CollectAI

close-nyse_etfs

2026/03/24

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAA.US	Listed Funds Trust	20260324	24.93	24.93	24.88	24.89	9500	24.6966	down	up	incorrect
AAAU.US	Goldman Sachs Physical Gold ETF	20260324	42.99	43.73	42.91	43.4	4615300	43.4	up	down	incorrect
ABEQ.US	Absolute Core Strategy ETF	20260324	37.661	37.719	37.605	37.63	15100	37.63	down	up	incorrect
ACES.US	ALPS Clean Energy ETF	20260324	32.77	34.038	32.77	33.85	7813	33.85	up	down	incorrect
ACSG.US	Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF	20260324	40.13	40.13	39.983	39.983	542	39.983	down	up	incorrect
ACVF.US	ETF Opportunities Trust	20260324	47.75	48.23	47.75	47.9972	8593	47.9242	up	down	incorrect
ADIV.US	SmartETFs Asia Pacific Dividend Builder ETF	20260324	17.48	17.6	17.48	17.5	5100	17.5	up	up	correct
AFK.US	VanEck Vectors Africa Index ETF	20260324	25.03	25.16	24.81	25.16	31317	25.16	up	up	correct
AFLG.US	First Trust Active Factor Large Cap ETF	20260324	38.46	38.87	38.46	38.68	36700	38.6303	up	up	correct
AFMC.US	First Trust Active Factor Mid Cap ETF	20260324	35.23	35.94	35.155	35.8	39900	35.7434	up	up	correct
AFSM.US	First Trust Active Factor Small Cap ETF	20260324	32.864	33.332	32.8	33.178	16000	33.1374	up	up	correct
AGG.US	iShares Core U.S. Aggregate Bond ETF	20260324	98.63	98.965	98.57	98.76	16738670	98.0973	up	down	incorrect
AGGY.US	WisdomTree Trust	20260324	43.38	43.5352	43.36	43.44	55770	43.1079	up	down	incorrect
AGOX.US	Adaptive Growth Opportunities ETF	20260324	27.07	27.17	26.55	26.6	19700	26.6	down	up	incorrect
AGQ.US	ProShares Trust II	20260324	98.31	105.39	97.29	102.94	5779800	102.94	up	down	incorrect
AGZ.US	iShares Agency Bond ETF	20260324	109.35	109.58	109.33	109.535	15698	108.8816	up	down	incorrect
AHYB.US	American Century ETF Trust	20260324	45.87	45.99	45.862	45.9	10000	45.6491	up	down	incorrect
AIEQ.US	AI Powered Equity ETF	20260324	43.2	43.47	43.1501	43.46	5337	43.46	up	down	incorrect
ALTL.US	Pacer Funds Trust	20260324	43.34	43.79	43.34	43.48	5471	43.48	up	up	correct
AMAX.US	Starboard Investment Trust	20260324	7.68	7.71	7.64	7.68	10000	7.5291
AMLP.US	ALPS ETF Trust	20260324	53.22	54.03	53.22	53.53	2107400	53.53	up	up	correct
AMOM.US	QRAFT AI	20260324	48.07	48.66	48.07	48.43	2800	48.43	up	up	correct
AMUB.US	UBS ETRACS Alerian MLP Index ETN Series B	20260324	22.38	22.38	22.31	22.31	3700	22.31	down	down	correct
AMZA.US	InfraCap MLP ETF	20260324	46.34	47.4199	46.34	46.61	53188	46.2519	up	up	correct
ANEW.US	ProShares Trust	20260324	45.49	45.5508	45.4854	45.4854	308	45.4414	down	down	correct
AOA.US	iShares Trust	20260324	87.75	88.425	87.44	88.01	159487	87.7372	up	up	correct
AOK.US	iShares Core Conservative Allocation ETF	20260324	39.65	39.808	39.58	39.68	104332	39.561	up	up	correct
AOM.US	iShares Core Moderate Allocation ETF	20260324	47.05	47.3	47	47.17	126787	46.8624	up	up	correct
AOR.US	iShares Trust	20260324	63.83	64.335	63.79	64.06	402876	63.7542	up	up	correct
ARB.US	AltShares Trust	20260324	29.33	29.33	29.24	29.3	11700	29.3	down	down	correct
ARGT.US	Global X Funds	20260324	86.84	88	86.24	87.67	176800	87.67	up	up	correct
ARKF.US	ARK ETF Trust	20260324	40	40	38.27	38.55	214600	38.55	down	down	correct
ARKK.US	ARK ETF Trust	20260324	70.21	70.575	68.255	69	12983720	69	down	down	correct
ARKW.US	ARK Next Generation Internet ETF	20260324	126.37	126.74	122.03	122.74	136300	122.74	down	down	correct
ASEA.US	Global X Funds	20260324	19	19.148	18.98	19.02	25754	19.02	up	up	correct
ASHR.US	DBX ETF Trust	20260324	31.99	32.17	31.9	32.03	6458200	32.03	up	up	correct
ASHS.US	Xtrackers Harvest CSI 500 China	20260324	39.51	39.7	39.44	39.5	8398	39.5	down	down	correct
ATFV.US	Alger 35 ETF	20260324	32.09	32.1199	31.83	32.01	13681	32.01	down	down	correct
AUSF.US	Global X Funds	20260324	47.6	48.29	47.46	47.98	78300	47.98	up	up	correct
AVDE.US	American Century ETF Trust	20260324	82.54	83.66	82.38	83.14	1670400	83.14	up	up	correct
AVDV.US	American Century ETF Trust	20260324	96.73	98.205	96.71	97.47	806000	97.47	up	up	correct
AVEM.US	American Century ETF Trust	20260324	79.7	80.78	79.56	80.28	1895800	80.28	up	up	correct
AVES.US	Avantis® Emerging Markets Value ETF	20260324	58.93	59.65	58.92	59.41	96200	59.41	up	up	correct
AVIG.US	Avantis Core Fixed Income ETF	20260324	41.28	41.42	41.25	41.34	261600	41.1807	up	up	correct
AVIV.US	Avantis International Large Cap	20260324	72.54	73.59	72.466	73.18	93500	73.18	up	up	correct
AVLV.US	American Century ETF Trust	20260324	80.09	81.605	80.09	81.17	1020800	81.17	up	up	correct
AVMU.US	Avantis Core Municipal Fixed Income ETF	20260324	45.87	45.87	45.65	45.66	9400	45.5158	down	down	correct
AVRE.US	AVRE	20260324	43.66	44.05	43.58	43.68	51800	43.68	up	down	incorrect
AVSF.US	American Century ETF Trust	20260324	46.62	46.695	46.6	46.65	41100	46.4581	up	down	incorrect
AVUS.US	American Century ETF Trust	20260324	110.75	112.2218	110.6	111.61	329335	111.61	up	down	incorrect
AVUV.US	American Century ETF Trust	20260324	107.67	110.55	107.42	109.92	1221100	109.92	up	down	incorrect
AWAY.US	ETFMG Travel Tech ETF	20260324	16.05	16.05	15.79	15.852	6800	15.852	down	up	incorrect
BAB.US	Invesco Exchange	20260324	26.73	26.83	26.7	26.78	83681	26.6901	up	up	correct
BAR.US	GraniteShares Gold Trust	20260324	42.92	43.66	42.85	43.32	535022	43.32	up	up	correct
BATT.US	Amplify ETF Trust	20260324	14.16	14.51	14.16	14.51	18800	14.51	up	up	correct
BBC.US	Virtus LifeSci Biotech Clinical Trials ETF	20260324	39.5	39.56	38.84	39.392	8776	39.392	down	down	correct
BBMC.US	JPMorgan BetaBuilders U.S. Mid Cap Equity ETF	20260324	107.42	109.56	107.42	109	162601	109	up	up	correct
BBP.US	ETFis Series Trust I	20260324	79.2	79.2412	78.15	78.44	14457	78.44	down	down	correct
BBSC.US	JPMorgan BetaBuilders U.S. Small Cap Equity ETF	20260324	74.705	75.66	74.665	75.27	12900	75.27	up	up	correct
BCD.US	Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K	20260324	35.22	35.515	35.21	35.39	40235	35.39	up	up	correct
BCI.US	Aberdeen Standard Bloomberg All Commodity Strategy K	20260324	23.34	23.52	23.28	23.41	1555000	23.41	up	up	correct
BDCX.US	ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN	20260324	20.02	20.129	20.02	20.129	100	19.1246	up	up	correct
BDCZ.US	UBS ETRACS Wells Fargo Business Development Company Index ETN	20260324	14.89	14.8901	14.89	14.8901	225	14.4469	up	up	correct
BDRY.US	ETF Managers Group Commodity Trust I	20260324	9.9	9.91	9.6314	9.8	266644	9.8	down	down	correct
BEDZ.US	AdvisorShares Hotel ETF	20260324	31.4817	31.4817	31.4817	31.4817	104	31.4817
BERZ.US	MicroSectors™ Solactive FANG & Innovation	20260324	63.46	66.42	62.31	65.42	33035	65.42	up	up	correct
BETZ.US	Roundhill Sports Betting & iGaming ETF	20260324	18.16	18.3	18.11	18.24	9900	18.24	up	up	correct
BFOR.US	Barron's 400 ETF	20260324	82.64	83.88	82.64	83.4731	14150	83.4731	up	up	correct
BIBL.US	Northern Lights Fund Trust IV	20260324	47.11	47.98	47.1	47.75	60485	47.5471	up	up	correct
BIGY.US	ETF Series Solutions	20260324	48.97	48.97	48.38	48.53	5600	48.0241	down	down	correct
BIL.US	SPDR Bloomberg Barclays 1	20260324	91.58	91.59	91.58	91.59	17380200	91.0575	up	up	correct
BILS.US	SPDR Series Trust	20260324	99.36	99.36	99.35	99.355	332900	98.7761	down	down	correct
BITO.US	ProShares Bitcoin Strategy ETF	20260324	9.71	9.736	9.473	9.55	140420500	9.5297	down	down	correct
BITQ.US	Exchange Traded Concepts Trust	20260324	20.85	21.12	20.08	20.42	106500	20.42	down	down	correct
BIV.US	Vanguard Intermediate	20260324	76.7	76.93	76.595	76.77	3810857	76.2192	up	up	correct
BIZD.US	VanEck Vectors BDC Income ETF	20260324	12.77	12.8299	12.62	12.69	5018767	12.2121	down	down	correct
BKAG.US	BNY Mellon Core Bond ETF	20260324	41.94	41.98	41.84	41.9	84700	41.5904	down	down	correct
BKEM.US	BNY Mellon ETF Trust	20260324	78.41	79.14	78.41	78.846	3300	78.846	up	up	correct
BKF.US	iShares MSCI BRIC ETF	20260324	40	40.24	40	40.15	3800	40.15	up	up	correct
BKHY.US	BNY Mellon High Yield Beta ETF	20260324	47.155	47.26	47.12	47.19	16600	46.4963	up	up	correct
BKIE.US	BNY Mellon International Equity ETF	20260324	91.01	92.45	91.01	91.95	84100	91.1991	up	up	correct
BKLC.US	BNY Mellon US Large Cap Core Equity ETF	20260324	125.01	125.91	124.71	125.26	94300	124.8415	up	up	correct
BKLN.US	Invesco Exchange	20260324	20.45	20.47	20.435	20.45	17181170	20.3461
BKMC.US	BNY Mellon US Mid Cap Core Equity ETF	20260324	109.04	111.015	108.9	110.49	10500	109.9661	up	up	correct
BKSE.US	BNY Mellon ETF Trust	20260324	113.1	114.16	113.1	113.8239	990	113.4872	up	up	correct
BKUI.US	BNY Mellon ETF Trust	20260324	49.8	49.8	49.716	49.722	8200	49.4188	down	down	correct
BLES.US	Northern Lights Fund Trust IV	20260324	43.54	44.0232	43.54	43.89	5986	43.7986	up	up	correct
BLOK.US	Amplify Transformational Data Sharing ETF	20260324	52.33	52.87	51.34	51.85	208600	51.85	down	down	correct
BLV.US	Vanguard Long	20260324	67.94	68.42	67.84	68.25	1787675	67.696	up	up	correct
BMED.US	BlackRock Future Health ETF	20260324	28.245	28.47	28.245	28.39	3000	28.39	up	up	correct
BNDC.US	FlexShares Core Select Bond Fund	20260324	22.08	22.19	22.0501	22.096	21975	22.0258	up	up	correct
BNDD.US	BNDD	20260324	98.17	99.029	98.17	99.029	200	98.4339	up	up	correct
BNKD.US	MicroSectors U.S. Big Banks Index	20260324	54.7	55.7405	54.59	55.7405	2944	55.7405	up	up	correct
BNKU.US	MicroSectors U.S. Big Banks Index 3X Leveraged ETNs	20260324	25.09	27.149	24.82	26.6	14000	26.6	up	up	correct
BNO.US	United States Brent Oil Fund LP	20260324	49.76	50.22	48.83	49.7	6900300	49.7	down	down	correct
BOAT.US	SonicShares Global Shipping ETF	20260324	40	41.09	40	40.79	28300	40.3544	up	up	correct
BOIL.US	ProShares Ultra Bloomberg Natural Gas	20260324	16.48	16.65	16.01	16.21	9758200	16.21	down	down	correct
BOND.US	PIMCO Active Bond Exchange	20260324	91.69	92.02	91.635	91.78	995315	91.0357	up	up	correct
BOUT.US	Innovator ETFs Trust	20260324	39.72	40.45	39.72	40.3	900	40.3	up	up	correct
BRF.US	VanEck Vectors ETF Trust	20260324	17.35	17.45	17.31	17.45	16500	17.45	up	up	correct
BRZU.US	Direxion Daily MSCI Brazil Bull 2X Shares	20260324	99.52	102.81	99.07	102.21	62600	102.21	up	up	correct
BSV.US	Vanguard Short	20260324	78.14	78.225	78.06	78.13	2606558	77.6065	down	down	correct
BTAL.US	AGFiQ U.S. Market Neutral Anti	20260324	13.9	13.94	13.76	13.76	786528	13.76	down	down	correct
BUL.US	Pacer US Cash Cows Growth ETF	20260324	53.22	54.072	53.17	53.92	9360	53.92	up	up	correct
BULZ.US	MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs	20260324	19.9	20.225	18.84	19.21	1387900	19.21	down	down	correct
BUZZ.US	VanEck Vectors ETF Trust	20260324	29.88	30.045	29.33	29.54	172900	29.54	down	down	correct
BWX.US	SPDR Bloomberg Barclays International Treasury Bond ETF	20260324	21.95	22.04	21.915	21.98	236926	21.8915	up	up	correct
BWZ.US	SPDR Bloomberg Barclays Short Term International Treasury Bond ETF	20260324	27	27.045	26.9	26.97	21405	26.8768	down	down	correct
BYLD.US	iShares Yield Optimized Bond ETF	20260324	22.4	22.47	22.4	22.44	48006	22.3376	up	up	correct
BZQ.US	ProShares Trust	20260324	11.27	11.27	10.9	10.96	9300	10.96	down	down	correct
CANE.US	Teucrium Sugar	20260324	10.57	10.66	10.5401	10.66	747999	10.66	up	up	correct
CAPE.US	Barclays ETN+ Shiller Capet ETN	20260324	30.78	30.95	30.75	30.7527	52510	30.6769	down	down	correct
CBON.US	VanEck Vectors ChinaAMC China Bond ETF	20260324	23.355	23.355	23.18	23.26	8306	23.1996	down	down	correct
CBSE.US	Listed Funds Trust	20260324	41.39	41.47	41.34	41.348	2700	41.348	down	down	correct
CCOR.US	Core Alternative ETF	20260324	25.8	25.83	25.75	25.75	3200	25.75	down	down	correct
CEF.US	Sprott Physical Gold and Silver Trust	20260324	43.55	44.65	43.43	44.3	1004600	44.3	up	down	incorrect
CEFD.US	ETRACS Monthly Pay 1.5X Leveraged Closed	20260324	17.53	17.53	17.523	17.523	300	17.2763	down	up	incorrect
CEW.US	WisdomTree Emerging Currency Strategy Fund	20260324	18.98	19.0301	18.98	19.03	3415	19.03	up	down	incorrect
CGW.US	Invesco Exchange	20260324	62.33	63.23	62.33	62.7	21600	62.7	up	up	correct
CHAU.US	Direxion Daily CSI 300 China A Share Bull 2X Shares	20260324	19.56	19.74	19.43	19.57	196400	19.57	up	up	correct
CHGX.US	ETF Series Solutions	20260324	26.91	27.05	26.91	26.9453	21228	27.0562	up	up	correct
CHIQ.US	Global X MSCI China Consumer Disc ETF	20260324	19.61	19.84	19.61	19.72	34200	19.72	up	up	correct
CHIU.US	Global X MSCI China Utilities ETF	20260324	2.16	2.17	2.12	2.17	1292800	2.17	up	up	correct
CLSM.US	Cabana Target Leading Sector Moderate ETF	20260324	22.83	22.91	22.8	22.8015	4733	22.8015	down	down	correct
CMBS.US	iShares Trust	20260324	48.56	48.81	48.56	48.72	50489	48.4231	up	up	correct
CMDY.US	iShares Bloomberg Roll Select Broad Commodity ETF	20260324	57.47	57.88	57.3599	57.49	35174	57.49	up	up	correct
CMF.US	iShares Trust	20260324	56.93	56.93	56.55	56.57	1481310	56.2918	down	down	correct
CNBS.US	Amplify ETF Trust	20260324	23.63	23.63	23.25	23.387	4200	23.387	down	down	correct
CNRG.US	SPDR Kensho Clean Power ETF	20260324	89.95	93.0395	89.95	92.8924	12868	92.8924	up	up	correct
CNXT.US	VanEck Vectors ChinaAMC SME	20260324	44.71	45.12	44.59	44.775	11107	44.775	up	up	correct
COM.US	Direxion Shares ETF Trust	20260324	33.22	33.4	33.15	33.31	191238	33.31	up	up	correct
COMB.US	GraniteShares Bloomberg Commodity Broad Strategy No K	20260324	25.21	25.4059	25.21	25.2855	16125	25.2855	up	up	correct
COPX.US	Global X Copper Miners ETF	20260324	71.16	73.29	70.85	73	4286000	73	up	up	correct
CORN.US	Teucrium Commodity Trust	20260324	18.51	18.65	18.41	18.51	1778000	18.51
CORP.US	PIMCO Investment Grade Corporate Bond Index Exchange	20260324	96.18	96.5668	96.1399	96.36	80540	95.5955	up	up	correct
CPER.US	United States Copper Index Fund LP	20260324	33.06	33.45	33.01	33.35	347600	33.35	up	up	correct
CQQQ.US	Invesco China Technology ETF	20260324	45.81	46.16	45.7	45.86	940800	45.86	up	up	correct
CRAK.US	VanEck Vectors ETF Trust	20260324	47.64	49.14	47.64	48.67	102645	48.67	up	up	correct
CRBN.US	iShares Trust	20260324	222.565	223.72	222.32	222.75	4503	222.75	up	up	correct
CRPT.US	First Trust SkyBridge Crypto Industry and Digital Economy ETF	20260324	12.64	12.8	12.25	12.53	18100	12.53	down	down	correct
CSD.US	Invesco S&P Spin	20260324	111.67	114.1	111.67	113.5194	4671	113.5194	up	down	incorrect
CTEX.US	ProShares S&P Kensho Cleantech ETF	20260324	36.025	36.455	35.835	36.043	6300	36.043	up	down	incorrect
CURE.US	Direxion Shares ETF Trust	20260324	86.76	89.67	86.21	88.84	32500	88.84	up	down	incorrect
CUT.US	Invesco MSCI Global Timber ETF	20260324	28.01	28.05	27.87	28.03	2000	28.03	up	down	incorrect
CVY.US	Invesco Zacks Multi	20260324	26.66	26.99	26.66	26.91	4500	26.91	up	down	incorrect
CWB.US	SPDR Bloomberg Barclays Convertible Securities ETF	20260324	92.51	93.35	92.17	92.97	2174326	92.7518	up	up	correct
CWEB.US	Direxion Shares ETF Trust	20260324	26.45	26.8	26.27	26.54	294698	26.54	up	up	correct
CWI.US	SPDR MSCI ACWI ex	20260324	35.86	36.33	35.8	36.16	292000	36.16	up	up	correct
CWS.US	AdvisorShares Focused Equity ETF	20260324	64.58	65.1	64.42	64.73	4635	64.73	up	up	correct
CZA.US	Invesco Zacks Mid	20260324	108.17	110.35	108.17	109.7896	951	109.7896	up	down	incorrect
DAT.US	ProShares Big Data Refiners ETF	20260324	34.635	34.72	34.4475	34.4475	680	34.4475	down	up	incorrect
DBA.US	Invesco DB Multi	20260324	26.78	26.96	26.77	26.89	1830200	26.89	up	down	incorrect
DBAW.US	Xtrackers MSCI All World ex U.S. Hedged Equity ETF	20260324	41.76	42.22	41.71	42.12	9889	42.12	up	down	incorrect
DBB.US	Invesco DB Multi	20260324	22.66	22.86	22.64	22.77	146800	22.77	up	down	incorrect
DBC.US	Invesco DB Commodity Index Tracking Fund	20260324	28.18	28.4	28.06	28.24	1491900	28.24	up	down	incorrect
DBE.US	Invesco DB Energy Fund	20260324	28.95	29.22	28.59	28.94	96100	28.94	down	down	correct
DBEF.US	Xtrackers MSCI EAFE Hedged Equity ETF	20260324	47.98	48.51	47.74	48.33	893800	48.33	up	up	correct
DBEM.US	Xtrackers MSCI Emerging Markets Hedged Equity ETF	20260324	33.74	34.06	33.74	33.96	2200	33.96	up	up	correct
DBEU.US	Xtrackers MSCI Europe Hedged Equity ETF	20260324	46.93	47.57	46.93	47.31	45000	47.31	up	up	correct
DBEZ.US	Xtrackers MSCI Eurozone Hedged Equity ETF	20260324	53.56	54.055	53.56	53.9073	1420	53.9073	up	up	correct
DBJP.US	Xtrackers MSCI Japan Hedged Equity ETF	20260324	99.49	100.42	99.41	99.76	7000	99.76	up	up	correct
DBMF.US	iM DBi Managed Futures Strategy ETF	20260324	29.61	29.79	29.6	29.71	900800	29.593	up	up	correct
DBO.US	Invesco DB Oil Fund	20260324	20.43	20.49	20.02	20.32	2373600	20.32	down	down	correct
DBP.US	Invesco DB Precious Metals Fund	20260324	102.33	104.205	102.07	103.338	42069	103.338	up	up	correct
DDM.US	ProShares Ultra Dow30	20260324	51.22	52.47	51.12	51.82	181900	51.665	up	up	correct
DEED.US	First Trust TCW Securitized Plus ETF	20260324	21.35	21.4	21.195	21.3	225600	21.1417	down	down	correct
DEEF.US	Xtrackers FTSE Developed ex US Multifactor ETF	20260324	36.99	37.29	36.99	37.187	2000	37.187	up	up	correct
DEEP.US	Roundhill Acquirers Deep Value ETF	20260324	36.26	36.96	36.26	36.7874	28397	36.5627	up	up	correct
DEM.US	WisdomTree Trust	20260324	48.41	48.99	48.375	48.76	233868	48.5288	up	up	correct
DES.US	WisdomTree U.S. SmallCap Dividend Fund	20260324	35.31	36.15	35.31	35.94	136131	35.8045	up	up	correct
DEUS.US	Xtrackers Russell US Multifactor ETF	20260324	59.09	60.01	59.09	59.7827	18163	59.7827	up	up	correct
DEW.US	WisdomTree Global High Dividend Fund	20260324	64.91	65.66	64.91	65.3983	1291	65.1301	up	up	correct
DFAC.US	Dimensional U.S. Core Equity 2 ETF	20260324	38.7	39.165	38.62	38.97	4219300	38.97	up	up	correct
DFAE.US	Dimensional ETF Trust	20260324	33.42	33.86	33.39	33.65	1544900	33.65	up	up	correct
DFAI.US	Dimensional International Core Equity Market ETF	20260324	38	38.485	37.85	38.27	2129900	38.27	up	down	incorrect
DFAS.US	Dimensional U.S. Small Cap ETF	20260324	70.09	71.54	69.86	71.13	869200	71.13	up	down	incorrect
DFAT.US	Dimensional U.S. Targeted Value ETF	20260324	61.09	62.56	60.87	62.19	503600	62.19	up	down	incorrect
DFAU.US	Dimensional US Core Equity Market ETF	20260324	45.05	45.518	44.98	45.27	843900	45.27	up	down	incorrect
DFCF.US	Dimensional ETF Trust	20260324	41.93	42.079	41.91	42.01	898200	41.8831	up	down	incorrect
DFE.US	WisdomTree Europe SmallCap Dividend Fund	20260324	70.08	70.72	69.99	70.2576	7222	70.2279	up	down	incorrect
DFEN.US	Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace	20260324	66.04	68.34	64.88	67.41	181400	67.41	up	down	incorrect
DFIP.US	Dimensional ETF Trust	20260324	41.55	41.59	41.457	41.51	66800	41.4116	down	up	incorrect
DFIV.US	DFIV	20260324	51.15	51.955	51.15	51.64	1757800	51.64	up	down	incorrect
DFJ.US	WisdomTree Japan SmallCap Dividend Fund	20260324	100.04	101.33	100	100.51	91900	100.51	up	down	incorrect
DFNM.US	Dimensional ETF Trust	20260324	47.98	47.985	47.795	47.8	165500	47.7042	down	up	incorrect
DFSD.US	Dimensional ETF Trust	20260324	47.69	47.765	47.65	47.7	511900	47.5546	up	up	correct
DFUS.US	Dimensional U.S. Equity ETF	20260324	71	71.65	70.82	71.23	2159500	71.23	up	up	correct
DGP.US	DB Gold Double Long ETN	20260324	154.17	161.68	152.04	158	180900	158	up	up	correct
DGRO.US	iShares Core Dividend Growth ETF	20260324	69.07	70.09	69.04	69.72	2832900	69.72	up	up	correct
DGS.US	WisdomTree Emerging Markets SmallCap Dividend Fund	20260324	58.94	59.73	58.94	59.345	53843	59.1489	up	up	correct
DGT.US	SPDR Series Trust	20260324	166.94	168.3499	166.34	167.67	13790	167.67	up	up	correct
DGZ.US	DB Gold Short ETN	20260324	5.21	5.3	5.16	5.23	21482	5.23	up	up	correct
DHS.US	WisdomTree U.S. High Dividend Fund	20260324	106.55	108.58	106.55	107.78	31837	107.0013	up	up	correct
DIA.US	SPDR Dow Jones Industrial Average ETF Trust	20260324	458.42	463.94	457.44	461.17	8187957	460.9741	up	up	correct
DIAL.US	Columbia Diversified Fixed Income Allocation ETF	20260324	18.02	18.0694	17.995	18.0281	34041	17.8722	up	up	correct
DIG.US	ProShares Ultra Oil & Gas	20260324	63.97	67.31	63.97	66.1	137400	66.1	up	up	correct
DIM.US	WisdomTree International MidCap Dividend Fund	20260324	80.69	81.585	80.69	81.2661	2503	81.2069	up	up	correct
DIV.US	Global X SuperDividend U.S. ETF	20260324	18.79	19.095	18.75	18.97	217967	18.8623	up	up	correct
DIVO.US	Amplify ETF Trust	20260324	44.56	45.055	44.5	44.83	1454400	44.4706	up	up	correct
DIVS.US	SmartETFs Dividend Builder ETF	20260324	30.04	30.26	30.04	30.215	600	30.215	up	up	correct
DIVZ.US	Listed Funds Trust	20260324	37.31	37.47	37.19	37.19	15100	37.0441	down	down	correct
DJD.US	Invesco Dow Jones Industrial Average Dividend ETF	20260324	59.18	59.96	59.145	59.52	168263	59.52	up	up	correct
DJP.US	iPath Bloomberg Commodity Index Total Return(SM) ETN	20260324	45.98	46.38	45.92	46.19	69300	46.19	up	up	correct
DLN.US	WisdomTree U.S. LargeCap Dividend Fund	20260324	88.44	89.68	88.44	89.14	184962	88.8216	up	up	correct
DLS.US	WisdomTree International SmallCap Dividend Fund	20260324	80.27	81.13	80.005	80.71	25317	80.5472	up	up	correct
DNL.US	WisdomTree Global ex	20260324	39.91	40.36	39.88	40.21	18472	40.1903	up	up	correct
DOG.US	ProShares Short Dow30	20260324	24.78	24.82	24.49	24.62	6366800	24.62	down	down	correct
DOL.US	WisdomTree International LargeCap Dividend Fund	20260324	66.51	67.465	66.51	67.32	21238	67.1167	up	up	correct
DON.US	WisdomTree U.S. MidCap Dividend Fund	20260324	51.74	52.68	51.67	52.3	157600	52.0311	up	up	correct
DOO.US	WisdomTree International Dividend ex	20260324	64.13	66.75	64.13	64.89	253500	64.7364	up	up	correct
DPST.US	Direxion Shares ETF Trust	20260324	88.64	96.2917	88.1	93.59	444315	93.59	up	up	correct
DRIP.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares	20260324	4.42	4.42	4.11	4.22	46063300	4.22	down	down	correct
DRN.US	Direxion Shares ETF Trust	20260324	8.4	8.57	8.24	8.3	1196700	8.3	down	down	correct
DRV.US	Direxion Daily MSCI Real Estate Bear 3X Shares	20260324	25.96	26.02	25.15	25.89	175700	25.89	down	down	correct
DSCF.US	Discipline Fund ETF	20260324	24.16	24.23	24.16	24.2223	626	24.1308	up	up	correct
DSI.US	iShares MSCI KLD 400 Social ETF	20260324	121.64	122.44	121.28	121.77	156200	121.77	up	up	correct
DSTL.US	Distillate U.S. Fundamental Stability & Value ETF	20260324	57.81	58.1	57.4009	57.8	63951	57.6159	down	down	correct
DSTX.US	ETF Series Solutions	20260324	31.58	31.58	31.58	31.58	100	31.5099
DTD.US	WisdomTree U.S. Total Dividend Fund	20260324	85.42	86.5887	85.42	86.151	19321	85.8229	up	up	correct
DTEC.US	ALPS Disruptive Technologies ETF	20260324	43.88	43.88	43.53	43.581	35200	43.581	down	down	correct
DTH.US	WisdomTree International High Dividend Fund	20260324	52.601	53.8079	52.5046	52.96	33754	52.7966	up	up	correct
DUG.US	ProShares UltraShort Oil & Gas	20260324	17.75	17.75	16.75	17.13	186900	17.046	down	down	correct
DUSL.US	Direxion Shares ETF Trust	20260324	73.83	77.53	73.29	76.87	20349	76.87	up	up	correct
DUST.US	Direxion Daily Gold Miners Index Bear 2X Shares	20260324	65.74	67.33	62.21	63.25	780100	63.25	down	down	correct
DVYE.US	iShares Inc.	20260324	33.05	33.51	33.05	33.36	128800	33.36	up	up	correct
DWM.US	WisdomTree International Equity Fund	20260324	68.1	69.04	68.1	68.7376	17853	68.5749	up	up	correct
DWMF.US	WisdomTree International Multifactor Fund	20260324	32.8	33	32.8	32.8765	245	32.7727	up	up	correct
DWX.US	SPDR S&P International Dividend ETF	20260324	44.55	45.02	44.55	44.77	13700	44.77	up	up	correct
DXD.US	ProShares Trust	20260324	22.59	22.68	22.05	22.32	3503200	22.32	down	down	correct
DXJ.US	WisdomTree Japan Hedged Equity Fund	20260324	155.09	157.02	154.86	156.15	315800	156.15	up	up	correct
DYLD.US	Two Roads Shared Trust	20260324	22.47	22.48	22.38	22.4	14600	22.2647	down	down	correct
DYNF.US	BlackRock ETF Trust	20260324	58.44	59.09	58.4	58.74	4425400	58.74	up	up	correct
DZZ.US	DB Gold Double Short ETN	20260324	2.63	2.76	2.63	2.75	23400	2.75	up	up	correct
EAGG.US	iShares Trust	20260324	47.25	47.395	47.22	47.31	427326	46.9946	up	up	correct
EAPR.US	Innovator MSCI Emerging Markets Power Buffer ETF	20260324	30.19	30.19	30.09	30.094	4300	30.094	down	down	correct
EASG.US	Xtrackers MSCI EAFE ESG Leaders Equity ETF	20260324	34.26	34.6471	34.26	34.6471	277	34.6471	up	down	incorrect
EATZ.US	AdvisorShares Restaurant ETF	20260324	26.08	26.29	26.08	26.2707	788	26.2707	up	down	incorrect
EBLU.US	Ecofin Global Water ESG Fund	20260324	49.25	50.34	49.25	49.7913	1938	49.7913	up	down	incorrect
EBND.US	SPDR Bloomberg Barclays Emerging Markets Local Bond ETF	20260324	20.54	20.65	20.515	20.57	523156	20.3681	up	down	incorrect
ECLN.US	First Trust EIP Carbon Impact ETF	20260324	37.43	37.55	37.3752	37.3752	1375	37.1899	down	up	incorrect
ECNS.US	iShares Trust	20260324	32.12	32.43	32.12	32.31	10400	32.31	up	down	incorrect
ECON.US	Columbia Emerging Markets Consumer ETF	20260324	28.69	28.77	28.53	28.64	6200	28.64	down	up	incorrect
EDC.US	Direxion Daily MSCI Emerging Markets Bull 3X Shares	20260324	54.62	57	54.21	55.91	155873	55.91	up	up	correct
EDIV.US	SPDR Index Shares Funds	20260324	38.73	39.14	38.71	38.96	247700	38.96	up	up	correct
EDOG.US	ALPS Emerging Sector Dividend Dogs ETF	20260324	24.4825	24.66	24.4825	24.5882	2395	24.5882	up	up	correct
EDOW.US	First Trust Dow 30 Equal Weight ETF	20260324	40.45	40.815	40.4	40.519	15787	40.389	up	up	correct
EDV.US	Vanguard Extended Duration Treasury Index Fund ETF Shares	20260324	64	64.665	63.86	64.44	1284927	63.6819	up	up	correct
EDZ.US	Direxion Daily MSCI Emerging Markets Bear 3X Shares	20260324	31.2	31.23	29.93	30.5	271100	30.5	down	down	correct
EELV.US	Invesco S&P Emerging Markets Low Volatility ETF	20260324	27.44	27.63	27.44	27.55	20800	27.55	up	up	correct
EEM.US	iShares MSCI Emerging Markets ETF	20260324	56.13	56.92	56.03	56.52	37191900	56.52	up	up	correct
EEMO.US	Invesco S&P Emerging Markets Momentum ETF	20260324	16.87	17.1	16.87	16.98	1400	16.98	up	up	correct
EEMS.US	iShares MSCI Emerging Markets Small	20260324	68.08	68.75	68	68.37	7825	68.37	up	up	correct
EEMX.US	SPDR MSCI Emerging Markets Fossil Fuel Free ETF	20260324	44.47	44.47	44.1075	44.1917	12753	44.1917	down	down	correct
EES.US	WisdomTree U.S. SmallCap Earnings Fund	20260324	57.23	58.32	57.23	58.08	28742	57.9708	up	up	correct
EET.US	ProShares Ultra MSCI Emerging Markets	20260324	83.79	83.95	82.91	83.5257	3756	83.1797	down	down	correct
EEV.US	ProShares Trust	20260324	17.36	17.47	17.06	17.25	29100	17.228	down	down	correct
EFA.US	iShares MSCI EAFE ETF	20260324	94.49	95.81	94.35	95.27	22695800	95.27	up	up	correct
EFAX.US	SPDR MSCI EAFE Fossil Fuel Free ETF	20260324	48.55	49.15	48.55	48.976	7592	48.976	up	up	correct
EFIV.US	SPDR S&P 500 ESG ETF	20260324	63.14	63.67	63.1	63.32	52645	63.32	up	up	correct
EFO.US	ProShares Ultra MSCI EAFE	20260324	61.4099	61.76	60.85	61.4996	7000	61.3166	up	up	correct
EFU.US	ProShares UltraShort MSCI EAFE	20260324	9.29	9.34	9.07	9.15	40443	9.12	down	down	correct
EFZ.US	ProShares Short MSCI EAFE	20260324	12.95	12.96	12.79	12.88	191900	12.85	down	down	correct
EIDO.US	iShares MSCI Indonesia ETF	20260324	15.25	15.35	15.21	15.27	445500	15.27	up	up	correct
EINC.US	VanEck Vectors Energy Income ETF	20260324	119.88	120.7	119.09	119.39	8000	118.5976	down	down	correct
EIRL.US	iShares Trust	20260324	67.32	68.06	67.23	67.78	4000	67.78	up	down	incorrect
EIS.US	iShares MSCI Israel ETF	20260324	119.24	119.9	118.11	119.2	177700	119.2	down	up	incorrect
EJAN.US	Innovator MSCI Emerging Markets Power Buffer ETF January	20260324	33.7	33.77	33.64	33.74	8600	33.74	up	down	incorrect
EJUL.US	Innovator MSCI Emerging Markets Power Buffer ETF	20260324	29.7	29.84	29.7	29.8	4100	29.8	up	down	incorrect
ELD.US	WisdomTree Emerging Markets Local Debt Fund	20260324	28.33	28.44	28.1	28.225	19397	27.9398	down	up	incorrect
EMBD.US	Global X Emerging Markets Bond ETF	20260324	23.28	23.44	23.23	23.28	33900	23.0558
EMHC.US	SPDR Bloomberg Barclays Emerging Markets USD Bond ETF	20260324	24.69	24.77	24.66	24.71	38900	24.475	up	up	correct
EMLC.US	VanEck Vectors ETF Trust	20260324	24.98	25.1098	24.96	25.05	5743660	24.7754	up	up	correct
EMLP.US	First Trust North American Energy Infrastructure Fund	20260324	43.48	44.2996	43.48	43.94	192066	43.641	up	up	correct
EMMF.US	WisdomTree Emerging Markets Multifactor Fund	20260324	32.76	33.14	32.76	33.1	10225	33.0208	up	up	correct
EMNT.US	EMNT	20260324	98.81	98.925	98.78	98.81	4300	98.2117
EMQQ.US	EMQQ The Emerging Markets Internet & Ecommerce ETF	20260324	32.72	32.85	32.5	32.63	44600	32.63	down	up	incorrect
EMTY.US	ProShares Trust	20260324	12.07	12.107	12.055	12.107	900	12.035	up	down	incorrect
ENFR.US	Alerian Energy Infrastructure ETF	20260324	38.48	39.19	38.38	38.78	123219	38.78	up	down	incorrect
EOCT.US	Innovator ETFs Trust	20260324	31.89	31.92	31.84	31.92	3703	31.92	up	down	incorrect
EPHE.US	iShares MSCI Philippines ETF	20260324	24.5	24.6	24.33	24.44	91200	24.44	down	up	incorrect
EPI.US	WisdomTree India Earnings Fund	20260324	40.39	40.6	40.13	40.25	794000	40.25	down	up	incorrect
EPOL.US	iShares Trust	20260324	34.66	35.08	34.35	34.61	404700	34.61	down	up	incorrect
EPP.US	iShares MSCI Pacific ex Japan ETF	20260324	52.03	52.71	51.97	52.42	443200	52.42	up	up	correct
EPS.US	WisdomTree U.S. Earnings 500 Fund	20260324	68.24	68.9	68.21	68.48	53667	68.2812	up	up	correct
EPU.US	iShares MSCI Peru ETF	20260324	75.73	77.41	75.345	77.04	65214	77.04	up	up	correct
EPV.US	ProShares UltraShort FTSE Europe	20260324	23.6	23.74	23.08	23.25	29253	23.155	down	down	correct
EQAL.US	Invesco Russell 1000 Equal Weight ETF	20260324	54.29	55.125	54.2726	54.815	45782	54.815	up	up	correct
EQL.US	ALPS Equal Sector Weight ETF	20260324	47.23	47.779	47.23	47.54	57667	47.357	up	up	correct
EQWL.US	Invesco Exchange	20260324	114.62	115.915	114.59	115.26	205506	115.26	up	up	correct
ERTH.US	Invesco Exchange	20260324	47	47.0313	47	47.0313	857	47.0313	up	up	correct
ERX.US	Direxion Shares ETF Trust	20260324	98.66	103.98	98.45	101.86	446500	101.86	up	up	correct
ERY.US	Direxion Daily Energy Bear 2X Shares	20260324	10.81	10.81	10.19	10.43	6119200	10.43	down	down	correct
ESBA.US	Empire State Realty OP L.P	20260324	4.85	5.01	4.78	4.91	4400	4.91	up	up	correct
ESGA.US	American Century Sustainable Equity ETF	20260324	74.08	74.66	74.07	74.37	10661	74.37	up	up	correct
ESGB.US	IndexIQ Active ETF Trust	20260324	20.96	20.99	20.96	20.9626	6898	20.7689	up	up	correct
ESGN.US	Columbia ETF Trust I	20260324	38.145	38.549	38.02	38.48	23038	38.4061	up	up	correct
ESGY.US	American Century Sustainable Growth ETF	20260324	62.89	63.46	62.89	63.28	1082	63.28	up	up	correct
ETHO.US	Etho Climate Leadership U.S. ETF	20260324	65.82	66.7881	65.79	66.7881	2684	66.7881	up	up	correct
EUDG.US	WisdomTree Trust	20260324	35.68	36	35.62	35.79	3103	35.6668	up	up	correct
EUM.US	ProShares Short MSCI Emerging Markets	20260324	19.53	19.56	19.3	19.405	264570	19.327	down	down	correct
EUO.US	ProShares Trust II	20260324	29.51	29.53	29.31	29.4	59900	29.4	down	down	correct
EURL.US	Direxion Daily FTSE Europe Bull 3X Shares	20260324	34.94	36.26	34.49	35.59	115000	35.59	up	up	correct
EUSA.US	iShares MSCI USA Equal Weighted ETF	20260324	101.34	102.3578	101.13	101.912	25587	101.912	up	up	correct
EUSB.US	iShares Trust	20260324	43.27	43.3755	43.24	43.305	38925	43.0196	up	up	correct
EUSC.US	WisdomTree Trust	20260324	51.8	52.2999	51.59	52.07	15455	51.9863	up	up	correct
EVNT.US	EVNT	20260324	11.67	11.71	11.61	11.7	10000	11.7	up	up	correct
EVX.US	VanEck Vectors ETF Trust	20260324	38.01	38.465	37.95	38.19	5052	38.19	up	down	incorrect
EWA.US	iShares MSCI Australia ETF	20260324	27.32	27.74	27.3	27.56	5488200	27.56	up	down	incorrect
EWC.US	iShares MSCI Canada ETF	20260324	53.68	54.46	53.51	54.08	2634300	54.08	up	down	incorrect
EWD.US	iShares MSCI Sweden ETF	20260324	47.29	48.06	47.11	47.77	132400	47.77	up	up	correct
EWG.US	iShares MSCI Germany ETF	20260324	38.62	39.15	38.54	38.95	1925800	38.95	up	up	correct
EWH.US	iShares Inc.	20260324	22.48	22.67	21.36	22.53	12171800	22.53	up	up	correct
EWI.US	iShares MSCI Italy ETF	20260324	51.11	51.87	51.01	51.57	524700	51.57	up	up	correct
EWJ.US	iShares MSCI Japan ETF	20260324	82.9	83.87	82.63	83.28	7210300	83.28	up	up	correct
EWK.US	iShares MSCI Belgium ETF	20260324	23.43	23.7	23.41	23.46	69800	23.46	up	down	incorrect
EWL.US	iShares MSCI Switzerland ETF	20260324	56.76	57.55	56.75	57.32	839400	57.32	up	down	incorrect
EWM.US	iShares MSCI Malaysia ETF	20260324	28.98	28.98	28.83	28.93	508000	28.93	down	up	incorrect
EWN.US	iShares MSCI Netherlands ETF	20260324	57.33	58.2	57.23	57.88	107100	57.88	up	up	correct
EWO.US	iShares MSCI Austria ETF	20260324	34.25	34.6	34.06	34.38	11900	34.38	up	up	correct
EWP.US	iShares MSCI Spain ETF	20260324	52.16	53.05	52.13	52.78	334200	52.78	up	up	correct
EWQ.US	iShares MSCI France ETF	20260324	42.08	42.7	42.07	42.44	539300	42.44	up	up	correct
EWS.US	iShares MSCI Singapore ETF	20260324	27.42	27.74	27.35	27.48	1641600	27.48	up	up	correct
EWT.US	iShares MSCI Taiwan ETF	20260324	70	71.2	69.9	70.74	7028000	70.74	up	up	correct
EWU.US	iShares MSCI United Kingdom ETF	20260324	44.02	44.64	43.96	44.4	2239600	44.4	up	up	correct
EWV.US	ProShares UltraShort MSCI Japan	20260324	23.44	23.8	23.15	23.4	26686	23.254	down	down	correct
EWW.US	iShares MSCI Mexico ETF	20260324	70.6	72.79	70.25	72.46	1574100	72.46	up	up	correct
EWX.US	SPDR S&P Emerging Markets Small Cap ETF	20260324	64.67	65.46	64.67	65.08	23200	65.08	up	up	correct
EWY.US	iShares MSCI South Korea ETF	20260324	127.31	130.85	127.25	128.75	24789200	128.75	up	up	correct
EWZ.US	iShares MSCI Brazil ETF	20260324	36.16	36.85	36.11	36.67	34959900	36.67	up	up	correct
EXI.US	iShares Global Industrials ETF	20260324	179.95	182.79	179.1	182.1	49151	182.1	up	up	correct
EZA.US	iShares MSCI South Africa ETF	20260324	62.9	64.09	62.8	63.8	214100	63.8	up	up	correct
EZJ.US	ProShares Ultra MSCI Japan	20260324	52.91	53.94	52.91	53.7	2200	53.183	up	up	correct
EZM.US	WisdomTree U.S. MidCap Earnings Fund	20260324	66.12	67.3699	65.93	66.96	13046	66.7814	up	up	correct
FAN.US	First Trust Global Wind Energy ETF	20260324	23.38	23.9	23.38	23.77	39030	23.77	up	up	correct
FAS.US	Direxion Shares ETF Trust	20260324	115.14	120.75	115	118.47	655300	118.47	up	up	correct
FAZ.US	Direxion Shares ETF Trust	20260324	52.57	52.725	50.24	51.2	617534	51.2	down	down	correct
FBND.US	Fidelity Total Bond ETF	20260324	45.53	45.655	45.47	45.56	3427473	45.2112	up	up	correct
FBT.US	First Trust NYSE Arca Biotechnology Index Fund	20260324	190.01	192.5821	189.47	191.75	57512	191.75	up	up	correct
FCG.US	First Trust Natural Gas ETF	20260324	31.16	31.95	31.15	31.62	1404500	31.4755	up	up	correct
FCOM.US	Fidelity MSCI Communication Services Index ETF	20260324	69.22	69.39	68.49	68.51	71600	68.51	down	down	correct
FCOR.US	Fidelity Merrimack Street Trust	20260324	47.14	47.19	47.005	47.064	28598	46.6951	down	down	correct
FDD.US	First Trust Exchange	20260324	17.17	17.365	17.1338	17.23	203306	17.17	up	up	correct
FDHY.US	Fidelity High Yield Factor ETF	20260324	48.4	48.66	48.4	48.64	89110	48.099	up	up	correct
FDIS.US	Fidelity MSCI Consumer Discretionary Index ETF	20260324	93.29	94.27	93.2	93.72	69700	93.72	up	up	correct
FDL.US	First Trust Morningstar Dividend Leaders Index Fund	20260324	49.76	50.75	49.74	50.4	1000065	49.9995	up	up	correct
FDLO.US	Fidelity Low Volatility Factor ETF	20260324	64.48	64.94	64.36	64.54	103800	64.54	up	up	correct
FDM.US	First Trust Dow Jones Select MicroCap Index Fund	20260324	80.98	82.55	80.98	82.0917	8588	81.8641	up	up	correct
FDMO.US	Fidelity Momentum Factor ETF	20260324	80.34	81.075	80.03	80.7	97078	80.7	up	up	correct
FDN.US	First Trust Exchange	20260324	240.21	240.35	236.36	236.61	345900	236.61	down	down	correct
FDRR.US	Fidelity Dividend ETF for Rising Rates	20260324	58.33	58.88	58.2291	58.66	20849	58.66	up	up	correct
FDVV.US	Fidelity High Dividend ETF	20260324	54.47	55.08	54.41	54.73	1250800	54.73	up	up	correct
FEDM.US	FEDM	20260324	56.48	56.48	56.48	56.48	172	56.48
FEIG.US	FEIG	20260324	40.58	40.695	40.58	40.69	2700	40.3671	up	up	correct
FENY.US	Fidelity MSCI Energy Index ETF	20260324	33.28	34.19	33.24	33.85	4854300	33.85	up	up	correct
FEU.US	SPDR STOXX Europe 50 ETF	20260324	49.73	50.37	49.67	50.18	137600	50.18	up	up	correct
FEUS.US	FEUS	20260324	67.9451	67.9451	67.9451	67.9451	24	67.9451
FEZ.US	SPDR EURO STOXX 50 ETF	20260324	60.59	61.53	60.44	61.14	2997400	61.14	up	up	correct
FFIU.US	Fieldstone UVA Unconstrained Medium	20260324	21.94	21.94	21.929	21.929	100	21.7035	down	down	correct
FFND.US	Northern Lights Fund Trust II	20260324	28.85	29.005	28.85	28.897	3400	28.897	up	up	correct
FFTY.US	Innovator ETFs Trust	20260324	34.83	35.35	34.37	35.22	52294	35.22	up	up	correct
FGD.US	First Trust Dow Jones Global Select Dividend Index Fund	20260324	31.21	31.55	31.18	31.43	321201	31.3198	up	up	correct
FHLC.US	Fidelity MSCI Health Care Index ETF	20260324	68.92	69.53	68.68	69.34	191200	69.34	up	up	correct
FIDI.US	Fidelity International High Dividend ETF	20260324	26.75	27.119	26.68	26.96	76000	26.96	up	up	correct
FIDU.US	Fidelity Covington Trust	20260324	86.42	88.04	86.17	87.85	89100	87.85	up	up	correct
FIEE.US	UBS AG FI Enhanced Europe 50 ETN	20260324	7.05	7.08	6.61	7.04	35000	7.04	down	down	correct
FIGB.US	Fidelity Investment Grade Bond ETF	20260324	42.98	43.009	42.806	42.96	70800	42.6749	down	down	correct
FILL.US	iShares MSCI Global Energy Producers ETF	20260324	26	26.55	25.8	26.43	86157	26.43	up	up	correct
FISK.US	Empire State Realty OP L.P	20260324	4.95	4.95	4.95	4.95	1200	4.95
FISR.US	SPDR SSGA Fixed Income Sector Rotation ETF	20260324	25.48	25.599	25.48	25.56	62600	25.3923	up	up	correct
FITE.US	SPDR S&P Kensho Future Security ETF	20260324	88.26	88.76	87.75	88.0372	11798	88.0372	down	down	correct
FIVA.US	Fidelity International Value Factor ETF	20260324	33.86	34.36	33.86	34.14	95539	34.14	up	up	correct
FIVG.US	Defiance 5G Next Gen Connectivity ETF	20260324	69.25	69.92	68.9901	69.39	35027	69.2942	up	up	correct
FIW.US	First Trust Exchange	20260324	102.58	104.35	102.245	103.63	44914	103.4401	up	up	correct
FLAU.US	Franklin FTSE Australia ETF	20260324	32.54	32.84	32.54	32.69	5047	32.69	up	down	incorrect
FLAX.US	Franklin FTSE Asia ex Japan ETF	20260324	30.5	30.82	30.48	30.56	10100	30.56	up	down	incorrect
FLBR.US	Franklin FTSE Brazil ETF	20260324	22.4	22.81	22.365	22.77	151310	22.77	up	down	incorrect
FLCA.US	Franklin Templeton ETF Trust	20260324	47.94	48.66	47.81	48.28	25538	48.28	up	down	incorrect
FLCB.US	Franklin Templeton ETF Trust	20260324	21.36	21.425	21.32	21.37	958700	21.2089	up	down	incorrect
FLCH.US	Franklin FTSE China ETF	20260324	22.19	22.35	22.16	22.28	161200	22.28	up	down	incorrect
FLCO.US	Franklin Liberty Investment Grade Corporate ETF	20260324	21.26	21.3499	21.24	21.305	126389	21.131	up	down	incorrect
FLEE.US	Franklin FTSE Europe ETF	20260324	35.17	35.65	35.16	35.48	14500	35.48	up	down	incorrect
FLGB.US	Franklin FTSE United Kingdom ETF	20260324	33.5	34.09	33.5	33.9	145232	33.9	up	up	correct
FLGR.US	Franklin FTSE Germany ETF	20260324	30.44	30.84	30.435	30.75	5470	30.75	up	up	correct
FLGV.US	Franklin Liberty U.S. Treasury Bond ETF	20260324	20.32	20.355	20.29	20.325	51895	20.1787	up	up	correct
FLIN.US	Franklin FTSE India ETF	20260324	33.03	33.2	32.83	32.91	975886	32.91	down	down	correct
FLJH.US	Franklin Templeton ETF Trust	20260324	39.54	39.94	39.54	39.734	18600	39.734	up	up	correct
FLJP.US	Franklin FTSE Japan ETF	20260324	35.46	35.94	35.44	35.7	617561	35.7	up	up	correct
FLKR.US	Franklin FTSE South Korea ETF	20260324	41.2	42.32	41.162	41.75	717900	41.75	up	up	correct
FLLA.US	Franklin FTSE Latin America ETF	20260324	26.46	27.09	26.46	27.086	35817	27.086	up	up	correct
FLLV.US	Franklin Templeton ETF Trust	20260324	64.085	64.86	63.9	64.6274	13831	64.6274	up	up	correct
FLMB.US	Franklin Liberty Federal Tax	20260324	23.6	23.6	23.47	23.47	14477	23.3371	down	down	correct
FLMI.US	Franklin Liberty Intermediate Municipal Opportunities ETF	20260324	24.8	24.8	24.63	24.64	1181627	24.4652	down	down	correct
FLMX.US	Franklin FTSE Mexico ETF	20260324	34.36	35.5	34.36	35.31	21361	35.31	up	up	correct
FLRG.US	Fidelity Covington Trust	20260324	36.68	36.97	36.63	36.773	10800	36.773	up	up	correct
FLRN.US	SPDR Bloomberg Barclays Investment Grade Floating Rate ETF	20260324	30.8	30.8	30.76	30.77	696416	30.5561	down	down	correct
FLRT.US	Pacer Funds Trust	20260324	46.45	46.5	46.4301	46.49	101364	45.9985	up	up	correct
FLSA.US	Franklin FTSE Saudi Arabia ETF	20260324	32.66	32.68	32.51	32.51	700	32.51	down	down	correct
FLSP.US	Franklin Liberty Systematic Style Premia ETF	20260324	26.75	26.99	26.75	26.781	33100	26.781	up	up	correct
FLSW.US	Franklin FTSE Switzerland ETF	20260324	39.3	39.79	39.15	39.61	22630	39.61	up	up	correct
FLTB.US	Fidelity Merrimack Street Trust	20260324	50.23	50.3	50.2	50.2	29479	49.8206	down	down	correct
FLTR.US	VanEck Vectors ETF Trust	20260324	25.5	25.51	25.48	25.51	1607100	25.3243	up	up	correct
FLTW.US	Franklin FTSE Taiwan ETF	20260324	67.51	68.52	67.36	68.03	43900	68.03	up	up	correct
FLUD.US	Franklin Liberty Ultra Short Bond ETF	20260324	25	25.01	24.99	25	28300	24.8299
FLYT.US	Direxion Flight to Safety Strategy ETF	20260324	11.41	11.75	10.2	11	100800	11	down	down	correct
FMAT.US	Fidelity MSCI Materials Index ETF	20260324	54.59	56.11	54.56	55.85	44000	55.85	up	up	correct
FMF.US	First Trust Managed Futures Strategy Fund	20260324	49.64	49.83	49.31	49.79	29998	49.6015	up	up	correct
FMNY.US	First Trust Exchange	20260324	26.65	26.65	26.44	26.45	6100	26.2836	down	up	incorrect
FMQQ.US	FMQQ The Next Frontier Internet & Ecommerce ETF	20260324	11.23	11.33	11.185	11.211	4900	11.211	down	up	incorrect
FNCL.US	Fidelity MSCI Financials Index ETF	20260324	69.28	70.4	69.28	69.97	145400	69.97	up	down	incorrect
FNDA.US	Schwab Fundamental U.S. Small Company Index ETF	20260324	32.05	32.8	32.05	32.6	663000	32.6	up	down	incorrect
FNDB.US	Schwab Fundamental U.S. Broad Market Index ETF	20260324	26.96	27.38	26.96	27.23	135300	27.23	up	down	incorrect
FNDC.US	Schwab Fundamental International Small Company Index ETF	20260324	45.36	45.91	45.29	45.65	325400	45.65	up	down	incorrect
FNDE.US	Schwab Strategic Trust	20260324	36.96	37.41	36.94	37.28	1906700	37.28	up	down	incorrect
FNDF.US	Schwab Fundamental International Large Company Index ETF	20260324	47.65	48.36	47.61	48.05	1807600	48.05	up	down	incorrect
FNDX.US	Schwab Fundamental U.S. Large Company Index ETF	20260324	27.63	28.04	27.61	27.87	5537100	27.758	up	up	correct
FNGD.US	MicroSectors FANG+ Index	20260324	68.36	71.57	67.54	71.26	511318	71.26	up	up	correct
FNGG.US	Direxion Daily Select Large Caps & FANGs Bull 2X Shares	20260324	165.58	166.04	159.89	160.42	46612	160.42	down	down	correct
FNGO.US	MicroSectors FANG+ Index 2X Leveraged ETN	20260324	93.97	94.14	91.03	91.1588	8041	91.1588	down	down	correct
FNGS.US	MicroSectors FANG+ ETN	20260324	61.75	61.75	60.73	60.81	31900	60.81	down	down	correct
FNGU.US	MicroSectors FANG+ Index 3X Leveraged ETN	20260324	17.62	17.865	16.77	16.9	7024925	16.9	down	down	correct
FORH.US	ETF Opportunities Trust	20260324	24.302	24.302	24.302	24.302	100	24.302
FPE.US	First Trust Preferred Securities and Income ETF	20260324	17.83	17.87	17.82	17.85	963999	17.6876	up	down	incorrect
FPEI.US	First Trust Institutional Preferred Securities and Income ETF	20260324	19.08	19.1	19	19.02	1538169	18.8402	down	up	incorrect
FPX.US	First Trust US Equity Opportunities ETF	20260324	161.18	164.02	160.8	163.25	19957	163.1728	up	down	incorrect
FQAL.US	Fidelity Quality Factor ETF	20260324	72.61	73.13	72.52	72.71	181682	72.71	up	down	incorrect
FREL.US	Fidelity Covington Trust	20260324	26.71	26.94	26.63	26.69	385700	26.69	down	up	incorrect
FRI.US	First Trust S&P REIT Index Fund	20260324	28.3	28.49	28.265	28.265	8608	28.1721	down	up	incorrect
FRTY.US	Alger Mid Cap 40 ETF	20260324	19.64	19.829	19.47	19.75	84675	19.75	up	down	incorrect
FSEC.US	Fidelity Investment Grade Securitized ETF	20260324	43.85	43.919	43.69	43.85	145350	43.5694
FSIG.US	First Trust Exchange	20260324	18.93	18.959	18.91	18.94	307219	18.7959	up	up	correct
FSMB.US	First Trust Short Duration Managed Municipal ETF	20260324	20.02	20.02	19.96	19.96	67155	19.8544	down	down	correct
FSMD.US	Fidelity Covington Trust	20260324	44.01	45.105	44.01	44.87	128100	44.87	up	up	correct
FSTA.US	Fidelity MSCI Consumer Staples Index ETF	20260324	51.42	52.15	51.25	51.55	260600	51.55	up	up	correct
FTEC.US	Fidelity MSCI Information Technology Index ETF	20260324	212.14	213.51	210.42	212.27	639000	212.27	up	up	correct
FTSD.US	Franklin ETF Trust	20260324	90.76	90.76	90.4011	90.49	36607	89.8285	down	down	correct
FUMB.US	First Trust Ultra Short Duration Municipal ETF	20260324	20.09	20.12	20.09	20.11	102881	20.0181	up	up	correct
FUTY.US	Fidelity MSCI Utilities Index ETF	20260324	57.5	58.68	57.48	58.13	298400	58.13	up	up	correct
FVAL.US	Fidelity Value Factor ETF	20260324	69.04	69.59	68.934	69.1	80300	69.1	up	up	correct
FVD.US	First Trust Value Line Dividend Index Fund	20260324	46.59	47.18	46.45	46.89	1342190	46.6339	up	up	correct
FXA.US	Invesco CurrencyShares Australian Dollar Trust	20260324	68.89	69.21	68.76	69.05	35047	68.9019	up	up	correct
FXB.US	Invesco CurrencyShares British Pound Sterling Trust	20260324	128.6	129.1	128.43	128.73	53637	128.2884	up	up	correct
FXC.US	Invesco CurrencyShares Canadian Dollar Trust	20260324	71.13	71.15	70.925	71.025	35786	71.0111	down	down	correct
FXD.US	First Trust Consumer Discretionary AlphaDEX Fund	20260324	63.58	64.6	63.4908	64.26	11757	64.1456	up	up	correct
FXE.US	Invesco CurrencyShares Euro Currency Trust	20260324	106.83	107.11	106.7	106.96	375805	106.8322	up	up	correct
FXF.US	Invesco CurrencyShares Swiss Franc Trust	20260324	111.66	111.83	111.45	111.77	94700	111.77	up	up	correct
FXG.US	First Trust Consumer Staples AlphaDEX Fund	20260324	62.09	62.9394	62.09	62.26	23876	61.9664	up	up	correct
FXH.US	First Trust Health Care AlphaDEX Fund	20260324	105.54	106.39	104.64	105.81	36293	105.6279	up	up	correct
FXI.US	iShares Trust	20260324	35.18	35.5	35.12	35.34	29614200	35.34	up	up	correct
FXL.US	First Trust Technology AlphaDEX Fund	20260324	161.39	163.2422	160.55	162.57	13773	162.57	up	up	correct
FXN.US	First Trust Energy AlphaDEX Fund	20260324	22.03	22.59	21.97	22.42	399359	22.3366	up	up	correct
FXO.US	First Trust Financials AlphaDEX Fund	20260324	55.69	56.605	55.69	56.2	36255	55.7302	up	up	correct
FXP.US	ProShares UltraShort FTSE China 50	20260324	21.36	21.48	21.05	21.45	12700	21.35	up	up	correct
FXU.US	First Trust Utilities AlphaDEX Fund	20260324	48.38	49.34	48.38	48.88	441442	48.6512	up	up	correct
FXY.US	Invesco CurrencyShares Japanese Yen Trust	20260324	57.78	57.89	57.69	57.78	98800	57.78
FXZ.US	First Trust Exchange	20260324	70.62	73.29	70.62	73.08	32666	72.8413	up	down	incorrect
GAL.US	SPDR SSgA Global Allocation ETF	20260324	49.24	49.485	49.16	49.3139	29330	49.1769	up	down	incorrect
GAMR.US	ETF Managers Trust	20260324	74.92	75.23	74.92	75.169	500	75.169	up	down	incorrect
GBIL.US	Goldman Sachs Access Treasury 0	20260324	100.1	100.11	100.1	100.1	709799	99.5057
GBUG.US	iPath Gold ETN	20260324	40.97	41.815	40.119	41.54	88500	41.54	up	up	correct
GCC.US	WisdomTree Continuous Commodity Index Fund	20260324	23.1	23.47	23.1	23.38	62500	23.38	up	up	correct
GCOR.US	Goldman Sachs Access U.S. Aggregate Bond ETF	20260324	41.0399	41.15	40.99	41.07	51233	40.7926	up	up	correct
GDMA.US	Alpha Architect ETF Trust	20260324	40.82	40.82	40.76	40.76	15600	40.76	down	down	correct
GDOC.US	Goldman Sachs ETF Trust	20260324	31.65	31.9145	31.65	31.9145	4209	31.9145	up	up	correct
GDX.US	VanEck Vectors Gold Miners ETF	20260324	81.91	84.12	80.78	83.5	23529700	83.5	up	down	incorrect
GDXD.US	MicroSectors Gold Miners	20260324	61.93	64.03	57.1	58.37	1055000	58.37	down	up	incorrect
GDXJ.US	VanEck Vectors Junior Gold Miners ETF	20260324	107.33	110.46	105.93	109.79	6107300	109.79	up	down	incorrect
GDXU.US	MicroSectors Gold Miners 3X Leveraged ETNs	20260324	149.48	161.8	143	158.76	1902900	158.76	up	down	incorrect
GEM.US	Goldman Sachs ActiveBeta Emerging Markets Equity ETF	20260324	42.74	43.33	42.69	42.92	89780	42.92	up	down	incorrect
GGRW.US	Gabelli ETFs Trust	20260324	32.9579	32.9579	32.9579	32.9579	11	32.9579
GHYB.US	Goldman Sachs Access High Yield Corporate Bond ETF	20260324	44.42	44.42	44.3	44.34	4720	43.8398	down	up	incorrect
GIGB.US	Goldman Sachs ETF Trust	20260324	45.48	45.655	45.46	45.585	70932	45.2389	up	down	incorrect
GII.US	SPDR S&P Global Infrastructure ETF	20260324	74.55	75.74	74.55	75.42	108300	75.42	up	down	incorrect
GINN.US	Goldman Sachs Innovate Equity ETF	20260324	68.56	68.87	68.541	68.541	900	68.541	down	down	correct
GLD.US	SPDR Gold Trust	20260324	400.24	407.29	399.2	404.13	17478500	404.13	up	up	correct
GLDM.US	World Gold Trust	20260324	86.205	87.73	86.09	87.07	8209813	87.07	up	up	correct
GLDX.US	USCF ETF Trust	20260324	34.49	35.025	34.49	34.75	4663	34.75	up	up	correct
GLIN.US	VanEck Vectors ETF Trust	20260324	40.7	40.82	40.27	40.5	45000	40.5	down	down	correct
GLL.US	ProShares Trust II	20260324	23.53	23.62	22.75	23.09	6528200	23.09	down	down	correct
GLRY.US	Inspire Faithward Mid Cap Momentum ESG ETF	20260324	37.11	37.735	37	37.59	19400	37.5412	up	up	correct
GLTR.US	Aberdeen Standard Physical Precious Metals Basket Shares ETF	20260324	201.9	206.37	201.55	204.71	85700	204.71	up	up	correct
GMF.US	SPDR S&P Emerging Asia Pacific ETF	20260324	135.12	136.11	135.03	135.55	6500	135.55	up	up	correct
GNR.US	SPDR S&P Global Natural Resources ETF	20260324	70.71	72.36	70.71	72.03	201400	72.03	up	up	correct
GOAU.US	U.S. Global GO GOLD and Precious Metal Miners ETF	20260324	39.57	40.95	39.34	40.77	52700	40.77	up	up	correct
GOEX.US	Global X Funds	20260324	75.52	77.7299	74.53	76.78	10637	76.78	up	up	correct
GQRE.US	FlexShares Global Quality Real Estate Index Fund	20260324	59.52	59.93	59.44	59.45	10900	59.45	down	down	correct
GREK.US	Global X MSCI Greece ETF	20260324	63.31	63.79	62.9	63.26	59800	63.26	down	down	correct
GRN.US	iPath Series B Carbon ETN	20260324	28.2	28.2	27.93	28.094	400	28.094	down	down	correct
GRNB.US	VanEck Vectors ETF Trust	20260324	23.94	23.9401	23.88	23.902	35300	23.7203	down	down	correct
GSEU.US	Goldman Sachs ETF Trust	20260324	43.96	44.53	43.85	44.28	13103	44.28	up	up	correct
GSG.US	iShares S&P GSCI Commodity	20260324	30.62	30.9	30.39	30.64	1508500	30.64	up	up	correct
GSIE.US	Goldman Sachs ActiveBeta International Equity ETF	20260324	42.14	42.74	42.125	42.48	534700	42.337	up	up	correct
GSIG.US	Goldman Sachs Access Investment Grade Corporate 1	20260324	47.23	47.25	47.23	47.25	200	46.9554	up	up	correct
GSJY.US	Goldman Sachs ActiveBeta Japan Equity ETF	20260324	47.75	48.3	47.75	48.024	10800	48.024	up	up	correct
GSLC.US	Goldman Sachs ETF Trust	20260324	125.52	126.54	125.14	125.89	311900	125.89	up	up	correct
GSPY.US	Gotham Enhanced 500 ETF	20260324	35.6	35.6	35.558	35.558	1000	35.558	down	down	correct
GSSC.US	Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF	20260324	74.14	75.4499	73.94	75.0221	29331	74.8171	up	up	correct
GSY.US	Invesco Ultra Short Duration ETF	20260324	50.08	50.09	50.08	50.08	897703	49.9175
GTEK.US	Goldman Sachs Future Tech Leaders Equity ETF	20260324	41.56	42.14	41.56	42.06	2619	42.06	up	up	correct
GTO.US	Invesco Total Return Bond ETF	20260324	46.59	46.7199	46.555	46.62	179143	46.4529	up	up	correct
GUNR.US	FlexShares Morningstar Global Upstream Natural Resources Index Fund	20260324	52.27	53.55	52.27	53.28	442900	53.28	up	up	correct
GURU.US	Global X Guru Index ETF	20260324	58.55	58.8282	58.2501	58.8282	710	58.8282	up	up	correct
GUSH.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares	20260324	41.82	44.5	41.82	43.51	1973500	43.51	up	up	correct
GVIP.US	Goldman Sachs Hedge Industry VIP ETF	20260324	147.3	148.97	146.85	148.27	10761	148.27	up	up	correct
GWX.US	SPDR S&P International Small Cap ETF	20260324	41.48	42.03	41.48	41.84	33300	41.84	up	up	correct
GXC.US	SPDR Index Shares Funds	20260324	91.35	92.03	91.26	91.69	26500	91.69	up	up	correct
GXG.US	Global X MSCI Colombia ETF	20260324	37.49	38.59	37.49	37.98	272799	37.98	up	up	correct
GYLD.US	Arrow Dow Jones Global Yield ETF	20260324	13.64	13.69	13.55	13.65	5700	13.5961	up	up	correct
HACK.US	ETF Series Solutions	20260324	77.56	77.56	75.52	75.58	83300	75.58	down	down	correct
HAIL.US	SPDR S&P Kensho Smart Mobility ETF	20260324	33.041	33.1802	33.041	33.1802	693	33.1802	up	up	correct
HAP.US	VanEck Vectors Natural Resources ETF	20260324	68.8	70.5	68.77	70.25	27667	70.25	up	up	correct
HAUZ.US	DBX ETF Trust	20260324	22.47	22.68	22.43	22.52	115600	22.52	up	up	correct
HAWX.US	iShares Currency Hedged MSCI ACWI ex U.S. ETF	20260324	39.86	40.3	39.83	40.1367	19250	40.1367	up	up	correct
HDEF.US	Xtrackers MSCI EAFE High Dividend Yield Equity ETF	20260324	31.38	31.7399	31.38	31.59	222308	31.59	up	up	correct
HDG.US	ProShares Hedge Replication ETF	20260324	51.8	51.89	51.62	51.8	900	51.528
HDGE.US	AdvisorShares Ranger Equity Bear ETF	20260324	18.04	18.18	18.04	18.1	99100	18.1	up	up	correct
HDLB.US	ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B	20260324	17.11	17.505	17.11	17.121	2000	16.9452	up	up	correct
HDMV.US	First Trust Horizon Managed Volatility Developed International ETF	20260324	36.06	36.14	35.88	36.031	1300	36.031	down	down	correct
HDV.US	iShares Core High Dividend ETF	20260324	132.38	134.51	132.3	133.6	4617485	26.72	up	up	correct
HEDJ.US	WisdomTree Europe Hedged Equity Fund	20260324	50.83	51.43	50.76	51.16	44600	51.16	up	up	correct
HEQT.US	Simplify Exchange Traded Funds	20260324	31.3	31.475	31.3	31.385	48300	31.2854	up	up	correct
HEWJ.US	iShares Currency Hedged MSCI Japan ETF	20260324	55.3	55.8	55.22	55.61	41000	55.61	up	up	correct
HEZU.US	iShares Currency Hedged MSCI Eurozone ETF	20260324	42.59	43.038	42.44	42.88	45800	42.88	up	up	correct
HFXI.US	IQ 50 Percent Hedged FTSE International ETF	20260324	32.79	33.26	32.79	33.11	519517	33.11	up	up	correct
HHH.US	ETF Managers Trust	20260324	63.21	64.56	63	63.99	467500	63.99	up	up	correct
HIBL.US	Direxion Daily S&P 500 High Beta Bull 3X Shares	20260324	61.92	64.666	60.76	63.96	85600	63.96	up	up	correct
HIBS.US	Direxion Daily S&P 500 High Beta Bear 3X Shares	20260324	47.51	47.93	45.01	45.63	82200	45.63	down	down	correct
HIPS.US	GraniteShares HIPS US High Income ETF	20260324	11.6	11.74	11.6	11.7	8936	11.488	up	up	correct
HMOP.US	Hartford Municipal Opportunities ETF	20260324	38.9	38.92	38.66	38.76	161280	38.5337	down	down	correct
HOLD.US	AdvisorShares Trust	20260324	29.895	29.895	29.895	29.895	93	29.895
HOMZ.US	ETF Series Solutions	20260324	42.04	42.45	41.99	42.1699	1192	42.0803	up	up	correct
HSCZ.US	iShares Currency Hedged MSCI EAFE Small	20260324	38.87	39.1609	38.84	38.9	14311	38.9	up	up	correct
HTAB.US	Hartford Exchange	20260324	19.01	19.01	18.9	18.93	41100	18.8109	down	down	correct
HTEC.US	Robo Global Healthcare Technology and Innovation ETF	20260324	32.12	32.78	32.12	32.71	19915	32.71	up	up	correct
HTRB.US	Hartford Total Return Bond ETF	20260324	33.67	33.755	33.6116	33.7	443529	33.4539	up	up	correct
HTUS.US	Exchange Traded Concepts Trust	20260324	38.02	38.26	37.96	38	6848	38	down	down	correct
HUSV.US	First Trust Horizon Managed Volatility Domestic ETF	20260324	38.425	38.52	38.23	38.23	2201	38.1125	down	down	correct
HYBB.US	iShares BB Rated Corporate Bond ETF	20260324	46.3	46.4	46.25	46.274	12100	45.7698	down	down	correct
HYDW.US	DBX ETF Trust	20260324	46.43	46.45	46.37	46.386	5600	45.9713	down	down	correct
HYEM.US	VanEck Vectors Emerging Markets High Yield Bond ETF	20260324	19.77	19.77	19.6801	19.7	89322	19.4707	down	down	correct
HYG.US	iShares Trust	20260324	79.24	79.41	79.055	79.17	71941586	78.3777	down	down	correct
HYGH.US	iShares U.S. ETF Trust	20260324	85.38	85.58	85.2534	85.3	14892	84.8113	down	down	correct
HYGV.US	FlexShares Trust	20260324	39.93	39.975	39.81	39.87	129200	39.3746	down	down	correct
HYLB.US	Xtrackers USD High Yield Corporate Bond ETF	20260324	36.21	36.285	36.125	36.19	3055364	35.7846	down	down	correct
HYMB.US	SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF	20260324	24.78	24.78	24.62	24.64	2306323	24.4475	down	down	correct
HYS.US	PIMCO 0	20260324	92.99	93.2099	92.75	92.87	125330	91.792	down	down	correct
HYTR.US	CP High Yield Trend ETF	20260324	21.3	21.34	21.28	21.295	36300	21.2281	down	down	correct
HYUP.US	Xtrackers High Beta High Yield Bond ETF	20260324	41.345	41.4	41.3	41.3154	2311	40.7799	down	down	correct
IAI.US	iShares U.S. Broker	20260324	164.28	165.51	163.66	163.75	122300	163.75	down	up	incorrect
IAK.US	iShares U.S. Insurance ETF	20260324	127.42	129.1	127.42	128.09	25500	128.09	up	down	incorrect
IAPR.US	Innovator MSCI EAFE Power Buffer ETF	20260324	31.104	31.22	31.04	31.154	25500	31.154	up	down	incorrect
IAT.US	iShares U.S. Regional Banks ETF	20260324	52.05	53.76	52.05	53.2	444700	53.2	up	down	incorrect
IAU.US	iShares Gold Trust	20260324	81.99	83.44	81.87	82.76	14571600	82.76	up	down	incorrect
IAUM.US	iShares® Gold Trust Micro	20260324	43.405	44.185	43.355	43.86	7072300	43.86	up	down	incorrect
IBD.US	Northern Lights Fund Trust IV	20260324	23.94	23.94	23.78	23.83	77935	23.6585	down	down	correct
IBDR.US	iShares iBonds Dec 2026 Term Corporate ETF	20260324	24.22	24.23	24.22	24.22	500140	24.0592
IBDS.US	iShares iBonds Dec 2027 Term Corporate ETF	20260324	24.17	24.19	24.17	24.17	373195	23.9994
IBDT.US	iShares iBonds Dec 2028 Term Corporate ETF	20260324	25.23	25.27	25.22	25.24	554282	25.0538	up	down	incorrect
IBDU.US	iShares Trust	20260324	23.14	23.199	23.12	23.165	778400	22.9883	up	down	incorrect
IBDV.US	iShares Trust	20260324	21.78	21.8399	21.77	21.79	1064174	21.6258	up	down	incorrect
IBDW.US	iShares Trust	20260324	20.81	20.87	20.8	20.83	499200	20.665	up	down	incorrect
IBND.US	SPDR Bloomberg Barclays International Corporate Bond ETF	20260324	31.08	31.2499	30.9303	31.06	64579	30.9173	down	down	correct
IBUY.US	Amplify Online Retail ETF	20260324	61.76	61.76	61.31	61.704	1900	61.704	down	down	correct
IDEV.US	iShares Core MSCI International Developed Markets ETF	20260324	81.47	82.54	81.32	82.01	4990835	82.01	up	up	correct
IDHQ.US	Invesco S&P International Developed Quality ETF	20260324	35.15	35.65	35.0418	35.48	61469	35.48	up	up	correct
IDLV.US	Invesco S&P International Developed Low Volatility ETF	20260324	33.98	34.24	33.94	34.09	11500	34.09	up	up	correct
IDMO.US	Invesco S&P International Developed Momentum ETF	20260324	53.24	54.2894	53.11	53.97	696590	53.97	up	up	correct
IDNA.US	iShares Genomics Immunology and Healthcare ETF	20260324	28.17	28.36	28.02	28.11	11869	28.11	down	down	correct
IDOG.US	ALPS International Sector Dividend Dogs ETF	20260324	40.24	40.71	40.24	40.55	35700	40.55	up	up	correct
IDRV.US	iShares Trust	20260324	37.38	38.1	37.38	37.94	11200	37.94	up	up	correct
IDU.US	iShares U.S. Utilities ETF	20260324	112.96	115.22	112.96	114.11	93700	114.11	up	up	correct
IDX.US	VanEck Vectors Indonesia Index ETF	20260324	13.36	13.41	13.3	13.37	17000	13.37	up	up	correct
IEMG.US	iShares Core MSCI Emerging Markets ETF	20260324	68.88	69.83	68.79	69.35	17145000	69.35	up	up	correct
IEUR.US	iShares Core MSCI Europe ETF	20260324	68.08	69.08	68.01	68.71	1497200	68.71	up	up	correct
IEV.US	iShares Trust	20260324	65.77	66.8	65.74	66.49	142100	66.49	up	up	correct
IEZ.US	iShares U.S. Oil Equipment & Services ETF	20260324	28.59	29.53	28.59	29.26	390500	29.26	up	up	correct
IFED.US	IFED	20260324	41.18	41.387	41.18	41.387	400	41.387	up	up	correct
IG.US	Principal Exchange	20260324	20.46	20.59	20.46	20.54	17031	20.3662	up	up	correct
IGBH.US	iShares Interest Rate Hedged Long	20260324	24.05	24.1	24.02	24.063	29004	23.9518	up	up	correct
IGLB.US	iShares 10+ Year Investment Grade Corporate Bond ETF	20260324	49.06	49.43	48.99	49.29	2444363	48.8465	up	up	correct
IGM.US	iShares Expanded Tech Sector ETF	20260324	121.53	122.01	120.5	121.13	1407800	121.13	down	down	correct
IHAK.US	iShares Cybersecurity and Tech ETF	20260324	44.95	44.95	43.901	43.91	124500	43.91	down	up	incorrect
IHDG.US	WisdomTree Trust	20260324	46.98	47.5	46.92	47.3	152434	47.2606	up	down	incorrect
IHE.US	iShares U.S. Pharmaceuticals ETF	20260324	83.71	84.4	83.47	84.14	22900	84.14	up	down	incorrect
IHF.US	iShares U.S. Healthcare Providers ETF	20260324	42.04	42.45	41.59	42.29	496819	42.29	up	down	incorrect
IHI.US	iShares U.S. Medical Devices ETF	20260324	54.15	54.37	53.64	54.1	1914100	54.1	down	up	incorrect
IHY.US	VanEck Vectors International High Yield Bond ETF	20260324	21.39	21.452	21.39	21.445	4811	21.2271	up	down	incorrect
IIGD.US	Invesco Investment Grade Defensive ETF	20260324	24.515	24.535	24.49	24.5047	5612	24.4214	down	down	correct
IJAN.US	Innovator MSCI EAFE Power Buffer ETF January	20260324	35.84	35.98	35.8	35.829	15100	35.829	down	down	correct
IJH.US	iShares Trust	20260324	66.56	67.99	66.46	67.63	17809500	67.63	up	up	correct
IJJ.US	iShares S&P Mid	20260324	129.57	132.44	129.32	131.57	304100	131.57	up	up	correct
IJK.US	iShares S&P Mid	20260324	99.99	102	99.63	101.55	315800	101.55	up	up	correct
IJR.US	iShares Core S&P Small	20260324	121.91	124.59	121.58	123.77	8134200	123.77	up	down	incorrect
IJS.US	iShares S&P Small	20260324	115.92	118.65	115.78	117.82	354200	117.82	up	down	incorrect
IJUL.US	Innovator MSCI EAFE Power Buffer ETF	20260324	33.27	33.53	33.27	33.397	144500	33.397	up	down	incorrect
ILCB.US	iShares Morningstar U.S. Equity ETF	20260324	90.14	90.5762	90	90.235	9021	90.235	up	down	incorrect
ILCG.US	iShares Morningstar Growth ETF	20260324	96.93	97.22	96.3351	96.69	90149	96.69	down	up	incorrect
ILCV.US	iShares Morningstar Value ETF	20260324	92.12	93.245	92.01	92.72	53652	92.72	up	down	incorrect
ILDR.US	First Trust Exchange	20260324	30.13	30.17	29.81	30.03	34900	30.03	down	down	correct
ILF.US	iShares Latin America 40 ETF	20260324	33.29	34.06	33.29	33.96	3432000	33.96	up	up	correct
ILTB.US	iShares Trust	20260324	48.43	48.7699	48.43	48.653	27775	48.2429	up	up	correct
IMCB.US	iShares Morningstar Mid	20260324	82.66	83.98	82.66	83.63	53558	83.63	up	up	correct
IMCG.US	iShares Morningstar Mid	20260324	78.97	80.125	78.59	79.81	131466	79.81	up	up	correct
IMTB.US	iShares Core 5	20260324	43.52	43.63	43.49	43.525	37000	43.2027	up	up	correct
IMTM.US	iShares MSCI Intl Momentum Factor ETF	20260324	46.81	47.5999	46.725	47.34	906926	47.34	up	up	correct
INCO.US	Columbia India Consumer ETF	20260324	54.64	54.9	54.35	54.49	31800	54.49	down	down	correct
INDL.US	Direxion Daily MSCI India Bull 2x Shares	20260324	41.73	41.73	40.86	40.86	42100	40.86	down	down	correct
INDS.US	Pacer Benchmark Industrial Real Estate SCTR ETF	20260324	36.55	36.9053	36.541	36.64	50498	36.64	up	up	correct
INFL.US	Horizon Kinetics Inflation Beneficiaries ETF	20260324	50.93	52	50.93	51.69	109621	51.61	up	up	correct
INKM.US	SSGA Active Trust	20260324	33.57	33.57	33.5651	33.5651	391	33.3334	down	down	correct
INMU.US	BlackRock Intermediate Muni Income Bond ETF	20260324	24.04	24.04	23.855	23.88	262600	23.7489	down	down	correct
INTF.US	iShares Edge MSCI Multifactor Intl ETF	20260324	37.84	38.38	37.84	38.22	191419	38.22	up	up	correct
IOCT.US	Innovator ETFs Trust	20260324	34.63	34.79	34.61	34.66	10100	34.66	up	up	correct
IOO.US	iShares Global 100 ETF	20260324	120.33	121.29	120.11	120.49	119300	120.49	up	up	correct
IPAC.US	iShares Core MSCI Pacific ETF	20260324	75.09	76.06	75	75.54	65700	75.54	up	up	correct
IPAY.US	ETF Series Solutions	20260324	43.17	43.29	42.89	42.95	10523	42.95	down	down	correct
IPO.US	Renaissance IPO ETF	20260324	43.2	43.2	42.5	42.71	11246	42.71	down	down	correct
IPOS.US	Renaissance International IPO ETF	20260324	17.79	18.35	17.75	18.318	3700	18.318	up	up	correct
IQDF.US	FlexShares International Quality Dividend Index Fund	20260324	30.92	31.25	30.91	31.15	90400	31.15	up	up	correct
IQDY.US	FlexShares International Quality Dividend Dynamic Index Fund	20260324	36.98	37.35	36.93	37.21	2280	37.21	up	up	correct
IQLT.US	iShares MSCI Intl Quality Factor ETF	20260324	45.05	45.625	44.98	45.41	1963068	45.41	up	up	correct
IQSI.US	IQ Candriam ESG International Equity ETF	20260324	34.5	34.9399	34.5	34.7887	5020	34.7887	up	up	correct
IQSU.US	IQ Candriam ESG US Equity ETF	20260324	51.49	51.828	51.49	51.603	3000	51.603	up	up	correct
ISCB.US	iShares Morningstar Small	20260324	64.38	65.49	64.38	65.16	5600	65.16	up	down	incorrect
ISCF.US	iShares Trust	20260324	41.06	41.46	40.96	41.23	104008	41.23	up	down	incorrect
ISCG.US	iShares Morningstar Small	20260324	54.87	55.64	54.705	55.44	28337	55.44	up	down	incorrect
ISCV.US	iShares Morningstar Small	20260324	68.2	69.37	68.19	68.95	13800	68.95	up	down	incorrect
ISRA.US	VanEck Vectors Israel ETF	20260324	61.58	62.23	61.5	62	8264	62	up	down	incorrect
ISWN.US	Amplify ETF Trust	20260324	21.28	21.324	21.28	21.324	1200	21.1591	up	down	incorrect
ITAN.US	Alpha Architect ETF Trust	20260324	35.908	36.13	35.908	36.1	6000	36.0028	up	up	correct
ITEQ.US	BlueStar Israel Technology ETF	20260324	59.44	60.15	59.4	59.8892	5690	59.8892	up	up	correct
ITOT.US	iShares Core S&P Total U.S. Stock Market ETF	20260324	142.5	143.8	142.13	142.97	10827300	142.97	up	up	correct
IVE.US	iShares Trust	20260324	208.46	211.48	208.35	210.24	1008800	210.24	up	up	correct
IVES.US	ETF Managers Trust	20260324	29.5	29.58	28.975	29.14	382500	29.14	down	down	correct
IVLU.US	iShares Edge MSCI Intl Value Factor ETF	20260324	38.43	38.97	38.38	38.78	1585603	38.78	up	up	correct
IVOG.US	Vanguard S&P Mid	20260324	124.08	126.6529	123.93	126.02	16973	126.02	up	up	correct
IVOL.US	Krane Shares Trust	20260324	18.69	18.75	18.62	18.64	748400	18.5283	down	down	correct
IVOO.US	Vanguard Admiral Funds	20260324	112.76	114.9099	112.62	114.44	109367	114.44	up	up	correct
IVOV.US	Vanguard S&P Mid	20260324	99.74	101.95	99.74	101.27	19616	101.27	up	up	correct
IVV.US	iShares Core S&P 500 ETF	20260324	654.25	660	652.84	656.23	14784000	656.23	up	up	correct
IVW.US	iShares S&P 500 Growth ETF	20260324	114.82	115.23	114.19	114.57	5049000	114.57	down	down	correct
IWB.US	iShares Russell 1000 ETF	20260324	356.91	360.17	356.16	358.01	1717400	358.01	up	up	correct
IWC.US	iShares Micro	20260324	158.61	161.7067	158.5746	160.69	44425	160.69	up	up	correct
IWD.US	iShares Russell 1000 Value ETF	20260324	211.77	215.06	211.57	213.82	3165700	213.82	up	up	correct
IWDL.US	ETRACS 2x Leveraged US Value Factor TR ETN	20260324	49.1527	49.1527	49.1527	49.1527	1	49.1527
IWF.US	iShares Russell 1000 Growth ETF	20260324	431.18	432.31	428.47	429.42	8330800	107.355	down	down	correct
IWFL.US	ETRACS 2x Leveraged US Growth Factor TR ETN	20260324	46.41	46.41	45.9929	45.9929	143	45.9929	down	down	correct
IWL.US	iShares Russell Top 200 ETF	20260324	161.24	162.2	160.97	161.34	46685	161.34	up	up	correct
IWM.US	iShares Trust	20260324	245.51	250.16	244.6	248.78	45210762	248.78	up	up	correct
IWML.US	ETRACS 2x Leveraged US Size Factor TR ETN	20260324	23.43	23.975	23.43	23.502	416	23.502	up	up	correct
IWN.US	iShares Russell 2000 Value ETF	20260324	186.03	190.25	185.39	188.98	624495	188.98	up	up	correct
IWO.US	iShares Russell 2000 Growth ETF	20260324	313.64	318.68	311.75	317.06	506200	317.06	up	up	correct
IWP.US	iShares Russell Mid	20260324	129.09	129.98	127.87	129.44	2128000	129.44	up	up	correct
IWR.US	iShares Russell Mid	20260324	96.43	97.98	96.24	97.47	8939900	97.47	up	up	correct
IWS.US	iShares Russell Mid	20260324	143.75	146.5	143.75	145.73	1551300	145.73	up	up	correct
IWV.US	iShares Russell 3000 ETF	20260324	370.68	374.08	369.92	372.27	302700	372.27	up	up	correct
IWX.US	iShares Russell Top 200 Value ETF	20260324	91.91	93.12	91.86	92.65	146100	92.65	up	up	correct
IWY.US	iShares Russell Top 200 Growth ETF	20260324	251.52	252.11	250.13	250.4	515500	250.4	down	down	correct
IXC.US	iShares Global Energy ETF	20260324	56.14	57.44	56.05	56.86	790800	56.86	up	up	correct
IXG.US	iShares Global Financials ETF	20260324	111.7	113.22	111.7	112.61	11200	112.61	up	up	correct
IXJ.US	iShares Global Healthcare ETF	20260324	91.26	92.12	90.93	91.77	74800	91.77	up	up	correct
IXN.US	iShares Global Tech ETF	20260324	102.15	102.97	101.32	102.35	166700	102.35	up	up	correct
IXP.US	iShares Global Comm Services ETF	20260324	115.96	116.16	115.05	115.05	59800	115.05	down	down	correct
IYC.US	iShares U.S. Consumer Services ETF	20260324	96.58	97.45	96.31	96.75	137700	96.75	up	up	correct
IYE.US	iShares U.S. Energy ETF	20260324	63.35	65.06	63.28	64.42	1582600	64.42	up	up	correct
IYF.US	iShares U.S. Financials ETF	20260324	116.28	118.15	116.23	117.32	298400	117.32	up	up	correct
IYG.US	iShares U.S. Financial Services ETF	20260324	81.64	83.05	81.64	82.55	74300	82.55	up	up	correct
IYH.US	iShares U.S. Healthcare ETF	20260324	60.26	60.84	60.1	60.62	1132700	60.62	up	up	correct
IYK.US	iShares U.S. Consumer Goods ETF	20260324	69.16	70.11	69.11	69.47	406400	69.47	up	up	correct
IYM.US	iShares U.S. Basic Materials ETF	20260324	164.55	169.39	164.5	168.67	93900	168.67	up	up	correct
IYR.US	iShares U.S. Real Estate ETF	20260324	93.49	94.45	93.21	93.49	8481800	93.49
IYW.US	iShares U.S. Technology ETF	20260324	185.61	186.39	184.11	184.88	3591300	184.88	down	down	correct
IYY.US	iShares Dow Jones U.S. ETF	20260324	158.48	159.87	158.47	159.06	29800	159.06	up	up	correct
JAAA.US	Janus Detroit Street Trust	20260324	50.57	50.61	50.53	50.59	12396300	50.1879	up	up	correct
JAGG.US	JPMorgan U.S. Aggregate Bond ETF	20260324	45.93	45.9679	45.79	45.88	250385	45.5494	down	down	correct
JDIV.US	JPMorgan U.S. Dividend ETF	20260324	52.485	52.6449	52.485	52.6449	292	52.6449	up	up	correct
JDST.US	Direxion Daily Junior Gold Miners Index Bear 2X Shares	20260324	44.83	46.24	42.64	43.03	317786	43.03	down	down	correct
JEPI.US	J.P. Morgan Exchange	20260324	56.275	56.825	56.165	56.56	5182000	55.704	up	up	correct
JETS.US	U.S. Global Jets ETF	20260324	24.555	25.085	24.4	24.83	4492500	24.83	up	up	correct
JHCB.US	John Hancock Exchange	20260324	21.19	21.215	21.111	21.16	143300	20.9683	down	down	correct
JHEM.US	John Hancock Multifactor Emerging Markets ETF	20260324	33.82	34.16	33.82	34.0126	24211	34.0126	up	down	incorrect
JHMB.US	John Hancock Exchange	20260324	21.97	22.01	21.93	21.965	21000	21.7884	down	up	incorrect
JHMD.US	John Hancock Multifactor Developed International ETF	20260324	41.13	41.75	41.118	41.55	183656	41.55	up	down	incorrect
JHML.US	John Hancock Multifactor Large Cap ETF	20260324	77.97	78.8091	77.86	78.42	26887	78.42	up	up	correct
JHMM.US	John Hancock Multifactor Mid Cap ETF	20260324	66.34	67.55	66.21	67.22	305188	67.22	up	up	correct
JHMU.US	John Hancock Exchange	20260324	26.05	26.05	25.94	25.94	6600	25.755	down	down	correct
JHSC.US	John Hancock Multifactor Small Cap ETF	20260324	42.39	43.13	42.25	42.84	37171	42.84	up	up	correct
JIG.US	J.P. Morgan Exchange	20260324	73.28	74.15	72.98	73.87	27700	73.87	up	up	correct
JIGB.US	J.P. Morgan Exchange	20260324	45.2053	45.2053	45.2053	45.2053	0	44.8217
JKD.US	iShares Morningstar U.S. Equity ETF	20260324	90.14	90.5762	90	90.235	9021	90.235	up	up	correct
JKE.US	iShares Morningstar Growth ETF	20260324	96.556	97.22	96.3351	96.69	90149	96.69	up	up	correct
JKF.US	iShares Morningstar Value ETF	20260324	92.02	93.245	92.01	92.72	53652	92.72	up	up	correct
JKG.US	iShares Morningstar Mid	20260324	82.9	83.98	82.66	83.63	53558	83.63	up	up	correct
JKJ.US	iShares Morningstar Small	20260324	64.38	65.49	64.38	65.16	5622	65.16	up	up	correct
JKK.US	iShares Morningstar Small	20260324	54.87	55.64	54.705	55.44	28337	55.44	up	up	correct
JMBS.US	Janus Henderson Mortgage	20260324	44.97	45.195	44.925	45.05	4710293	44.6626	up	up	correct
JMOM.US	JPMorgan U.S. Momentum Factor ETF	20260324	68.1	68.983	68.0001	68.64	310671	68.64	up	up	correct
JNK.US	SPDR Bloomberg Barclays High Yield Bond ETF	20260324	95.31	95.515	95.0625	95.23	11737040	94.1925	down	down	correct
JNUG.US	Direxion Daily Junior Gold Miners Index Bull 2X Shares	20260324	162.31	170.98	157.31	169.79	288700	169.79	up	up	correct
JOJO.US	Tidal ETF Trust	20260324	15.43	15.453	15.43	15.453	500	15.3937	up	up	correct
JOYY.US	Infusive® Compounding Global Equities ETF	20260324	58.1	58.83	57.54	58.19	391300	56.8655	up	up	correct
JPEM.US	JPMorgan Diversified Return Emerging Markets Equity ETF	20260324	60.28	60.93	60.28	60.75	224563	60.75	up	up	correct
JPIE.US	J.P. Morgan Exchange	20260324	45.94	45.99	45.91	45.925	1187900	45.5044	down	down	correct
JPIN.US	JPMorgan Diversified Return International Equity ETF	20260324	69.33	70.1699	69.3	69.77	8572	69.77	up	up	correct
JPMB.US	JPMorgan USD Emerging Markets Sovereign Bond ETF	20260324	39.12	39.2	39.08	39.11	14423	38.7192	down	down	correct
JPME.US	JPMorgan Diversified Return U.S. Mid Cap Equity ETF	20260324	112.42	114.44	112.42	113.933	6692	113.933	up	up	correct
JPSE.US	JPMorgan Diversified Return U.S. Small Cap Equity ETF	20260324	51.47	52.67	51.47	52.48	19703	52.48	up	up	correct
JPUS.US	JPMorgan Diversified Return U.S. Equity ETF	20260324	128.49	130.2576	128.1	129.68	7970	129.68	up	up	correct
JPXN.US	iShares JPX	20260324	89.74	90.75	89.515	90.22	85151	90.22	up	up	correct
JQUA.US	JPMorgan U.S. Quality Factor ETF	20260324	61.51	61.99	61.23	61.64	1396900	61.64	up	up	correct
JSCP.US	JPMorgan Short Duration Core Plus ETF	20260324	47.13	47.195	47.098	47.135	112700	46.7875	up	up	correct
JSTC.US	Tidal ETF Trust	20260324	19.505	19.69	19.505	19.57	45503	19.57	up	up	correct
JUSA.US	JPMorgan ActiveBuilders U.S. Large Cap Equity ETF	20260324	59.056	59.056	59.056	59.056	43	59.056
JUST.US	Goldman Sachs JUST U.S. Large Cap Equity ETF	20260324	92.65	93.3	92.51	93.046	3500	93.046	up	up	correct
JVAL.US	JPMorgan U.S. Value Factor ETF	20260324	48.52	49.1918	48.5	48.98	22842	48.98	up	up	correct
JXI.US	iShares Global Utilities ETF	20260324	83.37	84.88	83.37	84.27	26000	84.27	up	up	correct
KARS.US	KraneShares Electric Vehicles and Future Mobility Index ETF	20260324	31.21	31.7499	31.21	31.61	10895	31.61	up	down	incorrect
KBA.US	KraneShares Trust	20260324	29.28	29.54	29.245	29.44	35922	29.44	up	down	incorrect
KBE.US	SPDR S&P Bank ETF	20260324	57.8	59.46	57.8	58.9	2876800	58.9	up	down	incorrect
KCCA.US	KraneShares California Carbon Allowance ETF	20260324	15.04	15.05	14.926	15.02	74100	15.02	down	up	incorrect
KCE.US	SPDR S&P Capital Markets ETF	20260324	135.39	136.56	135.23	135.71	13500	135.71	up	up	correct
KEMQ.US	KraneShares FTSE Emerging Markets Consumer Technology Index ETF	20260324	22.28	22.44	22.24	22.44	27800	22.44	up	up	correct
KEMX.US	KraneShares MSCI Emerging Markets ex China Index ETF	20260324	40.05	40.65	40.05	40.44	49938	40.44	up	up	correct
KGRN.US	KraneShares MSCI China Clean Technology ETF	20260324	28.85	29.07	28.85	29.07	4300	29.07	up	up	correct
KHYB.US	KraneShares Asia Pacific High Yield Bond ETF	20260324	23.75	23.76	23.73	23.731	1100	23.364	down	down	correct
KIE.US	SPDR S&P Insurance ETF	20260324	54.47	55.14	54.37	54.72	907300	54.72	up	up	correct
KLDW.US	Knowledge Leaders Developed World ETF	20260324	52.59	52.61	52.28	52.3051	544	52.3051	down	down	correct
KMLM.US	KFA Mount Lucas Index Strategy ETF	20260324	27.44	27.585	27.43	27.51	172835	27.51	up	up	correct
KNOW.US	Direxion All Cap Insider Sentiment Shares	20260324	12.079	12.27	12.079	12.165	10200	12.165	up	up	correct
KOKU.US	Xtrackers MSCI Kokusai Equity ETF	20260324	115.1982	115.1982	115.1982	115.1982	30	115.1982
KOLD.US	ProShares UltraShort Bloomberg Natural Gas	20260324	21.5	22.17	21.23	21.85	5561000	21.85	up	up	correct
KOMP.US	SPDR S&P Kensho New Economies Composite ETF	20260324	59.39	60.2824	59.39	59.89	74280	59.89	up	up	correct
KONG.US	ETF Opportunities Trust	20260324	29.477	29.477	29.477	29.477	100	29.477
KORP.US	American Century Diversified Corporate Bond ETF	20260324	46.36	46.52	46.3398	46.4298	134756	46.2166	up	up	correct
KORU.US	Direxion Shares ETF Trust	20260324	326	353.6	322.98	335.64	1793487	335.64	up	up	correct
KRBN.US	KraneShares Global Carbon ETF	20260324	29.13	29.38	29.095	29.38	13100	29.38	up	up	correct
KRE.US	SPDR S&P Regional Banking ETF	20260324	63.18	64.96	63.05	64.34	16607600	64.34	up	up	correct
KSA.US	iShares MSCI Saudi Arabia ETF	20260324	38.16	38.185	37.72	37.72	1527906	37.72	down	down	correct
KSTR.US	KraneShares SSE STAR Market 50 Index ETF	20260324	18	18.31	18	18.21	18151	18.21	up	up	correct
KURE.US	KraneShares MSCI All China Health Care Index ETF	20260324	16.25	16.37	16.12	16.34	53500	16.34	up	up	correct
KVLE.US	KFA Value Line Dynamic Core Equity Index ETF	20260324	24.81	25.04	24.81	24.927	4400	24.7957	up	up	correct
KWEB.US	KraneShares CSI China Internet ETF	20260324	28.23	28.44	28.125	28.28	21450000	28.28	up	up	correct
KXI.US	iShares Global Consumer Staples ETF	20260324	66	66.78	65.95	66.15	71300	66.15	up	up	correct
LABD.US	Direxion Daily S&P Biotech Bear 3X Shares	20260324	20.28	21.535	20.28	20.87	4511700	20.87	up	up	correct
LABU.US	Direxion Shares ETF Trust	20260324	143.89	143.89	134.845	139.52	762900	139.52	down	down	correct
LCR.US	Leuthold Core ETF	20260324	37.19	37.24	37	37.153	5100	37.153	down	down	correct
LCTD.US	BlackRock World ex U.S. Carbon Transition Readiness ETF	20260324	54.1	54.67	54.1	54.46	5700	54.46	up	up	correct
LCTU.US	BlackRock U.S. Carbon Transition Readiness ETF	20260324	70.22	70.8	70.15	70.4146	23061	70.4146	up	up	correct
LDUR.US	PIMCO Enhanced Low Duration Active Exchange	20260324	95.65	95.65	95.4068	95.495	29653	94.868	down	down	correct
LEMB.US	iShares J.P. Morgan EM Local Currency Bond ETF	20260324	40.69	40.81	40.6097	40.73	74733	40.73	up	up	correct
LGH.US	HCM Defender 500 Index ETF	20260324	57.57	57.99	57.35	57.61	81508	57.61	up	up	correct
LGLV.US	SPDR SSGA US Large Cap Low Volatility Index ETF	20260324	176.13	178.39	176.13	177.41	15921	177.41	up	up	correct
LGOV.US	First Trust Exchange	20260324	21.38	21.51	21.36	21.44	117300	21.2874	up	up	correct
LIT.US	Global X Funds	20260324	69.08	70.85	68.85	70.74	209800	70.74	up	up	correct
LOPP.US	Gabelli ETFs Trust	20260324	34.7137	34.7137	34.7137	34.7137	11	34.7137
LOUP.US	Innovator ETFs Trust	20260324	70.97	71.52	70.55	71.21	4800	71.21	up	up	correct
LQD.US	iShares iBoxx $ Investment Grade Corporate Bond ETF	20260324	108.07	108.63	107.9472	108.34	46515352	107.4754	up	up	correct
LQDB.US	iShares Trust	20260324	85.91	85.91	85.91	85.91	800	85.2404
LQDH.US	iShares Interest Rate Hedged Corporate Bond ETF	20260324	92	92.266	91.95	92.04	29000	91.5515	up	down	incorrect
LRGF.US	iShares MSCI USA Multifactor ETF	20260324	65.93	66.53	65.76	66.19	270945	66.19	up	down	incorrect
LRNZ.US	TrueShares Technology AI and Deep Learning ETF	20260324	40.84	40.84	40.46	40.5042	3316	40.5042	down	up	incorrect
LSAF.US	LeaderSharesTM AlphaFactor US Core Equity ETF	20260324	45.32	46	45.32	45.82	6100	45.82	up	down	incorrect
LSAT.US	Two Roads Shared Trust	20260324	39	39.37	38.88	39.08	10765	39.08	up	down	incorrect
LTL.US	ProShares Ultra Telecommunications	20260324	25.57	25.57	24.9639	24.9639	810	24.8949	down	up	incorrect
LTPZ.US	PIMCO 15+ Year U.S. TIPS Index Exchange	20260324	50.73	51.01	50.575	50.75	133590	50.2073	up	down	incorrect
MAKX.US	ProShares S&P Kensho Smart Factories ETF	20260324	53.7576	53.7576	53.7576	53.7576	55	53.7576
MARB.US	First Trust Vivaldi Merger Arbitrage ETF	20260324	20.7	20.76	20.7	20.7	12863	20.7
MBOX.US	Freedom Day Dividend ETF	20260324	36.53	37	36.51	36.783	4500	36.5402	up	up	correct
MBSD.US	FlexShares Disciplined Duration MBS Index Fund	20260324	20.6	20.6	20.5896	20.5896	1301	20.4707	down	down	correct
MDY.US	SPDR S&P MIDCAP 400 ETF Trust	20260324	607.68	620.86	607.195	617.79	1299558	617.79	up	up	correct
MDYG.US	SPDR S&P 400 Mid Cap Growth ETF	20260324	95.37	97.29	95.37	96.85	59700	96.85	up	up	correct
MDYV.US	SPDR S&P 400 Mid Cap Value ETF	20260324	83.32	85.13	83.32	84.62	118100	84.62	up	up	correct
META.US	Roundhill Ball Metaverse ETF	20260324	599.1	601	591	592.92	10739700	592.92	down	down	correct
MEXX.US	Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3	20260324	23.92	26.63	23.92	26.24	43253	26.24	up	up	correct
MFDX.US	PIMCO RAFI Dynamic Multi	20260324	38.77	39.2999	38.595	39.03	17744	38.785	up	up	correct
MFEM.US	PIMCO RAFI Dynamic Multi	20260324	24.76	24.97	24.69	24.76	20000	24.6116
MFUS.US	PIMCO RAFI Dynamic Multi	20260324	58.2174	58.69	58.2174	58.5	2982	58.2496	up	up	correct
MGC.US	Vanguard Mega Cap Index Fund ETF Shares	20260324	237.89	239.58	237.48	238.02	169873	237.3232	up	up	correct
MGK.US	Vanguard Mega Cap Growth Index Fund ETF Shares	20260324	373.64	374.4799	370.8	371.34	1713865	74.2025	down	down	correct
MGV.US	Vanguard World Fund	20260324	144	146.2773	143.91	145.56	317962	144.7613	up	up	correct
MID.US	American Century Mid Cap Growth Impact ETF	20260324	61.96	62.025	61.752	61.752	700	61.752	down	down	correct
MIDE.US	DBX ETF Trust	20260324	33.5697	33.5697	33.5697	33.5697	68	33.5697
MIDU.US	Direxion Shares ETF Trust	20260324	50.2	53.29	50	52.7	37900	52.7	up	up	correct
MINO.US	PIMCO ETF Trust	20260324	45.07	45.121	44.89	44.92	65900	44.6231	down	down	correct
MINT.US	PIMCO Enhanced Short Maturity Active Exchange	20260324	100.56	100.57	100.56	100.56	1431325	99.8916
MJ.US	ETFMG Alternative Harvest ETF	20260324	23.86	24.2288	23.52	23.94	18295	23.94	up	up	correct
MLPA.US	Global X MLP ETF	20260324	54.7	55.56	54.66	55.04	396600	55.04	up	up	correct
MLPB.US	UBS ETRACS Alerian MLP Infrastructure Index ETN Series B	20260324	29.71	30.0036	29.54	29.56	18305	29.1145	down	down	correct
MLPR.US	ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN	20260324	73.513	73.513	73.513	73.513	100	71.7824
MLPX.US	Global X MLP & Energy Infrastructure ETF	20260324	74.47	75.89	74.41	75.08	432600	75.08	up	up	correct
MMIN.US	IQ MacKay Municipal Insured ETF	20260324	23.75	23.79	23.63	23.69	60544	23.5277	down	down	correct
MMIT.US	IndexIQ Active ETF Trust	20260324	24.23	24.23	24.075	24.13	376346	23.9844	down	down	correct
MMLG.US	First Trust Exchange	20260324	31.73	31.73	31.51	31.5205	2808	31.5205	down	down	correct
MMSC.US	MMSC	20260324	23.828	24.18	23.828	24.08	11700	24.08	up	up	correct
MMTM.US	SPDR S&P 1500 Momentum Tilt ETF	20260324	281.65	284.2	281.65	282.83	2100	282.83	up	up	correct
MNA.US	IQ Merger Arbitrage ETF	20260324	36.24	36.465	36.24	36.39	16142	36.39	up	up	correct
MOO.US	VanEck Vectors Agribusiness ETF	20260324	80.2	82.45	80.05	82.21	426600	82.21	up	up	correct
MORT.US	VanEck Vectors Mortgage REIT Income ETF	20260324	9.97	10.0711	9.89	9.96	1014417	9.6115	down	down	correct
MOTO.US	SmartETFs Smart Transportation & Technology ETF	20260324	53.1047	53.1047	53.1047	53.1047	294	53.1047
MSOS.US	AdvisorShares Pure US Cannabis ETF	20260324	3.81	3.835	3.76	3.8	2373300	3.8	down	down	correct
MTGP.US	WisdomTree Mortgage Plus Bond Fund	20260324	43.9	44.07	43.9	44.015	2022	43.7376	up	up	correct
MTUL.US	ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN	20260324	35.316	35.316	35.316	35.316	100	35.316
MUB.US	iShares Trust	20260324	106.12	106.33	105.635	105.67	6217849	105.1049	down	down	correct
MUNI.US	PIMCO ETF Trust	20260324	52.17	52.17	51.975	51.99	440676	51.7121	down	down	correct
MUSI.US	American Century Multisector Income ETF	20260324	43.48	43.57	43.43	43.53	33500	43.3267	up	up	correct
MUST.US	Columbia Multi	20260324	20.55	20.55	20.3	20.42	166284	20.2979	down	down	correct
MVRL.US	ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN	20260324	13.08	13.34	13.033	13.033	2600	12.9461	down	down	correct
MVV.US	ProShares Ultra MidCap400	20260324	70.08	72.715	69.859	72.21	14588	72.097	up	up	correct
MXI.US	iShares Global Materials ETF	20260324	99.48	101.85	99.48	101.6	9000	101.6	up	up	correct
MYY.US	ProShares Short MidCap400	20260324	17.5	17.5	17.13	17.21	12100	17.21	down	down	correct
MZZ.US	ProShares UltraShort MidCap400	20260324	7.719	7.72	7.5497	7.5497	15755	7.4907	down	down	correct
NACP.US	Impact Shares Trust I	20260324	48.9	49.17	48.9	48.97	3200	48.8419	up	up	correct
NAIL.US	Direxion Daily Homebuilders & Supplies Bull 3X Shares	20260324	37.29	40.07	37.21	38.96	1090224	38.96	up	up	correct
NANR.US	SPDR S&P North American Natural Resources ETF	20260324	79.86	82	79.86	81.47	35749	81.47	up	up	correct
NDVG.US	Nuveen Dividend Growth ETF	20260324	34.6797	34.6797	34.6797	34.6797	0	33.444
NERD.US	Listed Funds Trust	20260324	20.39	20.4	20.33	20.377	2400	20.377	down	down	correct
NETL.US	Fundamental Income Net Lease Real Estate ETF	20260324	24.88	25.05	24.81	24.81	9500	24.6061	down	down	correct
NFLT.US	Virtus Newfleet Multi	20260324	22.79	22.79	22.6387	22.71	96341	22.6098	down	down	correct
NFRA.US	FlexShares STOXX Global Broad Infrastructure Index Fund	20260324	62.63	63.5	62.63	63.08	24700	63.08	up	up	correct
NLR.US	VanEck Vectors Uranium+Nuclear Energy ETF	20260324	129.53	133.11	129.43	132.37	275044	132.37	up	up	correct
NORW.US	Global X MSCI Norway ETF	20260324	35.59	36.08	35.59	36.02	123906	36.02	up	down	incorrect
NRGD.US	MicroSectors U.S. Big Oil Index	20260324	27.585	27.595	25.32	26.187	27800	26.187	down	up	incorrect
NRGU.US	MicroSectors U.S. Big Oil Index 3X Leveraged ETNs	20260324	42.92	46.99	42.92	45.4	201000	45.4	up	down	incorrect
NTSE.US	WisdomTree Emerging Markets Efficient Core Fund	20260324	39.5	40.01	39.49	39.811	2200	39.7221	up	down	incorrect
NTSI.US	WisdomTree International Efficient Core Fund	20260324	42.91	43.4599	42.85	43.202	10461	43.0395	up	down	incorrect
NTSX.US	WisdomTree Trust	20260324	52.13	52.6	52.01	52.15	30800	52.0066	up	down	incorrect
NUAG.US	Nuveen Enhanced Yield U.S. Aggregate Bond ETF	20260324	20.9401	20.9401	20.91	20.93	2782	20.7807	down	up	incorrect
NUBD.US	Nuveen ESG U.S. Aggregate Bond ETF	20260324	22.09	22.155	22.065	22.1086	38728	21.9563	up	down	incorrect
NUGO.US	Nushares ETF Trust	20260324	36.36	36.4	36.16	36.31	3825	36.31	down	down	correct
NUGT.US	Direxion Shares ETF Trust	20260324	151.92	159.54	147.35	157.43	890500	157.43	up	up	correct
NUHY.US	Nuveen ESG High Yield Corporate Bond ETF	20260324	21.17	21.17	21.088	21.09	11200	20.8494	down	down	correct
NUSA.US	Nuveen Enhanced Yield 1	20260324	23.21	23.22	23.18	23.205	2511	23.0547	down	down	correct
NWLG.US	Nuveen Winslow Large	20260324	34.4864	34.4864	34.4864	34.4864	0	29.7877
NYF.US	iShares New York Muni Bond ETF	20260324	53.13	53.135	52.825	52.85	276418	52.5711	down	down	correct
OALC.US	Unified Series Trust	20260324	34.52	34.78	34.52	34.64	14243	34.64	up	up	correct
OBOR.US	KraneShares MSCI One Belt One Road Index ETF	20260324	26.87	27.07	26.87	26.9596	3055	26.9596	up	up	correct
OCIO.US	ClearShares OCIO ETF	20260324	34.38	34.38	34.1714	34.1714	810	34.0919	down	down	correct
OEF.US	iShares S&P 100 ETF	20260324	319.24	321.3	318.5	319.33	3534800	319.33	up	up	correct
OGCP.US	Empire State Realty OP L.P	20260324	4.92	4.92	4.92	4.92	0	4.92
OIH.US	VanEck Vectors ETF Trust	20260324	397.02	410.82	397.02	406.7	595200	406.7	up	up	correct
OILU.US	Bank of Montreal	20260324	51.49	55.5	51.49	54.09	187400	54.09	up	up	correct
OND.US	ProShares Trust	20260324	33.1522	33.1522	33.1522	33.1522	143	33.1522
ONEO.US	SPDR Russell 1000 Momentum Focus ETF	20260324	133.55	133.6134	133.55	133.6134	322	133.6134	up	up	correct
ONEV.US	SPDR Russell 1000 Low Volatility Focus ETF	20260324	131.81	133.97	131.81	133.37	9594	133.37	up	up	correct
ONEY.US	SPDR Russell 1000 Yield Focus ETF	20260324	117.18	119.43	117.18	118.98	14600	118.98	up	up	correct
ONLN.US	ProShares Online Retail ETF	20260324	52.305	52.305	51.71	52.2	4347	52.133	down	down	correct
ONOF.US	Global X Funds	20260324	35.84	36.16	35.83	35.97	9100	35.97	up	up	correct
OPER.US	ETF Series Solutions	20260324	100.29	100.32	100.28	100.3	17400	99.6714	up	up	correct
OUNZ.US	VanEck Merk Gold Trust	20260324	41.92	42.64	41.84	42.32	1774900	42.32	up	up	correct
OVB.US	Overlay Shares Core Bond ETF	20260324	20.42	20.55	20.42	20.5	6100	20.2974	up	up	correct
OVF.US	Overlay Shares Foreign Equity ETF	20260324	28.94	29.26	28.94	29.086	7200	28.5795	up	up	correct
OVL.US	Overlay Shares Large Cap Equity ETF	20260324	50.7	51.146	50.59	50.92	23400	50.0458	up	up	correct
OVLH.US	Overlay Shares Hedged Large Cap Equity ETF	20260324	38.01	38.1799	37.98	38.0402	17889	38.0402	up	up	correct
OVM.US	Overlay Shares Municipal Bond ETF	20260324	21.54	21.54	21.405	21.405	2700	21.2213	down	down	correct
OVS.US	Overlay Shares Small Cap Equity ETF	20260324	36.19	36.71	36.19	36.562	1700	35.9273	up	up	correct
OVT.US	Listed Funds Trust	20260324	21.915	22	21.89	21.949	6300	21.7222	up	down	incorrect
OWNS.US	Impact Shares Trust I	20260324	17.36	17.41	17.35	17.385	8200	17.2037	up	down	incorrect
PAB.US	PGIM ETF Trust	20260324	42.16	42.275	42.16	42.21	8500	41.9101	up	down	incorrect
PALC.US	Pacer Lunt Large Cap Multi	20260324	51.84	52.18	51.59	51.97	9600	51.97	up	down	incorrect
PALL.US	Aberdeen Standard Physical Palladium Shares ETF	20260324	127.74	129.3	125.5	128.17	283200	128.17	up	down	incorrect
PAMC.US	Pacer Lunt MidCap Multi	20260324	47.81	48.7715	47.81	48.7715	624	48.7715	up	down	incorrect
PBD.US	Invesco Global Clean Energy ETF	20260324	17.49	17.83	17.49	17.67	28839	17.67	up	down	incorrect
PBE.US	Invesco Dynamic Biotechnology & Genome ETF	20260324	75.97	76.68	75.97	76.5	5100	76.5	up	up	correct
PBJ.US	Invesco Dynamic Food & Beverage ETF	20260324	47.51	48.3999	47.51	48.1112	2391	48.1112	up	up	correct
PBP.US	Invesco Exchange	20260324	21.89	21.949	21.8795	21.92	12990	21.7124	up	up	correct
PBW.US	Invesco WilderHill Clean Energy ETF	20260324	31.3	32.44	31.3	32.23	577500	32.23	up	up	correct
PCEF.US	Invesco Exchange	20260324	18.84	18.87	18.74	18.8198	187988	18.6975	down	up	incorrect
PCY.US	Invesco Exchange	20260324	20.77	20.89	20.68	20.77	586900	20.6704
PDN.US	Invesco FTSE RAFI Developed Markets ex	20260324	42.43	42.93	42.43	42.67	14300	42.67	up	down	incorrect
PEJ.US	Invesco Dynamic Leisure and Entertainment ETF	20260324	57.97	58.68	57.73	58.51	14089	58.51	up	down	incorrect
PEXL.US	Pacer Funds Trust	20260324	59.24	59.43	59.24	59.43	500	59.43	up	down	incorrect
PFFA.US	ETFis Series Trust I	20260324	20.39	20.53	20.34	20.43	685171	20.268	up	down	incorrect
PFFD.US	Global X U.S. Preferred ETF	20260324	18.36	18.57	18.35	18.5	671992	18.3031	up	up	correct
PFFL.US	ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN	20260324	7.58	7.8	7.58	7.7793	4433	7.7396	up	up	correct
PFFR.US	ETFis Series Trust I	20260324	17.4	17.4699	17.2	17.27	38644	17.1513	down	down	correct
PFFV.US	Global X Variable Rate Preferred ETF	20260324	21.97	22.01	21.91	21.95	47700	21.6901	down	down	correct
PFIG.US	Invesco Exchange	20260324	23.92	23.9245	23.8675	23.9	7297	23.8147	down	down	correct
PFIX.US	Simplify Exchange Traded Funds	20260324	47.96	48.16	47	47	1405000	46.7953	down	down	correct
PFLD.US	AAM Low Duration Preferred and Income Securities ETF	20260324	19.42	19.5	19.41	19.41	124300	19.2412	down	down	correct
PFUT.US	Putnam Sustainable Future ETF	20260324	23.59	23.94	23.59	23.8081	11879	23.8081	up	up	correct
PFXF.US	VanEck Vectors Preferred Securities ex Financials ETF	20260324	17.5	17.66	17.49	17.61	440391	17.4331	up	up	correct
PGF.US	Invesco Financial Preferred ETF	20260324	13.82	13.87	13.81	13.83	183253	13.7637	up	up	correct
PGHY.US	Invesco Exchange	20260324	19.45	19.5	19.37	19.48	32349	19.3697	up	up	correct
PGRO.US	Putnam Focused Large Cap Growth ETF	20260324	40.64	40.82	40.48	40.603	9100	40.603	down	down	correct
PGX.US	Invesco Preferred ETF	20260324	10.95	11.0299	10.95	10.99	2307198	10.9318	up	up	correct
PHB.US	Invesco Exchange	20260324	17.9	17.95	17.855	17.882	836592	17.882	down	down	correct
PHDG.US	Invesco S&P 500 Downside Hedged ETF	20260324	37.78	37.78	37.78	37.78	600	37.78
PHYL.US	PGIM Active High Yield Bond ETF	20260324	34.77	34.82	34.715	34.73	146014	34.3084	down	down	correct
PHYS.US	Sprott Physical Gold Trust	20260324	32.9	33.46	32.82	33.24	7112700	33.24	up	up	correct
PICB.US	Invesco Exchange	20260324	23.14	23.23	23.07	23.14	28679	23.0787
PIFI.US	ClearShares Piton Intermediate Fixed Income ETF	20260324	94.52	94.52	94.38	94.405	2800	93.6738	down	down	correct
PILL.US	Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF	20260324	9.35	9.5546	9.05	9.51	39475	9.51	up	up	correct
PIN.US	Invesco India ETF	20260324	20.55	20.55	20.17	20.29	26268	20.29	down	down	correct
PINK.US	Simplify Exchange Traded Funds	20260324	32.8	33.025	32.4	32.81	45200	32.7607	up	up	correct
PJP.US	Invesco Dynamic Pharmaceuticals ETF	20260324	99.16	100.03	99.05	99.82	7400	99.82	up	up	correct
PKB.US	Invesco Dynamic Building & Construction ETF	20260324	95.44	98.23	95.44	97.61	8673	97.61	up	up	correct
PLDR.US	Putnam Sustainable Leaders ETF	20260324	33.87	33.982	33.87	33.982	200	33.982	up	up	correct
PLTM.US	GraniteShares Platinum Trust	20260324	18.11	18.37	17.97	18.22	581176	18.22	up	up	correct
PPA.US	Invesco Aerospace & Defense ETF	20260324	168.04	169.55	167.31	168.78	272800	168.78	up	up	correct
PPLT.US	Aberdeen Standard Physical Platinum Shares ETF	20260324	170.94	173.71	169.75	171.69	350100	171.69	up	down	incorrect
PQDI.US	Principal Exchange	20260324	19.26	19.26	19.195	19.232	8100	19.0466	down	up	incorrect
PREF.US	Principal Spectrum Preferred Securities Active ETF	20260324	18.84	18.87	18.83	18.85	137796	18.6827	up	down	incorrect
PRF.US	Invesco FTSE RAFI US 1000 ETF	20260324	47.05	47.72	47.05	47.44	524600	47.44	up	down	incorrect
PSI.US	Invesco Dynamic Semiconductors ETF	20260324	95.88	100.57	95.5	100.03	177000	100.03	up	down	incorrect
PSIL.US	PSIL	20260324	15.938	16.18	15.93	16.15	4400	16.15	up	down	incorrect
PSK.US	SPDR ICE Preferred Securities ETF	20260324	31.17	31.2092	31.085	31.11	102281	30.752	down	down	correct
PSLV.US	Sprott Physical Silver Trust	20260324	21.96	22.71	21.83	22.5	10015000	22.5	up	up	correct
PSP.US	Invesco Exchange	20260324	54.89	55.63	54.89	55.32	100181	55.32	up	up	correct
PSQ.US	ProShares Trust	20260324	31.96	32.1	31.78	32	11800100	32	up	up	correct
PSR.US	Invesco Active U.S. Real Estate Fund	20260324	92.6	92.6	91.8519	91.8519	473	91.8519	down	down	correct
PST.US	ProShares UltraShort 7	20260324	22.88	22.94	22.73	22.87	45100	22.762	down	up	incorrect
PTBD.US	Pacer Funds Trust	20260324	18.845	18.88	18.776	18.845	22400	18.6907
PTEST.US	X	20260324	24.97	24.97	24.97	24.97	24440	24.97
PTIN.US	Pacer Trendpilot International ETF	20260324	32.08	32.51	32.01	32.326	15200	32.326	up	down	incorrect
PULS.US	PGIM Ultra Short Bond ETF	20260324	49.64	49.65	49.64	49.65	3645684	49.3054	up	down	incorrect
PUTW.US	WisdomTree Trust	20260324	32.31	32.59	32.1501	32.4	70363	32.4	up	down	incorrect
PVI.US	Invesco Exchange	20260324	24.84	24.865	24.75	24.865	11669	24.8268	up	down	incorrect
PWB.US	Invesco Dynamic Large Cap Growth ETF	20260324	128.48	129.62	127.87	129.17	41500	129.17	up	down	incorrect
PWV.US	Invesco Dynamic Large Cap Value ETF	20260324	68.27	69.57	68.27	69.21	84900	69.21	up	up	correct
PWZ.US	Invesco Exchange	20260324	23.89	23.89	23.66	23.73	358394	23.6544	down	down	correct
PXE.US	Invesco Dynamic Energy Exploration & Production ETF	20260324	37.78	38.86	37.78	38.5	63600	38.5	up	up	correct
PXF.US	Invesco FTSE RAFI Developed Markets ex	20260324	68.06	69	67.97	68.66	76800	68.66	up	up	correct
PXH.US	Invesco Exchange	20260324	26.05	26.35	25.99	26.21	228400	26.21	up	up	correct
PXJ.US	Invesco Dynamic Oil & Gas Services ETF	20260324	40.85	42.15	40.85	41.91	36200	41.91	up	up	correct
PZA.US	Invesco Exchange	20260324	22.88	22.9199	22.775	22.79	3201980	22.7197	down	down	correct
PZT.US	Invesco Exchange	20260324	22.05	22.05	21.87	21.92	28974	21.8511	down	down	correct
QAI.US	IQ Hedge Multi	20260324	33.92	34.09	33.9	34	43800	34	up	up	correct
QARP.US	DBX ETF Trust	20260324	58.87	59.4	58.84	59.1226	2031	59.1226	up	up	correct
QDEF.US	FlexShares Quality Dividend Defensive Index Fund	20260324	79.12	79.9199	79.12	79.48	15431	79.48	up	up	correct
QDF.US	FlexShares Trust	20260324	78.8	79.65	78.8	79.22	19895	79.22	up	up	correct
QDIV.US	Global X S&P 500 Quality Dividend ETF	20260324	35.96	36.47	35.96	36.3839	606	36.2923	up	up	correct
QDPL.US	Pacer Funds Trust	20260324	40.4	40.7181	40.31	40.62	150905	40.3054	up	up	correct
QEFA.US	SPDR MSCI EAFE StrategicFactors ETF	20260324	90.66	91.8199	90.66	91.55	27458	91.55	up	up	correct
QEMM.US	SPDR Index Shares Funds	20260324	67.73	68.74	66.8	68.6162	3848	68.6162	up	up	correct
QGRO.US	American Century U.S. Quality Growth ETF	20260324	106.21	107.14	105.6914	106.74	184529	106.74	up	up	correct
QID.US	ProShares UltraShort QQQ	20260324	22.33	22.54	22.09	22.4	16012500	22.4	up	up	correct
QINT.US	American Century Quality Diversified International ETF	20260324	63.58	64.2299	63.2912	63.9467	39783	63.9467	up	up	correct
QLD.US	ProShares Ultra QQQ	20260324	62.84	63.52	62.24	62.64	5354100	62.64	down	down	correct
QLTA.US	iShares Aaa	20260324	47.25	47.44	47.22	47.33	324456	46.9646	up	up	correct
QLV.US	FlexShares US Quality Low Volatility Index Fund	20260324	71.47	71.57	71.24	71.25	32800	71.25	down	down	correct
QLVD.US	FlexShares Developed Markets ex	20260324	32.35	32.36	32.243	32.243	3600	32.243	down	down	correct
QLVE.US	FlexShares Emerging Markets Quality Low Volatility Index Fund	20260324	29.6692	29.6692	29.6692	29.6692	5	29.6692
QPX.US	AdvisorShares Q Dynamic Growth ETF	20260324	42.17	42.3904	42.17	42.3904	1219	42.3904	up	up	correct
QQH.US	HCM Defender 100 Index ETF	20260324	71.13	71.55	70.285	70.95	94608	70.95	down	down	correct
QQQE.US	Direxion NASDAQ	20260324	99.1	99.43	98.39	98.81	629900	98.81	down	down	correct
QRFT.US	QRAFT AI	20260324	59.97	59.97	59.752	59.752	1200	59.7014	down	down	correct
QTUM.US	Defiance Quantum ETF	20260324	109.11	111.2999	108.73	110.67	232726	110.446	up	up	correct
QULL.US	ETRACS 2x Leveraged MSCI US Quality Factor TR ETN	20260324	52.75	52.895	52.75	52.895	100	52.895	up	up	correct
QUS.US	SPDR MSCI USA StrategicFactors ETF	20260324	170.91	172.635	170.84	171.72	21262	171.72	up	up	correct
QVML.US	Invesco Exchange	20260324	38.32	38.63	38.3	38.42	1600	38.42	up	up	correct
QVMM.US	Invesco Exchange	20260324	31.35	31.81	31.35	31.74	1200	31.74	up	up	correct
QVMS.US	Invesco Exchange	20260324	28.86	29.27	28.86	29.136	800	29.136	up	up	correct
QWLD.US	SPDR MSCI World StrategicFactors ETF	20260324	141.41	142.12	141.41	142.084	1700	142.084	up	up	correct
RAAX.US	VanEck Inflation Allocation ETF	20260324	39.03	39.7599	39.03	39.52	214625	39.52	up	up	correct
RAFE.US	PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF	20260324	41.3892	41.64	41.3699	41.54	11797	41.3503	up	up	correct
RAVI.US	FlexShares Ready Access Variable Income Fund	20260324	75.34	75.3798	75.32	75.377	27557	74.8534	up	up	correct
RCD.US	Invesco S&P 500 Equal Weight Consumer Discretionary ETF	20260324	19.85	19.97	19.22	19.4	15900	19.4	down	down	correct
RDIV.US	Invesco S&P Ultra Dividend Revenue ETF	20260324	54.46	55.57	54.46	55.23	42215	55.23	up	up	correct
RDOG.US	ALPS REIT Dividend Dogs ETF	20260324	35.96	35.96	35.48	35.52	2000	35.52	down	down	correct
RECS.US	Columbia ETF Trust I	20260324	38.88	39.22	38.795	38.987	404700	38.987	up	up	correct
REET.US	iShares Global REIT ETF	20260324	24.97	25.225	24.86	25.05	3658300	25.05	up	up	correct
REK.US	ProShares Short Real Estate	20260324	17.25	17.2987	17.135	17.2987	74878	17.2147	up	up	correct
RETL.US	Direxion Daily Retail Bull 3X Shares	20260324	7.02	7.3	6.9	7.1	776600	7.1	up	up	correct
REVS.US	Columbia Research Enhanced Value ETF	20260324	28.17	28.62	28.17	28.49	15600	28.49	up	up	correct
REW.US	ProShares UltraShort Technology	20260324	12.13	12.3	12.03	12.11	36200	12.11	down	up	incorrect
REZ.US	iShares Trust	20260324	82.71	83.54	82.45	82.97	43500	82.97	up	down	incorrect
RFCI.US	ALPS ETF Trust	20260324	22.27	22.27	22.27	22.27	114	22.1896
RFDA.US	RiverFront Dynamic US Dividend Advantage ETF	20260324	62.11	62.72	62.11	62.5256	1797	62.4943	up	down	incorrect
RFFC.US	RiverFront Dynamic US Flex	20260324	66.78	66.78	66.5396	66.5396	329	66.5396	down	up	incorrect
RFG.US	Invesco S&P MidCap 400 Pure Growth ETF	20260324	54.66	55.87	54.652	55.68	6141	55.68	up	down	incorrect
RFV.US	Invesco S&P MidCap 400 Pure Value ETF	20260324	125.79	128.98	125.79	128.3468	3329	128.3468	up	down	incorrect
RGI.US	Invesco S&P 500 Equal Weight Industrials ETF	20260324	57.56	58.44	57.43	58.25	58254	58.25	up	up	correct
RHRX.US	Starboard Investment Trust	20260324	18.9	19.04	18.9	18.9756	2566	18.9756	up	up	correct
RHS.US	Invesco S&P 500 Equal Weight Consumer Staples ETF	20260324	29.09	29.5049	29.045	29.14	52986	29.14	up	up	correct
RHTX.US	Starboard Investment Trust	20260324	18.382	18.382	18.382	18.382	100	18.382
RIET.US	Hoya Capital High Dividend Yield ETF	20260324	8.98	9.05	8.95	8.95	48200	8.8712	down	down	correct
RIGS.US	RiverFront Strategic Income Fund	20260324	22.87	22.87	22.7773	22.7773	2485	22.6792	down	down	correct
RINF.US	ProShares Inflation Expectations ETF	20260324	32.17	32.17	32	32.0007	2464	31.7987	down	down	correct
RISN.US	Inspire Tactical Balanced ESG ETF	20260324	28.64	28.91	28.615	28.76	8300	28.688	up	up	correct
RISR.US	FolioBeyond Rising Rates ETF	20260324	36.56	36.56	36.17	36.24	41200	35.8827	down	down	correct
RLY.US	SSGA Active Trust	20260324	35.23	35.69	35.23	35.59	406336	35.5552	up	up	correct
ROAM.US	Hartford Multifactor Emerging Markets ETF	20260324	30.63	30.86	30.43	30.673	23400	30.673	up	up	correct
ROBO.US	Robo Global Robotics and Automation Index ETF	20260324	69.11	70.37	69.1	69.77	117200	69.77	up	up	correct
RODM.US	Lattice Strategies Trust	20260324	38.32	38.8399	38.32	38.68	70660	38.68	up	up	correct
ROKT.US	SPDR Kensho Final Frontiers ETF	20260324	101.84	103.06	101.5196	102.06	9914	102.06	up	up	correct
ROM.US	ProShares Trust	20260324	82.87	83.46	81.3	82.74	30634	82.717	down	down	correct
ROSC.US	Hartford Multifactor Small Cap ETF	20260324	47.94	48.715	47.94	48.5244	5736	48.3474	up	up	correct
ROUS.US	Hartford Multifactor US Equity ETF	20260324	59	59.61	58.7415	59.35	58015	59.155	up	up	correct
RPAR.US	RPAR Risk Parity ETF	20260324	21.795	21.96	21.75	21.85	18082	21.835	up	up	correct
RPG.US	Invesco S&P 500 Pure Growth ETF	20260324	47.54	48.19	47.29	48.08	731660	48.08	up	down	incorrect
RPV.US	Invesco S&P 500 Pure Value ETF	20260324	104.7	106.96	104.7	106.43	104900	106.43	up	down	incorrect
RSP.US	Invesco S&P 500 Equal Weight ETF	20260324	190.52	192.97	190.08	191.92	15258500	191.92	up	down	incorrect
RSPE.US	Invesco Exchange	20260324	29.2	29.54	29.15	29.389	6500	29.389	up	down	incorrect
RTM.US	Invesco S&P 500 Equal Weight Materials ETF	20260324	36.7	37.87	36.62	37.62	12881	37.62	up	down	incorrect
RVNU.US	DBX ETF Trust	20260324	24.41	24.53	24.4001	24.41	13916	24.2591
RWJ.US	Invesco S&P SmallCap 600 Revenue ETF	20260324	49.16	50.28	49.16	49.94	109384	49.94	up	up	correct
RWK.US	Invesco S&P MidCap 400 Revenue ETF	20260324	125.06	128.01	125.06	127.21	23903	127.21	up	up	correct
RWL.US	Invesco S&P 500 Revenue ETF	20260324	113.75	115.38	113.75	114.84	161700	114.84	up	up	correct
RWM.US	ProShares Short Russell2000	20260324	16.48	16.53	16.17	16.25	31939000	16.25	down	down	correct
RWO.US	SPDR Index Shares Funds	20260324	45.48	45.94	45.38	45.46	31000	45.46	down	up	incorrect
RWR.US	SPDR Dow Jones REIT ETF	20260324	99.88	100.93	99.65	100.01	325400	100.01	up	down	incorrect
RWX.US	SPDR Dow Jones International Real Estate ETF	20260324	26.77	26.96	26.66	26.8	11900	26.8	up	down	incorrect
RXD.US	ProShares UltraShort Health Care	20260324	10.52	10.52	10.34	10.41	90600	10.41	down	up	incorrect
RXI.US	iShares Trust	20260324	185.83	187.68	185.83	186.84	5528	186.84	up	down	incorrect
RXL.US	ProShares Ultra Health Care	20260324	44.27	45.2	44.24	44.93	10000	44.93	up	up	correct
RYJ.US	Invesco Raymond James SB	20260324	73.2725	73.2725	73.2725	73.2725	0	73.2725
RZG.US	Invesco S&P SmallCap 600 Pure Growth ETF	20260324	55.76	56.855	55.76	56.66	3410	56.66	up	up	correct
RZV.US	Invesco S&P SmallCap 600 Pure Value ETF	20260324	121.21	124.34	121.21	123.72	5520	123.72	up	up	correct
SAA.US	ProShares Trust	20260324	26.59	27.07	26.59	26.8597	2846	26.8207	up	up	correct
SAEF.US	Schwab Strategic Trust	20260324	27.42	27.68	27.28	27.6773	1828	27.6693	up	up	correct
SBB.US	ProShares Short SmallCap600	20260324	13.51	13.51	13.24	13.33	46200	13.33	down	down	correct
SBIO.US	ALPS ETF Trust	20260324	48.35	48.35	47.63	48.16	36600	48.16	down	down	correct
SCC.US	ProShares UltraShort Consumer Services	20260324	17.01	17.11	16.77	16.97	86481	16.921	down	down	correct
SCDL.US	ETRACS 2x Leveraged US Dividend Factor TR ETN	20260324	48.359	48.359	48.359	48.359	100	48.359
SCHA.US	Schwab U.S. Small	20260324	28.81	29.39	28.77	29.24	3246900	29.202	up	up	correct
SCHB.US	Schwab U.S. Broad Market ETF	20260324	25.2	25.43	25.14	25.27	10904800	25.27	up	up	correct
SCHC.US	Schwab Strategic Trust	20260324	45.45	46.16	45.45	45.85	509700	45.85	up	up	correct
SCHD.US	Schwab U.S. Dividend Equity ETF	20260324	30.4	30.8	30.37	30.64	30013400	30.383	up	up	correct
SCHE.US	Schwab Emerging Markets Equity ETF	20260324	32.26	32.61	32.22	32.46	3421700	32.46	up	up	correct
SCHF.US	Schwab Strategic Trust	20260324	24.24	24.58	24.2	24.42	9855100	24.42	up	up	correct
SCHG.US	Schwab Strategic Trust	20260324	29.49	29.56	29.31	29.36	19187700	29.36	down	up	incorrect
SCHH.US	Schwab U.S. REIT ETF	20260324	21.4	21.6	21.33	21.38	22167400	21.38	down	up	incorrect
SCHI.US	Schwab 5	20260324	22.54	22.6199	22.52	22.57	4012332	22.3836	up	down	incorrect
SCHJ.US	Schwab 1	20260324	24.63	24.675	24.621	24.65	121800	24.4688	up	down	incorrect
SCHK.US	Schwab 1000 ETF	20260324	31.45	31.73	31.37	31.54	1529100	31.451	up	down	incorrect
SCHM.US	Schwab U.S. Mid	20260324	30.75	31.38	30.71	31.21	1316300	31.134	up	down	incorrect
SCHO.US	Schwab Short	20260324	24.21	24.22	24.18	24.21	4090358	24.0606
SCHP.US	Schwab U.S. TIPS ETF	20260324	26.49	26.53	26.4345	26.47	6483144	26.3485	down	up	incorrect
SCHQ.US	Schwab Long	20260324	31.06	31.2501	31.015	31.18	969970	30.9367	up	up	correct
SCHR.US	Schwab Strategic Trust	20260324	24.77	24.8203	24.735	24.78	3743247	24.6211	up	up	correct
SCHV.US	Schwab Strategic Trust	20260324	30.31	30.81	30.29	30.65	3567300	30.65	up	up	correct
SCHX.US	Schwab U.S. Large	20260324	25.75	25.97	25.6801	25.82	24257170	25.747	up	up	correct
SCHY.US	Schwab Strategic Trust	20260324	30.9	31.16	30.85	31.01	1115600	30.828	up	up	correct
SCHZ.US	Schwab U.S. Aggregate Bond ETF	20260324	23.07	23.1401	23.0501	23.1	3214905	22.9438	up	up	correct
SCJ.US	iShares MSCI Japan Small	20260324	95.68	96.87	95.68	96.16	85819	96.16	up	down	incorrect
SCO.US	ProShares UltraShort Bloomberg Crude Oil	20260324	8.19	8.43	8.04	8.21	42922400	8.21	up	down	incorrect
SCRD.US	SCRD	20260324	41.13	41.2	41.13	41.185	579	40.8216	up	down	incorrect
SDCI.US	USCF SummerHaven Dynamic Commodity Strategy No K	20260324	26.62	26.8499	26.55	26.72	60877	26.72	up	down	incorrect
SDD.US	ProShares UltraShort SmallCap600	20260324	12	12	11.635	11.7593	9947	11.6773	down	up	incorrect
SDEM.US	Global X MSCI SuperDividend Emerging Markets ETF	20260324	31.12	31.44	31.12	31.42	2563	31.2816	up	down	incorrect
SDIV.US	Global X SuperDividend ETF	20260324	24.42	24.6777	24.3886	24.57	335323	24.3851	up	up	correct
SDOG.US	ALPS Sector Dividend Dogs ETF	20260324	63.35	64.3899	63.205	64.1309	57337	64.1309	up	up	correct
SDOW.US	ProShares UltraPro Short Dow30	20260324	36.64	36.86	35.37	36.02	9223100	36.02	down	down	correct
SDP.US	ProShares UltraShort Utilities	20260324	11.05	11.08	10.83	11.06	100900	11.06	up	up	correct
SDS.US	ProShares UltraShort S&P500	20260324	75.58	75.9	74.28	75.16	3813800	75.16	down	down	correct
SDY.US	SPDR S&P Dividend ETF	20260324	143.72	145.91	143.33	144.92	330500	144.92	up	up	correct
SEF.US	ProShares Short Financials	20260324	34.539	34.539	34.02	34.24	39030	34.13	down	down	correct
SEIX.US	Virtus ETF Trust II	20260324	23.06	23.06	23.03	23.045	15700	22.911	down	down	correct
SENT.US	AdvisorShares Trust	20260324	0.755	0.755	0.725	0.735	6018300	0.735	down	down	correct
SFY.US	Tidal ETF Trust	20260324	125.71	126.47	125.56	125.8	36511	125.8	up	up	correct
SFYF.US	SoFi Social 50 ETF	20260324	51.61	51.97	51.378	51.53	5700	51.53	down	down	correct
SGDJ.US	Sprott Funds Trust	20260324	78.1	79.652	77.25	79.35	90200	79.35	up	up	correct
SGDM.US	Sprott Gold Miners ETF	20260324	67.46	69.742	66.91	68.96	168700	68.96	up	up	correct
SGOL.US	Aberdeen Standard Gold ETF Trust	20260324	41.51	42.24	41.44	41.91	5491600	41.91	up	up	correct
SGOV.US	iShares Trust	20260324	100.605	100.61	100.6	100.61	17660600	100.3171	up	up	correct
SH.US	ProShares Short S&P500	20260324	38.04	38.12	37.71	37.92	15372700	37.92	down	down	correct
SHE.US	SPDR SSGA Gender Diversity Index ETF	20260324	128.23	128.896	128.23	128.6542	1708	128.6542	up	up	correct
SHM.US	SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF	20260324	47.91	47.91	47.77	47.78	226174	47.5695	down	down	correct
SHUS.US	Syntax Stratified U.S. Total Market Hedged ETF	20260324	46.505	46.505	46.505	46.505	100	46.505
SHYG.US	iShares Trust	20260324	42.13	42.1899	42.04	42.1	1696231	41.6085	down	down	correct
SHYL.US	Xtrackers Short Duration High Yield Bond ETF	20260324	44.23	44.23	44.08	44.1158	21237	43.6008	down	down	correct
SIFI.US	Harbor Scientific Alpha Income	20260324	43.075	43.075	43.075	43.075	13	42.7176
SIHY.US	Harbor ETF Trust	20260324	44.7	44.72	44.56	44.56	10900	44.1091	down	down	correct
SIJ.US	ProShares UltraShort Industrials	20260324	10.4799	10.4799	10.07	10.1338	94308	10.1068	down	down	correct
SIL.US	Global X Silver Miners ETF	20260324	81.5	84.01	80.37	83.45	1767000	83.45	up	up	correct
SILJ.US	ETFMG Prime Junior Silver Miners ETF	20260324	27.04	28.08	26.76	27.91	5688428	27.91	up	up	correct
SIMS.US	SPDR S&P Kensho Intelligent Structures ETF	20260324	42.7627	42.7627	42.7627	42.7627	120	42.7627
SIVR.US	Aberdeen Standard Physical Silver Shares ETF	20260324	64.71	66.87	64.38	66.11	1918700	66.11	up	up	correct
SIXA.US	6 Meridian Mega Cap Equity ETF	20260324	51.94	52.11	51.765	51.765	3300	51.5504	down	down	correct
SIXH.US	6 Meridian Hedged Equity	20260324	41.54	42	41.54	41.86	3000	41.7025	up	up	correct
SIXL.US	6 Meridian Low Beta Equity Strategy ETF	20260324	37.6	37.66	37.411	37.411	4400	37.2771	down	down	correct
SIXS.US	6 Meridian Small Cap Equity ETF	20260324	51.71	51.71	51.519	51.519	900	51.3812	down	down	correct
SIZE.US	iShares MSCI USA Size Factor ETF	20260324	158.01	159.98	158.01	159.29	14466	159.29	up	up	correct
SJB.US	ProShares Trust	20260324	15.6	15.64	15.56	15.61	704100	15.61	up	up	correct
SJNK.US	SPDR Series Trust	20260324	24.9	24.93	24.84	24.87	4928014	24.5789	down	down	correct
SKF.US	ProShares UltraShort Financials	20260324	31.79	31.79	30.79	31.15	54000	31.15	down	down	correct
SLV.US	iShares Silver Trust	20260324	61.62	63.69	61.27	62.95	48268000	62.95	up	up	correct
SLX.US	VanEck Vectors Steel ETF	20260324	87.79	89.44	87.79	89.08	41000	89.08	up	up	correct
SLYG.US	SPDR S&P 600 Small Cap Growth ETF	20260324	95.18	96.99	94.99	96.3	145242	96.3	up	up	correct
SLYV.US	SPDR S&P 600 Small Cap Value ETF	20260324	92.57	94.74	92.35	94.11	271700	94.11	up	up	correct
SMDD.US	ProShares UltraPro Short MidCap400	20260324	11.99	11.99	11.27	11.4189	10777	11.3689	down	down	correct
SMHB.US	ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN	20260324	3.61	3.61	3.51	3.51	16136	3.4432	down	down	correct
SMLF.US	iShares MSCI USA Small	20260324	74.73	75.8593	74.46	75.49	120960	75.49	up	up	correct
SMLL.US	Direxion Daily Small Cap Bull 2X Shares	20260324	19.19	19.19	19.075	19.075	1264	19.075	down	down	correct
SMLV.US	SPDR SSGA US Small Cap Low Volatility Index ETF	20260324	134.85	137.3	134.85	136.79	2800	136.79	up	up	correct
SMMU.US	PIMCO Short Term Municipal Bond Active Exchange	20260324	50.46	50.46	50.36	50.38	125628	50.1507	down	down	correct
SMN.US	ProShares Trust	20260324	11.54	11.54	11.2	11.39	136021	11.364	down	down	correct
SMOG.US	VanEck Vectors Low Carbon Energy ETF	20260324	135.23	136.38	135.23	136.03	900	136.03	up	up	correct
SNPE.US	Xtrackers S&P 500 ESG ETF	20260324	59.6	60.14	59.53	59.77	787532	59.77	up	up	correct
SOXL.US	Direxion Shares ETF Trust	20260324	51.54	56.09	51.54	54.96	92153500	54.96	up	up	correct
SOXS.US	Direxion Shares ETF Trust	20260324	40.08	40.08	36.7	37.46	43023183	36.02	down	down	correct
SOYB.US	Teucrium Soybean	20260324	24.1	24.23	24.05	24.06	47944	24.06	down	down	correct
SPAB.US	SPDR Portfolio Aggregate Bond ETF	20260324	25.44	25.5268	25.42	25.47	6060642	25.2971	up	up	correct
SPBO.US	SPDR Portfolio Corporate Bond ETF	20260324	28.82	28.93	28.79	28.88	934700	28.6365	up	up	correct
SPCX.US	Collaborative Investment Series Trust	20260324	22.05	22.05	21.845	21.845	1100	21.845	down	down	correct
SPD.US	Simplify US Equity PLUS Downside Convexity ETF	20260324	36.67	36.9	36.67	36.804	3200	36.7043	up	up	correct
SPDN.US	Direxion Daily S&P 500 Bear 1X Shares	20260324	9.93	9.95	9.84	9.9	137458900	9.9	down	down	correct
SPDV.US	AAM S&P 500 High Dividend Value ETF	20260324	36.5	37.19	36.5	37.05	40070	36.8519	up	up	correct
SPDW.US	SPDR Portfolio Developed World ex	20260324	44.74	45.33	44.64	45.04	5912700	45.04	up	up	correct
SPEM.US	SPDR Portfolio Emerging Markets ETF	20260324	45.93	46.43	45.89	46.19	4209200	46.19	up	up	correct
SPEU.US	SPDR Portfolio Europe ETF	20260324	49.73	50.37	49.67	50.18	137600	50.18	up	up	correct
SPFF.US	Global X SuperIncome Preferred ETF	20260324	8.88	8.9666	8.86	8.9239	17027	8.8267	up	up	correct
SPGM.US	SPDR Portfolio MSCI Global Stock Market ETF	20260324	75.01	75.9	74.92	75.52	885877	75.52	up	up	correct
SPGP.US	Invesco S&P 500 GARP ETF	20260324	107.72	109.12	107.54	108.51	202000	108.51	up	up	correct
SPHB.US	Invesco S&P 500 High Beta ETF	20260324	116.61	118.63	116.27	118.23	259000	118.23	up	up	correct
SPHD.US	Invesco S&P 500 High Dividend Low Volatility ETF	20260324	48.69	49.41	48.56	48.95	873555	48.7465	up	up	correct
SPHQ.US	Invesco S&P 500 Quality ETF	20260324	75.23	76.51	75.1	76.24	2000900	76.24	up	up	correct
SPHY.US	SPDR Series Trust	20260324	23.2	23.27	23.17	23.2	8146700	22.9286
SPIB.US	SPDR Series Trust	20260324	33.37	33.4503	33.34	33.4	13569810	33.1545	up	up	correct
SPIP.US	SPDR Series Trust	20260324	25.9	25.96	25.86	25.89	207900	25.622	down	down	correct
SPLB.US	SPDR Series Trust	20260324	21.97	22.135	21.935	22.07	12473840	21.8702	up	up	correct
SPLV.US	Invesco Exchange	20260324	72.18	72.965	71.99	72.45	2840125	72.3174	up	up	correct
SPMB.US	SPDR Portfolio Mortgage Backed Bond ETF	20260324	22.19	22.28	22.18	22.22	1040300	22.081	up	up	correct
SPMD.US	SPDR Portfolio S&P 400 Mid Cap ETF	20260324	58.34	59.6	58.28	59.31	4150938	59.31	up	up	correct
SPMO.US	Invesco S&P 500 Momentum ETF	20260324	113.71	115.27	113.32	114.84	1510005	114.84	up	up	correct
SPPP.US	Sprott Physical Platinum and Palladium Trust	20260324	14.63	14.95	14.49	14.82	1017000	14.82	up	up	correct
SPRE.US	Tidal ETF Trust	20260324	19.38	19.6	19.27	19.42	66000	19.3585	up	up	correct
SPSB.US	SPDR Portfolio Short Term Corporate Bond ETF	20260324	29.99	30.02	29.97	29.99	4662834	29.7808
SPSK.US	Tidal ETF Trust	20260324	17.77	17.979	17.758	17.77	1536100	17.7189
SPSM.US	SPDR Series Trust	20260324	47.42	48.47	47.41	48.13	2158500	48.13	up	down	incorrect
SPTI.US	SPDR Portfolio Intermediate Term Treasury ETF	20260324	28.5	28.56	28.4501	28.51	3843182	28.3274	up	down	incorrect
SPTL.US	SPDR Series Trust	20260324	25.98	26.1399	25.935	26.06	10927190	25.8773	up	down	incorrect
SPTM.US	SPDR Portfolio S&P 1500 Composite Stock Market ETF	20260324	79.11	79.85	78.95	79.41	992112	79.41	up	down	incorrect
SPTS.US	SPDR Portfolio Short Term Treasury ETF	20260324	29.09	29.11	29.06	29.09	1455400	28.9096
SPUC.US	Simplify US Equity PLUS Upside Convexity ETF	20260324	44.61	44.97	44.61	44.645	2100	44.1022	up	up	correct
SPUS.US	Tidal ETF Trust	20260324	48.4	48.75	48.25	48.52	783200	48.4963	up	up	correct
SPUU.US	Direxion Daily S&P 500 Bull 2X Shares	20260324	166.41	168.88	165.745	166.9055	18359	166.9055	up	up	correct
SPVM.US	Invesco Exchange	20260324	67.7	69	67.7	68.6114	5286	68.6114	up	up	correct
SPVU.US	Invesco S&P 500 Enhanced Value ETF	20260324	59.25	60.12	59.01	59.8	13819	59.8	up	up	correct
SPXE.US	ProShares S&P 500 ex	20260324	70.18	70.18	70.001	70.001	900	70.001	down	down	correct
SPXL.US	Direxion Daily S&P500 Bull 3X Shares	20260324	186.98	191.98	185.77	188.56	3828100	188.56	up	up	correct
SPXN.US	ProShares S&P 500 ex	20260324	71.5	71.77	71.4665	71.4665	4508	71.2995	down	down	correct
SPXS.US	Direxion Daily S&P 500 Bear 3X Shares	20260324	40.49	40.755	39.46	40.15	19036279	40.15	down	up	incorrect
SPXT.US	ProShares S&P 500 ex	20260324	101.08	102.04	101.06	101.5603	7377	101.1943	up	down	incorrect
SPXU.US	ProShares UltraPro Short S&P500	20260324	57.23	57.59	55.76	56.73	9910600	56.73	down	up	incorrect
SPXV.US	ProShares S&P 500 ex	20260324	71.59	71.633	71.59	71.633	500	71.45	up	down	incorrect
SPY.US	SPDR S&P 500 ETF Trust	20260324	651.32	657.03	649.88	653.18	96457500	653.18	up	down	incorrect
SPYC.US	Simplify US Equity PLUS Convexity ETF	20260324	39.78	40	39.76	39.79	5800	39.6904	up	down	incorrect
SPYD.US	SPDR Portfolio S&P 500 High Dividend ETF	20260324	44.49	45.23	44.38	44.89	1802600	44.89	up	down	incorrect
SPYG.US	SPDR Portfolio S&P 500 Growth ETF	20260324	99.41	99.74	98.83	99.11	4645100	99.11	down	down	correct
SPYV.US	SPDR Portfolio S&P 500 Value ETF	20260324	55.83	56.65	55.76	56.31	5549000	56.31	up	up	correct
SPYX.US	SPDR S&P 500 Fossil Fuel Reserves Free ETF	20260324	53.15	53.565	53.03	53.27	92448	53.27	up	up	correct
SRLN.US	SPDR Blackstone Senior Loan ETF	20260324	40.21	40.24	40.125	40.14	4464474	39.6726	down	down	correct
SRS.US	ProShares Trust	20260324	49.01	49.34	48.27	49.27	16000	49.27	up	up	correct
SRTY.US	ProShares Trust	20260324	41.65	42.05	39.34	40.02	1960500	39.746	down	down	correct
SRVR.US	Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF	20260324	31.07	31.42	31	31	82048	31	down	down	correct
SSG.US	ProShares UltraShort Semiconductors	20260324	29.57	29.81	28.82	29.17	172782	28.991	down	down	correct
SSO.US	ProShares Ultra S&P500	20260324	52.31	53.21	52.06	52.59	4952300	52.59	up	up	correct
SSPY.US	Syntax ETF Trust	20260324	88.115	88.6	88.115	88.406	600	88.406	up	up	correct
STIP.US	iShares 0	20260324	103.07	103.12	102.955	103.03	2006518	102.2526	down	down	correct
STNC.US	Stance Equity ESG Large Cap Core ETF	20260324	33.93	33.935	33.9	33.935	2200	33.935	up	up	correct
STPZ.US	PIMCO 1	20260324	53.91	53.918	53.83	53.855	149660	53.3711	down	down	correct
SUB.US	iShares Short	20260324	106.57	106.59	106.315	106.34	460713	105.8892	down	down	correct
SUSA.US	iShares MSCI USA ESG Select ETF	20260324	132.68	133.61	132.34	132.93	34300	132.93	up	up	correct
SVOL.US	Simplify Volatility Premium ETF	20260324	15.75	15.89	15.66	15.81	422800	15.2606	up	up	correct
SWAN.US	Amplify BlackSwan Growth & Treasury Core ETF	20260324	31.07	31.31	31.07	31.1885	6758	30.9446	up	up	correct
SXQG.US	6 Meridian Quality Growth ETF	20260324	30.175	30.175	30.06	30.06	700	30.06	down	down	correct
SZK.US	ProShares UltraShort Consumer Goods	20260324	11.47	11.72	11.47	11.72	77500	11.694	up	up	correct
SZNE.US	Pacer Funds Trust	20260324	35.727	35.727	35.727	35.727	100	35.727
TAAG.US	Trend Aggregation Growth ETF	20260324	0.015	0.015	0.015	0.015	66305	0.015
TAGG.US	TagLikeMe Corp	20260324	42.59	42.6484	42.4864	42.53	143835	42.2139	down	down	correct
TAGS.US	Teucrium Commodity Trust	20260324	24.93	25.17	24.93	25.07	32790	25.07	up	up	correct
TAN.US	Invesco Exchange	20260324	54.15	55.8095	54.05	55.43	890339	55.43	up	up	correct
TAXF.US	American Century Diversified Municipal Bond ETF	20260324	50	50	49.76	49.76	81733	49.5937	down	down	correct
TBF.US	ProShares Short 20+ Year Treasury	20260324	24.62	24.65	24.45	24.5	127400	24.5	down	down	correct
TBT.US	ProShares UltraShort 20+ Year Treasury	20260324	36.08	36.14	35.57	35.76	690400	35.76	down	down	correct
TBUX.US	T. Rowe Price Exchange	20260324	49.85	49.865	49.83	49.84	145800	49.4912	down	down	correct
TBX.US	ProShares Trust	20260324	28.38	28.4095	28.3398	28.3524	5719	28.2194	down	down	correct
TCHP.US	T. Rowe Price Exchange	20260324	44.46	44.608	44.265	44.35	155539	44.35	down	down	correct
TDSA.US	Exchange Listed Funds Trust	20260324	0.424	0.424	0.408	0.414	1937596	0.414	down	down	correct
TDSB.US	Exchange Listed Funds Trust	20260324	24.05	24.19	24.05	24.138	2100	23.9638	up	up	correct
TDSC.US	Exchange Listed Funds Trust	20260324	25.92	25.92	25.81	25.812	3200	25.7568	down	down	correct
TDTF.US	FlexShares iBoxx 5	20260324	23.99	24.025	23.95	23.985	98786	23.79	down	down	correct
TDTT.US	FlexShares Trust	20260324	24.16	24.18	24.135	24.16	248775	23.9741
TDVG.US	T. Rowe Price Exchange	20260324	44.24	44.84	44.24	44.65	48700	44.5091	up	up	correct
TECB.US	iShares U.S. Tech Breakthrough Multisector ETF	20260324	55.56	55.9282	55.5079	55.58	6070	55.58	up	up	correct
TECL.US	Direxion Shares ETF Trust	20260324	93.98	95.69	91.45	94	2265000	94	up	up	correct
TECS.US	Direxion Shares ETF Trust	20260324	19.56	20.09	19.23	19.55	2923500	19.55	down	down	correct
TEQI.US	T. Rowe Price Equity Income ETF	20260324	44.51	45.18	44.51	45.065	19200	44.9257	up	up	correct
TFI.US	SPDR Nuveen Bloomberg Barclays Municipal Bond ETF	20260324	45.22	45.29	45.075	45.1	2749091	44.8344	down	down	correct
TFLO.US	iShares Treasury Floating Rate Bond ETF	20260324	50.6	50.61	50.6	50.61	2248600	50.3046	up	down	incorrect
TGRW.US	T. Rowe Price Growth Stock ETF	20260324	41.08	41.1	40.82	40.85	10736	40.85	down	up	incorrect
THD.US	iShares MSCI Thailand ETF	20260324	65.23	65.71	64.92	65.32	69700	65.32	up	down	incorrect
THNQ.US	Robo Global Artificial Intelligence ETF	20260324	60.61	61.01	60.0138	60.25	9641	60.25	down	up	incorrect
TINT.US	ProShares Trust	20260324	34.62	35.4	34.62	35.336	700	35.336	up	down	incorrect
TINY.US	ProShares Trust	20260324	65.69	68.2299	63.9333	63.9333	4165	63.9333	down	up	incorrect
TIP.US	iShares TIPS Bond ETF	20260324	109.88	110.07	109.68	109.83	4523500	109.2778	down	up	incorrect
TIPX.US	SPDR Bloomberg Barclays 1	20260324	19.12	19.14	19.085	19.1	228085	18.9174	down	up	incorrect
TIPZ.US	PIMCO ETF Trust	20260324	52.88	52.97	52.82	52.8809	25436	52.2293	up	up	correct
TLH.US	iShares Trust	20260324	99.45	100.03	99.32	99.82	1698954	99.0748	up	up	correct
TLTD.US	FlexShares Morningstar Developed Markets ex	20260324	91.64	92.67	91.64	92.27	8100	92.27	up	up	correct
TLTE.US	FlexShares Morningstar Emerging Markets Factor Tilt Index Fund	20260324	66.23	66.85	66.23	66.69	2200	66.69	up	up	correct
TMF.US	Direxion Shares ETF Trust	20260324	34.91	35.65	34.74	35.34	9543800	35.34	up	up	correct
TMV.US	Direxion Daily 20+ Year Treasury Bear 3X Shares	20260324	38.6	38.82	37.86	38.2	1540900	38.2	down	down	correct
TNA.US	Direxion Shares ETF Trust	20260324	43.18	45.7	42.73	44.95	14905600	44.95	up	up	correct
TOK.US	iShares MSCI Kokusai ETF	20260324	132.75	133.33	132.75	133.3243	646	133.3243	up	down	incorrect
TOLZ.US	ProShares Trust	20260324	60.1	60.27	59.7	59.7	12149	59.429	down	up	incorrect
TOTL.US	SPDR DoubleLine Total Return Tactical ETF	20260324	39.5	39.628	39.47	39.54	431582	39.2104	up	down	incorrect
TOTR.US	T. Rowe Price Exchange	20260324	40.219	40.219	40.14	40.18	2100	39.8416	down	up	incorrect
TPAY.US	Managed Portfolio Series	20260324	47.91	48.27	47.91	48.05	3400	47.6316	up	down	incorrect
TPHD.US	Timothy Plan High Dividend Stock ETF	20260324	40.6	41.31	40.6	41.04	16000	40.9472	up	down	incorrect
TPIF.US	Timothy Plan International ETF	20260324	35	35.426	35	35.3	15100	35.0776	up	down	incorrect
TPOR.US	Direxion Daily Transportation Bull 3X Shares	20260324	27.44	28.66	27.3	28.01	15831	28.01	up	down	incorrect
TPSC.US	Timothy Plan US Small Cap Core ETF	20260324	41.99	42.7	41.97	42.55	14425	42.5043	up	down	incorrect
TPYP.US	Tortoise North American Pipeline Fund	20260324	42.93	43.61	42.93	43.29	101483	42.9481	up	up	correct
TRND.US	Pacer Trendpilot Fund of Funds ETF	20260324	33.26	33.26	33.15	33.1834	851	33.1834	down	down	correct
TSPA.US	T. Rowe Price US Equity Research ETF	20260324	40.97	41.36	40.91	41.115	150300	41.115	up	up	correct
TTT.US	ProShares Trust	20260324	69.82	70	68.77	68.77	4600	68.77	down	down	correct
TWM.US	ProShares UltraShort Russell2000	20260324	31.93	32.11	30.73	31.09	739400	31.09	down	down	correct
TYD.US	Direxion Daily 7	20260324	24.12	24.33	24	24.19	48100	24.19	up	up	correct
TYO.US	Direxion Daily 7	20260324	13.9	13.9899	13.75	13.825	13798	13.825	down	down	correct
TZA.US	Direxion Daily Small Cap Bear 3X Shares	20260324	7.32	7.39	6.9	7.02	168010700	7.02	down	down	correct
UBOT.US	Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares	20260324	21.49	21.87	21.41	21.57	10500	21.57	up	up	correct
UBR.US	ProShares Ultra MSCI Brazil Capped	20260324	32.98	34.09	32.98	33.91	7300	33.91	up	up	correct
UBT.US	ProShares Trust	20260324	16.06	16.27	16.005	16.18	30488	16.106	up	up	correct
UCC.US	ProShares Trust	20260324	43.29	43.59	43.09	43.28	998	43.168	down	down	correct
UCIB.US	UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B	20260324	32.8	32.88	32.38	32.695	1900	32.695	down	down	correct
UCO.US	ProShares Ultra Bloomberg Crude Oil	20260324	40.46	41.05	39.38	40.22	9539900	40.22	down	down	correct
UCON.US	First Trust Exchange	20260324	24.78	24.87	24.755	24.77	766413	24.5918	down	down	correct
UDN.US	Invesco DB US Dollar Index Bearish Fund	20260324	18.08	18.12	18.05	18.09	501800	18.09	up	up	correct
UDOW.US	ProShares Trust	20260324	49.04	50.83	48.72	49.91	8995500	49.91	up	up	correct
UEVM.US	VictoryShares USAA MSCI Emerging Markets Value Momentum ETF	20260324	55.77	56.27	55.77	56.148	2400	56.148	up	up	correct
UGA.US	United States Gasoline Fund LP	20260324	98.67	100.08	97.14	99.25	156300	99.25	up	up	correct
UGE.US	ProShares Ultra Consumer Goods	20260324	17.89	18.45	17.89	18.07	48186	18.012	up	up	correct
UGL.US	ProShares Trust II	20260324	53.54	55.4	53.33	54.57	4628700	54.57	up	up	correct
UITB.US	VictoryShares USAA Core Intermediate	20260324	46.72	46.84	46.655	46.755	184823	46.5774	up	up	correct
UIVM.US	VictoryShares USAA MSCI International Value Momentum ETF	20260324	66.43	67.09	66.43	66.9863	453	66.6208	up	up	correct
UJB.US	ProShares Ultra High Yield	20260324	76.88	76.9	76.88	76.9	200	76.9	up	up	correct
ULE.US	ProShares Trust II	20260324	12.73	12.8	12.71	12.75	2800	12.75	up	up	correct
ULST.US	SPDR SSgA Ultra Short Term Bond ETF	20260324	40.42	40.44	40.42	40.42	50201	40.1553
ULVM.US	VictoryShares USAA MSCI USA Value Momentum ETF	20260324	94.785	95.35	94.785	94.9098	1237	94.7435	up	up	correct
UMDD.US	ProShares UltraPro MidCap400	20260324	25.56	26.88	25.16	26.5	3270	26.46	up	up	correct
UMI.US	USCF Midstream Energy Income Fund	20260324	58.97	59.8	58.59	59.23	90000	59.0207	up	up	correct
UNG.US	United States Natural Gas Fund LP	20260324	11.84	11.9	11.66	11.73	6737300	11.73	down	down	correct
UNL.US	United States 12 Month Natural Gas Fund LP	20260324	7.05	7.09	7.01	7.04	74745	7.04	down	down	correct
UPRO.US	ProShares UltraPro S&P500	20260324	98.34	100.94	97.68	99.17	4261000	99.17	up	up	correct
UPV.US	ProShares Ultra FTSE Europe	20260324	81.07	83.1	81.07	82.6166	1632	82.3326	up	up	correct
UPW.US	ProShares Ultra Utilities	20260324	23.29	24.4852	23.29	24.08	16333	24.012	up	up	correct
URA.US	Global X Funds	20260324	46.83	48.31	46.6	48.19	2331600	48.19	up	up	correct
URE.US	ProShares Ultra Real Estate	20260324	59.59	59.59	58.27	58.27	1900	58.27	down	down	correct
URNM.US	North Shore Global Uranium Mining ETF	20260324	59	61.2	58.48	61.01	543800	61.01	up	up	correct
URTH.US	iShares MSCI World ETF	20260324	179.01	180.75	178.66	179.85	287292	179.85	up	up	correct
URTY.US	ProShares Trust	20260324	50.5	53.4	49.95	52.56	1117092	52.473	up	up	correct
USAI.US	Pacer American Energy Independence ETF	20260324	47.62	48.68	47.62	48.18	12950	47.8479	up	up	correct
USCI.US	United States Commodity Index Funds Trust	20260324	93.19	93.85	93.19	93.58	19600	93.58	up	up	correct
USD.US	ProShares Ultra Semiconductors	20260324	50.11	51.5	49.69	51.01	564984	50.951	up	up	correct
USDU.US	WisdomTree Trust	20260324	26.2	26.21	26.13	26.18	277800	26.18	down	down	correct
USFR.US	WisdomTree Trust	20260324	50.46	50.47	50.46	50.47	4767654	50.1654	up	up	correct
USL.US	United States 12 Month Oil Fund LP	20260324	48.78	49.13	48.11	48.64	64600	48.64	down	down	correct
USML.US	ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN	20260324	39.966	39.966	39.966	39.966	61	39.966
USO.US	United States Oil Fund LP	20260324	115.23	116.35	112.77	114.54	48623800	114.54	down	down	correct
USRT.US	iShares Core U.S. REIT ETF	20260324	58.65	59.23	58.46	58.76	464800	58.76	up	up	correct
USSG.US	DBX ETF Trust	20260324	59.83	59.98	59.6897	59.7774	13438	59.7774	down	down	correct
UST.US	ProShares Ultra 7	20260324	42.58	42.68	42.47	42.6755	2006	42.4815	up	up	correct
USTB.US	VictoryShares USAA Core Short	20260324	50.55	50.59	50.52	50.56	126240	50.3596	up	up	correct
USVM.US	VictoryShares USAA MSCI USA Small Cap Value Momentum ETF	20260324	92.79	95.02	92.79	94.4439	61741	94.246	up	up	correct
UTES.US	ETFis Series Trust I	20260324	77.67	79.7334	77.66	79.04	214722	79.04	up	up	correct
UTSL.US	Direxion Daily Utilities Bull 3X Shares	20260324	44.83	47.78	44.6036	46.44	67455	46.44	up	up	correct
UUP.US	Invesco DB US Dollar Index Trust	20260324	27.66	27.71	27.58	27.65	3131800	27.65	down	down	correct
UWM.US	ProShares Ultra Russell2000	20260324	45.99	47.69	45.63	47.19	345732	47.1182	up	up	correct
UXI.US	ProShares Ultra Industrials	20260324	49.58	51.02	49.58	50.9838	1394	50.9338	up	up	correct
UYG.US	ProShares Ultra Financials	20260324	71.87	74.3	71.87	73.42	14600	73.215	up	up	correct
UYM.US	ProShares Ultra Basic Materials	20260324	26.53	27.79	26.53	27.59	6800	27.52	up	up	correct
VALQ.US	American Century ETF Trust	20260324	64.77	65.12	64.74	64.87	11663	64.87	up	up	correct
VAW.US	Vanguard Materials Index Fund ETF Shares	20260324	213.08	219.41	213.05	218.17	47200	218.17	up	up	correct
VB.US	Vanguard Small	20260324	260.28	264.93	259.59	263.51	545305	262.5224	up	up	correct
VBK.US	Vanguard Small	20260324	303.23	307.1799	301.08	305.68	180555	305.3308	up	up	correct
VBND.US	ETF Series Solutions	20260324	43.23	43.28	43.11	43.2	12340	43.0347	down	down	correct
VBR.US	Vanguard Small	20260324	214.39	219.13	214.385	217.77	233475	216.5245	up	up	correct
VCAR.US	Simplify Volt RoboCar Disruption and Tech ETF	20260324	14.01	14.04	13.82	13.891	2741	13.891	down	down	correct
VCLN.US	Virtus Duff & Phelps Clean Energy ETF	20260324	27.97	28.23	27.539	27.796	2500	27.796	down	down	correct
VCR.US	Vanguard Consumer Discretionary Index Fund ETF Shares	20260324	359.02	363	358.92	360.93	30200	360.93	up	up	correct
VDC.US	Vanguard Consumer Staples Index Fund ETF Shares	20260324	220.63	223.89	220.31	221.31	116500	221.31	up	up	correct
VDE.US	Vanguard Energy Index Fund ETF Shares	20260324	169.12	173.84	169.09	172.12	874500	172.12	up	up	correct
VEA.US	Vanguard FTSE Developed Markets Index Fund ETF Shares	20260324	62.74	63.54	62.57	63.15	21374700	63.15	up	up	correct
VEGA.US	AdvisorShares Trust	20260324	48.12	48.3	48.09	48.1557	6220	48.1557	up	up	correct
VEGI.US	iShares MSCI Global Agriculture Producers ETF	20260324	43.93	45	43.75	44.92	698653	44.92	up	up	correct
VEGN.US	US Vegan Climate ETF	20260324	57.73	57.8101	57.56	57.6587	2086	57.6587	down	down	correct
VEU.US	Vanguard FTSE All	20260324	73.59	74.56	73.46	74.13	3198200	74.13	up	up	correct
VFH.US	Vanguard Financials Index Fund ETF Shares	20260324	119.38	121.24	119.29	120.45	662600	120.45	up	up	correct
VGK.US	Vanguard FTSE Europe Index Fund ETF Shares	20260324	79.78	81.01	79.75	80.58	4252300	80.58	up	down	incorrect
VGT.US	Vanguard World Fund	20260324	710.22	716.14	705.8	711.9	2956480	88.9875	up	down	incorrect
VHT.US	Vanguard Health Care Index Fund ETF Shares	20260324	267.05	269.17	265.73	268.25	240200	268.25	up	down	incorrect
VIDI.US	ETF Series Solutions	20260324	35.08	35.45	35.08	35.37	8300	35.37	up	down	incorrect
VIG.US	Vanguard Specialized Funds	20260324	213.535	216.38	213.47	215.25	1445322	214.413	up	up	correct
VIOG.US	Vanguard S&P Small	20260324	122.91	124.72	122.78	124.17	10900	123.9392	up	up	correct
VIOO.US	Vanguard Admiral Funds	20260324	112.94	115.22	112.72	114.41	159200	114.41	up	up	correct
VIOV.US	Vanguard S&P Small	20260324	99.68	101.75	99.24	101.19	38336	101.19	up	up	correct
VIS.US	Vanguard Industrials Index Fund ETF Shares	20260324	311.84	317.76	311.16	316.61	81900	316.61	up	up	correct
VLU.US	SPDR S&P 1500 Value Tilt ETF	20260324	212.9	216.2	212.9	215.236	17929	215.236	up	up	correct
VNLA.US	Janus Henderson Short Duration Income ETF	20260324	48.99	48.99	48.96	48.98	558660	48.6045	down	up	incorrect
VNQ.US	Vanguard Specialized Funds	20260324	87.97	88.78	87.65	87.91	3917100	87.91	down	up	incorrect
VNSE.US	Natixis ETF Trust II	20260324	36.489	36.489	36.489	36.489	100	36.485
VO.US	Vanguard Mid	20260324	286.87	290.92	286.0725	289.55	3715956	72.1162	up	down	incorrect
VOE.US	Vanguard Mid	20260324	182.25	185.68	182.1842	184.83	531685	183.8285	up	down	incorrect
VOO.US	Vanguard S&P 500 ETF	20260324	600.63	605.91	599.32	602.38	18363330	600.4841	up	down	incorrect
VOOG.US	Vanguard S&P 500 Growth Index Fund ETF Shares	20260324	413.9908	415.3208	411.8309	412.8908	1217620	68.8151	down	down	correct
VOOV.US	Vanguard Admiral Funds	20260324	201.27	204.11	201.24	202.93	67700	202.93	up	up	correct
VOT.US	Vanguard Mid	20260324	260.54	262.7299	258.73	261.78	202343	261.2615	up	up	correct
VOX.US	Vanguard Communication Services Index Fund ETF Shares	20260324	182.85	183.28	180.82	180.89	309500	180.89	down	down	correct
VPC.US	ETFis Series Trust I	20260324	14.84	14.85	14.74	14.75	60200	14.75	down	down	correct
VPL.US	Vanguard FTSE Pacific Index Fund ETF Shares	20260324	96.9	98.32	96.77	97.53	2832200	97.53	up	up	correct
VPU.US	Vanguard Utilities Index Fund ETF Shares	20260324	192.7	196.7	192.14	194.89	380100	194.89	up	up	correct
VRAI.US	Virtus Real Asset Income ETF	20260324	26.86	26.9	26.664	26.664	3700	26.664	down	down	correct
VRP.US	Invesco Variable Rate Preferred ETF	20260324	24	24.1459	23.97	23.99	506462	23.9003	down	down	correct
VSLU.US	ETF Opportunities Trust	20260324	41.835	42.14	41.835	41.894	24300	41.894	up	up	correct
VSS.US	Vanguard FTSE All	20260324	142.41	144.14	142.3	143.15	189000	143.15	up	up	correct
VT.US	Vanguard Total World Stock Index Fund ETF Shares	20260324	137.3	138.7	136.95	137.9	4429000	137.9	up	up	correct
VTEB.US	Vanguard Tax	20260324	49.88	49.91	49.605	49.62	8214554	49.3393	down	down	correct
VTI.US	Vanguard Index Funds	20260324	321.66	325.13	321.35	323.18	4382400	322.1705	up	up	correct
VTV.US	Vanguard Value Index Fund ETF Shares	20260324	194.66	197.94	194.52	196.96	8978486	195.8772	up	up	correct
VUG.US	Vanguard Growth Index Fund ETF Shares	20260324	443.59	444.57	440.615	441.14	13685415	73.4423	down	down	correct
VUSE.US	Vident Core U.S. Equity Fund	20260324	63.4	63.42	63	63.19	21300	63.19	down	down	correct
VV.US	Vanguard Large	20260324	300.33	302.69	299.655	300.94	503507	300.0663	up	up	correct
VWO.US	Vanguard FTSE Emerging Markets Index Fund ETF Shares	20260324	53	53.56	52.91	53.31	15654700	53.31	up	up	correct
VXF.US	Vanguard Extended Market Index Fund ETF Shares	20260324	204.16	207.23	203.48	206.14	1319900	206.14	up	up	correct
VYM.US	Vanguard High Dividend Yield Index Fund ETF Shares	20260324	145.78	148.11	145.6	147.36	2513600	147.36	up	up	correct
WANT.US	Direxion Daily Cnsmr Discret Bull 3XShrs	20260324	36.96	37.82	36.63	37.34	39900	37.34	up	up	correct
WBIF.US	Absolute Shares Trust	20260324	31.48	31.48	31.465	31.465	600	31.465	down	down	correct
WBIG.US	WBI BullBear Yield 3000 ETF	20260324	23.7	23.7	23.6455	23.6455	400	23.6017	down	up	incorrect
WBIL.US	WBI BullBear Quality 3000 ETF	20260324	34.442	34.442	34.442	34.442	400	34.442
WBIY.US	WBI Power Factor High Dividend ETF	20260324	34.01	34.01	33.8439	33.8439	1280	33.481	down	up	incorrect
WDIV.US	SPDR Index Shares Funds	20260324	75.29	76.2	75.29	75.82	6800	75.82	up	down	incorrect
WEAT.US	Teucrium Wheat	20260324	22.61	22.83	22.38	22.7	865000	22.7	up	down	incorrect
WEBL.US	Direxion Daily Dow Jones Internet Bull 3X Shares	20260324	18.41	18.44	17.505	17.53	355400	17.53	down	up	incorrect
WEBS.US	Direxion Daily Dow Jones Internet Bear 3X Shares	20260324	27.24	28.689	27.24	28.64	64600	28.64	up	up	correct
WIP.US	SPDR FTSE International Government Inflation	20260324	39.37	39.65	39.26	39.36	70127	38.9245	down	down	correct
WLTH.US	WLTH	20260324	7.8	8.37	7.8	8.34	2060900	8.34	up	up	correct
WOMN.US	Impact Shares YWCA Women's Empowerment ETF	20260324	39.6	39.89	39.6	39.7275	1927	39.6011	up	up	correct
WTMF.US	WisdomTree Managed Futures Strategy Fund	20260324	39	40.1	38.95	39.09	14600	39.09	up	down	incorrect
WWJD.US	Inspire International ESG ETF	20260324	36.16	36.58	36.08	36.43	40100	36.43	up	down	incorrect
XAR.US	SPDR S&P Aerospace & Defense ETF	20260324	260.36	263.63	258	261.67	204500	261.67	up	down	incorrect
XBI.US	SPDR S&P Biotech ETF	20260324	120.26	120.63	118.19	119.54	10280000	119.54	down	up	incorrect
XCEM.US	Columbia EM Core ex	20260324	40.5	41.03	40.445	40.69	149300	40.69	up	down	incorrect
XCLR.US	Global X S&P 500® Collar 95	20260324	25.64	25.64	25.6304	25.6304	209	25.6304	down	up	incorrect
XDIV.US	Metaurus Equity Component Trust	20260324	26.509	26.71	26.47	26.5655	40184	26.5655	up	down	incorrect
XES.US	SPDR S&P Oil & Gas Equipment & Services ETF	20260324	115.29	119.14	115.29	118.04	108200	118.04	up	up	correct
XHB.US	SPDR S&P Homebuilders ETF	20260324	98.01	100.52	97.76	99.69	1712348	99.6147	up	up	correct
XHE.US	SPDR Series Trust	20260324	78.345	79.62	78.345	79.11	13240	79.11	up	up	correct
XHS.US	SPDR Series Trust	20260324	100.98	101.48	100.59	101.48	893	101.48	up	up	correct
XITK.US	SPDR Series Trust	20260324	152.85	154.02	152.3	152.4974	1402	152.4974	down	down	correct
XLB.US	Materials Select Sector SPDR Fund	20260324	47.28	48.79	47.24	48.45	15814600	48.45	up	up	correct
XLC.US	Communication Services Select Sector SPDR Fund	20260324	112.15	112.49	111.06	111.13	8634400	111.13	down	down	correct
XLE.US	The Select Sector SPDR Trust	20260324	59.8	61.47	59.77	60.84	51207449	60.84	up	up	correct
XLF.US	Financial Select Sector SPDR Fund	20260324	48.8	49.59	48.78	49.28	43296400	49.28	up	up	correct
XLG.US	Invesco S&P 500 Top 50 ETF	20260324	54.71	55.02	54.58	54.63	3986500	54.63	down	down	correct
XLI.US	Industrial Select Sector SPDR Fund	20260324	161.37	164.56	161.14	164	14110200	164	up	up	correct
XLK.US	Technology Select Sector SPDR Fund	20260324	136.05	136.92	134.87	136.15	16843900	136.15	up	up	correct
XLP.US	Consumer Staples Select Sector SPDR Fund	20260324	80.8	82.03	80.63	81.11	14830000	81.11	up	up	correct
XLRE.US	The Real Estate Select Sector SPDR Fund	20260324	40.42	40.73	40.22	40.29	9942800	40.29	down	down	correct
XLSR.US	SPDR SSGA U.S. Sector Rotation ETF	20260324	58.18	58.441	58.04	58.135	50000	58.0654	down	down	correct
XLU.US	The Select Sector SPDR Trust	20260324	44.56	45.54	44.49	45.09	24183800	45.09	up	up	correct
XLV.US	Health Care Select Sector SPDR Fund	20260324	143.95	145.3	143.38	144.79	24230900	144.79	up	up	correct
XLY.US	The Select Sector SPDR Trust	20260324	109.04	110.315	108.95	109.68	9032215	109.68	up	up	correct
XME.US	SPDR Series Trust	20260324	102.66	107.43	102.66	106.82	1957200	106.82	up	up	correct
XMHQ.US	Invesco S&P MidCap Quality ETF	20260324	101.06	102.9	100.81	102.46	199500	102.46	up	up	correct
XMLV.US	Invesco S&P MidCap Low Volatility ETF	20260324	62.27	63.06	62.23	62.54	16500	62.54	up	up	correct
XMMO.US	Invesco S&P MidCap Momentum ETF	20260324	143.82	148.29	143.82	147.68	624400	147.68	up	up	correct
XMVM.US	Invesco S&P MidCap Value with Momentum ETF	20260324	64.1	65.33	63.88	64.93	31800	64.93	up	up	correct
XNTK.US	SPDR NYSE Technology ETF	20260324	262.25	263.45	260.45	261.55	18900	261.55	down	down	correct
XOP.US	SPDR S&P Oil & Gas Exploration & Production ETF	20260324	176.38	182.31	176.38	180.24	4832100	180.24	up	up	correct
XOUT.US	GraniteShares XOUT U.S. Large Cap ETF	20260324	55.49	56.63	55.2883	55.2883	1660	55.2883	down	down	correct
XPH.US	SPDR Series Trust	20260324	52.22	52.52	51.5	52.49	31700	52.49	up	up	correct
XPND.US	First Trust Exchange	20260324	33.45	33.81	33.45	33.581	5500	33.571	up	up	correct
XPP.US	ProShares Ultra FTSE China 50	20260324	21.48	21.94	21.48	21.8108	3726	21.6978	up	up	correct
XRMI.US	Global X S&P 500® Risk Managed Income ETF	20260324	16.89	16.95	16.89	16.917	22100	16.7341	up	up	correct
XRT.US	SPDR S&P Retail ETF	20260324	78.97	80.04	78.53	79.34	4791500	79.34	up	up	correct
XSD.US	SPDR Series Trust	20260324	326	337.39	326	334.87	43700	334.87	up	up	correct
XSLV.US	Invesco S&P SmallCap Low Volatility ETF	20260324	46.52	47.17	46.52	46.8	5100	46.8	up	up	correct
XSMO.US	Invesco S&P SmallCap Momentum ETF	20260324	74.6	76.84	74.6	76.43	191700	76.43	up	up	correct
XSOE.US	WisdomTree Emerging Markets ex	20260324	39.71	40.3293	39.71	40.06	114796	40.0107	up	up	correct
XSVM.US	Invesco S&P SmallCap Value with Momentum ETF	20260324	58.57	60.2287	58.57	59.76	22455	59.76	up	up	correct
XSW.US	SPDR S&P Software & Services ETF	20260324	148.19	148.52	143.41	143.8	235000	143.8	down	down	correct
XTL.US	SPDR Series Trust	20260324	190.9	196.5	190.75	194.2	103545	194.2	up	up	correct
XTN.US	SPDR S&P Transportation ETF	20260324	89.14	92.04	89.14	91.39	16900	91.39	up	up	correct
XVOL.US	Acruence Active Hedge U.S. Equity ETF	20260324	22.4628	22.4628	22.4628	22.4628	4	22.4628
XYLD.US	Global X Funds	20260324	38.93	39.13	38.88	39.01	1428800	38.6691	up	up	correct
XYLG.US	Global X S&P 500® Covered Call & Growth ETF	20260324	26.25	26.45	26.155	26.3	10300	26.1874	up	up	correct
YANG.US	Direxion Shares ETF Trust	20260324	31.18	31.37	30.39	30.75	1482100	30.75	down	down	correct
YCL.US	ProShares Ultra Yen	20260324	18.36	18.41	18.2661	18.3	29689	18.3	down	down	correct
YCS.US	ProShares UltraShort Yen	20260324	54.67	54.67	52.95	53.09	24800	53.09	down	down	correct
YINN.US	Direxion Daily FTSE China Bull 3X Shares	20260324	31.17	31.98	30.99	31.62	1806900	31.62	up	up	correct
YLD.US	Principal Exchange	20260324	18.82	18.84	18.774	18.82	55444	18.5931
YOLO.US	AdvisorShares Trust	20260324	2.57	2.79	2.561	2.79	16000	2.79	up	up	correct
YXI.US	ProShares Short FTSE China 50	20260324	22.01	22.01	22.01	22.01	200	22.01
YYY.US	Amplify ETF Trust	20260324	11.05	11.11	11.015	11.11	265123	10.8729	up	up	correct
ZHDG.US	ZEGA Buy and Hedge ETF	20260324	21.36	21.57	21.34	21.481	28500	21.481	up	up	correct
ZIG.US	ETF Series Solutions	20260324	38.35	38.43	38.295	38.295	26796	38.295	down	down	correct
ZROZ.US	PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange	20260324	63.32	64.01	63.13	63.72	1482394	62.9037	up	up	correct
ZSL.US	ProShares Trust II	20260324	28.55	28.82	26.64	27.27	8764200	27.27	down	down	correct
ZZZ.US	TEST TICKER FOR UTP	20260324	27.18	27.18	26.9816	26.9816	506	26.9801	down	down	correct