford Multifactor Small Cap ETF	20260319	47.72	47.916	47.64	47.916	1200	47.7412	up	up	correct
ROUS.US	Hartford Multifactor US Equity ETF	20260319	58.84	59.73	58.84	59.46	51387	59.2646	up	up	correct
RPAR.US	RPAR Risk Parity ETF	20260319	22.12	22.41	22.12	22.333	14045	22.3177	up	up	correct
RPG.US	Invesco S&P 500 Pure Growth ETF	20260319	47.68	48.81	47.6	48.6	454157	48.5825	up	up	correct
RPV.US	Invesco S&P 500 Pure Value ETF	20260319	106.23	106.78	105.63	105.91	222025	105.2292	down	down	correct
RSP.US	Invesco S&P 500 Equal Weight ETF	20260319	192.26	194.47	191.9	193.32	17371150	192.4959	up	up	correct
RSPE.US	Invesco Exchange	20260319	29.45	29.69	29.45	29.632	5000	29.5082	up	up	correct
RTM.US	Invesco S&P 500 Equal Weight Materials ETF	20260319	36.8101	37	36.58	36.83	28256	36.7638	up	up	correct
RVNU.US	DBX ETF Trust	20260319	24.64	24.72	24.61	24.72	11082	24.5672	up	up	correct
RWJ.US	Invesco S&P SmallCap 600 Revenue ETF	20260319	48.84	49.775	48.84	49.44	52011	49.2771	up	up	correct
RWK.US	Invesco S&P MidCap 400 Revenue ETF	20260319	125.04	126.91	124.845	125.98	20394	125.5712	up	up	correct
RWL.US	Invesco S&P 500 Revenue ETF	20260319	115.11	115.86	114.71	115.26	231168	114.8288	up	up	correct
RWM.US	ProShares Short Russell2000	20260319	16.65	16.67	16.1701	16.33	41862871	16.2657	down	down	correct
RWO.US	SPDR Index Shares Funds	20260319	46.88	47.32	46.81	47.14	32773	46.8547	up	up	correct
RWR.US	SPDR Dow Jones REIT ETF	20260319	103.82	104.25	103.19	103.63	262950	102.9921	down	down	correct
RWX.US	SPDR Dow Jones International Real Estate ETF	20260319	27.48	27.865	27.48	27.71	21225	27.5157	up	up	correct
RXD.US	ProShares UltraShort Health Care	20260319	10.27	10.27	10.02	10.2	16100	10.1794	down	down	correct
RXI.US	iShares Trust	20260319	186.66	187.28	185.83	187.28	4000	187.28	up	up	correct
RXL.US	ProShares Ultra Health Care	20260319	46.01	46.58	45.78	45.78	6800	45.6333	down	down	correct
RYJ.US	Invesco Raymond James SB	20260319	73.5611	73.8428	73.46	73.8428	785	73.8428	up	up	correct
RZG.US	Invesco S&P SmallCap 600 Pure Growth ETF	20260319	56.17	56.6914	56.17	56.6914	535	56.574	up	down	incorrect
RZV.US	Invesco S&P SmallCap 600 Pure Value ETF	20260319	119.54	121.3942	119.54	121.3942	4064	120.8763	up	down	incorrect
SAA.US	ProShares Trust	20260319	25.63	26.4858	25.63	26.4858	2008	26.4473	up	down	incorrect
SAEF.US	Schwab Strategic Trust	20260319	27.07	27.28	27.06	27.278	3100	27.2701	up	down	incorrect
SBB.US	ProShares Short SmallCap600	20260319	13.59	13.59	13.3701	13.3951	30719	13.3197	down	down	correct
SBIO.US	ALPS ETF Trust	20260319	48.67	49.602	48.44	49.474	22800	49.474	up	up	correct
SCC.US	ProShares UltraShort Consumer Services	20260319	17.2	17.2793	16.8893	17.0293	70085	16.9801	down	down	correct
SCDL.US	ETRACS 2x Leveraged US Dividend Factor TR ETN	20260319	48.278	48.278	48.278	48.278	100	48.278
SCHA.US	Schwab U.S. Small	20260319	28.58	29.3203	28.54	29.11	2698053	29.0722	up	up	correct
SCHB.US	Schwab U.S. Broad Market ETF	20260319	25.3	25.57	25.25	25.43	17258400	25.3604	up	up	correct
SCHC.US	Schwab Strategic Trust	20260319	45.75	46.78	45.71	46.48	627400	46.48	up	up	correct
SCHD.US	Schwab U.S. Dividend Equity ETF	20260319	30.52	30.74	30.47	30.59	29056900	30.3334	up	up	correct
SCHE.US	Schwab Emerging Markets Equity ETF	20260319	32.5	33.07	32.34	32.94	3693500	32.94	up	up	correct
SCHF.US	Schwab Strategic Trust	20260319	24.33	24.91	24.32	24.78	22826600	24.78	up	up	correct
SCHG.US	Schwab Strategic Trust	20260319	29.7	29.95	29.595	29.8	27448410	29.7635	up	up	correct
SCHH.US	Schwab U.S. REIT ETF	20260319	22.1	22.205	21.96	22.08	16302410	21.9612	down	down	correct
SCHI.US	Schwab 5	20260319	22.6	22.745	22.585	22.73	3488501	22.5423	up	up	correct
SCHJ.US	Schwab 1	20260319	24.64	24.73	24.6	24.72	179200	24.5383	up	up	correct
SCHK.US	Schwab 1000 ETF	20260319	31.61	31.92	31.52	31.77	4222430	31.6804	up	up	correct
SCHM.US	Schwab U.S. Mid	20260319	30.8	31.38	30.76	31.23	1698073	31.154	up	up	correct
SCHO.US	Schwab Short	20260319	24.23	24.26	24.21	24.25	5097655	24.1004	up	up	correct
SCHP.US	Schwab U.S. TIPS ETF	20260319	26.76	26.81	26.74	26.78	4913306	26.657	up	up	correct
SCHQ.US	Schwab Long	20260319	31.53	31.75	31.5199	31.7	1433260	31.4526	up	up	correct
SCHR.US	Schwab Strategic Trust	20260319	24.88	24.97	24.88	24.95	3164194	24.79	up	up	correct
SCHV.US	Schwab Strategic Trust	20260319	30.39	30.75	30.37	30.59	9050242	30.4493	up	up	correct
SCHX.US	Schwab U.S. Large	20260319	25.87	26.14	25.83	26.01	43798100	25.9365	up	up	correct
SCHY.US	Schwab Strategic Trust	20260319	31.2	31.61	31.132	31.5	609200	31.3151	up	up	correct
SCHZ.US	Schwab U.S. Aggregate Bond ETF	20260319	23.19	23.29	23.18	23.26	2305376	23.1027	up	up	correct
SCJ.US	iShares MSCI Japan Small	20260319	95.07	97.13	95.07	96.76	137500	96.76	up	up	correct
SCO.US	ProShares UltraShort Bloomberg Crude Oil	20260319	8.02	8.37	7.68	8.15	44762900	8.15	up	up	correct
SCRD.US	SCRD	20260319	41.32	41.4234	41.32	41.4234	204	41.0579	up	up	correct
SDCI.US	USCF SummerHaven Dynamic Commodity Strategy No K	20260319	26.93	27.175	26.75	26.9	179625	26.9	down	down	correct
SDD.US	ProShares UltraShort SmallCap600	20260319	12.37	12.37	11.8906	11.9289	10102	11.8457	down	down	correct
SDEM.US	Global X MSCI SuperDividend Emerging Markets ETF	20260319	30.975	31.73	30.975	31.595	5008	31.4558	up	up	correct
SDIV.US	Global X SuperDividend ETF	20260319	24.73	25.22	24.63	25.09	626377	24.9012	up	up	correct
SDOG.US	ALPS Sector Dividend Dogs ETF	20260319	63.53	63.89	63.39	63.61	13900	63.61	up	up	correct
SDOW.US	ProShares UltraPro Short Dow30	20260319	36.54	36.93	35.725	36.26	9470532	36.0206	down	down	correct
SDP.US	ProShares UltraShort Utilities	20260319	10.51	10.78	10.42	10.57	12100	10.5413	up	up	correct
SDS.US	ProShares UltraShort S&P500	20260319	74.69	75.0691	73.34	74.07	5581450	73.661	down	down	correct
SDY.US	SPDR S&P Dividend ETF	20260319	146	146.625	145.15	145.87	183315	144.9845	down	down	correct
SEF.US	ProShares Short Financials	20260319	34.77	34.86	34.46	34.58	56958	34.4689	down	down	correct
SEIX.US	Virtus ETF Trust II	20260319	23.15	23.18	23.13	23.14	88100	22.8827	down	down	correct
SENT.US	AdvisorShares Trust	20260319	0.775	0.78	0.765	0.77	3054400	0.77	down	down	correct
SFY.US	Tidal ETF Trust	20260319	126.56	127.52	126.56	127.42	15100	127.42	up	up	correct
SFYF.US	SoFi Social 50 ETF	20260319	52.1	52.89	51.95	52.89	3600	52.89	up	up	correct
SGDJ.US	Sprott Funds Trust	20260319	79.76	82.54	78.56	81.74	157500	81.74	up	up	correct
SGDM.US	Sprott Gold Miners ETF	20260319	67.05	69.626	66.78	68.95	180800	68.95	up	up	correct
SGOL.US	Aberdeen Standard Gold ETF Trust	20260319	43.58	44.4	43.23	44.23	12346700	44.23	up	up	correct
SGOV.US	iShares Trust	20260319	100.555	100.56	100.54	100.55	20345400	100.2573	down	down	correct
SH.US	ProShares Short S&P500	20260319	37.8	37.89	37.46	37.64	20625600	37.4624	down	down	correct
SHE.US	SPDR SSGA Gender Diversity Index ETF	20260319	128.14	129.94	128.14	129.732	3700	129.732	up	up	correct
SHM.US	SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF	20260319	48.1	48.1	48.015	48.05	254933	47.8383	down	down	correct
SHUS.US	Syntax Stratified U.S. Total Market Hedged ETF	20260319	46.595	46.595	46.595	46.595	100	46.595
SHYG.US	iShares Trust	20260319	42.03	42.2965	42	42.29	1978630	41.7962	up	up	correct
SHYL.US	Xtrackers Short Duration High Yield Bond ETF	20260319	44.04	44.32	44.04	44.3	53351	43.7829	up	up	correct
SIFI.US	Harbor Scientific Alpha Income	20260319	43.1651	43.1651	43.1651	43.1651	116	42.8069
SIHY.US	Harbor ETF Trust	20260319	44.47	44.805	44.47	44.77	14900	44.317	up	up	correct
SIJ.US	ProShares UltraShort Industrials	20260319	10.25	10.38	10.082	10.1771	39783	10.15	down	down	correct
SIL.US	Global X Silver Miners ETF	20260319	80.91	83.34	78.93	82.85	5561500	82.85	up	up	correct
SILJ.US	ETFMG Prime Junior Silver Miners ETF	20260319	26.95	27.68	26.08	27.41	21282359	27.41	up	up	correct
SIMS.US	SPDR S&P Kensho Intelligent Structures ETF	20260319	42.647	42.647	42.647	42.647	100	42.5857
SIVR.US	Aberdeen Standard Physical Silver Shares ETF	20260319	64.96	69.05	63.95	68.98	4983800	68.98	up	up	correct
SIXA.US	6 Meridian Mega Cap Equity ETF	20260319	51.91	51.92	51.64	51.805	8300	51.5902	down	down	correct
SIXH.US	6 Meridian Hedged Equity	20260319	41.37	41.98	41.37	41.98	10700	41.822	up	up	correct
SIXL.US	6 Meridian Low Beta Equity Strategy ETF	20260319	37.75	37.75	37.75	37.75	200	37.6149
SIXS.US	6 Meridian Small Cap Equity ETF	20260319	51.44	51.71	51.345	51.481	1900	51.3433	up	down	incorrect
SIZE.US	iShares MSCI USA Size Factor ETF	20260319	159.04	159.74	158.6	159.74	2000	159.74	up	down	incorrect
SJB.US	ProShares Trust	20260319	15.62	15.6283	15.5	15.51	440665	15.4769	down	up	incorrect
SJNK.US	SPDR Series Trust	20260319	24.82	24.99	24.8119	24.98	7389530	24.6876	up	down	incorrect
SKF.US	ProShares UltraShort Financials	20260319	32.29	32.3799	31.57	31.83	78551	31.6951	down	up	incorrect
SLV.US	iShares Silver Trust	20260319	61.9	65.74	60.85	65.68	96191600	65.68	up	down	incorrect
SLX.US	VanEck Vectors Steel ETF	20260319	86.1	88	85.52	87.72	44300	87.72	up	down	incorrect
SLYG.US	SPDR S&P 600 Small Cap Growth ETF	20260319	94.88	97.17	94.88	96.37	149133	96.1856	up	up	correct
SLYV.US	SPDR S&P 600 Small Cap Value ETF	20260319	91.96	93.92	91.95	93.12	146388	92.6959	up	up	correct
SMDD.US	ProShares UltraPro Short MidCap400	20260319	12.01	12.025	11.43	11.5827	8091	11.532	down	down	correct
SMHB.US	ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN	20260319	3.6301	3.66	3.62	3.6553	5753	3.5858	up	up	correct
SMLF.US	iShares MSCI USA Small	20260319	73.98	75.82	73.98	75.38	256849	75.38	up	up	correct
SMLL.US	Direxion Daily Small Cap Bull 2X Shares	20260319	19.04	19.04	19.03	19.03	600	19.03	down	down	correct
SMLV.US	SPDR SSGA US Small Cap Low Volatility Index ETF	20260319	133.71	136.14	133.71	135.5044	1408	134.7796	up	up	correct
SMMU.US	PIMCO Short Term Municipal Bond Active Exchange	20260319	50.55	50.61	50.52	50.6	175339	50.3697	up	up	correct
SMN.US	ProShares Trust	20260319	11.985	12.06	11.7707	11.7865	44588	11.7596	down	down	correct
SMOG.US	VanEck Vectors Low Carbon Energy ETF	20260319	135.64	137.35	135.64	137.35	800	137.35	up	up	correct
SNPE.US	Xtrackers S&P 500 ESG ETF	20260319	60.08	60.63	60	60.36	641521	60.239	up	up	correct
SOXL.US	Direxion Shares ETF Trust	20260319	49.53	56.11	48.5	54.85	93732700	54.85	up	up	correct
SOXS.US	Direxion Shares ETF Trust	20260319	42	42.73	37.23	38.11	43198984	40.3485	down	down	correct
SOYB.US	Teucrium Soybean	20260319	24.22	24.287	24.147	24.22	215584	24.22
SPAB.US	SPDR Portfolio Aggregate Bond ETF	20260319	25.57	25.68	25.5614	25.65	5321405	25.4759	up	up	correct
SPBO.US	SPDR Portfolio Corporate Bond ETF	20260319	28.89	29.1	28.87	29.08	723400	28.8348	up	up	correct
SPCX.US	Collaborative Investment Series Trust	20260319	21.8	21.855	21.764	21.855	1300	21.855	up	up	correct
SPD.US	Simplify US Equity PLUS Downside Convexity ETF	20260319	36.97	37.155	36.9	37.01	6300	36.9097	up	up	correct
SPDN.US	Direxion Daily S&P 500 Bear 1X Shares	20260319	9.92	9.94	9.825	9.87	129446703	9.8202	down	down	correct
SPDV.US	AAM S&P 500 High Dividend Value ETF	20260319	36.53	36.9	36.53	36.82	6768	36.6231	up	up	correct
SPDW.US	SPDR Portfolio Developed World ex	20260319	44.91	45.9	44.81	45.65	12861300	45.65	up	up	correct
SPEM.US	SPDR Portfolio Emerging Markets ETF	20260319	46.31	47.11	46.14	46.91	5198300	46.91	up	up	correct
SPEU.US	SPDR Portfolio Europe ETF	20260319	50.27	51.35	50.23	51.1	63900	50.8648	up	up	correct
SPFF.US	Global X SuperIncome Preferred ETF	20260319	8.9	8.93	8.88	8.9207	28553	8.8235	up	up	correct
SPGM.US	SPDR Portfolio MSCI Global Stock Market ETF	20260319	75.32	76.42	75.23	76.11	167200	76.11	up	up	correct
SPGP.US	Invesco S&P 500 GARP ETF	20260319	107.99	109.7	107.97	109.06	207600	108.7208	up	down	incorrect
SPHB.US	Invesco S&P 500 High Beta ETF	20260319	116.53	119.65	116.12	118.86	490556	118.6194	up	down	incorrect
SPHD.US	Invesco S&P 500 High Dividend Low Volatility ETF	20260319	49.37	49.7	49.15	49.32	1467951	48.9063	down	up	incorrect
SPHQ.US	Invesco S&P 500 Quality ETF	20260319	75.24	76.34	75.05	75.99	2455500	75.7022	up	down	incorrect
SPHY.US	SPDR Series Trust	20260319	23.19	23.34	23.16	23.34	7088600	23.067	up	down	incorrect
SPIB.US	SPDR Series Trust	20260319	33.4	33.575	33.395	33.55	10738920	33.3034	up	down	incorrect
SPIP.US	SPDR Series Trust	20260319	26.18	26.24	26.17	26.2	268800	25.9288	up	down	incorrect
SPLB.US	SPDR Series Trust	20260319	22.11	22.3702	22.075	22.33	8273811	22.1278	up	down	incorrect
SPLV.US	Invesco Exchange	20260319	73.66	74.01	73.11	73.37	5439550	73.099	down	down	correct
SPMB.US	SPDR Portfolio Mortgage Backed Bond ETF	20260319	22.33	22.43	22.33	22.4	713100	22.2598	up	up	correct
SPMD.US	SPDR Portfolio S&P 400 Mid Cap ETF	20260319	58.41	59.57	58.385	59.23	6847725	59.0411	up	up	correct
SPMO.US	Invesco S&P 500 Momentum ETF	20260319	115.21	116.44	114.835	115.88	2692802	115.5531	up	up	correct
SPPP.US	Sprott Physical Platinum and Palladium Trust	20260319	14.8	15.23	14.06	15.14	3323200	15.14	up	down	incorrect
SPRE.US	Tidal ETF Trust	20260319	19.96	19.98	19.76	19.86	47500	19.7293	down	up	incorrect
SPSB.US	SPDR Portfolio Short Term Corporate Bond ETF	20260319	29.96	30.05	29.95	30.03	34180238	29.8205	up	down	incorrect
SPSK.US	Tidal ETF Trust	20260319	17.97	18.01	17.93	18	188900	17.8961	up	down	incorrect
SPSM.US	SPDR Series Trust	20260319	47.23	48.33	47.18	47.93	5346785	47.7617	up	down	incorrect
SPTI.US	SPDR Portfolio Intermediate Term Treasury ETF	20260319	28.62	28.7299	28.62	28.7	7109353	28.5162	up	down	incorrect
SPTL.US	SPDR Series Trust	20260319	26.37	26.56	26.35	26.5	10121270	26.3142	up	down	incorrect
SPTM.US	SPDR Portfolio S&P 1500 Composite Stock Market ETF	20260319	79.72	80.53	79.5375	80.14	3737130	79.9014	up	up	correct
SPTS.US	SPDR Portfolio Short Term Treasury ETF	20260319	29.11	29.16	29.1	29.15	1926610	28.9692	up	up	correct
SPUC.US	Simplify US Equity PLUS Upside Convexity ETF	20260319	44.73	44.97	44.73	44.94	2600	44.3937	up	up	correct
SPUS.US	Tidal ETF Trust	20260319	48.7	49.25	48.54	49.01	765300	48.9599	up	up	correct
SPUU.US	Direxion Daily S&P 500 Bull 2X Shares	20260319	168.87	171.52	168.4	170.2503	28381	169.9254	up	up	correct
SPVM.US	Invesco Exchange	20260319	68.38	68.9	68.21	68.52	7765	68.1498	up	up	correct
SPVU.US	Invesco S&P 500 Enhanced Value ETF	20260319	59.26	59.8	59.26	59.733	4775	59.393	up	up	correct
SPXE.US	ProShares S&P 500 ex	20260319	70.31	70.6695	70.16	70.6695	1524	70.4918	up	up	correct
SPXL.US	Direxion Daily S&P500 Bull 3X Shares	20260319	191.19	196.545	189.64	193.75	5214465	193.2935	up	up	correct
SPXN.US	ProShares S&P 500 ex	20260319	72.02	72.2043	71.8101	72.2043	3186	72.0356	up	up	correct
SPXS.US	Direxion Daily S&P 500 Bear 3X Shares	20260319	40.165	40.4801	39.1	39.66	27237119	39.282	down	down	correct
SPXT.US	ProShares S&P 500 ex	20260319	101.81	102.0299	101.4	101.91	2743	101.5427	up	up	correct
SPXU.US	ProShares UltraPro Short S&P500	20260319	56.25	56.68	54.74	55.55	10603560	55.1143	down	down	correct
SPXV.US	ProShares S&P 500 ex	20260319	71.73	72.2036	71.73	72.2036	706	72.0191	up	up	correct
SPY.US	SPDR S&P 500 ETF Trust	20260319	656.97	662.98	655.17	659.8	111272500	658.003	up	up	correct
SPYC.US	Simplify US Equity PLUS Convexity ETF	20260319	40.19	40.306	40	40.21	13200	40.1093	up	up	correct
SPYD.US	SPDR Portfolio S&P 500 High Dividend ETF	20260319	45.39	45.67	45.1899	45.37	2353987	44.9131	down	down	correct
SPYG.US	SPDR Portfolio S&P 500 Growth ETF	20260319	100.26	101.33	99.83	100.86	7482127	100.7285	up	up	correct
SPYV.US	SPDR Portfolio S&P 500 Value ETF	20260319	56.22	56.68	56.075	56.39	5832424	56.18	up	up	correct
SPYX.US	SPDR S&P 500 Fossil Fuel Reserves Free ETF	20260319	53.63	54.0494	53.49	53.85	86418	53.7181	up	up	correct
SRLN.US	SPDR Blackstone Senior Loan ETF	20260319	40.03	40.15	40.02	40.1	3284507	39.633	up	up	correct
SRS.US	ProShares Trust	20260319	46	46.71	45.85	46.18	13828	45.9379	up	up	correct
SRTY.US	ProShares Trust	20260319	43.1	43.32	39.56	40.79	2939233	40.5107	down	down	correct
SRVR.US	Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF	20260319	31.75	32.2099	31.61	32.09	42196	32.09	up	up	correct
SSG.US	ProShares UltraShort Semiconductors	20260319	29.88	30.0001	28.115	28.54	112464	28.3649	down	down	correct
SSO.US	ProShares Ultra S&P500	20260319	52.96	53.92	52.68	53.42	4910388	53.3044	up	up	correct
SSPY.US	Syntax ETF Trust	20260319	88.1	88.65	88.1	88.648	600	88.648	up	up	correct
STIP.US	iShares 0	20260319	103.51	103.615	103.45	103.5	2363743	102.7191	down	up	incorrect
STNC.US	Stance Equity ESG Large Cap Core ETF	20260319	33.75	33.788	33.675	33.788	1800	33.788	up	down	incorrect
STPZ.US	PIMCO 1	20260319	54.15	54.2299	54.14	54.1694	27810	53.6827	up	down	incorrect
SUB.US	iShares Short	20260319	106.81	106.89	106.77	106.84	390510	106.387	up	down	incorrect
SUSA.US	iShares MSCI USA ESG Select ETF	20260319	132.81	134.53	132.78	133.84	74400	133.84	up	down	incorrect
SVOL.US	Simplify Volatility Premium ETF	20260319	15.85	16.048	15.82	16	323100	15.444	up	down	incorrect
SWAN.US	Amplify BlackSwan Growth & Treasury Core ETF	20260319	31.4	31.655	31.4	31.58	9323	31.333	up	down	incorrect
SXQG.US	6 Meridian Quality Growth ETF	20260319	30.408	30.408	30.408	30.408	100	30.408
SZK.US	ProShares UltraShort Consumer Goods	20260319	11.45	11.57	11.41	11.55	4146	11.5244	up	up	correct
SZNE.US	Pacer Funds Trust	20260319	35.75	35.75	35.626	35.626	600	35.626	down	down	correct
TAAG.US	Trend Aggregation Growth ETF	20260319	0.02	0.02	0.0155	0.0155	50000	0.0155	down	down	correct
TAGG.US	TagLikeMe Corp	20260319	42.82	42.86	42.695	42.835	76919	42.5167	up	up	correct
TAGS.US	Teucrium Commodity Trust	20260319	25.08	25.2499	24.95	25.175	91951	25.175	up	up	correct
TAN.US	Invesco Exchange	20260319	55.3	57.14	54.61	56.95	1074335	56.95	up	up	correct
TAXF.US	American Century Diversified Municipal Bond ETF	20260319	50.57	50.57	50.32	50.48	85960	50.3113	down	up	incorrect
TBF.US	ProShares Short 20+ Year Treasury	20260319	24.23	24.242	24.03	24.11	105458	24.0185	down	up	incorrect
TBT.US	ProShares UltraShort 20+ Year Treasury	20260319	34.99	35.005	34.4101	34.61	576511	34.4464	down	up	incorrect
TBUX.US	T. Rowe Price Exchange	20260319	49.82	49.86	49.82	49.86	498800	49.5111	up	down	incorrect
TBX.US	ProShares Trust	20260319	28.14	28.14	28.0601	28.0601	11567	27.9285	down	up	incorrect
TCHP.US	T. Rowe Price Exchange	20260319	44.76	45.11	44.57	44.89	125900	44.89	up	down	incorrect
TDSA.US	Exchange Listed Funds Trust	20260319	0.435	0.435	0.406	0.413	6936633	0.413	down	up	incorrect
TDSB.US	Exchange Listed Funds Trust	20260319	24.52	24.531	24.45	24.529	4300	24.352	up	down	incorrect
TDSC.US	Exchange Listed Funds Trust	20260319	25.98	26.14	25.97	26.089	5900	26.0332	up	down	incorrect
TDTF.US	FlexShares iBoxx 5	20260319	24.23	24.26	24.19	24.24	122421	24.043	up	up	correct
TDTT.US	FlexShares Trust	20260319	24.3	24.32	24.27	24.28	458259	24.0932	down	down	correct
TDVG.US	T. Rowe Price Exchange	20260319	44.35	44.64	44.21	44.468	41600	44.3277	up	up	correct
TECB.US	iShares U.S. Tech Breakthrough Multisector ETF	20260319	56.19	57	56.185	56.8	12085	56.8	up	up	correct
TECL.US	Direxion Shares ETF Trust	20260319	94	100.57	92.65	99.06	1884282	98.9568	up	up	correct
TECS.US	Direxion Shares ETF Trust	20260319	19.87	20.08	18.5489	18.84	3566884	18.7132	down	down	correct
TEQI.US	T. Rowe Price Equity Income ETF	20260319	44.86	44.86	44.7	44.86	8400	44.7213
TFI.US	SPDR Nuveen Bloomberg Barclays Municipal Bond ETF	20260319	45.66	45.66	45.515	45.63	834779	45.3613	down	down	correct
TFLO.US	iShares Treasury Floating Rate Bond ETF	20260319	50.58	50.58	50.57	50.58	1810800	50.2748
TGRW.US	T. Rowe Price Growth Stock ETF	20260319	41.345	41.5	41.206	41.496	10200	41.496	up	up	correct
THD.US	iShares MSCI Thailand ETF	20260319	65	66.2	64.86	66.04	79200	66.04	up	up	correct
THNQ.US	Robo Global Artificial Intelligence ETF	20260319	60.97	62.275	60.92	61.99	18700	61.99	up	up	correct
TINT.US	ProShares Trust	20260319	34.05	34.358	34.05	34.358	200	34.2909	up	up	correct
TINY.US	ProShares Trust	20260319	62.41	63.543	62.41	63.543	1200	63.543	up	up	correct
TIP.US	iShares TIPS Bond ETF	20260319	111.02	111.23	110.95	111.11	4816200	110.5514	up	up	correct
TIPX.US	SPDR Bloomberg Barclays 1	20260319	19.26	19.3	19.2501	19.27	562480	19.0858	up	up	correct
TIPZ.US	PIMCO ETF Trust	20260319	53.52	53.57	53.46	53.52	32325	52.8605
TLH.US	iShares Trust	20260319	100.93	101.6015	100.89	101.41	1814539	100.653	up	up	correct
TLTD.US	FlexShares Morningstar Developed Markets ex	20260319	91.94	93.64	91.84	93.29	6400	93.157	up	up	correct
TLTE.US	FlexShares Morningstar Emerging Markets Factor Tilt Index Fund	20260319	67.24	67.93	67.22	67.93	12900	67.93	up	up	correct
TMF.US	Direxion Shares ETF Trust	20260319	36.97	37.79	36.85	37.51	7340300	37.2775	up	up	correct
TMV.US	Direxion Daily 20+ Year Treasury Bear 3X Shares	20260319	37.23	37.35	36.39	36.67	1162992	36.3039	down	down	correct
TNA.US	Direxion Shares ETF Trust	20260319	42.09	45.81	41.85	44.55	15883470	44.5299	up	up	correct
TOK.US	iShares MSCI Kokusai ETF	20260319	133.57	134.54	133.57	134.38	900	134.38	up	up	correct
TOLZ.US	ProShares Trust	20260319	59.85	60.655	59.85	60.39	40318	60.1159	up	up	correct
TOTL.US	SPDR DoubleLine Total Return Tactical ETF	20260319	39.75	39.895	39.69	39.85	484939	39.5178	up	up	correct
TOTR.US	T. Rowe Price Exchange	20260319	40.36	40.51	40.36	40.485	17400	40.144	up	up	correct
TPAY.US	Managed Portfolio Series	20260319	48.32	48.44	48.14	48.44	800	48.0182	up	up	correct
TPHD.US	Timothy Plan High Dividend Stock ETF	20260319	40.9	41.14	40.76	40.95	47100	40.8574	up	up	correct
TPIF.US	Timothy Plan International ETF	20260319	35.34	35.97	35.335	35.92	54400	35.6937	up	up	correct
TPOR.US	Direxion Daily Transportation Bull 3X Shares	20260319	27.58	28.06	26.919	27.93	23004	27.839	up	up	correct
TPSC.US	Timothy Plan US Small Cap Core ETF	20260319	41.57	42.17	41.5	41.96	48932	41.9149	up	up	correct
TPYP.US	Tortoise North American Pipeline Fund	20260319	42.5399	43.1	42.35	42.7199	458317	42.3825	up	up	correct
TRND.US	Pacer Trendpilot Fund of Funds ETF	20260319	33.07	33.451	33.07	33.451	700	33.451	up	up	correct
TSPA.US	T. Rowe Price US Equity Research ETF	20260319	41.14	41.58	41.07	41.4	169400	41.4	up	up	correct
TTT.US	ProShares Trust	20260319	66.65	66.855	65.2931	65.64	18380	65.325	down	down	correct
TWM.US	ProShares UltraShort Russell2000	20260319	32.63	32.72	30.81	31.44	1785442	31.2934	down	down	correct
TYD.US	Direxion Daily 7	20260319	24.8	25.05	24.8	25.02	29000	24.8915	up	up	correct
TYO.US	Direxion Daily 7	20260319	13.71	13.71	13.5501	13.58	61192	13.4442	down	down	correct
TZA.US	Direxion Daily Small Cap Bear 3X Shares	20260319	7.65	7.69	7.02	7.23	188107812	7.1598	down	down	correct
UBOT.US	Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares	20260319	22.45	23.19	22.17	23.11	14237	23.0475	up	up	correct
UBR.US	ProShares Ultra MSCI Brazil Capped	20260319	32.85	33.9	32.85	33.76	3397	33.6335	up	up	correct
UBT.US	ProShares Trust	20260319	16.6	16.78	16.55	16.7	126470	16.6236	up	up	correct
UCC.US	ProShares Trust	20260319	43.37	43.37	43.2499	43.2499	461	43.138	down	down	correct
UCIB.US	UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B	20260319	32.71	32.77	32.71	32.759	500	32.759	up	up	correct
UCO.US	ProShares Ultra Bloomberg Crude Oil	20260319	42.49	44.25	40.5	41.8	19284700	41.8	down	down	correct
UCON.US	First Trust Exchange	20260319	24.82	24.94	24.82	24.92	584338	24.7407	up	up	correct
UDN.US	Invesco DB US Dollar Index Bearish Fund	20260319	17.98	18.16	17.97	18.11	220300	18.11	up	up	correct
UDOW.US	ProShares Trust	20260319	49.32	50.43	48.74	49.68	4786854	49.537	up	up	correct
UEVM.US	VictoryShares USAA MSCI Emerging Markets Value Momentum ETF	20260319	56.45	57.35	56.35	57.344	6800	57.344	up	up	correct
UGA.US	United States Gasoline Fund LP	20260319	101.71	101.71	97.18	99.24	52200	99.24	down	down	correct
UGE.US	ProShares Ultra Consumer Goods	20260319	18.57	18.57	18.2492	18.31	111584	18.2512	down	down	correct
UGL.US	ProShares Trust II	20260319	59.11	61.44	58.1	60.92	8047100	60.92	up	up	correct
UITB.US	VictoryShares USAA Core Intermediate	20260319	46.94	47.14	46.94	47.092	95412	46.9131	up	up	correct
UIVM.US	VictoryShares USAA MSCI International Value Momentum ETF	20260319	67.04	68.2208	67	68.2208	2174	67.8486	up	up	correct
UJB.US	ProShares Ultra High Yield	20260319	77.86	77.86	77.86	77.86	200	76.7351
ULE.US	ProShares Trust II	20260319	12.61	12.81	12.59	12.78	19100	12.78	up	up	correct
ULST.US	SPDR SSgA Ultra Short Term Bond ETF	20260319	40.42	40.46	40.42	40.45	58191	40.1851	up	up	correct
ULVM.US	VictoryShares USAA MSCI USA Value Momentum ETF	20260319	94.49	94.97	94.49	94.9147	699	94.7484	up	up	correct
UMDD.US	ProShares UltraPro MidCap400	20260319	25.665	26.3054	25.51	26.3054	7669	26.2657	up	up	correct
UMI.US	USCF Midstream Energy Income Fund	20260319	57.46	58.75	57.46	58.51	44100	58.3033	up	up	correct
UNG.US	United States Natural Gas Fund LP	20260319	13	13.09	12.4	12.56	21405800	12.56	down	down	correct
UNL.US	United States 12 Month Natural Gas Fund LP	20260319	7.67	7.74	7.33	7.39	173517	7.39	down	down	correct
UPRO.US	ProShares UltraPro S&P500	20260319	100.27	103.11	99.48	101.63	5536610	101.402	up	up	correct
UPV.US	ProShares Ultra FTSE Europe	20260319	83.61	85.08	83.61	85.02	3600	84.7278	up	up	correct
UPW.US	ProShares Ultra Utilities	20260319	25.35	25.67	24.93	25.33	12629	25.2585	down	down	correct
URA.US	Global X Funds	20260319	47.66	48.72	46.31	48.27	5075000	48.27	up	up	correct
URE.US	ProShares Ultra Real Estate	20260319	62.89	62.89	61.97	62.4655	1880	62.2458	down	down	correct
URNM.US	North Shore Global Uranium Mining ETF	20260319	60.24	61.47	58.3	60.9	985600	60.9	up	up	correct
URTH.US	iShares MSCI World ETF	20260319	179.855	182.16	179.605	181.36	537623	181.36	up	up	correct
URTY.US	ProShares Trust	20260319	49.19	53.53	48.94	52.03	1895847	51.9439	up	up	correct
USAI.US	Pacer American Energy Independence ETF	20260319	46.46	47.69	46.46	47.11	22135	46.7853	up	up	correct
USCI.US	United States Commodity Index Funds Trust	20260319	94.46	95.21	93.79	94.23	36300	94.23	down	down	correct
USD.US	ProShares Ultra Semiconductors	20260319	50.3	53.04	49.36	52.31	741655	52.2495	up	up	correct
USDU.US	WisdomTree Trust	20260319	26.31	26.38	26.02	26.05	584300	26.05	down	down	correct
USFR.US	WisdomTree Trust	20260319	50.44	50.44	50.43	50.44	6678819	50.1356
USL.US	United States 12 Month Oil Fund LP	20260319	49.96	51.05	48.6	49.63	84000	49.63	down	down	correct
USML.US	ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN	20260319	41.12	41.12	40.931	40.931	600	40.931	down	down	correct
USO.US	United States Oil Fund LP	20260319	120.4	125.19	114.68	117.36	96157300	117.36	down	down	correct
USRT.US	iShares Core U.S. REIT ETF	20260319	60.44	60.81	60.15	60.41	416800	60.41	down	down	correct
USSG.US	DBX ETF Trust	20260319	60.34	60.87	60.34	60.696	175200	60.59	up	up	correct
UST.US	ProShares Ultra 7	20260319	43.27	43.576	43.27	43.49	6003	43.2923	up	up	correct
USTB.US	VictoryShares USAA Core Short	20260319	50.57	50.67	50.57	50.65	311852	50.4492	up	up	correct
USVM.US	VictoryShares USAA MSCI USA Small Cap Value Momentum ETF	20260319	92.41	94.15	92.41	93.6328	116471	93.4366	up	up	correct
UTES.US	ETFis Series Trust I	20260319	82.11	82.9624	81.5	82.63	127056	82.31	up	up	correct
UTSL.US	Direxion Daily Utilities Bull 3X Shares	20260319	50.96	51.87	49.04	50.73	113282	50.4442	down	down	correct
UUP.US	Invesco DB US Dollar Index Trust	20260319	27.79	27.81	27.5	27.58	5031400	27.58	down	down	correct
UWM.US	ProShares Ultra Russell2000	20260319	45.16	47.75	44.95	46.83	1757809	46.7588	up	up	correct
UXI.US	ProShares Ultra Industrials	20260319	50.36	50.8145	49.93	50.8145	2096	50.7647	up	up	correct
UYG.US	ProShares Ultra Financials	20260319	71.1	72.14	70.74	71.92	22101	71.7192	up	up	correct
UYM.US	ProShares Ultra Basic Materials	20260319	26.44	26.75	26.12	26.75	13757	26.6825	up	down	incorrect
VALQ.US	American Century ETF Trust	20260319	64.59	64.9926	64.59	64.89	4820	64.89	up	down	incorrect
VAW.US	Vanguard Materials Index Fund ETF Shares	20260319	214.57	216.2	212.54	215.35	94609	214.5576	up	down	incorrect
VB.US	Vanguard Small	20260319	259.4	265.06	259.25	263.35	1063182	262.363	up	down	incorrect
VBK.US	Vanguard Small	20260319	302.41	310.7	301.8825	308.55	218605	308.1975	up	down	incorrect
VBND.US	ETF Series Solutions	20260319	43.5	43.59	43.5	43.54	12172	43.3734	up	down	incorrect
VBR.US	Vanguard Small	20260319	214.16	217.42	213.975	216.19	256123	214.9535	up	up	correct
VCAR.US	Simplify Volt RoboCar Disruption and Tech ETF	20260319	14.01	14.24	13.7301	13.8817	17025	13.8817	down	down	correct
VCLN.US	Virtus Duff & Phelps Clean Energy ETF	20260319	27.781	28.41	27.61	28.373	3800	28.373	up	up	correct
VCR.US	Vanguard Consumer Discretionary Index Fund ETF Shares	20260319	360.2	363.29	358.21	361.16	205855	360.4451	up	up	correct
VDC.US	Vanguard Consumer Staples Index Fund ETF Shares	20260319	225.16	225.99	223.15	223.68	181325	222.4562	down	down	correct
VDE.US	Vanguard Energy Index Fund ETF Shares	20260319	166.34	169.07	165.6	167.89	1480666	166.9299	up	down	incorrect
VEA.US	Vanguard FTSE Developed Markets Index Fund ETF Shares	20260319	63.12	64.54	63.02	64.16	28759300	64.051	up	down	incorrect
VEGA.US	AdvisorShares Trust	20260319	48.435	48.6115	48.32	48.6115	4073	48.6115	up	down	incorrect
VEGI.US	iShares MSCI Global Agriculture Producers ETF	20260319	44.73	44.849	44.3	44.54	390840	44.54	down	up	incorrect
VEGN.US	US Vegan Climate ETF	20260319	57.94	58.594	57.94	58.594	2400	58.594	up	down	incorrect
VEU.US	Vanguard FTSE All	20260319	73.98	75.61	73.83	75.22	5961700	75.107	up	down	incorrect
VFH.US	Vanguard Financials Index Fund ETF Shares	20260319	118.7	119.93	118.25	119.45	831341	119.0752	up	up	correct
VGK.US	Vanguard FTSE Europe Index Fund ETF Shares	20260319	80.8	82.6	80.62	82.03	8226500	81.648	up	up	correct
VGT.US	Vanguard World Fund	20260319	710.72	725.65	707.91	721.72	3402328	90.1213	up	up	correct
VHT.US	Vanguard Health Care Index Fund ETF Shares	20260319	272.12	273.995	271.08	271.9	168437	270.897	down	down	correct
VIDI.US	ETF Series Solutions	20260319	35.38	35.96	35.27	35.96	42000	35.96	up	up	correct
VIG.US	Vanguard Specialized Funds	20260319	214.11	216.22	213.82	215.07	2198507	214.2337	up	up	correct
VIOG.US	Vanguard S&P Small	20260319	122	124.81	122	124	81200	123.7696	up	up	correct
VIOO.US	Vanguard Admiral Funds	20260319	111.84	114.26	111.69	113.51	59600	113.51	up	up	correct
VIOV.US	Vanguard S&P Small	20260319	99	100.75	98.77	100.12	23563	99.7046	up	up	correct
VIS.US	Vanguard Industrials Index Fund ETF Shares	20260319	314.4	318.61	312.86	316.74	130141	315.9488	up	up	correct
VLU.US	SPDR S&P 1500 Value Tilt ETF	20260319	214.21	216.1	214.21	215.5	65320	214.5711	up	up	correct
VNLA.US	Janus Henderson Short Duration Income ETF	20260319	48.95	48.99	48.9417	48.99	331288	48.6144	up	up	correct
VNQ.US	Vanguard Specialized Funds	20260319	91.58	92.08	91.08	91.59	4705053	90.6216	up	up	correct
VNSE.US	Natixis ETF Trust II	20260319	36.638	36.638	36.638	36.638	100	36.634
VO.US	Vanguard Mid	20260319	287.88	291.72	287.585	290.09	3628504	72.2506	up	up	correct
VOE.US	Vanguard Mid	20260319	182.11	184.62	182.0295	183.57	376539	182.5753	up	up	correct
VOO.US	Vanguard S&P 500 ETF	20260319	604.14	609.69	602.54	606.75	10271880	604.8404	up	up	correct
VOOG.US	Vanguard S&P 500 Growth Index Fund ETF Shares	20260319	417.6008	422.1608	415.5809	420.2608	1556349	69.9458	up	up	correct
VOOV.US	Vanguard Admiral Funds	20260319	202.93	204.36	202.3	203.47	123476	202.5372	up	up	correct
VOT.US	Vanguard Mid	20260319	262.94	266.71	262.41	265.14	154580	264.6149	up	up	correct
VOX.US	Vanguard Communication Services Index Fund ETF Shares	20260319	184.43	185.62	183.21	184.63	464932	184.1934	up	up	correct
VPC.US	ETFis Series Trust I	20260319	15.36	15.55	15.36	15.544	36500	14.956	up	up	correct
VPL.US	Vanguard FTSE Pacific Index Fund ETF Shares	20260319	97.16	99.94	96.91	99.45	2016400	99.45	up	down	incorrect
VPU.US	Vanguard Utilities Index Fund ETF Shares	20260319	200.88	202.135	198.69	200.77	316439	199.4537	down	up	incorrect
VRAI.US	Virtus Real Asset Income ETF	20260319	26.85	26.85	26.735	26.816	2900	26.678	down	up	incorrect
VRP.US	Invesco Variable Rate Preferred ETF	20260319	24.2	24.3	24.195	24.24	380928	24.047	up	down	incorrect
VSLU.US	ETF Opportunities Trust	20260319	41.98	42.355	41.98	42.214	36900	42.214	up	down	incorrect
VSS.US	Vanguard FTSE All	20260319	143.8	146.78	143.62	146.15	206000	146.15	up	down	incorrect
VT.US	Vanguard Total World Stock Index Fund ETF Shares	20260319	138.25	140.19	137.9	139.55	5703700	139.223	up	up	correct
VTEB.US	Vanguard Tax	20260319	50.24	50.31	50.155	50.23	10829210	49.9459	down	down	correct
VTI.US	Vanguard Index Funds	20260319	323.66	327.01	322.76	325.44	5183143	324.4234	up	up	correct
VTV.US	Vanguard Value Index Fund ETF Shares	20260319	195.51	197.475	195.2601	196.47	4146122	195.3899	up	up	correct
VUG.US	Vanguard Growth Index Fund ETF Shares	20260319	446.55	450.41	444.66	448.5701	10349121	74.6793	up	up	correct
VUSE.US	Vident Core U.S. Equity Fund	20260319	63.22	63.99	63.22	63.829	27600	63.829	up	down	incorrect
VV.US	Vanguard Large	20260319	302	304.73	301.205	303.37	891968	302.4893	up	down	incorrect
VWO.US	Vanguard FTSE Emerging Markets Index Fund ETF Shares	20260319	53.32	54.25	53.15	54.01	17655800	54.01	up	down	incorrect
VXF.US	Vanguard Extended Market Index Fund ETF Shares	20260319	204.04	208.29	203.7	206.92	693907	206.2632	up	down	incorrect
VYM.US	Vanguard High Dividend Yield Index Fund ETF Shares	20260319	146.81	148.37	146.6	147.51	1838400	146.648	up	down	incorrect
WANT.US	Direxion Daily Cnsmr Discret Bull 3XShrs	20260319	37.5	37.88	36.635	37.41	25200	37.3211	down	up	incorrect
WBIF.US	Absolute Shares Trust	20260319	31.58	31.69	31.58	31.606	9500	31.606	up	up	correct
WBIG.US	WBI BullBear Yield 3000 ETF	20260319	23.82	23.82	23.7241	23.7241	10606	23.6801	down	down	correct
WBIL.US	WBI BullBear Quality 3000 ETF	20260319	34.36	34.6	34.35	34.536	11500	34.536	up	up	correct
WBIY.US	WBI Power Factor High Dividend ETF	20260319	33.437	33.5594	33.18	33.18	10502	32.8243	down	down	correct
WDIV.US	SPDR Index Shares Funds	20260319	76.31	77.41	76.31	76.93	6826	76.482	up	up	correct
WEAT.US	Teucrium Wheat	20260319	23.28	23.37	22.97	23.34	1544800	23.34	up	up	correct
WEBL.US	Direxion Daily Dow Jones Internet Bull 3X Shares	20260319	18.67	19.1	18.28	18.79	412584	18.7819	up	up	correct
WEBS.US	Direxion Daily Dow Jones Internet Bear 3X Shares	20260319	27.39	27.79	26.69	27.13	98900	27.0084	down	down	correct
WIP.US	SPDR FTSE International Government Inflation	20260319	39.7	39.88	39.285	39.78	72892	39.3399	up	up	correct
WLTH.US	WLTH	20260319	8.04	8.31	7.81	7.81	1606300	7.81	down	down	correct
WOMN.US	Impact Shares YWCA Women's Empowerment ETF	20260319	39.71	39.91	39.58	39.8608	2234	39.734	up	up	correct
WTMF.US	WisdomTree Managed Futures Strategy Fund	20260319	39.32	39.5	39.13	39.49	16200	39.49	up	up	correct
WWJD.US	Inspire International ESG ETF	20260319	36.52	37.23	36.44	36.99	53900	36.99	up	up	correct
XAR.US	SPDR S&P Aerospace & Defense ETF	20260319	267.35	270.05	261.59	268	231784	267.8841	up	up	correct
XBI.US	SPDR S&P Biotech ETF	20260319	120.29	123.36	119.69	122.33	11717300	122.33	up	up	correct
XCEM.US	Columbia EM Core ex	20260319	40.62	41.62	40.526	41.49	462200	41.49	up	up	correct
XCLR.US	Global X S&P 500® Collar 95	20260319	25.843	25.843	25.843	25.843	100	25.843
XDIV.US	Metaurus Equity Component Trust	20260319	26.7	26.77	26.6	26.74	35400	26.74	up	up	correct
XES.US	SPDR S&P Oil & Gas Equipment & Services ETF	20260319	112.56	116.645	112.2	115.15	124861	114.8199	up	up	correct
XHB.US	SPDR S&P Homebuilders ETF	20260319	98.72	99.23	97.22	98.72	2369041	98.422
XHE.US	SPDR Series Trust	20260319	79.28	80.05	78.94	79.51	13400	79.51	up	up	correct
XHS.US	SPDR Series Trust	20260319	102.1	102.74	101.48	102.37	5100	102.3273	up	up	correct
XITK.US	SPDR Series Trust	20260319	149.52	154.63	149.52	154.49	2400	154.49	up	up	correct
XLB.US	Materials Select Sector SPDR Fund	20260319	47.64	47.995	47.215	47.74	23546721	47.5283	up	up	correct
XLC.US	Communication Services Select Sector SPDR Fund	20260319	113.315	114.04	112.36	113.14	10146300	112.7801	down	down	correct
XLE.US	The Select Sector SPDR Trust	20260319	58.87	59.72	58.52	59.36	69231375	58.9745	up	up	correct
XLF.US	Financial Select Sector SPDR Fund	20260319	48.77	49.18	48.52	48.99	58374000	48.7395	up	up	correct
XLG.US	Invesco S&P 500 Top 50 ETF	20260319	55.2	55.55	54.99	55.31	5932700	55.2147	up	up	correct
XLI.US	Industrial Select Sector SPDR Fund	20260319	163.46	164.985	162.245	164.06	17990080	163.6003	up	up	correct
XLK.US	Technology Select Sector SPDR Fund	20260319	136	139.17	135.44	138.43	18087930	138.2581	up	up	correct
XLP.US	Consumer Staples Select Sector SPDR Fund	20260319	82.62	83	81.83	81.97	18581300	81.5112	down	down	correct
XLRE.US	The Real Estate Select Sector SPDR Fund	20260319	41.91	42.09	41.655	41.92	9645500	41.6401	up	up	correct
XLSR.US	SPDR SSGA U.S. Sector Rotation ETF	20260319	58.65	59.09	58.47	58.84	104300	58.7695	up	up	correct
XLU.US	The Select Sector SPDR Trust	20260319	46.65	46.9	46.04	46.54	29543971	46.2169	down	down	correct
XLV.US	Health Care Select Sector SPDR Fund	20260319	147.135	148.09	146.3	146.61	16912990	146.0098	down	down	correct
XLY.US	The Select Sector SPDR Trust	20260319	109.63	110.34	108.87	109.7	12496420	109.4801	up	up	correct
XME.US	SPDR Series Trust	20260319	103.35	106.88	101.43	105.17	3480411	105.1049	up	up	correct
XMHQ.US	Invesco S&P MidCap Quality ETF	20260319	101.04	102.84	101.04	102.14	259200	101.9901	up	up	correct
XMLV.US	Invesco S&P MidCap Low Volatility ETF	20260319	63.72	64.05	63.4704	63.7541	35166	63.1769	up	up	correct
XMMO.US	Invesco S&P MidCap Momentum ETF	20260319	143.57	146.75	143.24	146.24	339700	145.9793	up	up	correct
XMVM.US	Invesco S&P MidCap Value with Momentum ETF	20260319	63.6	64.42	63.6	64.07	24800	63.6596	up	up	correct
XNTK.US	SPDR NYSE Technology ETF	20260319	262.08	267.67	261.35	266.45	19032	266.3529	up	up	correct
XOP.US	SPDR S&P Oil & Gas Exploration & Production ETF	20260319	175.11	179.34	174.29	175.04	7139532	174.3393	down	down	correct
XOUT.US	GraniteShares XOUT U.S. Large Cap ETF	20260319	57.34	57.4321	57.34	57.4321	504	57.4321	up	up	correct
XPH.US	SPDR Series Trust	20260319	52.72	54.09	52.72	53.72	60148	53.6578	up	up	correct
XPND.US	First Trust Exchange	20260319	33.36	33.65	33.36	33.64	5300	33.63	up	up	correct
XPP.US	ProShares Ultra FTSE China 50	20260319	22.5	22.92	22.5	22.8091	9240	22.6909	up	up	correct
XRMI.US	Global X S&P 500® Risk Managed Income ETF	20260319	17.25	17.265	17.17	17.24	16700	16.8839	down	down	correct
XRT.US	SPDR S&P Retail ETF	20260319	78.63	80.495	78.48	79.9	7836820	79.6846	up	up	correct
XSD.US	SPDR Series Trust	20260319	321.55	334.27	319.94	331.34	23805	331.1551	up	up	correct
XSLV.US	Invesco S&P SmallCap Low Volatility ETF	20260319	46.89	47.3	46.835	47.11	19802	46.8024	up	up	correct
XSMO.US	Invesco S&P SmallCap Momentum ETF	20260319	74.48	76.15	74.24	75.47	435500	75.3482	up	up	correct
XSOE.US	WisdomTree Emerging Markets ex	20260319	40.03	40.99	39.88	40.73	106757	40.6799	up	up	correct
XSVM.US	Invesco S&P SmallCap Value with Momentum ETF	20260319	57.73	59.01	57.73	58.48	22100	58.1826	up	up	correct
XSW.US	SPDR S&P Software & Services ETF	20260319	148.19	150.67	147.72	149.49	50600	149.49	up	up	correct
XTL.US	SPDR Series Trust	20260319	185.65	194.82	185.5	194.08	90100	193.4058	up	up	correct
XTN.US	SPDR S&P Transportation ETF	20260319	88.07	89.61	87.68	89.45	11100	89.2473	up	up	correct
XVOL.US	Acruence Active Hedge U.S. Equity ETF	20260319	22.408	22.408	22.408	22.408	100	22.408
XYLD.US	Global X Funds	20260319	39.49	39.84	39.38	39.64	1337300	38.902	up	up	correct
XYLG.US	Global X S&P 500® Covered Call & Growth ETF	20260319	26.6	26.75	26.49	26.66	35100	26.3746	up	up	correct
YANG.US	Direxion Shares ETF Trust	20260319	29.74	29.95	28.49	28.99	2361333	28.7465	down	down	correct
YCL.US	ProShares Ultra Yen	20260319	18.36	18.65	18.36	18.64	83665	18.64	up	up	correct
YCS.US	ProShares UltraShort Yen	20260319	52.96	53.05	52	52.17	133000	52.17	down	down	correct
YINN.US	Direxion Daily FTSE China Bull 3X Shares	20260319	33.32	34.7	33.02	34.13	2385416	34.0656	up	up	correct
YLD.US	Principal Exchange	20260319	18.76	18.89	18.76	18.88	124255	18.6524	up	up	correct
YOLO.US	AdvisorShares Trust	20260319	2.74	2.81	2.74	2.785	28700	2.785	up	up	correct
YXI.US	ProShares Short FTSE China 50	20260319	21.78	21.975	21.24	21.5734	4553	21.4891	down	down	correct
YYY.US	Amplify ETF Trust	20260319	11.22	11.22	11.14	11.19	523442	10.9512	down	down	correct
ZHDG.US	ZEGA Buy and Hedge ETF	20260319	21.498	21.64	21.47	21.609	22100	21.609	up	up	correct
ZIG.US	ETF Series Solutions	20260319	38.01	38.251	38.01	38.251	900	38.251	up	up	correct
ZROZ.US	PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange	20260319	64.78	65.6	64.59	65.27	982419	64.4339	up	down	incorrect
ZSL.US	ProShares Trust II	20260319	27.81	28.48	25.11	25.15	24922100	25.15	down	up	incorrect
ZZZ.US	TEST TICKER FOR UTP	20260319	27.2626	27.2626	27.2626	27.2626	116	27.2611