CollectAI

close-nyse_etfs

2026/03/26

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAA.US	Listed Funds Trust	20260326	24.985	24.99	24.93	24.96	7500	24.766	down	up	incorrect
AAAU.US	Goldman Sachs Physical Gold ETF	20260326	43.86	44.18	42.99	43.03	4070100	43.03	down	up	incorrect
ABEQ.US	Absolute Core Strategy ETF	20260326	37.63	37.89	37.59	37.59	12800	37.59	down	up	incorrect
ACES.US	ALPS Clean Energy ETF	20260326	33.98	34.23	33.355	33.38	9402	33.38	down	up	incorrect
ACSG.US	Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF	20260326	40.13	40.13	39.442	39.442	6800	39.442	down	up	incorrect
ACVF.US	ETF Opportunities Trust	20260326	48.11	48.11	47.436	47.436	5300	47.436	down	up	incorrect
ADIV.US	SmartETFs Asia Pacific Dividend Builder ETF	20260326	17.57	17.61	17.26	17.26	30500	17.26	down	down	correct
AFK.US	VanEck Vectors Africa Index ETF	20260326	25.32	25.4	24.74	24.85	34068	24.85	down	down	correct
AFLG.US	First Trust Active Factor Large Cap ETF	20260326	38.57	38.77	38.22	38.24	30600	38.24	down	down	correct
AFMC.US	First Trust Active Factor Mid Cap ETF	20260326	35.81	35.98	35.39	35.41	8400	35.41	down	down	correct
AFSM.US	First Trust Active Factor Small Cap ETF	20260326	33	33.493	32.81	32.81	15600	32.81	down	down	correct
AGG.US	iShares Core U.S. Aggregate Bond ETF	20260326	98.84	98.97	98.545	98.55	12299450	97.8887	down	down	correct
AGGY.US	WisdomTree Trust	20260326	43.28	43.34	43.15	43.16	73765	43.0026	down	down	correct
AGOX.US	Adaptive Growth Opportunities ETF	20260326	26.805	27	26.36	26.57	110300	26.57	down	down	correct
AGQ.US	ProShares Trust II	20260326	99.64	102.96	93.77	95.27	8074700	95.27	down	down	correct
AGZ.US	iShares Agency Bond ETF	20260326	109.62	109.62	109.35	109.35	4239	108.6977	down	down	correct
AHYB.US	American Century ETF Trust	20260326	45.91	45.91	45.662	45.662	1600	45.4124	down	down	correct
AIEQ.US	AI Powered Equity ETF	20260326	43.27	43.608	42.83	42.83	5700	42.83	down	down	correct
ALTL.US	Pacer Funds Trust	20260326	43.65	43.7365	43.5897	43.5897	871	43.5897	down	down	correct
AMAX.US	Starboard Investment Trust	20260326	7.73	7.74	7.66	7.66	27900	7.5095	down	down	correct
AMLP.US	ALPS ETF Trust	20260326	53.53	54.02	53.29	53.81	2197800	53.81	up	up	correct
AMOM.US	QRAFT AI	20260326	47.75	47.86	46.78	46.789	2100	46.789	down	down	correct
AMUB.US	UBS ETRACS Alerian MLP Index ETN Series B	20260326	22.24	22.355	22.22	22.355	2100	22.355	up	up	correct
AMZA.US	InfraCap MLP ETF	20260326	46.44	47.395	46.19	47.36	41642	46.9961	up	up	correct
ANEW.US	ProShares Trust	20260326	45.215	45.215	45.215	45.215	100	45.215
AOA.US	iShares Trust	20260326	88.08	88.37	87.195	87.33	168284	87.0593	down	down	correct
AOK.US	iShares Core Conservative Allocation ETF	20260326	39.78	39.81	39.51	39.53	85996	39.4114	down	down	correct
AOM.US	iShares Core Moderate Allocation ETF	20260326	47.08	47.31	46.9	46.91	78244	46.6041	down	down	correct
AOR.US	iShares Trust	20260326	64.18	64.32	63.6	63.64	317774	63.3363	down	down	correct
ARB.US	AltShares Trust	20260326	29.25	29.3	29.227	29.227	25400	29.227	down	down	correct
ARGT.US	Global X Funds	20260326	88.07	90.45	87.58	87.86	96900	87.86	down	down	correct
ARKF.US	ARK ETF Trust	20260326	38.54	39.005	37.73	37.76	184300	37.76	down	up	incorrect
ARKK.US	ARK ETF Trust	20260326	68.72	69.98	67.35	67.39	9789722	67.39	down	up	incorrect
ARKW.US	ARK Next Generation Internet ETF	20260326	122.76	124.78	120.06	120.11	139687	120.11	down	up	incorrect
ASEA.US	Global X Funds	20260326	19.24	19.34	19.15	19.16	25879	19.16	down	up	incorrect
ASHR.US	DBX ETF Trust	20260326	32.09	32.25	31.91	31.91	4623500	31.91	down	up	incorrect
ASHS.US	Xtrackers Harvest CSI 500 China	20260326	39.76	39.91	39.57	39.63	21700	39.63	down	up	incorrect
ATFV.US	Alger 35 ETF	20260326	31.755	31.85	31.055	31.1	9900	31.1	down	down	correct
AUSF.US	Global X Funds	20260326	48.17	48.61	48.17	48.22	46700	48.22	up	up	correct
AVDE.US	American Century ETF Trust	20260326	83.55	84.14	82.71	82.74	1085300	82.74	down	down	correct
AVDV.US	American Century ETF Trust	20260326	98.46	98.95	97.175	97.24	778300	97.24	down	down	correct
AVEM.US	American Century ETF Trust	20260326	80	80.39	78.695	78.73	1879800	78.73	down	down	correct
AVES.US	Avantis® Emerging Markets Value ETF	20260326	59.53	59.861	58.64	58.82	102200	58.82	down	down	correct
AVIG.US	Avantis Core Fixed Income ETF	20260326	41.33	41.4	41.21	41.215	583400	41.0562	down	down	correct
AVIV.US	Avantis International Large Cap	20260326	73.56	74.02	72.91	72.93	65000	72.93	down	down	correct
AVLV.US	American Century ETF Trust	20260326	80.81	81.14	80.16	80.23	1067900	80.23	down	down	correct
AVMU.US	Avantis Core Municipal Fixed Income ETF	20260326	45.76	45.76	45.63	45.631	8800	45.4869	down	up	incorrect
AVRE.US	AVRE	20260326	43.35	43.78	43.33	43.46	55600	43.46	up	down	incorrect
AVSF.US	American Century ETF Trust	20260326	46.62	46.65	46.535	46.54	83000	46.3485	down	up	incorrect
AVUS.US	American Century ETF Trust	20260326	111.3	111.889	110.31	110.31	400500	110.31	down	up	incorrect
AVUV.US	American Century ETF Trust	20260326	109.93	111.45	109.93	110.34	1174000	110.34	up	down	incorrect
AWAY.US	ETFMG Travel Tech ETF	20260326	16.01	16.19	15.99	16.085	3000	16.085	up	down	incorrect
BAB.US	Invesco Exchange	20260326	26.7	26.82	26.69	26.73	242073	26.6403	up	up	correct
BAR.US	GraniteShares Gold Trust	20260326	43.81	44.08	42.93	42.96	498586	42.96	down	down	correct
BATT.US	Amplify ETF Trust	20260326	14.56	14.661	14.2	14.2	51100	14.2	down	down	correct
BBC.US	Virtus LifeSci Biotech Clinical Trials ETF	20260326	40.74	41.58	40.74	41.1826	13665	41.1826	up	up	correct
BBMC.US	JPMorgan BetaBuilders U.S. Mid Cap Equity ETF	20260326	108.63	109.59	107.66	107.66	12100	107.66	down	down	correct
BBP.US	ETFis Series Trust I	20260326	80.6	81.625	80.6	80.69	3700	80.69	up	up	correct
BBSC.US	JPMorgan BetaBuilders U.S. Small Cap Equity ETF	20260326	75.7	75.7	74.923	74.923	500	74.923	down	down	correct
BCD.US	Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K	20260326	35.66	35.8	35.51	35.51	30590	35.51	down	down	correct
BCI.US	Aberdeen Standard Bloomberg All Commodity Strategy K	20260326	23.58	23.74	23.535	23.54	1475000	23.54	down	down	correct
BDCX.US	ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN	20260326	19.89	19.89	19.89	19.89	300	18.8975
BDCZ.US	UBS ETRACS Wells Fargo Business Development Company Index ETN	20260326	14.96	14.9601	14.72	14.8551	944	14.413	down	down	correct
BDRY.US	ETF Managers Group Commodity Trust I	20260326	10.13	10.1499	9.94	10	34238	10	down	down	correct
BEDZ.US	AdvisorShares Hotel ETF	20260326	31.437	31.437	31.437	31.437	100	31.437
BERZ.US	MicroSectors™ Solactive FANG & Innovation	20260326	65.94	71.06	65.93	71.06	52100	71.06	up	up	correct
BETZ.US	Roundhill Sports Betting & iGaming ETF	20260326	17.81	18	17.66	17.66	28200	17.66	down	down	correct
BFOR.US	Barron's 400 ETF	20260326	83.5	83.63	82.78	82.78	2600	82.78	down	down	correct
BIBL.US	Northern Lights Fund Trust IV	20260326	47.67	47.85	47.04	47.06	20577	46.86	down	down	correct
BIGY.US	ETF Series Solutions	20260326	48.605	49.3	48.28	48.28	4800	47.7767	down	down	correct
BIL.US	SPDR Bloomberg Barclays 1	20260326	91.6	91.6	91.59	91.6	13198900	91.0674
BILS.US	SPDR Series Trust	20260326	99.38	99.38	99.37	99.37	418700	98.791	down	down	correct
BITO.US	ProShares Bitcoin Strategy ETF	20260326	9.54	9.603	9.36	9.42	92743700	9.3999	down	down	correct
BITQ.US	Exchange Traded Concepts Trust	20260326	20.32	20.55	19.59	19.7	106200	19.7	down	down	correct
BIV.US	Vanguard Intermediate	20260326	76.81	76.91	76.505	76.52	2816862	75.971	down	down	correct
BIZD.US	VanEck Vectors BDC Income ETF	20260326	12.8	12.93	12.63	12.64	3018947	12.164	down	down	correct
BKAG.US	BNY Mellon Core Bond ETF	20260326	41.98	42	41.82	41.835	169100	41.5259	down	down	correct
BKEM.US	BNY Mellon ETF Trust	20260326	78.62	78.62	77.663	77.68	1600	77.68	down	up	incorrect
BKF.US	iShares MSCI BRIC ETF	20260326	40.12	40.46	39.95	39.95	2400	39.95	down	up	incorrect
BKHY.US	BNY Mellon High Yield Beta ETF	20260326	47.25	47.25	46.94	46.958	9900	46.2677	down	up	incorrect
BKIE.US	BNY Mellon International Equity ETF	20260326	91.99	92.764	91.311	91.311	25800	90.5653	down	up	incorrect
BKLC.US	BNY Mellon US Large Cap Core Equity ETF	20260326	125.18	125.585	123.73	123.79	244600	123.3764	down	up	incorrect
BKLN.US	Invesco Exchange	20260326	20.47	20.51	20.45	20.48	23652289	20.376	up	down	incorrect
BKMC.US	BNY Mellon US Mid Cap Core Equity ETF	20260326	110.29	111.51	109.817	109.817	10700	109.2963	down	up	incorrect
BKSE.US	BNY Mellon ETF Trust	20260326	114.21	115.14	113.6765	113.6765	1070	113.3402	down	up	incorrect
BKUI.US	BNY Mellon ETF Trust	20260326	49.73	49.73	49.71	49.715	11800	49.4119	down	up	incorrect
BLES.US	Northern Lights Fund Trust IV	20260326	43.99	44.28	43.68	43.68	5151	43.589	down	down	correct
BLOK.US	Amplify Transformational Data Sharing ETF	20260326	51.86	52.33	50.54	50.61	182300	50.61	down	down	correct
BLV.US	Vanguard Long	20260326	68.37	68.585	68.05	68.16	718198	67.6067	down	down	correct
BMED.US	BlackRock Future Health ETF	20260326	28.657	28.657	28.657	28.657	100	28.657
BNDC.US	FlexShares Core Select Bond Fund	20260326	22.14	22.14	22.045	22.045	22462	21.975	down	down	correct
BNDD.US	BNDD	20260326	99.137	99.137	99.137	99.137	100	98.5413
BNKD.US	MicroSectors U.S. Big Banks Index	20260326	57.59	57.59	56.645	57.218	1000	57.218	down	down	correct
BNKU.US	MicroSectors U.S. Big Banks Index 3X Leveraged ETNs	20260326	26.5	26.64	25.575	25.93	5000	25.93	down	down	correct
BNO.US	United States Brent Oil Fund LP	20260326	50.33	51.1	49.92	50.55	7441100	50.55	up	up	correct
BOAT.US	SonicShares Global Shipping ETF	20260326	40.68	40.781	40.08	40.08	18900	39.652	down	down	correct
BOIL.US	ProShares Ultra Bloomberg Natural Gas	20260326	16.61	17.21	16.33	16.45	11175000	16.45	down	down	correct
BOND.US	PIMCO Active Bond Exchange	20260326	91.93	92.09	91.54	91.54	379155	90.7977	down	down	correct
BOUT.US	Innovator ETFs Trust	20260326	39.93	40.03	39.32	39.32	2200	39.32	down	down	correct
BRF.US	VanEck Vectors ETF Trust	20260326	17.91	17.91	17.58	17.58	2600	17.58	down	down	correct
BRZU.US	Direxion Daily MSCI Brazil Bull 2X Shares	20260326	104.35	106.02	102.5	102.81	47100	102.81	down	down	correct
BSV.US	Vanguard Short	20260326	78.15	78.1887	77.9901	78.01	2316463	77.4873	down	down	correct
BTAL.US	AGFiQ U.S. Market Neutral Anti	20260326	13.73	14.02	13.73	14.01	2002116	14.01	up	up	correct
BUL.US	Pacer US Cash Cows Growth ETF	20260326	54.29	54.3	53.51	53.51	12500	53.51	down	down	correct
BULZ.US	MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs	20260326	18.94	18.94	17.34	17.4	1921200	17.4	down	down	correct
BUZZ.US	VanEck Vectors ETF Trust	20260326	29.4	29.67	28.75	28.79	75200	28.79	down	down	correct
BWX.US	SPDR Bloomberg Barclays International Treasury Bond ETF	20260326	21.91	21.9599	21.8	21.8	199864	21.7122	down	down	correct
BWZ.US	SPDR Bloomberg Barclays Short Term International Treasury Bond ETF	20260326	26.83	27.0099	26.766	26.766	80756	26.6735	down	down	correct
BYLD.US	iShares Yield Optimized Bond ETF	20260326	22.43	22.48	22.37	22.38	84832	22.2779	down	down	correct
BZQ.US	ProShares Trust	20260326	10.58	10.82	10.41	10.72	82100	10.72	up	up	correct
CANE.US	Teucrium Sugar	20260326	10.57	10.695	10.57	10.63	567407	10.63	up	up	correct
CAPE.US	Barclays ETN+ Shiller Capet ETN	20260326	30.9	30.95	30.56	30.5762	19009	30.5009	down	down	correct
CBON.US	VanEck Vectors ChinaAMC China Bond ETF	20260326	23.32	23.32	23.22	23.22	2786	23.1597	down	down	correct
CBSE.US	Listed Funds Trust	20260326	41.09	41.09	40.396	40.396	1300	40.396	down	down	correct
CCOR.US	Core Alternative ETF	20260326	25.765	25.783	25.765	25.783	900	25.783	up	up	correct
CEF.US	Sprott Physical Gold and Silver Trust	20260326	44.35	44.86	43.32	43.36	1195700	43.36	down	down	correct
CEFD.US	ETRACS Monthly Pay 1.5X Leveraged Closed	20260326	17.45	17.46	17.31	17.31	1600	17.0663	down	down	correct
CEW.US	WisdomTree Emerging Currency Strategy Fund	20260326	18.94	18.94	18.9	18.9	1600	18.9	down	down	correct
CGW.US	Invesco Exchange	20260326	63.17	63.9	62.91	62.96	35400	62.96	down	down	correct
CHAU.US	Direxion Daily CSI 300 China A Share Bull 2X Shares	20260326	19.67	19.81	19.4	19.4	107100	19.4	down	down	correct
CHGX.US	ETF Series Solutions	20260326	26.93	27.08	26.59	26.597	5422	26.1569	down	down	correct
CHIQ.US	Global X MSCI China Consumer Disc ETF	20260326	19.62	19.95	19.47	19.49	1015900	19.49	down	down	correct
CHIU.US	Global X MSCI China Utilities ETF	20260326	2.16	2.19	2.13	2.19	1323700	2.19	up	up	correct
CLSM.US	Cabana Target Leading Sector Moderate ETF	20260326	22.955	22.99	22.68	22.6874	25145	22.6874	down	down	correct
CMBS.US	iShares Trust	20260326	48.78	48.86	48.67	48.67	89117	48.3734	down	down	correct
CMDY.US	iShares Bloomberg Roll Select Broad Commodity ETF	20260326	58.06	58.51	57.89	57.89	37008	57.89	down	down	correct
CMF.US	iShares Trust	20260326	56.71	56.71	56.6	56.61	536317	56.3316	down	down	correct
CNBS.US	Amplify ETF Trust	20260326	23.01	23.01	21.78	21.875	9100	21.875	down	up	incorrect
CNRG.US	SPDR Kensho Clean Power ETF	20260326	92.98	93.13	91.12	91.12	4800	91.12	down	up	incorrect
CNXT.US	VanEck Vectors ChinaAMC SME	20260326	45.42	45.65	45.12	45.19	19028	45.19	down	up	incorrect
COM.US	Direxion Shares ETF Trust	20260326	33.43	33.6	33.3801	33.45	109005	33.45	up	down	incorrect
COMB.US	GraniteShares Bloomberg Commodity Broad Strategy No K	20260326	25.51	25.6691	25.44	25.4612	16102	25.4612	down	up	incorrect
COPX.US	Global X Copper Miners ETF	20260326	72.14	73.29	70.76	70.89	4774000	70.89	down	up	incorrect
CORN.US	Teucrium Commodity Trust	20260326	18.7	18.8	18.55	18.71	2223000	18.71	up	up	correct
CORP.US	PIMCO Investment Grade Corporate Bond Index Exchange	20260326	96.32	96.51	96.0143	96.03	91015	95.2681	down	down	correct
CPER.US	United States Copper Index Fund LP	20260326	33.69	33.86	33.29	33.33	303100	33.33	down	down	correct
CQQQ.US	Invesco China Technology ETF	20260326	45.74	46.14	45.28	45.36	588300	45.36	down	up	incorrect
CRAK.US	VanEck Vectors ETF Trust	20260326	48.62	49.19	48.35	48.74	72182	48.74	up	down	incorrect
CRBN.US	iShares Trust	20260326	222.82	222.82	220.03	220.03	10327	220.03	down	up	incorrect
CRPT.US	First Trust SkyBridge Crypto Industry and Digital Economy ETF	20260326	12.25	12.59	12.12	12.188	23300	12.188	down	up	incorrect
CSD.US	Invesco S&P Spin	20260326	113.49	113.96	111.29	111.3	5400	111.3	down	up	incorrect
CTEX.US	ProShares S&P Kensho Cleantech ETF	20260326	36.51	36.51	35.12	35.12	900	35.12	down	down	correct
CURE.US	Direxion Shares ETF Trust	20260326	90.62	92.24	90.28	90.36	16800	90.36	down	down	correct
CUT.US	Invesco MSCI Global Timber ETF	20260326	28.48	28.68	28.1	28.21	4000	28.21	down	down	correct
CVY.US	Invesco Zacks Multi	20260326	26.91	27.27	26.91	27.07	22900	27.07	up	up	correct
CWB.US	SPDR Bloomberg Barclays Convertible Securities ETF	20260326	92.85	93.74	91.43	91.43	1644480	91.2154	down	down	correct
CWEB.US	Direxion Shares ETF Trust	20260326	26.44	27.14	26.1699	26.27	543269	26.27	down	down	correct
CWI.US	SPDR MSCI ACWI ex	20260326	36.14	36.4	35.73	35.75	140000	35.75	down	down	correct
CWS.US	AdvisorShares Focused Equity ETF	20260326	65.03	65.178	64.31	64.38	7817	64.38	down	down	correct
CZA.US	Invesco Zacks Mid	20260326	109.39	110.53	109.07	109.07	1600	109.07	down	down	correct
DAT.US	ProShares Big Data Refiners ETF	20260326	35.2	35.2	34.536	34.536	400	34.536	down	down	correct
DBA.US	Invesco DB Multi	20260326	26.94	27.14	26.9	27.11	1592600	27.11	up	up	correct
DBAW.US	Xtrackers MSCI All World ex U.S. Hedged Equity ETF	20260326	42.11	42.34	41.83	41.84	25534	41.84	down	down	correct
DBB.US	Invesco DB Multi	20260326	22.97	23.08	22.77	22.81	178000	22.81	down	down	correct
DBC.US	Invesco DB Commodity Index Tracking Fund	20260326	28.44	28.66	28.4	28.44	569700	28.44
DBE.US	Invesco DB Energy Fund	20260326	29.23	29.72	29.1	29.4	54200	29.4	up	up	correct
DBEF.US	Xtrackers MSCI EAFE Hedged Equity ETF	20260326	48.62	48.91	48.28	48.29	762000	48.29	down	down	correct
DBEM.US	Xtrackers MSCI Emerging Markets Hedged Equity ETF	20260326	33.89	33.89	33.36	33.41	10400	33.41	down	down	correct
DBEU.US	Xtrackers MSCI Europe Hedged Equity ETF	20260326	47.64	47.85	47.39	47.45	21100	47.45	down	down	correct
DBEZ.US	Xtrackers MSCI Eurozone Hedged Equity ETF	20260326	54.33	54.33	53.811	53.811	30200	53.811	down	down	correct
DBJP.US	Xtrackers MSCI Japan Hedged Equity ETF	20260326	100.95	101.18	99.63	99.87	23400	99.87	down	down	correct
DBMF.US	iM DBi Managed Futures Strategy ETF	20260326	29.9	29.95	29.825	29.86	855000	29.7425	down	down	correct
DBO.US	Invesco DB Oil Fund	20260326	20.55	20.76	20.34	20.57	1007400	20.57	up	up	correct
DBP.US	Invesco DB Precious Metals Fund	20260326	103.94	104.29	101.64	101.665	10171	101.665	down	up	incorrect
DDM.US	ProShares Ultra Dow30	20260326	51.79	52.58	51.18	51.29	217300	51.29	down	down	correct
DEED.US	First Trust TCW Securitized Plus ETF	20260326	21.31	21.31	21.2	21.205	6600	21.1263	down	down	correct
DEEF.US	Xtrackers FTSE Developed ex US Multifactor ETF	20260326	37.4	37.4	37.026	37.026	2100	37.026	down	down	correct
DEEP.US	Roundhill Acquirers Deep Value ETF	20260326	36.61	36.6693	36.61	36.6693	750	36.4453	up	up	correct
DEM.US	WisdomTree Trust	20260326	48.68	49.03	48.36	48.38	263900	48.38	down	down	correct
DES.US	WisdomTree U.S. SmallCap Dividend Fund	20260326	35.78	36.22	35.78	35.83	97739	35.7741	up	down	incorrect
DEUS.US	Xtrackers Russell US Multifactor ETF	20260326	59.86	60.21	59.4501	59.5841	10771	59.5841	down	up	incorrect
DEW.US	WisdomTree Global High Dividend Fund	20260326	65.32	65.74	65.06	65.21	5800	65.21	down	up	incorrect
DFAC.US	Dimensional U.S. Core Equity 2 ETF	20260326	38.94	39.15	38.58	38.61	4230300	38.61	down	up	incorrect
DFAE.US	Dimensional ETF Trust	20260326	33.58	33.78	33.08	33.08	1915800	33.08	down	up	incorrect
DFAI.US	Dimensional International Core Equity Market ETF	20260326	38.38	38.68	38.04	38.05	1690100	38.05	down	up	incorrect
DFAS.US	Dimensional U.S. Small Cap ETF	20260326	71.09	71.96	70.84	70.92	603600	70.92	down	up	incorrect
DFAT.US	Dimensional U.S. Targeted Value ETF	20260326	62.25	63.02	62.24	62.37	368400	62.37	up	down	incorrect
DFAU.US	Dimensional US Core Equity Market ETF	20260326	45.23	45.45	44.77	44.78	1077600	44.78	down	up	incorrect
DFCF.US	Dimensional ETF Trust	20260326	42.02	42.076	41.865	41.87	1293900	41.7435	down	up	incorrect
DFE.US	WisdomTree Europe SmallCap Dividend Fund	20260326	70.55	70.82	70.05	70.05	5800	70.05	down	down	correct
DFEN.US	Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace	20260326	67.565	68.8	64.25	64.85	239200	64.85	down	down	correct
DFIP.US	Dimensional ETF Trust	20260326	41.62	41.65	41.47	41.47	79100	41.3716	down	down	correct
DFIV.US	DFIV	20260326	51.86	52.22	51.47	51.5	1213800	51.5	down	down	correct
DFJ.US	WisdomTree Japan SmallCap Dividend Fund	20260326	100.79	101.44	99.81	99.98	43900	99.98	down	down	correct
DFNM.US	Dimensional ETF Trust	20260326	47.9	47.9	47.79	47.79	223600	47.6942	down	down	correct
DFSD.US	Dimensional ETF Trust	20260326	47.69	47.74	47.585	47.6	865500	47.4549	down	down	correct
DFUS.US	Dimensional U.S. Equity ETF	20260326	71.18	71.47	70.37	70.4	986900	70.4	down	down	correct
DGP.US	DB Gold Double Long ETN	20260326	161	164.28	153.45	153.45	356400	153.45	down	down	correct
DGRO.US	iShares Core Dividend Growth ETF	20260326	69.77	70.275	69.6	69.63	1861200	69.63	down	down	correct
DGS.US	WisdomTree Emerging Markets SmallCap Dividend Fund	20260326	59.54	59.89	58.89	58.89	47400	58.89	down	down	correct
DGT.US	SPDR Series Trust	20260326	168.15	168.76	166.8025	166.8025	8431	166.8025	down	down	correct
DGZ.US	DB Gold Short ETN	20260326	5.18	5.18	4.9876	5.1625	13334	5.1625	down	down	correct
DHS.US	WisdomTree U.S. High Dividend Fund	20260326	107.66	108.47	107.635	107.93	56430	107.5331	up	up	correct
DIA.US	SPDR Dow Jones Industrial Average ETF Trust	20260326	461.54	465.43	458.94	459.31	8283970	459.1149	down	down	correct
DIAL.US	Columbia Diversified Fixed Income Allocation ETF	20260326	18.05	18.0601	17.95	17.9659	31577	17.8105	down	down	correct
DIG.US	ProShares Ultra Oil & Gas	20260326	65.6	68	65.6	67.25	86300	67.25	up	up	correct
DIM.US	WisdomTree International MidCap Dividend Fund	20260326	81.52	81.84	80.96	80.96	4000	80.96	down	down	correct
DIV.US	Global X SuperDividend U.S. ETF	20260326	18.92	19.14	18.92	18.97	216753	18.8623	up	up	correct
DIVO.US	Amplify ETF Trust	20260326	44.82	45.085	44.64	44.67	856400	44.3118	down	down	correct
DIVS.US	SmartETFs Dividend Builder ETF	20260326	30.398	30.398	29.99	30.001	4800	30.001	down	down	correct
DIVZ.US	Listed Funds Trust	20260326	37.39	37.41	37.21	37.27	47600	37.1238	down	down	correct
DJD.US	Invesco Dow Jones Industrial Average Dividend ETF	20260326	59.61	60.02	59.46	59.46	32008	59.46	down	down	correct
DJP.US	iPath Bloomberg Commodity Index Total Return(SM) ETN	20260326	46.58	46.86	46.47	46.51	40200	46.51	down	down	correct
DLN.US	WisdomTree U.S. LargeCap Dividend Fund	20260326	88.9	89.34	88.51	88.54	363219	88.4262	down	down	correct
DLS.US	WisdomTree International SmallCap Dividend Fund	20260326	80.7	81.15	80.16	80.27	25000	80.27	down	down	correct
DNL.US	WisdomTree Global ex	20260326	40.12	40.32	39.6396	39.69	26994	39.69	down	up	incorrect
DOG.US	ProShares Short Dow30	20260326	24.51	24.65	24.31	24.62	2428300	24.62	up	down	incorrect
DOL.US	WisdomTree International LargeCap Dividend Fund	20260326	66.89	67.36	66.19	66.19	23400	66.19	down	up	incorrect
DON.US	WisdomTree U.S. MidCap Dividend Fund	20260326	52.12	52.76	52.12	52.27	150200	52.1798	up	up	correct
DOO.US	WisdomTree International Dividend ex	20260326	64.4	69.33	62.6	67.24	566400	67.0809	up	up	correct
DPST.US	Direxion Shares ETF Trust	20260326	91.86	95.0308	91.59	94.11	284199	94.11	up	up	correct
DRIP.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares	20260326	4.1	4.1	3.9	3.99	25750900	3.99	down	down	correct
DRN.US	Direxion Shares ETF Trust	20260326	8.24	8.46	8.13	8.28	1233600	8.28	up	up	correct
DRV.US	Direxion Daily MSCI Real Estate Bear 3X Shares	20260326	26.4	26.44	25.36	25.98	171500	25.98	down	down	correct
DSCF.US	Discipline Fund ETF	20260326	24.3466	24.3466	24.3466	24.3466	0	24.2546
DSI.US	iShares MSCI KLD 400 Social ETF	20260326	121.51	122.11	120.07	120.12	107000	120.12	down	down	correct
DSTL.US	Distillate U.S. Fundamental Stability & Value ETF	20260326	57.49	58.34	57.49	57.5987	58632	57.5987	up	up	correct
DSTX.US	ETF Series Solutions	20260326	31.44	31.44	31.338	31.338	2600	31.338	down	down	correct
DTD.US	WisdomTree U.S. Total Dividend Fund	20260326	85.83	86.3934	85.56	85.57	12662	85.4515	down	down	correct
DTEC.US	ALPS Disruptive Technologies ETF	20260326	43.05	44.07	43.05	43.296	4600	43.296	up	up	correct
DTH.US	WisdomTree International High Dividend Fund	20260326	52.95	53.25	52.61	52.61	57600	52.61	down	down	correct
DUG.US	ProShares UltraShort Oil & Gas	20260326	17.09	17.17	16.46	16.63	134000	16.63	down	down	correct
DUSL.US	Direxion Shares ETF Trust	20260326	76.43	77.31	72.883	72.883	15492	72.883	down	down	correct
DUST.US	Direxion Daily Gold Miners Index Bear 2X Shares	20260326	62.95	64.33	58.66	64.07	1062800	64.07	up	up	correct
DVYE.US	iShares Inc.	20260326	33.7	33.89	33.37	33.38	105100	33.38	down	down	correct
DWM.US	WisdomTree International Equity Fund	20260326	68.88	69.39	68.33	68.33	10200	68.33	down	down	correct
DWMF.US	WisdomTree International Multifactor Fund	20260326	32.92	32.92	32.6767	32.6767	1657	32.6767	down	down	correct
DWX.US	SPDR S&P International Dividend ETF	20260326	44.95	45.17	44.69	44.69	5900	44.69	down	down	correct
DXD.US	ProShares Trust	20260326	22.19	22.41	21.81	22.38	1728900	22.38	up	up	correct
DXJ.US	WisdomTree Japan Hedged Equity Fund	20260326	158.08	158.88	156.38	156.38	216500	156.38	down	down	correct
DYLD.US	Two Roads Shared Trust	20260326	22.428	22.435	22.4	22.435	3400	22.2995	up	up	correct
DYNF.US	BlackRock ETF Trust	20260326	58.51	58.64	57.745	57.76	3263300	57.76	down	down	correct
DZZ.US	DB Gold Double Short ETN	20260326	2.74	2.75	2.64	2.65	9000	2.65	down	down	correct
EAGG.US	iShares Trust	20260326	47.35	47.405	47.2	47.2	206480	46.8854	down	down	correct
EAPR.US	Innovator MSCI Emerging Markets Power Buffer ETF	20260326	30.18	30.18	30.094	30.094	3500	30.094	down	down	correct
EASG.US	Xtrackers MSCI EAFE ESG Leaders Equity ETF	20260326	34.61	34.7001	34.09	34.3383	1501	34.3383	down	down	correct
EATZ.US	AdvisorShares Restaurant ETF	20260326	26.05	26.05	25.736	25.736	1400	25.736	down	down	correct
EBLU.US	Ecofin Global Water ESG Fund	20260326	50.07	50.7	49.63	49.6718	6507	49.6718	down	down	correct
EBND.US	SPDR Bloomberg Barclays Emerging Markets Local Bond ETF	20260326	20.59	20.63	20.475	20.48	569627	20.279	down	down	correct
ECLN.US	First Trust EIP Carbon Impact ETF	20260326	37.385	37.385	37.385	37.385	0	37.385
ECNS.US	iShares Trust	20260326	32.11	32.19	31.73	31.73	10400	31.73	down	down	correct
ECON.US	Columbia Emerging Markets Consumer ETF	20260326	28.51	28.59	28.12	28.12	12400	28.12	down	down	correct
EDC.US	Direxion Daily MSCI Emerging Markets Bull 3X Shares	20260326	54.93	56	52.32	52.51	224300	52.51	down	down	correct
EDIV.US	SPDR Index Shares Funds	20260326	39.22	39.28	38.67	38.73	177300	38.73	down	down	correct
EDOG.US	ALPS Emerging Sector Dividend Dogs ETF	20260326	24.83	25.01	24.74	24.74	10000	24.74	down	down	correct
EDOW.US	First Trust Dow 30 Equal Weight ETF	20260326	40.58	40.79	40.32	40.32	11879	40.32	down	down	correct
EDV.US	Vanguard Extended Duration Treasury Index Fund ETF Shares	20260326	64.76	65.06	64.405	64.7	1385837	63.9388	down	down	correct
EDZ.US	Direxion Daily MSCI Emerging Markets Bear 3X Shares	20260326	30.91	32.09	30.26	32.08	285700	32.08	up	up	correct
EELV.US	Invesco S&P Emerging Markets Low Volatility ETF	20260326	27.84	27.84	27.54	27.55	78100	27.55	down	down	correct
EEM.US	iShares MSCI Emerging Markets ETF	20260326	56.26	56.64	55.44	55.47	42794900	55.47	down	down	correct
EEMO.US	Invesco S&P Emerging Markets Momentum ETF	20260326	16.84	16.84	16.44	16.44	2300	16.44	down	down	correct
EEMS.US	iShares MSCI Emerging Markets Small	20260326	68.93	69.23	67.91	67.91	15800	67.91	down	down	correct
EEMX.US	SPDR MSCI Emerging Markets Fossil Fuel Free ETF	20260326	44.04	44.24	43.256	43.256	4100	43.256	down	down	correct
EES.US	WisdomTree U.S. SmallCap Earnings Fund	20260326	57.84	58.68	57.84	58.06	13900	58.06	up	up	correct
EET.US	ProShares Ultra MSCI Emerging Markets	20260326	82	82.83	80.1	80.11	5000	80.11	down	down	correct
EEV.US	ProShares Trust	20260326	17.29	17.84	17.19	17.84	43900	17.84	up	up	correct
EFA.US	iShares MSCI EAFE ETF	20260326	95.47	96.23	94.62	94.66	19676500	94.66	down	down	correct
EFAX.US	SPDR MSCI EAFE Fossil Fuel Free ETF	20260326	49.02	49.2501	48.57	48.57	8593	48.57	down	down	correct
EFIV.US	SPDR S&P 500 ESG ETF	20260326	63.19	63.37	62.49	62.51	230900	62.51	down	down	correct
EFO.US	ProShares Ultra MSCI EAFE	20260326	62.285	62.285	60.23	60.3665	8179	60.3665	down	down	correct
EFU.US	ProShares UltraShort MSCI EAFE	20260326	9.15	9.25	8.99	9.23	86657	9.23	up	up	correct
EFZ.US	ProShares Short MSCI EAFE	20260326	12.78	12.91	12.7	12.88	56900	12.88	up	up	correct
EIDO.US	iShares MSCI Indonesia ETF	20260326	15.69	15.76	15.6	15.61	564900	15.61	down	down	correct
EINC.US	VanEck Vectors Energy Income ETF	20260326	119.48	120.51	119.48	119.96	5900	119.1639	up	up	correct
EIRL.US	iShares Trust	20260326	68.38	68.38	67.58	67.58	2600	67.58	down	down	correct
EIS.US	iShares MSCI Israel ETF	20260326	118.88	120	118.23	118.55	65300	118.55	down	up	incorrect
EJAN.US	Innovator MSCI Emerging Markets Power Buffer ETF January	20260326	33.57	33.675	33.32	33.32	16300	33.32	down	up	incorrect
EJUL.US	Innovator MSCI Emerging Markets Power Buffer ETF	20260326	29.66	29.66	29.445	29.55	10900	29.55	down	up	incorrect
ELD.US	WisdomTree Emerging Markets Local Debt Fund	20260326	27.68	28.02	27.63	27.82	55515	27.6812	up	down	incorrect
EMBD.US	Global X Emerging Markets Bond ETF	20260326	23.48	23.48	23.29	23.368	9100	23.1429	down	up	incorrect
EMHC.US	SPDR Bloomberg Barclays Emerging Markets USD Bond ETF	20260326	24.8	24.88	24.67	24.69	23400	24.4552	down	down	correct
EMLC.US	VanEck Vectors ETF Trust	20260326	25.07	25.1299	24.945	24.96	4389471	24.6864	down	down	correct
EMLP.US	First Trust North American Energy Infrastructure Fund	20260326	43.67	43.97	43.5	43.78	222100	43.78	up	up	correct
EMMF.US	WisdomTree Emerging Markets Multifactor Fund	20260326	32.83	32.9701	32.47	32.5115	13713	32.5115	down	down	correct
EMNT.US	EMNT	20260326	98.795	98.8	98.761	98.78	7400	98.1819	down	down	correct
EMQQ.US	EMQQ The Emerging Markets Internet & Ecommerce ETF	20260326	32.83	33.21	32.61	32.61	39000	32.61	down	down	correct
EMTY.US	ProShares Trust	20260326	11.94	11.993	11.85	11.993	9300	11.993	up	up	correct
ENFR.US	Alerian Energy Infrastructure ETF	20260326	38.84	39.22	38.79	39.05	66684	39.05	up	up	correct
EOCT.US	Innovator ETFs Trust	20260326	31.82	31.82	31.541	31.541	2900	31.541	down	down	correct
EPHE.US	iShares MSCI Philippines ETF	20260326	24.75	24.8	24.47	24.56	155800	24.56	down	down	correct
EPI.US	WisdomTree India Earnings Fund	20260326	40.78	40.97	40.28	40.33	955500	40.33	down	down	correct
EPOL.US	iShares Trust	20260326	35.15	35.43	34.93	34.95	770700	34.95	down	down	correct
EPP.US	iShares MSCI Pacific ex Japan ETF	20260326	52.48	52.82	51.97	51.97	589600	51.97	down	down	correct
EPS.US	WisdomTree U.S. Earnings 500 Fund	20260326	68.27	68.5096	67.485	67.55	51670	67.55	down	down	correct
EPU.US	iShares MSCI Peru ETF	20260326	77.12	78.1	76.71	76.71	40300	76.71	down	down	correct
EPV.US	ProShares UltraShort FTSE Europe	20260326	23.19	23.36	22.74	23.345	71848	23.345	up	up	correct
EQAL.US	Invesco Russell 1000 Equal Weight ETF	20260326	54.85	55.44	54.715	54.78	59217	54.78	down	down	correct
EQL.US	ALPS Equal Sector Weight ETF	20260326	47.37	47.635	47.15	47.18	46753	47.18	down	down	correct
EQWL.US	Invesco Exchange	20260326	115.19	115.835	114.43	114.54	101883	114.54	down	down	correct
ERTH.US	Invesco Exchange	20260326	47.1	47.33	46.6	46.6	4500	46.6	down	down	correct
ERX.US	Direxion Shares ETF Trust	20260326	101.69	105.25	101.11	104.26	453600	104.26	up	up	correct
ERY.US	Direxion Daily Energy Bear 2X Shares	20260326	10.48	10.5	10.07	10.16	2045300	10.16	down	down	correct
ESBA.US	Empire State Realty OP L.P	20260326	4.72	5.06	4.72	5.06	3400	5.06	up	up	correct
ESGA.US	American Century Sustainable Equity ETF	20260326	51.15	51.15	51.15	51.15	1854	51.15
ESGB.US	IndexIQ Active ETF Trust	20260326	21.01	21.0199	20.93	20.93	7381	20.7366	down	down	correct
ESGN.US	Columbia ETF Trust I	20260326	38.54	38.6	38.1536	38.1536	3574	38.1536	down	down	correct
ESGY.US	American Century Sustainable Growth ETF	20260326	59.9	59.9	58.9687	58.9687	139	58.9687	down	down	correct
ETHO.US	Etho Climate Leadership U.S. ETF	20260326	66.53	66.53	65.8375	65.8375	1120	65.8375	down	down	correct
EUDG.US	WisdomTree Trust	20260326	35.868	36.04	35.52	35.52	6990	35.52	down	down	correct
EUM.US	ProShares Short MSCI Emerging Markets	20260326	19.36	19.79	19.32	19.72	771300	19.72	up	up	correct
EUO.US	ProShares Trust II	20260326	29.69	29.83	29.62	29.76	37900	29.76	up	up	correct
EURL.US	Direxion Daily FTSE Europe Bull 3X Shares	20260326	36.02	36.9	35.11	35.43	124300	35.43	down	down	correct
EUSA.US	iShares MSCI USA Equal Weighted ETF	20260326	101.63	102.77	101.195	101.264	25015	101.264	down	down	correct
EUSB.US	iShares Trust	20260326	43.37	43.395	43.22	43.22	28402	42.9351	down	down	correct
EUSC.US	WisdomTree Trust	20260326	52.61	52.69	52.1523	52.1523	14947	52.1523	down	down	correct
EVNT.US	EVNT	20260326	11.63	11.67	11.63	11.664	3500	11.664	up	up	correct
EVX.US	VanEck Vectors ETF Trust	20260326	38.585	38.76	38.11	38.23	9726	38.23	down	down	correct
EWA.US	iShares MSCI Australia ETF	20260326	27.46	27.65	27.16	27.17	3552500	27.17	down	down	correct
EWC.US	iShares MSCI Canada ETF	20260326	54.06	54.8	53.67	53.71	2290600	53.71	down	up	incorrect
EWD.US	iShares MSCI Sweden ETF	20260326	47.63	48.16	47.27	47.31	69100	47.31	down	up	incorrect
EWG.US	iShares MSCI Germany ETF	20260326	38.87	39.27	38.64	38.67	2632400	38.67	down	up	incorrect
EWH.US	iShares Inc.	20260326	22.66	22.86	22.57	22.57	11841100	22.57	down	up	incorrect
EWI.US	iShares MSCI Italy ETF	20260326	51.64	52.16	51.47	51.47	305700	51.47	down	down	correct
EWJ.US	iShares MSCI Japan ETF	20260326	83.64	84.28	82.66	82.71	5883000	82.71	down	down	correct
EWK.US	iShares MSCI Belgium ETF	20260326	23.7	23.86	23.59	23.6	25200	23.6	down	down	correct
EWL.US	iShares MSCI Switzerland ETF	20260326	57.71	58.25	57.26	57.3	1027200	57.3	down	down	correct
EWM.US	iShares MSCI Malaysia ETF	20260326	28.7	28.73	28.27	28.28	1900900	28.28	down	down	correct
EWN.US	iShares MSCI Netherlands ETF	20260326	57.58	57.93	56.82	56.85	68200	56.85	down	down	correct
EWO.US	iShares MSCI Austria ETF	20260326	35.11	35.17	34.83	34.83	11800	34.83	down	down	correct
EWP.US	iShares MSCI Spain ETF	20260326	52.78	53.11	52.38	52.46	501200	52.46	down	down	correct
EWQ.US	iShares MSCI France ETF	20260326	42.49	42.96	42.19	42.25	728400	42.25	down	down	correct
EWS.US	iShares MSCI Singapore ETF	20260326	27.67	27.92	27.58	27.61	834100	27.61	down	down	correct
EWT.US	iShares MSCI Taiwan ETF	20260326	71.4	71.7	70.01	70.1	5003000	70.1	down	down	correct
EWU.US	iShares MSCI United Kingdom ETF	20260326	44.5	44.84	44.19	44.22	1912300	44.22	down	down	correct
EWV.US	ProShares UltraShort MSCI Japan	20260326	23.2	24.05	22.71	23.83	98843	23.83	up	up	correct
EWW.US	iShares MSCI Mexico ETF	20260326	74.62	74.79	73.18	73.29	1752000	73.29	down	down	correct
EWX.US	SPDR S&P Emerging Markets Small Cap ETF	20260326	65.44	65.92	64.9	64.93	19300	64.93	down	down	correct
EWY.US	iShares MSCI South Korea ETF	20260326	124.59	125.28	119.28	119.99	26420500	119.99	down	down	correct
EWZ.US	iShares MSCI Brazil ETF	20260326	37.14	37.44	36.75	36.8	27560600	36.8	down	down	correct
EXI.US	iShares Global Industrials ETF	20260326	182.81	182.93	179.68	179.77	25700	179.77	down	down	correct
EZA.US	iShares MSCI South Africa ETF	20260326	64.5	65.53	63.88	63.98	122800	63.98	down	down	correct
EZJ.US	ProShares Ultra MSCI Japan	20260326	54.11	54.11	52.22	52.53	2800	52.53	down	down	correct
EZM.US	WisdomTree U.S. MidCap Earnings Fund	20260326	67.46	67.63	66.77	66.77	29600	66.77	down	down	correct
FAN.US	First Trust Global Wind Energy ETF	20260326	24.11	24.27	24.03	24.03	63600	24.03	down	down	correct
FAS.US	Direxion Shares ETF Trust	20260326	117.12	119.91	115.63	116.75	612400	116.75	down	down	correct
FAZ.US	Direxion Shares ETF Trust	20260326	51.91	52.5	50.64	52.05	508250	52.05	up	up	correct
FBND.US	Fidelity Total Bond ETF	20260326	45.62	45.72	45.46	45.48	2702637	45.1319	down	down	correct
FBT.US	First Trust NYSE Arca Biotechnology Index Fund	20260326	196.45	198.92	196.45	197.05	45400	197.05	up	up	correct
FCG.US	First Trust Natural Gas ETF	20260326	31.97	32.67	31.93	32.36	1710000	32.36	up	up	correct
FCOM.US	Fidelity MSCI Communication Services Index ETF	20260326	68.14	68.31	66.68	66.77	117500	66.77	down	down	correct
FCOR.US	Fidelity Merrimack Street Trust	20260326	47.2	47.2	46.9	46.9284	53013	46.5606	down	down	correct
FDD.US	First Trust Exchange	20260326	17.27	17.45	17.2	17.2	110100	17.2	down	up	incorrect
FDHY.US	Fidelity High Yield Factor ETF	20260326	48.54	48.68	48.31	48.41	85985	47.8716	down	up	incorrect
FDIS.US	Fidelity MSCI Consumer Discretionary Index ETF	20260326	93.98	94.78	92.99	93.02	70800	93.02	down	up	incorrect
FDL.US	First Trust Morningstar Dividend Leaders Index Fund	20260326	50.03	50.49	50.03	50.32	829600	50.32	up	down	incorrect
FDLO.US	Fidelity Low Volatility Factor ETF	20260326	64.61	65.03	64.38	64.4	82600	64.4	down	up	incorrect
FDM.US	First Trust Dow Jones Select MicroCap Index Fund	20260326	81.89	82.59	81.89	82.0253	4558	82.0253	up	down	incorrect
FDMO.US	Fidelity Momentum Factor ETF	20260326	80.46	80.64	79.05	79.06	67700	79.06	down	up	incorrect
FDN.US	First Trust Exchange	20260326	236.4	239.16	233.44	233.81	373200	233.81	down	down	correct
FDRR.US	Fidelity Dividend ETF for Rising Rates	20260326	58.66	58.99	58.315	58.44	12000	58.44	down	down	correct
FDVV.US	Fidelity High Dividend ETF	20260326	54.83	55.259	54.51	54.58	1028700	54.58	down	down	correct
FEDM.US	FEDM	20260326	56.806	56.806	56.806	56.806	100	56.806
FEIG.US	FEIG	20260326	40.554	40.554	40.554	40.554	100	40.2322
FENY.US	Fidelity MSCI Energy Index ETF	20260326	33.81	34.42	33.75	34.23	2222300	34.23	up	up	correct
FEU.US	SPDR STOXX Europe 50 ETF	20260326	50.28	50.67	49.92	49.92	37700	49.92	down	down	correct
FEUS.US	FEUS	20260326	69.416	69.416	69.416	69.416	100	69.416
FEZ.US	SPDR EURO STOXX 50 ETF	20260326	61.02	61.52	60.43	60.46	2215200	60.46	down	down	correct
FFIU.US	Fieldstone UVA Unconstrained Medium	20260326	22.09	22.09	21.905	21.905	500	21.6797	down	down	correct
FFND.US	Northern Lights Fund Trust II	20260326	28.935	28.935	28.644	28.644	8900	28.644	down	down	correct
FFTY.US	Innovator ETFs Trust	20260326	34.7	34.76	33.57	33.61	54300	33.61	down	down	correct
FGD.US	First Trust Dow Jones Global Select Dividend Index Fund	20260326	31.31	31.5	31.11	31.17	277400	31.17	down	down	correct
FHLC.US	Fidelity MSCI Health Care Index ETF	20260326	69.85	70.42	69.81	69.89	228500	69.89	up	up	correct
FIDI.US	Fidelity International High Dividend ETF	20260326	27.11	27.24	26.88	26.885	39300	26.885	down	down	correct
FIDU.US	Fidelity Covington Trust	20260326	87.62	88.03	86.14	86.24	132800	86.24	down	down	correct
FIEE.US	UBS AG FI Enhanced Europe 50 ETN	20260326	7	7	6.91	6.96	6100	6.96	down	down	correct
FIGB.US	Fidelity Investment Grade Bond ETF	20260326	43.07	43.07	42.82	42.855	82700	42.5706	down	down	correct
FILL.US	iShares MSCI Global Energy Producers ETF	20260326	26.45	26.57	26.12	26.13	62055	26.13	down	down	correct
FISK.US	Empire State Realty OP L.P	20260326	4.9	4.9	4.9	4.9	0	4.9
FISR.US	SPDR SSGA Fixed Income Sector Rotation ETF	20260326	25.531	25.61	25.47	25.49	38900	25.3227	down	down	correct
FITE.US	SPDR S&P Kensho Future Security ETF	20260326	88.44	89.6	87.075	87.16	18500	87.16	down	down	correct
FIVA.US	Fidelity International Value Factor ETF	20260326	34.14	34.46	33.935	33.95	111844	33.95	down	down	correct
FIVG.US	Defiance 5G Next Gen Connectivity ETF	20260326	70.78	71.0399	68.97	69	29029	69	down	down	correct
FIW.US	First Trust Exchange	20260326	103.21	104.69	102.57	102.66	56700	102.66	down	down	correct
FLAU.US	Franklin FTSE Australia ETF	20260326	32.88	33.364	32.301	32.301	19600	32.301	down	down	correct
FLAX.US	Franklin FTSE Asia ex Japan ETF	20260326	30.45	30.47	29.98	29.98	12400	29.98	down	down	correct
FLBR.US	Franklin FTSE Brazil ETF	20260326	23.05	23.26	22.8301	22.86	169785	22.86	down	down	correct
FLCA.US	Franklin Templeton ETF Trust	20260326	48.435	48.98	47.96	48.02	72499	48.02	down	down	correct
FLCB.US	Franklin Templeton ETF Trust	20260326	21.41	21.429	21.33	21.33	343900	21.1692	down	down	correct
FLCH.US	Franklin FTSE China ETF	20260326	22.11	22.29	22.03	22.06	83800	22.06	down	down	correct
FLCO.US	Franklin Liberty Investment Grade Corporate ETF	20260326	21.31	21.345	21.229	21.235	167829	21.0616	down	down	correct
FLEE.US	Franklin FTSE Europe ETF	20260326	35.56	35.72	35.27	35.27	5200	35.27	down	down	correct
FLGB.US	Franklin FTSE United Kingdom ETF	20260326	33.91	34.19	33.71	33.73	49270	33.73	down	down	correct
FLGR.US	Franklin FTSE Germany ETF	20260326	30.61	30.94	30.4969	30.4969	7141	30.4969	down	down	correct
FLGV.US	Franklin Liberty U.S. Treasury Bond ETF	20260326	20.36	20.3691	20.292	20.3	39627	20.1539	down	down	correct
FLIN.US	Franklin FTSE India ETF	20260326	33.51	33.72	33.205	33.25	960358	33.25	down	down	correct
FLJH.US	Franklin Templeton ETF Trust	20260326	40.15	40.35	39.73	39.73	8000	39.73	down	down	correct
FLJP.US	Franklin FTSE Japan ETF	20260326	35.85	36.1	35.41	35.43	481141	35.43	down	down	correct
FLKR.US	Franklin FTSE South Korea ETF	20260326	40.39	40.568	38.85	38.88	429000	38.88	down	down	correct
FLLA.US	Franklin FTSE Latin America ETF	20260326	27.43	27.68	27.16	27.16	59477	27.16	down	down	correct
FLLV.US	Franklin Templeton ETF Trust	20260326	64.87	64.95	64.49	64.5375	23517	64.1858	down	down	correct
FLMB.US	Franklin Liberty Federal Tax	20260326	23.55	23.55	23.5	23.5051	16046	23.372	down	down	correct
FLMI.US	Franklin Liberty Intermediate Municipal Opportunities ETF	20260326	24.7	24.7	24.645	24.67	532584	24.495	down	down	correct
FLMX.US	Franklin FTSE Mexico ETF	20260326	36.43	36.4401	35.755	35.755	13269	35.755	down	down	correct
FLRG.US	Fidelity Covington Trust	20260326	36.74	36.826	36.46	36.46	10000	36.46	down	down	correct
FLRN.US	SPDR Bloomberg Barclays Investment Grade Floating Rate ETF	20260326	30.76	30.77	30.75	30.76	1282770	30.5462
FLRT.US	Pacer Funds Trust	20260326	46.28	46.3	46.2201	46.245	59997	46.013	down	down	correct
FLSA.US	Franklin FTSE Saudi Arabia ETF	20260326	33.35	33.43	33.04	33.04	2600	33.04	down	down	correct
FLSP.US	Franklin Liberty Systematic Style Premia ETF	20260326	27.02	27.22	27.01	27.124	14200	27.124	up	up	correct
FLSW.US	Franklin FTSE Switzerland ETF	20260326	39.89	39.93	39.55	39.55	3413	39.55	down	down	correct
FLTB.US	Fidelity Merrimack Street Trust	20260326	50.36	50.36	50.1	50.1	18185	49.7213	down	down	correct
FLTR.US	VanEck Vectors ETF Trust	20260326	25.48	25.49	25.45	25.46	557100	25.2747	down	down	correct
FLTW.US	Franklin FTSE Taiwan ETF	20260326	68.64	68.93	67.32	67.32	65900	67.32	down	down	correct
FLUD.US	Franklin Liberty Ultra Short Bond ETF	20260326	24.98	25.01	24.98	24.99	55700	24.82	up	up	correct
FLYT.US	Direxion Flight to Safety Strategy ETF	20260326	14.06	15.6	13	14.28	220200	14.28	up	up	correct
FMAT.US	Fidelity MSCI Materials Index ETF	20260326	56.28	57.15	56.28	56.38	78800	56.38	up	up	correct
FMF.US	First Trust Managed Futures Strategy Fund	20260326	49.7	49.89	49.29	49.58	12504	49.58	down	down	correct
FMNY.US	First Trust Exchange	20260326	26.44	26.44	26.365	26.376	27600	26.2934	down	down	correct
FMQQ.US	FMQQ The Next Frontier Internet & Ecommerce ETF	20260326	11.32	11.4	11.2	11.22	8500	11.22	down	down	correct
FNCL.US	Fidelity MSCI Financials Index ETF	20260326	69.6	70.23	69.45	69.69	129400	69.69	up	up	correct
FNDA.US	Schwab Fundamental U.S. Small Company Index ETF	20260326	32.44	32.84	32.3	32.34	770000	32.34	down	down	correct
FNDB.US	Schwab Fundamental U.S. Broad Market Index ETF	20260326	27.12	27.3	27	27.04	113200	27.04	down	down	correct
FNDC.US	Schwab Fundamental International Small Company Index ETF	20260326	45.77	46.1	45.28	45.28	123000	45.28	down	down	correct
FNDE.US	Schwab Strategic Trust	20260326	37.49	37.79	37.22	37.23	820500	37.23	down	down	correct
FNDF.US	Schwab Fundamental International Large Company Index ETF	20260326	48.01	48.42	47.61	47.63	2037300	47.63	down	up	incorrect
FNDX.US	Schwab Fundamental U.S. Large Company Index ETF	20260326	27.77	27.96	27.66	27.69	5987800	27.69	down	up	incorrect
FNGD.US	MicroSectors FANG+ Index	20260326	73.04	77.27	72.45	77.04	370608	77.04	up	down	incorrect
FNGG.US	Direxion Daily Select Large Caps & FANGs Bull 2X Shares	20260326	158.32	158.32	151.23	151.23	11500	151.23	down	up	incorrect
FNGO.US	MicroSectors FANG+ Index 2X Leveraged ETN	20260326	90.22	90.22	86.05	86.05	5111	86.05	down	up	incorrect
FNGS.US	MicroSectors FANG+ ETN	20260326	60.48	60.49	59.11	59.12	36600	59.12	down	up	incorrect
FNGU.US	MicroSectors FANG+ Index 3X Leveraged ETN	20260326	16.43	16.55	15.3909	15.43	8324425	15.43	down	up	incorrect
FORH.US	ETF Opportunities Trust	20260326	24.465	24.465	24.22	24.273	2100	24.273	down	down	correct
FPE.US	First Trust Preferred Securities and Income ETF	20260326	17.75	17.79	17.68	17.7	1020171	17.6281	down	down	correct
FPEI.US	First Trust Institutional Preferred Securities and Income ETF	20260326	18.92	18.95	18.79	18.8	299467	18.7128	down	down	correct
FPX.US	First Trust US Equity Opportunities ETF	20260326	162.8	162.8	158.22	158.33	57600	158.33	down	down	correct
FQAL.US	Fidelity Quality Factor ETF	20260326	72.57	72.86	71.91	71.98	104700	71.98	down	down	correct
FREL.US	Fidelity Covington Trust	20260326	26.6	26.865	26.51	26.64	266600	26.64	up	up	correct
FRI.US	First Trust S&P REIT Index Fund	20260326	28.21	28.38	28.15	28.15	4900	28.15	down	down	correct
FRTY.US	Alger Mid Cap 40 ETF	20260326	19.715	19.805	19.29	19.347	82200	19.347	down	down	correct
FSEC.US	Fidelity Investment Grade Securitized ETF	20260326	43.85	43.95	43.68	43.68	225985	43.4005	down	down	correct
FSIG.US	First Trust Exchange	20260326	18.85	18.87	18.81	18.81	305838	18.7386	down	down	correct
FSMB.US	First Trust Short Duration Managed Municipal ETF	20260326	19.94	19.94	19.91	19.9155	39110	19.8628	down	down	correct
FSMD.US	Fidelity Covington Trust	20260326	44.69	45.11	44.39	44.45	114800	44.45	down	down	correct
FSTA.US	Fidelity MSCI Consumer Staples Index ETF	20260326	51.87	52.29	51.65	51.7	162000	51.7	down	down	correct
FTEC.US	Fidelity MSCI Information Technology Index ETF	20260326	211.17	212.15	207.41	207.53	383200	207.53	down	down	correct
FTSD.US	Franklin ETF Trust	20260326	90.49	90.6597	90.4401	90.57	51990	89.9079	up	up	correct
FUMB.US	First Trust Ultra Short Duration Municipal ETF	20260326	20.065	20.07	20.0599	20.07	22310	20.024	up	up	correct
FUTY.US	Fidelity MSCI Utilities Index ETF	20260326	58.19	58.64	58.09	58.47	305900	58.47	up	up	correct
FVAL.US	Fidelity Value Factor ETF	20260326	69.21	69.578	68.67	68.8	35600	68.8	down	down	correct
FVD.US	First Trust Value Line Dividend Index Fund	20260326	46.67	47.09	46.63	46.68	799800	46.68	up	up	correct
FXA.US	Invesco CurrencyShares Australian Dollar Trust	20260326	68.54	68.61	68.12	68.15	22476	68.0038	down	down	correct
FXB.US	Invesco CurrencyShares British Pound Sterling Trust	20260326	128.41	128.695	128.11	128.12	18562	127.6805	down	down	correct
FXC.US	Invesco CurrencyShares Canadian Dollar Trust	20260326	70.63	70.66	70.49	70.5	30402	70.4862	down	down	correct
FXD.US	First Trust Consumer Discretionary AlphaDEX Fund	20260326	64.47	64.76	63.76	63.86	4900	63.86	down	down	correct
FXE.US	Invesco CurrencyShares Euro Currency Trust	20260326	106.51	106.63	106.3	106.3	553494	106.173	down	down	correct
FXF.US	Invesco CurrencyShares Swiss Franc Trust	20260326	111.36	111.42	110.95	110.98	65500	110.98	down	down	correct
FXG.US	First Trust Consumer Staples AlphaDEX Fund	20260326	62.47	63.09	62.39	62.65	9300	62.65	up	up	correct
FXH.US	First Trust Health Care AlphaDEX Fund	20260326	107.05	108.53	107.05	107.33	27900	107.33	up	down	incorrect
FXI.US	iShares Trust	20260326	35.1	35.36	34.93	34.93	40289900	34.93	down	up	incorrect
FXL.US	First Trust Technology AlphaDEX Fund	20260326	161.69	163.04	159.55	159.68	6700	159.68	down	up	incorrect
FXN.US	First Trust Energy AlphaDEX Fund	20260326	22.58	23.04	22.56	22.88	2881000	22.88	up	down	incorrect
FXO.US	First Trust Financials AlphaDEX Fund	20260326	55.59	56.1	55.5	55.76	121300	55.76	up	down	incorrect
FXP.US	ProShares UltraShort FTSE China 50	20260326	21.36	21.5	21.08	21.5	21100	21.5	up	down	incorrect
FXU.US	First Trust Utilities AlphaDEX Fund	20260326	48.66	49.1	48.58	48.91	225300	48.91	up	up	correct
FXY.US	Invesco CurrencyShares Japanese Yen Trust	20260326	57.57	57.58	57.43	57.43	210800	57.43	down	down	correct
FXZ.US	First Trust Exchange	20260326	73.34	74.66	73.34	73.6	37600	73.6	up	up	correct
GAL.US	SPDR SSgA Global Allocation ETF	20260326	49.32	49.38	48.86	48.86	6000	48.86	down	down	correct
GAMR.US	ETF Managers Trust	20260326	74.24	74.29	72.96	73.17	900	73.17	down	down	correct
GBIL.US	Goldman Sachs Access Treasury 0	20260326	100.12	100.13	100.11	100.11	1150789	99.5156	down	up	incorrect
GBUG.US	iPath Gold ETN	20260326	41.77	42.68	40.52	40.79	61800	40.79	down	up	incorrect
GCC.US	WisdomTree Continuous Commodity Index Fund	20260326	23.49	23.54	23.33	23.37	50200	23.37	down	up	incorrect
GCOR.US	Goldman Sachs Access U.S. Aggregate Bond ETF	20260326	41.08	41.18	40.9905	41.01	71429	40.7331	down	up	incorrect
GDMA.US	Alpha Architect ETF Trust	20260326	40.8	40.81	40.69	40.69	4100	40.69	down	up	incorrect
GDOC.US	Goldman Sachs ETF Trust	20260326	32.46	32.46	32.223	32.223	1100	32.223	down	down	correct
GDX.US	VanEck Vectors Gold Miners ETF	20260326	83.47	86.53	82.27	82.39	41416000	82.39	down	down	correct
GDXD.US	MicroSectors Gold Miners	20260326	58.2	60.5	52.58	60.21	1503500	60.21	up	up	correct
GDXJ.US	VanEck Vectors Junior Gold Miners ETF	20260326	108.66	112.35	105.85	105.92	6919100	105.92	down	down	correct
GDXU.US	MicroSectors Gold Miners 3X Leveraged ETNs	20260326	155.5	174	147.496	147.95	2474300	147.95	down	down	correct
GEM.US	Goldman Sachs ActiveBeta Emerging Markets Equity ETF	20260326	42.86	43.045	42.225	42.27	177418	42.27	down	down	correct
GGRW.US	Gabelli ETFs Trust	20260326	32.356	32.356	32.356	32.356	100	32.356
GHYB.US	Goldman Sachs Access High Yield Corporate Bond ETF	20260326	44.4528	44.4593	44.095	44.095	71743	43.5976	down	down	correct
GIGB.US	Goldman Sachs ETF Trust	20260326	45.56	45.6499	45.42	45.44	65741	45.095	down	down	correct
GII.US	SPDR S&P Global Infrastructure ETF	20260326	75.57	75.8315	75.36	75.36	105522	75.36	down	down	correct
GINN.US	Goldman Sachs Innovate Equity ETF	20260326	68.66	68.66	67.89	67.89	2400	67.89	down	down	correct
GLD.US	SPDR Gold Trust	20260326	408.53	411.37	400.26	400.64	15756300	400.64	down	down	correct
GLDM.US	World Gold Trust	20260326	88.02	88.61	86.24	86.33	7595441	86.33	down	down	correct
GLDX.US	USCF ETF Trust	20260326	35.14	35.2	34.55	34.55	3786	34.55	down	down	correct
GLIN.US	VanEck Vectors ETF Trust	20260326	41.08	41.35	40.48	40.48	25500	40.48	down	down	correct
GLL.US	ProShares Trust II	20260326	22.53	23.38	22.23	23.34	9353100	23.34	up	up	correct
GLRY.US	Inspire Faithward Mid Cap Momentum ESG ETF	20260326	37.52	37.62	36.73	36.76	25300	36.7123	down	down	correct
GLTR.US	Aberdeen Standard Physical Precious Metals Basket Shares ETF	20260326	204.73	206.68	200.36	200.52	114200	200.52	down	down	correct
GMF.US	SPDR S&P Emerging Asia Pacific ETF	20260326	135.77	135.98	134.44	134.44	2600	134.44	down	down	correct
GNR.US	SPDR S&P Global Natural Resources ETF	20260326	72.35	73.07	72.14	72.26	168700	72.26	down	down	correct
GOAU.US	U.S. Global GO GOLD and Precious Metal Miners ETF	20260326	40.41	41.925	40.086	40.18	16900	40.18	down	down	correct
GOEX.US	Global X Funds	20260326	76.98	79.1	74.69	74.76	66600	74.76	down	down	correct
GQRE.US	FlexShares Global Quality Real Estate Index Fund	20260326	59.13	59.72	59.13	59.19	25200	59.19	up	up	correct
GREK.US	Global X MSCI Greece ETF	20260326	62.66	63.24	62.24	62.4	66700	62.4	down	down	correct
GRN.US	iPath Series B Carbon ETN	20260326	27.97	28.044	27.97	28.044	800	28.044	up	up	correct
GRNB.US	VanEck Vectors ETF Trust	20260326	23.93	23.97	23.83	23.845	53798	23.6638	down	down	correct
GSEU.US	Goldman Sachs ETF Trust	20260326	44.45	44.7096	44.05	44.05	39261	44.05	down	down	correct
GSG.US	iShares S&P GSCI Commodity	20260326	30.93	31.26	30.85	30.97	1881700	30.97	up	up	correct
GSIE.US	Goldman Sachs ActiveBeta International Equity ETF	20260326	42.43	42.775	42.07	42.08	605700	42.08	down	down	correct
GSIG.US	Goldman Sachs Access Investment Grade Corporate 1	20260326	47.19	47.2	47.13	47.13	4100	46.8361	down	down	correct
GSJY.US	Goldman Sachs ActiveBeta Japan Equity ETF	20260326	48.54	48.55	47.685	47.685	14200	47.685	down	down	correct
GSLC.US	Goldman Sachs ETF Trust	20260326	125.31	126.01	124.1	124.19	260200	124.19	down	down	correct
GSPY.US	Gotham Enhanced 500 ETF	20260326	35.37	35.37	35.173	35.173	800	35.173	down	down	correct
GSSC.US	Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF	20260326	74.72	75.7099	74.4132	74.493	32828	74.493	down	down	correct
GSY.US	Invesco Ultra Short Duration ETF	20260326	50.09	50.09	50.07	50.07	1049994	49.9075	down	down	correct
GTEK.US	Goldman Sachs Future Tech Leaders Equity ETF	20260326	41.73	41.8	40.915	41	4400	41	down	down	correct
GTO.US	Invesco Total Return Bond ETF	20260326	46.665	46.725	46.51	46.51	335133	46.3433	down	up	incorrect
GUNR.US	FlexShares Morningstar Global Upstream Natural Resources Index Fund	20260326	53.53	54.1	53.49	53.56	490400	53.56	up	down	incorrect
GURU.US	Global X Guru Index ETF	20260326	59.46	59.46	58.51	58.51	1200	58.51	down	up	incorrect
GUSH.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares	20260326	44.76	46.92	44.75	46.03	2057200	46.03	up	down	incorrect
GVIP.US	Goldman Sachs Hedge Industry VIP ETF	20260326	147.32	147.32	143.94	143.94	42500	143.94	down	up	incorrect
GWX.US	SPDR S&P International Small Cap ETF	20260326	41.94	42.25	41.46	41.46	66200	41.46	down	up	incorrect
GXC.US	SPDR Index Shares Funds	20260326	91.45	91.89	90.79	91.07	25300	91.07	down	up	incorrect
GXG.US	Global X MSCI Colombia ETF	20260326	38.45	38.86	38.37	38.37	24331	38.37	down	down	correct
GYLD.US	Arrow Dow Jones Global Yield ETF	20260326	13.79	13.89	13.68	13.8	26800	13.7455	up	up	correct
HACK.US	ETF Series Solutions	20260326	75.32	77.19	75.32	75.73	63100	75.73	up	up	correct
HAIL.US	SPDR S&P Kensho Smart Mobility ETF	20260326	33.411	33.411	32.533	32.533	400	32.533	down	down	correct
HAP.US	VanEck Vectors Natural Resources ETF	20260326	70.25	70.96	70.25	70.35	31183	70.35	up	up	correct
HAUZ.US	DBX ETF Trust	20260326	22.44	22.54	22.27	22.27	64300	22.27	down	down	correct
HAWX.US	iShares Currency Hedged MSCI ACWI ex U.S. ETF	20260326	40.35	40.58	40.08	40.08	18281	40.08	down	down	correct
HDEF.US	Xtrackers MSCI EAFE High Dividend Yield Equity ETF	20260326	31.76	31.94	31.54	31.54	95498	31.54	down	down	correct
HDG.US	ProShares Hedge Replication ETF	20260326	51.4	51.45	51.17	51.27	1800	51.27	down	down	correct
HDGE.US	AdvisorShares Ranger Equity Bear ETF	20260326	18.14	18.16	17.93	18.05	759100	18.05	down	down	correct
HDLB.US	ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B	20260326	17.24	17.24	17.142	17.142	300	16.966	down	down	correct
HDMV.US	First Trust Horizon Managed Volatility Developed International ETF	20260326	36.07	36.07	35.876	35.876	1800	35.876	down	down	correct
HDV.US	iShares Core High Dividend ETF	20260326	134.16	135.01	133.925	134.4	2936215	26.88	up	up	correct
HEDJ.US	WisdomTree Europe Hedged Equity Fund	20260326	51.57	51.96	51.02	51.37	71300	51.37	down	down	correct
HEQT.US	Simplify Exchange Traded Funds	20260326	31.22	31.345	31.11	31.12	40700	31.12	down	down	correct
HEWJ.US	iShares Currency Hedged MSCI Japan ETF	20260326	56.04	56.49	55.53	55.57	134000	55.57	down	down	correct
HEZU.US	iShares Currency Hedged MSCI Eurozone ETF	20260326	43.02	43.285	42.75	42.76	19300	42.76	down	down	correct
HFXI.US	IQ 50 Percent Hedged FTSE International ETF	20260326	33.09	33.3382	32.81	32.83	320826	32.83	down	down	correct
HHH.US	ETF Managers Trust	20260326	63.5	64.55	63.5	64.2	330700	64.2	up	up	correct
HIBL.US	Direxion Daily S&P 500 High Beta Bull 3X Shares	20260326	62.795	64.31	59.83	60.09	85200	60.09	down	down	correct
HIBS.US	Direxion Daily S&P 500 High Beta Bear 3X Shares	20260326	46.32	48.205	45.159	48.08	126000	48.08	up	up	correct
HIPS.US	GraniteShares HIPS US High Income ETF	20260326	11.725	11.79	11.645	11.645	23824	11.434	down	down	correct
HMOP.US	Hartford Municipal Opportunities ETF	20260326	38.79	38.79	38.65	38.725	136146	38.4989	down	down	correct
HOLD.US	AdvisorShares Trust	20260326	30.15	30.16	29.935	29.935	2600	29.935	down	down	correct
HOMZ.US	ETF Series Solutions	20260326	41.97	41.995	41.97	41.9719	1234	41.8827	up	up	correct
HSCZ.US	iShares Currency Hedged MSCI EAFE Small	20260326	39.3	39.53	39.1	39.1	21638	39.1	down	down	correct
HTAB.US	Hartford Exchange	20260326	18.98	18.985	18.93	18.95	57200	18.8308	down	down	correct
HTEC.US	Robo Global Healthcare Technology and Innovation ETF	20260326	32.86	33.27	32.86	32.979	5700	32.979	up	up	correct
HTRB.US	Hartford Total Return Bond ETF	20260326	33.76	33.765	33.62	33.62	278847	33.3745	down	down	correct
HTUS.US	Exchange Traded Concepts Trust	20260326	38.15	38.15	37.57	37.57	5300	37.57	down	down	correct
HUSV.US	First Trust Horizon Managed Volatility Domestic ETF	20260326	38.29	38.5201	38.2	38.2	2034	38.2	down	down	correct
HYBB.US	iShares BB Rated Corporate Bond ETF	20260326	46.27	46.39	46.072	46.072	22100	45.57	down	down	correct
HYDW.US	DBX ETF Trust	20260326	46.44	46.445	46.226	46.226	2700	45.8127	down	down	correct
HYEM.US	VanEck Vectors Emerging Markets High Yield Bond ETF	20260326	19.81	19.865	19.67	19.74	96492	19.5103	down	down	correct
HYG.US	iShares Trust	20260326	79.25	79.325	78.8	78.92	74979320	78.1302	down	down	correct
HYGH.US	iShares U.S. ETF Trust	20260326	85.46	85.5299	85.105	85.29	46902	84.8013	down	down	correct
HYGV.US	FlexShares Trust	20260326	39.86	39.96	39.665	39.72	152400	39.2264	down	down	correct
HYLB.US	Xtrackers USD High Yield Corporate Bond ETF	20260326	36.19	36.2599	36.0297	36.08	1378145	35.6759	down	down	correct
HYMB.US	SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF	20260326	24.74	24.74	24.51	24.57	6188775	24.378	down	down	correct
HYS.US	PIMCO 0	20260326	92.9	93.09	92.54	92.58	150217	91.5054	down	down	correct
HYTR.US	CP High Yield Trend ETF	20260326	21.32	21.32	21.255	21.266	81000	21.1992	down	down	correct
HYUP.US	Xtrackers High Beta High Yield Bond ETF	20260326	41.3	41.3	41.1477	41.1477	512	40.6144	down	down	correct
IAI.US	iShares U.S. Broker	20260326	162.82	164.45	161.98	162.5	54500	162.5	down	down	correct
IAK.US	iShares U.S. Insurance ETF	20260326	127.84	128.64	127.47	128.09	36300	128.09	up	up	correct
IAPR.US	Innovator MSCI EAFE Power Buffer ETF	20260326	31.2	31.32	31.12	31.157	27800	31.157	down	down	correct
IAT.US	iShares U.S. Regional Banks ETF	20260326	52.83	53.37	52.77	53.08	347000	53.08	up	up	correct
IAU.US	iShares Gold Trust	20260326	83.69	84.29	82.03	82.09	15659300	82.09	down	up	incorrect
IAUM.US	iShares® Gold Trust Micro	20260326	44.33	44.63	43.44	43.49	5972700	43.49	down	up	incorrect
IBD.US	Northern Lights Fund Trust IV	20260326	23.8699	23.8699	23.7	23.75	84356	23.5791	down	up	incorrect
IBDR.US	iShares iBonds Dec 2026 Term Corporate ETF	20260326	24.22	24.23	24.21	24.22	476448	24.0592
IBDS.US	iShares iBonds Dec 2027 Term Corporate ETF	20260326	24.17	24.19	24.16	24.16	411737	23.9895	down	down	correct
IBDT.US	iShares iBonds Dec 2028 Term Corporate ETF	20260326	25.24	25.25	25.19	25.195	482641	25.0091	down	down	correct
IBDU.US	iShares Trust	20260326	23.16	23.18	23.1	23.11	1253100	22.9337	down	down	correct
IBDV.US	iShares Trust	20260326	21.79	21.82	21.71	21.72	1093016	21.5563	down	down	correct
IBDW.US	iShares Trust	20260326	20.83	20.85	20.74	20.745	717200	20.5806	down	down	correct
IBND.US	SPDR Bloomberg Barclays International Corporate Bond ETF	20260326	31.01	31.21	30.82	30.86	57629	30.7182	down	down	correct
IBUY.US	Amplify Online Retail ETF	20260326	61.86	62.915	61.69	61.69	10100	61.69	down	down	correct
IDEV.US	iShares Core MSCI International Developed Markets ETF	20260326	82.26	82.92	81.515	81.58	1451470	81.58	down	down	correct
IDHQ.US	Invesco S&P International Developed Quality ETF	20260326	35.33	35.54	34.82	34.82	282139	34.82	down	down	correct
IDLV.US	Invesco S&P International Developed Low Volatility ETF	20260326	34.02	34.28	33.86	33.98	19700	33.98	down	down	correct
IDMO.US	Invesco S&P International Developed Momentum ETF	20260326	54.16	54.67	53.51	53.53	419468	53.53	down	down	correct
IDNA.US	iShares Genomics Immunology and Healthcare ETF	20260326	28.51	28.97	28.51	28.51	9900	28.51
IDOG.US	ALPS International Sector Dividend Dogs ETF	20260326	40.76	41	40.53	40.62	24000	40.62	down	down	correct
IDRV.US	iShares Trust	20260326	37.68	38.04	37.17	37.17	57500	37.17	down	down	correct
IDU.US	iShares U.S. Utilities ETF	20260326	114.24	115.04	114.1	114.81	73200	114.81	up	up	correct
IDX.US	VanEck Vectors Indonesia Index ETF	20260326	13.66	13.75	13.59	13.6	100500	13.6	down	down	correct
IEMG.US	iShares Core MSCI Emerging Markets ETF	20260326	69.15	69.58	68.15	68.16	13285900	68.16	down	down	correct
IEUR.US	iShares Core MSCI Europe ETF	20260326	68.92	69.44	68.35	68.36	1055900	68.36	down	up	incorrect
IEV.US	iShares Trust	20260326	66.52	67.08	66.02	66.09	113700	66.09	down	up	incorrect
IEZ.US	iShares U.S. Oil Equipment & Services ETF	20260326	29.24	29.76	29.21	29.55	486100	29.55	up	down	incorrect
IFED.US	IFED	20260326	41.347	41.347	41.27	41.27	100	41.27	down	up	incorrect
IG.US	Principal Exchange	20260326	20.51	20.55	20.45	20.47	30219	20.2968	down	up	incorrect
IGBH.US	iShares Interest Rate Hedged Long	20260326	24.03	24.1	24	24	18053	23.8891	down	up	incorrect
IGLB.US	iShares 10+ Year Investment Grade Corporate Bond ETF	20260326	49.25	49.45	49.015	49.07	2474851	48.6285	down	up	incorrect
IGM.US	iShares Expanded Tech Sector ETF	20260326	120.11	120.64	117.69	117.77	866200	117.77	down	down	correct
IHAK.US	iShares Cybersecurity and Tech ETF	20260326	43.97	45.08	43.97	44.25	147700	44.25	up	up	correct
IHDG.US	WisdomTree Trust	20260326	47.56	47.861	47.23	47.23	177000	47.23	down	down	correct
IHE.US	iShares U.S. Pharmaceuticals ETF	20260326	85.31	85.97	85.27	85.27	21400	85.27	down	up	incorrect
IHF.US	iShares U.S. Healthcare Providers ETF	20260326	42.13	42.75	42.04	42.09	129000	42.09	down	up	incorrect
IHI.US	iShares U.S. Medical Devices ETF	20260326	54.15	55.14	54.14	54.29	1753100	54.29	up	down	incorrect
IHY.US	VanEck Vectors International High Yield Bond ETF	20260326	21.44	21.4716	21.241	21.335	9443	21.1182	down	up	incorrect
IIGD.US	Invesco Investment Grade Defensive ETF	20260326	24.51	24.51	24.435	24.435	901	24.3519	down	up	incorrect
IJAN.US	Innovator MSCI EAFE Power Buffer ETF January	20260326	36.015	36.05	35.65	35.65	13500	35.65	down	up	incorrect
IJH.US	iShares Trust	20260326	67.54	68.28	67.17	67.21	19265100	67.21	down	down	correct
IJJ.US	iShares S&P Mid	20260326	131.46	133.24	131.46	131.69	178500	131.69	up	up	correct
IJK.US	iShares S&P Mid	20260326	101.33	102.26	100.22	100.27	1097000	100.27	down	down	correct
IJR.US	iShares Core S&P Small	20260326	123.87	125.54	123.52	123.67	6166400	123.67	down	down	correct
IJS.US	iShares S&P Small	20260326	117.97	119.86	117.97	118.49	972000	118.49	up	up	correct
IJUL.US	Innovator MSCI EAFE Power Buffer ETF	20260326	33.47	33.53	33.21	33.21	11300	33.21	down	down	correct
ILCB.US	iShares Morningstar U.S. Equity ETF	20260326	90.18	90.42	89.17	89.18	8300	89.18	down	down	correct
ILCG.US	iShares Morningstar Growth ETF	20260326	96.43	96.63	94.51	94.55	65900	94.55	down	down	correct
ILCV.US	iShares Morningstar Value ETF	20260326	92.68	93.37	92.44	92.51	29800	92.51	down	down	correct
ILDR.US	First Trust Exchange	20260326	30.05	30.279	29.584	29.66	22500	29.66	down	down	correct
ILF.US	iShares Latin America 40 ETF	20260326	34.36	34.75	34.07	34.1	1972300	34.1	down	down	correct
ILTB.US	iShares Trust	20260326	48.79	48.88	48.53	48.61	43652	48.2003	down	down	correct
IMCB.US	iShares Morningstar Mid	20260326	83.43	84.23	82.97	83.04	25600	83.04	down	down	correct
IMCG.US	iShares Morningstar Mid	20260326	79.49	80.09	78.256	78.31	100150	78.31	down	down	correct
IMTB.US	iShares Core 5	20260326	43.73	43.73	43.42	43.46	24633	43.1382	down	down	correct
IMTM.US	iShares MSCI Intl Momentum Factor ETF	20260326	47.41	47.79	46.915	46.92	676728	46.92	down	down	correct
INCO.US	Columbia India Consumer ETF	20260326	55.39	55.53	54.75	54.81	38300	54.81	down	down	correct
INDL.US	Direxion Daily MSCI India Bull 2x Shares	20260326	42.26	42.55	41.3	41.34	10500	41.34	down	down	correct
INDS.US	Pacer Benchmark Industrial Real Estate SCTR ETF	20260326	36.4	36.73	36.4	36.4711	5390	36.4711	up	up	correct
INFL.US	Horizon Kinetics Inflation Beneficiaries ETF	20260326	51.32	52.03	51.19	51.26	218700	51.26	down	down	correct
INKM.US	SSGA Active Trust	20260326	33.52	33.524	33.2887	33.2887	11401	33.2887	down	down	correct
INMU.US	BlackRock Intermediate Muni Income Bond ETF	20260326	23.88	23.91	23.85	23.87	217800	23.7389	down	down	correct
INTF.US	iShares Edge MSCI Multifactor Intl ETF	20260326	38.31	38.54	37.99	38.03	930137	38.03	down	down	correct
IOCT.US	Innovator ETFs Trust	20260326	34.83	34.85	34.54	34.54	5900	34.54	down	down	correct
IOO.US	iShares Global 100 ETF	20260326	120.62	121.06	119.15	119.26	107600	119.26	down	down	correct
IPAC.US	iShares Core MSCI Pacific ETF	20260326	75.77	76.28	74.87	75	127200	75	down	up	incorrect
IPAY.US	ETF Series Solutions	20260326	42.59	43.21	42.56	42.63	6938	42.63	up	down	incorrect
IPO.US	Renaissance IPO ETF	20260326	42.95	43.54	41.96	42.02	16450	42.02	down	up	incorrect
IPOS.US	Renaissance International IPO ETF	20260326	18.06	18.115	17.713	17.713	14200	17.713	down	up	incorrect
IQDF.US	FlexShares International Quality Dividend Index Fund	20260326	31.16	31.35	30.84	30.85	73200	30.85	down	up	incorrect
IQDY.US	FlexShares International Quality Dividend Dynamic Index Fund	20260326	37.315	37.455	36.9808	36.9808	8750	36.9808	down	up	incorrect
IQLT.US	iShares MSCI Intl Quality Factor ETF	20260326	45.44	45.74	44.975	45.01	1063139	45.01	down	down	correct
IQSI.US	IQ Candriam ESG International Equity ETF	20260326	34.825	34.825	34.459	34.459	400	34.459	down	down	correct
IQSU.US	IQ Candriam ESG US Equity ETF	20260326	51.79	51.82	51.006	51.006	3000	51.006	down	down	correct
ISCB.US	iShares Morningstar Small	20260326	65.07	65.77	64.83	64.83	5300	64.83	down	down	correct
ISCF.US	iShares Trust	20260326	41.34	41.565	40.975	40.989	74109	40.989	down	down	correct
ISCG.US	iShares Morningstar Small	20260326	55.24	55.73	54.66	54.74	43000	54.74	down	up	incorrect
ISCV.US	iShares Morningstar Small	20260326	69.01	70.04	69.01	69.17	12800	69.17	up	down	incorrect
ISRA.US	VanEck Vectors Israel ETF	20260326	62.46	62.46	61.75	61.8	4800	61.8	down	up	incorrect
ISWN.US	Amplify ETF Trust	20260326	21.37	21.37	21.18	21.184	1700	21.0202	down	up	incorrect
ITAN.US	Alpha Architect ETF Trust	20260326	36.43	36.43	35.95	36.01	4100	35.913	down	up	incorrect
ITEQ.US	BlueStar Israel Technology ETF	20260326	59.94	60.91	59.61	59.69	253600	59.69	down	up	incorrect
ITOT.US	iShares Core S&P Total U.S. Stock Market ETF	20260326	142.79	143.51	141.28	141.36	4825300	141.36	down	down	correct
IVE.US	iShares Trust	20260326	210.47	212.23	210	210.13	807100	210.13	down	down	correct
IVES.US	ETF Managers Trust	20260326	28.9	29.155	28.33	28.33	341500	28.33	down	down	correct
IVLU.US	iShares Edge MSCI Intl Value Factor ETF	20260326	38.92	39.22	38.66	38.66	1204475	38.66	down	down	correct
IVOG.US	Vanguard S&P Mid	20260326	126.24	127.04	124.68	124.68	11600	124.68	down	down	correct
IVOL.US	Krane Shares Trust	20260326	18.59	18.6	18.43	18.45	129000	18.3394	down	down	correct
IVOO.US	Vanguard Admiral Funds	20260326	114.3	115.55	113.7	113.76	108200	113.76	down	down	correct
IVOV.US	Vanguard S&P Mid	20260326	101.14	102.53	101.14	101.45	13600	101.45	up	up	correct
IVV.US	iShares Core S&P 500 ETF	20260326	654.98	657.8	647.69	648.01	5846600	648.01	down	down	correct
IVW.US	iShares S&P 500 Growth ETF	20260326	114.06	114.26	111.85	111.92	4788700	111.92	down	down	correct
IWB.US	iShares Russell 1000 ETF	20260326	357.65	359.27	353.76	353.98	1985500	353.98	down	down	correct
IWC.US	iShares Micro	20260326	160.9	163.17	160.05	160.26	55600	160.26	down	down	correct
IWD.US	iShares Russell 1000 Value ETF	20260326	213.73	214.95	212.36	212.51	2854800	212.51	down	down	correct
IWDL.US	ETRACS 2x Leveraged US Value Factor TR ETN	20260326	48.63	48.63	48.537	48.537	100	48.537	down	down	correct
IWF.US	iShares Russell 1000 Growth ETF	20260326	428.63	430.51	422.14	422.35	9159200	105.5875	down	down	correct
IWFL.US	ETRACS 2x Leveraged US Growth Factor TR ETN	20260326	44.391	44.391	44.391	44.391	100	44.391
IWL.US	iShares Russell Top 200 ETF	20260326	161.21	161.665	159.27	159.33	40493	159.33	down	down	correct
IWM.US	iShares Trust	20260326	248.89	251.86	247.16	247.44	46830200	247.44	down	down	correct
IWML.US	ETRACS 2x Leveraged US Size Factor TR ETN	20260326	23.179	23.179	23.179	23.179	100	23.179
IWN.US	iShares Russell 2000 Value ETF	20260326	189.19	191.84	189	189.31	608400	189.31	up	up	correct
IWO.US	iShares Russell 2000 Growth ETF	20260326	316.59	320.13	313.17	313.68	346300	313.68	down	down	correct
IWP.US	iShares Russell Mid	20260326	129.44	130.63	127.72	127.81	1320800	127.81	down	down	correct
IWR.US	iShares Russell Mid	20260326	97.28	98.21	96.63	96.72	3117900	96.72	down	down	correct
IWS.US	iShares Russell Mid	20260326	145.24	146.77	144.67	144.77	328300	144.77	down	down	correct
IWV.US	iShares Russell 3000 ETF	20260326	371.58	373.28	367.63	367.98	342600	367.98	down	down	correct
IWX.US	iShares Russell Top 200 Value ETF	20260326	92.69	93.06	92.06	92.09	94500	92.09	down	down	correct
IWY.US	iShares Russell Top 200 Growth ETF	20260326	249.87	250.94	246.16	246.24	656700	246.24	down	down	correct
IXC.US	iShares Global Energy ETF	20260326	56.94	57.72	56.81	57.4	628500	57.4	up	up	correct
IXG.US	iShares Global Financials ETF	20260326	112.62	113.41	112.01	112.01	16100	112.01	down	down	correct
IXJ.US	iShares Global Healthcare ETF	20260326	92.39	93.19	92.23	92.39	96400	92.39
IXN.US	iShares Global Tech ETF	20260326	101.32	101.52	99.21	99.21	214500	99.21	down	down	correct
IXP.US	iShares Global Comm Services ETF	20260326	114.47	114.47	112.53	112.56	96200	112.56	down	down	correct
IYC.US	iShares U.S. Consumer Services ETF	20260326	96.86	97.78	96.26	96.26	57300	96.26	down	down	correct
IYE.US	iShares U.S. Energy ETF	20260326	64.26	65.44	64.17	65.12	973200	65.12	up	up	correct
IYF.US	iShares U.S. Financials ETF	20260326	116.85	117.7	116.33	116.71	226400	116.71	down	down	correct
IYG.US	iShares U.S. Financial Services ETF	20260326	82.36	82.82	81.88	82.21	67600	82.21	down	down	correct
IYH.US	iShares U.S. Healthcare ETF	20260326	61.13	61.63	61.08	61.14	808300	61.14	up	up	correct
IYK.US	iShares U.S. Consumer Goods ETF	20260326	69.85	70.31	69.28	69.31	456900	69.31	down	down	correct
IYM.US	iShares U.S. Basic Materials ETF	20260326	170.12	172.77	169.44	170.78	76700	170.78	up	up	correct
IYR.US	iShares U.S. Real Estate ETF	20260326	93.3	94.16	92.93	93.34	7426800	93.34	up	up	correct
IYW.US	iShares U.S. Technology ETF	20260326	183.7	184.19	179.88	180.01	1709100	180.01	down	down	correct
IYY.US	iShares Dow Jones U.S. ETF	20260326	158.73	159.49	157.1	157.2	20300	157.2	down	down	correct
JAAA.US	Janus Detroit Street Trust	20260326	50.57	50.6	50.55	50.58	5015400	50.178	up	up	correct
JAGG.US	JPMorgan U.S. Aggregate Bond ETF	20260326	45.88	45.9669	45.76	45.78	111504	45.4501	down	down	correct
JDIV.US	JPMorgan U.S. Dividend ETF	20260326	51.82	51.82	51.82	51.82	200	51.82
JDST.US	Direxion Daily Junior Gold Miners Index Bear 2X Shares	20260326	43.475	45.6	41.075	45.51	451467	45.51	up	up	correct
JEPI.US	J.P. Morgan Exchange	20260326	56.48	56.82	56.154	56.19	4300500	55.3396	down	down	correct
JETS.US	U.S. Global Jets ETF	20260326	24.93	25.415	24.891	25.01	2873700	25.01	up	up	correct
JHCB.US	John Hancock Exchange	20260326	21.151	21.19	21.08	21.08	4400	20.889	down	down	correct
JHEM.US	John Hancock Multifactor Emerging Markets ETF	20260326	34.07	34.2	33.57	33.596	1245732	33.596	down	down	correct
JHMB.US	John Hancock Exchange	20260326	22.06	22.06	21.91	21.911	26900	21.7349	down	down	correct
JHMD.US	John Hancock Multifactor Developed International ETF	20260326	41.76	41.92	41.27	41.35	82003	41.35	down	down	correct
JHML.US	John Hancock Multifactor Large Cap ETF	20260326	78.3	78.75	77.665	77.67	18900	77.67	down	down	correct
JHMM.US	John Hancock Multifactor Mid Cap ETF	20260326	67.12	67.82	66.68	66.73	244827	66.73	down	down	correct
JHMU.US	John Hancock Exchange	20260326	25.98	25.98	25.91	25.917	17300	25.7322	down	down	correct
JHSC.US	John Hancock Multifactor Small Cap ETF	20260326	42.83	43.23	42.8206	42.8326	15101	42.8326	up	up	correct
JIG.US	J.P. Morgan Exchange	20260326	73.54	74.009	72.555	72.59	28200	72.59	down	down	correct
JIGB.US	J.P. Morgan Exchange	20260326	44.9499	44.95	44.9201	44.9241	905	44.5429	down	down	correct
JKD.US	iShares Morningstar U.S. Equity ETF	20260326	90.18	90.42	89.17	89.18	8314	89.18	down	down	correct
JKE.US	iShares Morningstar Growth ETF	20260326	96.43	96.63	94.51	94.55	65927	94.55	down	down	correct
JKF.US	iShares Morningstar Value ETF	20260326	92.68	93.37	92.44	92.51	29877	92.51	down	down	correct
JKG.US	iShares Morningstar Mid	20260326	83.43	84.2296	82.97	83.04	25600	83.04	down	down	correct
JKJ.US	iShares Morningstar Small	20260326	65.07	65.77	64.8281	64.8281	5254	64.8281	down	down	correct
JKK.US	iShares Morningstar Small	20260326	55.24	55.73	54.66	54.74	43002	54.74	down	down	correct
JMBS.US	Janus Henderson Mortgage	20260326	45.16	45.215	44.9	44.91	1295514	44.5238	down	down	correct
JMOM.US	JPMorgan U.S. Momentum Factor ETF	20260326	68.46	68.6538	67.435	67.47	124174	67.47	down	down	correct
JNK.US	SPDR Bloomberg Barclays High Yield Bond ETF	20260326	95.29	95.43	94.78	94.95	8017463	93.9156	down	down	correct
JNUG.US	Direxion Daily Junior Gold Miners Index Bull 2X Shares	20260326	165.24	176.52	156.51	156.51	281100	156.51	down	down	correct
JOJO.US	Tidal ETF Trust	20260326	15.463	15.463	15.463	15.463	100	15.4037
JOYY.US	Infusive® Compounding Global Equities ETF	20260326	58	59.28	57.65	57.87	263300	56.5528	down	up	incorrect
JPEM.US	JPMorgan Diversified Return Emerging Markets Equity ETF	20260326	61.22	61.3277	60.49	60.51	14308	60.51	down	up	incorrect
JPIE.US	J.P. Morgan Exchange	20260326	45.95	45.95	45.83	45.83	865900	45.4102	down	up	incorrect
JPIN.US	JPMorgan Diversified Return International Equity ETF	20260326	69.95	70.21	69.26	69.26	7559	69.26	down	up	incorrect
JPMB.US	JPMorgan USD Emerging Markets Sovereign Bond ETF	20260326	39.29	39.35	39.03	39.03	2753	38.64	down	up	incorrect
JPME.US	JPMorgan Diversified Return U.S. Mid Cap Equity ETF	20260326	114.31	115.11	113.77	113.82	14122	113.82	down	up	incorrect
JPSE.US	JPMorgan Diversified Return U.S. Small Cap Equity ETF	20260326	52.48	52.93	52.19	52.23	23582	52.23	down	up	incorrect
JPUS.US	JPMorgan Diversified Return U.S. Equity ETF	20260326	129.77	130.61	129.2499	129.2556	7607	129.2556	down	up	incorrect
JPXN.US	iShares JPX	20260326	90.78	91.1716	89.76	89.78	19333	89.78	down	down	correct
JQUA.US	JPMorgan U.S. Quality Factor ETF	20260326	61.43	61.86	60.95	60.97	878700	60.97	down	down	correct
JSCP.US	JPMorgan Short Duration Core Plus ETF	20260326	47.13	47.16	47.065	47.075	169400	46.7279	down	down	correct
JSTC.US	Tidal ETF Trust	20260326	19.57	19.69	19.352	19.352	3900	19.352	down	down	correct
JUSA.US	JPMorgan ActiveBuilders U.S. Large Cap Equity ETF	20260326	58.39	58.39	58.321	58.321	500	58.321	down	down	correct
JUST.US	Goldman Sachs JUST U.S. Large Cap Equity ETF	20260326	93.11	93.12	91.83	91.842	4800	91.842	down	down	correct
JVAL.US	JPMorgan U.S. Value Factor ETF	20260326	48.79	49.3	48.57	48.605	322067	48.605	down	down	correct
JXI.US	iShares Global Utilities ETF	20260326	84.37	84.7	84.24	84.52	16000	84.52	up	up	correct
KARS.US	KraneShares Electric Vehicles and Future Mobility Index ETF	20260326	31.81	31.81	31.22	31.22	5083	31.22	down	down	correct
KBA.US	KraneShares Trust	20260326	29.6	29.7	29.45	29.475	86632	29.475	down	down	correct
KBE.US	SPDR S&P Bank ETF	20260326	58.73	59.32	58.57	59.09	1698700	59.09	up	up	correct
KCCA.US	KraneShares California Carbon Allowance ETF	20260326	15.08	15.08	14.97	15.05	44200	15.05	down	down	correct
KCE.US	SPDR S&P Capital Markets ETF	20260326	135.44	136.98	135.44	135.97	12100	135.97	up	up	correct
KEMQ.US	KraneShares FTSE Emerging Markets Consumer Technology Index ETF	20260326	22.4	22.49	22.13	22.13	2900	22.13	down	down	correct
KEMX.US	KraneShares MSCI Emerging Markets ex China Index ETF	20260326	40.29	40.54	39.49	39.49	36400	39.49	down	down	correct
KGRN.US	KraneShares MSCI China Clean Technology ETF	20260326	28.96	29	28.6	28.6	7000	28.6	down	down	correct
KHYB.US	KraneShares Asia Pacific High Yield Bond ETF	20260326	23.9	23.9	23.845	23.845	4600	23.4762	down	down	correct
KIE.US	SPDR S&P Insurance ETF	20260326	54.41	55.16	54.41	54.83	1997400	54.83	up	up	correct
KLDW.US	Knowledge Leaders Developed World ETF	20260326	52.8734	52.8734	52.8734	52.8734	0	52.8734
KMLM.US	KFA Mount Lucas Index Strategy ETF	20260326	27.73	27.86	27.62	27.74	115913	27.74	up	up	correct
KNOW.US	Direxion All Cap Insider Sentiment Shares	20260326	12.08	12.08	11.995	11.995	8000	11.995	down	down	correct
KOKU.US	Xtrackers MSCI Kokusai Equity ETF	20260326	114.047	114.047	114.047	114.047	100	114.047
KOLD.US	ProShares UltraShort Bloomberg Natural Gas	20260326	21.3	21.67	20.51	21.5	5316600	21.5	up	up	correct
KOMP.US	SPDR S&P Kensho New Economies Composite ETF	20260326	59.94	60.52	58.98	59.1	79107	59.1	down	down	correct
KONG.US	ETF Opportunities Trust	20260326	29.63	29.64	29.21	29.21	2200	29.21	down	down	correct
KORP.US	American Century Diversified Corporate Bond ETF	20260326	46.48	46.51	46.26	46.27	55743	46.0575	down	down	correct
KORU.US	Direxion Shares ETF Trust	20260326	303.46	307.795	266.03	269.93	1557457	269.93	down	down	correct
KRBN.US	KraneShares Global Carbon ETF	20260326	29.06	29.65	29.06	29.27	20700	29.27	up	up	correct
KRE.US	SPDR S&P Regional Banking ETF	20260326	63.98	64.7	63.91	64.47	14882300	64.47	up	up	correct
KSA.US	iShares MSCI Saudi Arabia ETF	20260326	38.63	38.83	38.365	38.41	610948	38.41	down	down	correct
KSTR.US	KraneShares SSE STAR Market 50 Index ETF	20260326	18.36	18.36	18.02	18.04	103100	18.04	down	down	correct
KURE.US	KraneShares MSCI All China Health Care Index ETF	20260326	16.23	16.35	16.16	16.23	4200	16.23
KVLE.US	KFA Value Line Dynamic Core Equity Index ETF	20260326	24.95	25.21	24.82	24.83	3800	24.6992	down	down	correct
KWEB.US	KraneShares CSI China Internet ETF	20260326	28.34	28.66	28.14	28.2	24008100	28.2	down	down	correct
KXI.US	iShares Global Consumer Staples ETF	20260326	66.57	67	66.09	66.17	54100	66.17	down	down	correct
LABD.US	Direxion Daily S&P Biotech Bear 3X Shares	20260326	19.1	19.26	17.84	18.6	6063100	18.6	down	down	correct
LABU.US	Direxion Shares ETF Trust	20260326	150.5	161.2	149.6	155.01	546200	155.01	up	up	correct
LCR.US	Leuthold Core ETF	20260326	37.08	37.08	36.993	36.994	1800	36.994	down	up	incorrect
LCTD.US	BlackRock World ex U.S. Carbon Transition Readiness ETF	20260326	54.82	54.83	53.945	54.06	5900	54.06	down	up	incorrect
LCTU.US	BlackRock U.S. Carbon Transition Readiness ETF	20260326	70.67	70.67	69.591	69.591	22300	69.591	down	up	incorrect
LDUR.US	PIMCO Enhanced Low Duration Active Exchange	20260326	95.44	95.4986	95.27	95.27	26371	94.6445	down	up	incorrect
LEMB.US	iShares J.P. Morgan EM Local Currency Bond ETF	20260326	40.78	40.84	40.54	40.57	422400	40.57	down	up	incorrect
LGH.US	HCM Defender 500 Index ETF	20260326	57.52	57.69	57.12	57.135	26800	57.135	down	down	correct
LGLV.US	SPDR SSGA US Large Cap Low Volatility Index ETF	20260326	177.33	178.99	177.33	177.48	45224	177.48	up	up	correct
LGOV.US	First Trust Exchange	20260326	21.41	21.735	20.78	21.28	206400	21.2048	down	down	correct
LIT.US	Global X Funds	20260326	71.03	71.86	70.26	70.36	178000	70.36	down	down	correct
LOPP.US	Gabelli ETFs Trust	20260326	34.297	34.297	34.297	34.297	100	34.297
LOUP.US	Innovator ETFs Trust	20260326	70.88	71.15	69.363	69.39	12900	69.39	down	down	correct
LQD.US	iShares iBoxx $ Investment Grade Corporate Bond ETF	20260326	108.28	108.58	107.84	107.88	42072738	107.019	down	up	incorrect
LQDB.US	iShares Trust	20260326	85.71	85.79	85.552	85.552	1700	84.8852	down	up	incorrect
LQDH.US	iShares Interest Rate Hedged Corporate Bond ETF	20260326	92.1	92.22	91.92	91.96	31900	91.4719	down	up	incorrect
LRGF.US	iShares MSCI USA Multifactor ETF	20260326	66.11	66.395	65.43	65.46	217017	65.46	down	up	incorrect
LRNZ.US	TrueShares Technology AI and Deep Learning ETF	20260326	40.53	40.87	40.09	40.09	3300	40.09	down	up	incorrect
LSAF.US	LeaderSharesTM AlphaFactor US Core Equity ETF	20260326	45.89	46.21	45.74	45.93	8500	45.93	up	down	incorrect
LSAT.US	Two Roads Shared Trust	20260326	39.35	39.89	39.35	39.486	6400	39.486	up	down	incorrect
LTL.US	ProShares Ultra Telecommunications	20260326	24.55	24.72	23.831	23.85	3916	23.85	down	up	incorrect
LTPZ.US	PIMCO 15+ Year U.S. TIPS Index Exchange	20260326	51.16	51.295	50.93	50.94	164045	50.3953	down	down	correct
MAKX.US	ProShares S&P Kensho Smart Factories ETF	20260326	52.6056	52.6056	52.6056	52.6056	19	52.6056
MARB.US	First Trust Vivaldi Merger Arbitrage ETF	20260326	20.61	20.784	20.61	20.71	4700	20.71	up	up	correct
MBOX.US	Freedom Day Dividend ETF	20260326	37.12	37.12	36.835	36.835	1300	36.5919	down	down	correct
MBSD.US	FlexShares Disciplined Duration MBS Index Fund	20260326	20.6	20.6284	20.53	20.53	8097	20.4115	down	down	correct
MDY.US	SPDR S&P MIDCAP 400 ETF Trust	20260326	616.38	623.49	613.36	613.77	1011600	613.77	down	down	correct
MDYG.US	SPDR S&P 400 Mid Cap Growth ETF	20260326	96.56	97.46	95.59	95.66	51400	95.66	down	down	correct
MDYV.US	SPDR S&P 400 Mid Cap Value ETF	20260326	84.51	85.61	84.51	84.66	116900	84.66	up	up	correct
META.US	Roundhill Ball Metaverse ETF	20260326	582.49	583	543.35	547.54	35780100	547.54	down	down	correct
MEXX.US	Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3	20260326	28.69	28.69	26.94	26.94	18250	26.94	down	down	correct
MFDX.US	PIMCO RAFI Dynamic Multi	20260326	39.32	39.465	38.82	38.82	10125	38.5763	down	down	correct
MFEM.US	PIMCO RAFI Dynamic Multi	20260326	24.92	24.92	24.43	24.43	28800	24.2835	down	down	correct
MFUS.US	PIMCO RAFI Dynamic Multi	20260326	58.37	58.5308	58.16	58.16	2099	57.911	down	down	correct
MGC.US	Vanguard Mega Cap Index Fund ETF Shares	20260326	237.79	238.455	234.87	235.03	98237	234.342	down	down	correct
MGK.US	Vanguard Mega Cap Growth Index Fund ETF Shares	20260326	370.33	371.74	364.01	364.08	1754390	72.7518	down	down	correct
MGV.US	Vanguard World Fund	20260326	145.42	146.14	144.84	144.89	291375	144.095	down	down	correct
MID.US	American Century Mid Cap Growth Impact ETF	20260326	61.81	61.81	61.155	61.155	2400	61.155	down	down	correct
MIDE.US	DBX ETF Trust	20260326	33.39	33.432	33.39	33.432	700	33.432	up	up	correct
MIDU.US	Direxion Shares ETF Trust	20260326	52.7	54	51.54	51.58	20200	51.58	down	down	correct
MINO.US	PIMCO ETF Trust	20260326	45.09	45.09	44.89	44.9	99700	44.6032	down	down	correct
MINT.US	PIMCO Enhanced Short Maturity Active Exchange	20260326	100.53	100.55	100.52	100.52	1875075	99.8518	down	down	correct
MJ.US	ETFMG Alternative Harvest ETF	20260326	24.15	24.49	23	23.15	23223	23.15	down	down	correct
MLPA.US	Global X MLP ETF	20260326	54.8	55.49	54.8	55.46	228400	55.46	up	up	correct
MLPB.US	UBS ETRACS Alerian MLP Infrastructure Index ETN Series B	20260326	29.56	29.8306	29.56	29.8306	1306	29.381	up	up	correct
MLPR.US	ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN	20260326	73.95	73.95	73.694	73.694	200	71.9591	down	down	correct
MLPX.US	Global X MLP & Energy Infrastructure ETF	20260326	75.11	75.82	74.81	75.46	452100	75.46	up	up	correct
MMIN.US	IQ MacKay Municipal Insured ETF	20260326	23.69	23.7399	23.6335	23.66	81812	23.4979	down	down	correct
MMIT.US	IndexIQ Active ETF Trust	20260326	24.1	24.12	24.07	24.08	211801	23.9347	down	down	correct
MMLG.US	First Trust Exchange	20260326	31.41	31.41	30.98	30.98	37400	30.98	down	down	correct
MMSC.US	MMSC	20260326	24.31	24.31	23.704	23.704	12700	23.704	down	down	correct
MMTM.US	SPDR S&P 1500 Momentum Tilt ETF	20260326	281.64	281.64	277.94	277.98	1200	277.98	down	down	correct
MNA.US	IQ Merger Arbitrage ETF	20260326	36.14	36.36	36.14	36.24	11340	36.24	up	up	correct
MOO.US	VanEck Vectors Agribusiness ETF	20260326	82.71	83.68	82.61	82.77	498200	82.77	up	up	correct
MORT.US	VanEck Vectors Mortgage REIT Income ETF	20260326	10.07	10.1201	9.99	10.01	1126745	9.6597	down	down	correct
MOTO.US	SmartETFs Smart Transportation & Technology ETF	20260326	54.053	54.053	54.053	54.053	400	54.053
MSOS.US	AdvisorShares Pure US Cannabis ETF	20260326	3.7	3.77	3.5	3.57	7060400	3.57	down	down	correct
MTGP.US	WisdomTree Mortgage Plus Bond Fund	20260326	43.89	44.025	43.785	43.785	4955	43.6473	down	down	correct
MTUL.US	ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN	20260326	33.28	33.28	31.25	33.238	1400	33.238	down	down	correct
MUB.US	iShares Trust	20260326	105.9	105.9	105.58	105.6	4400025	105.0353	down	down	correct
MUNI.US	PIMCO ETF Trust	20260326	52.02	52.08	51.97	51.98	356899	51.7022	down	down	correct
MUSI.US	American Century Multisector Income ETF	20260326	43.56	43.56	43.39	43.395	34100	43.1924	down	down	correct
MUST.US	Columbia Multi	20260326	20.47	20.48	20.37	20.41	81680	20.2879	down	down	correct
MVRL.US	ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN	20260326	13.119	13.119	13.119	13.119	200	13.0315
MVV.US	ProShares Ultra MidCap400	20260326	71.88	73.09	71.13	71.13	5300	71.13	down	down	correct
MXI.US	iShares Global Materials ETF	20260326	102.19	103.52	101.81	101.81	15900	101.81	down	down	correct
MYY.US	ProShares Short MidCap400	20260326	17.11	17.2	16.94	17.2	12000	17.2	up	up	correct
MZZ.US	ProShares UltraShort MidCap400	20260326	7.55	7.58	7.39	7.58	6700	7.58	up	up	correct
NACP.US	Impact Shares Trust I	20260326	48.83	48.83	48.18	48.18	4000	48.054	down	down	correct
NAIL.US	Direxion Daily Homebuilders & Supplies Bull 3X Shares	20260326	38.485	40.53	37.65	37.78	1250544	37.78	down	down	correct
NANR.US	SPDR S&P North American Natural Resources ETF	20260326	81.65	82.649	81.65	81.87	16278	81.87	up	up	correct
NDVG.US	Nuveen Dividend Growth ETF	20260326	34.57	34.57	34.3859	34.3859	890	33.1607	down	down	correct
NERD.US	Listed Funds Trust	20260326	20.135	20.135	20.104	20.104	600	20.104	down	down	correct
NETL.US	Fundamental Income Net Lease Real Estate ETF	20260326	24.64	24.83	24.64	24.73	3500	24.5268	up	up	correct
NFLT.US	Virtus Newfleet Multi	20260326	22.75	22.77	22.62	22.77	87970	22.6695	up	up	correct
NFRA.US	FlexShares STOXX Global Broad Infrastructure Index Fund	20260326	63.16	63.58	62.95	63.03	32800	63.03	down	down	correct
NLR.US	VanEck Vectors Uranium+Nuclear Energy ETF	20260326	134	134.94	130.38	130.49	347810	130.49	down	down	correct
NORW.US	Global X MSCI Norway ETF	20260326	36.38	36.67	36.12	36.14	101390	36.14	down	down	correct
NRGD.US	MicroSectors U.S. Big Oil Index	20260326	26.41	26.41	24.06	24.486	51200	24.486	down	down	correct
NRGU.US	MicroSectors U.S. Big Oil Index 3X Leveraged ETNs	20260326	45.6	49.11	45.6	48.52	217700	48.52	up	up	correct
NTSE.US	WisdomTree Emerging Markets Efficient Core Fund	20260326	38.817	38.817	38.817	38.817	300	38.817
NTSI.US	WisdomTree International Efficient Core Fund	20260326	43.43	43.435	42.808	42.808	13627	42.808	down	down	correct
NTSX.US	WisdomTree Trust	20260326	51.99	52.33	51.39	51.54	28200	51.54	down	down	correct
NUAG.US	Nuveen Enhanced Yield U.S. Aggregate Bond ETF	20260326	20.94	20.94	20.88	20.88	7757	20.731	down	down	correct
NUBD.US	Nuveen ESG U.S. Aggregate Bond ETF	20260326	22.125	22.1501	22.06	22.065	48286	21.913	down	down	correct
NUGO.US	Nushares ETF Trust	20260326	36.22	36.22	35.57	35.57	6500	35.57	down	down	correct
NUGT.US	Direxion Shares ETF Trust	20260326	157	168.88	152.53	152.91	894600	152.91	down	down	correct
NUHY.US	Nuveen ESG High Yield Corporate Bond ETF	20260326	21.07	21.14	21	21.01	70200	20.7703	down	down	correct
NUSA.US	Nuveen Enhanced Yield 1	20260326	23.2	23.2	23.165	23.165	543	23.015	down	down	correct
NWLG.US	Nuveen Winslow Large	20260326	33.445	33.445	33.3102	33.3102	181	28.7717	down	down	correct
NYF.US	iShares New York Muni Bond ETF	20260326	52.99	53	52.8901	52.897	135203	52.6178	down	down	correct
OALC.US	Unified Series Trust	20260326	34.6	34.6	34.2	34.21	21300	34.21	down	down	correct
OBOR.US	KraneShares MSCI One Belt One Road Index ETF	20260326	27.19	27.27	27.07	27.07	5900	27.07	down	down	correct
OCIO.US	ClearShares OCIO ETF	20260326	33.85	33.85	33.8411	33.8411	324	33.7624	down	down	correct
OEF.US	iShares S&P 100 ETF	20260326	319.07	320	314.84	314.96	1405200	314.96	down	down	correct
OGCP.US	Empire State Realty OP L.P	20260326	4.87	4.87	4.87	4.87	200	4.87
OIH.US	VanEck Vectors ETF Trust	20260326	408.43	415.64	406.91	413.25	484700	413.25	up	up	correct
OILU.US	Bank of Montreal	20260326	54.44	57.336	54.2	56.43	175500	56.43	up	up	correct
OND.US	ProShares Trust	20260326	33.32	33.38	32.868	32.868	2100	32.868	down	up	incorrect
ONEO.US	SPDR Russell 1000 Momentum Focus ETF	20260326	132.685	132.8	132.644	132.644	500	132.644	down	up	incorrect
ONEV.US	SPDR Russell 1000 Low Volatility Focus ETF	20260326	133.29	134.854	133.28	133.357	4900	133.357	up	down	incorrect
ONEY.US	SPDR Russell 1000 Yield Focus ETF	20260326	118.85	120.228	118.85	119.391	8700	119.391	up	down	incorrect
ONLN.US	ProShares Online Retail ETF	20260326	53	53	52.61	52.62	3200	52.62	down	up	incorrect
ONOF.US	Global X Funds	20260326	36.18	36.22	36.17	36.22	85000	36.22	up	down	incorrect
OPER.US	ETF Series Solutions	20260326	100.311	100.346	100.311	100.33	1200	99.7013	up	down	incorrect
OUNZ.US	VanEck Merk Gold Trust	20260326	42.78	43.07	41.92	41.96	1494700	41.96	down	down	correct
OVB.US	Overlay Shares Core Bond ETF	20260326	20.535	20.565	20.459	20.459	12900	20.2568	down	down	correct
OVF.US	Overlay Shares Foreign Equity ETF	20260326	29.29	29.3	28.838	28.838	11900	28.3358	down	down	correct
OVL.US	Overlay Shares Large Cap Equity ETF	20260326	50.8	51.014	50.19	50.19	10100	49.3284	down	down	correct
OVLH.US	Overlay Shares Hedged Large Cap Equity ETF	20260326	37.96	38.08	37.78	37.791	3000	37.791	down	down	correct
OVM.US	Overlay Shares Municipal Bond ETF	20260326	21.5	21.5	21.4	21.42	5700	21.2362	down	down	correct
OVS.US	Overlay Shares Small Cap Equity ETF	20260326	36.7	36.7	36.505	36.505	1400	35.8713	down	down	correct
OVT.US	Listed Funds Trust	20260326	22	22	21.85	21.91	3900	21.6836	down	down	correct
OWNS.US	Impact Shares Trust I	20260326	17.41	17.42	17.275	17.28	25800	17.0998	down	down	correct
PAB.US	PGIM ETF Trust	20260326	42.37	42.37	42.14	42.14	13000	41.8406	down	down	correct
PALC.US	Pacer Lunt Large Cap Multi	20260326	52.07	52.245	51.57	51.57	9400	51.57	down	up	incorrect
PALL.US	Aberdeen Standard Physical Palladium Shares ETF	20260326	123.95	125.34	121.73	122.38	346400	122.38	down	up	incorrect
PAMC.US	Pacer Lunt MidCap Multi	20260326	48.67	48.67	47.964	47.964	500	47.964	down	up	incorrect
PBD.US	Invesco Global Clean Energy ETF	20260326	17.94	17.98	17.64	17.67	48700	17.67	down	up	incorrect
PBE.US	Invesco Dynamic Biotechnology & Genome ETF	20260326	78.19	78.3	77.81	77.81	2300	77.81	down	up	incorrect
PBJ.US	Invesco Dynamic Food & Beverage ETF	20260326	48.48	49.12	48.48	48.7	15592	48.7	up	up	correct
PBP.US	Invesco Exchange	20260326	21.94	21.96	21.7601	21.8	58657	21.5935	down	down	correct
PBW.US	Invesco WilderHill Clean Energy ETF	20260326	32.15	32.6	31.35	31.39	396700	31.39	down	down	correct
PCEF.US	Invesco Exchange	20260326	18.97	18.97	18.65	18.65	179806	18.5288	down	down	correct
PCY.US	Invesco Exchange	20260326	20.92	21	20.75	20.76	687400	20.6605	down	down	correct
PDN.US	Invesco FTSE RAFI Developed Markets ex	20260326	42.8	43.19	42.43	42.44	17700	42.44	down	down	correct
PEJ.US	Invesco Dynamic Leisure and Entertainment ETF	20260326	58.83	58.83	57.82	57.87	5800	57.87	down	down	correct
PEXL.US	Pacer Funds Trust	20260326	59.12	59.12	58.08	58.08	1300	58.08	down	down	correct
PFFA.US	ETFis Series Trust I	20260326	20.55	20.59	20.335	20.36	759387	20.1986	down	down	correct
PFFD.US	Global X U.S. Preferred ETF	20260326	18.47	18.5999	18.43	18.43	484469	18.2338	down	down	correct
PFFL.US	ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN	20260326	7.8	7.85	7.73	7.735	8305	7.6955	down	down	correct
PFFR.US	ETFis Series Trust I	20260326	17.5	17.5	17.21	17.26	61756	17.1414	down	down	correct
PFFV.US	Global X Variable Rate Preferred ETF	20260326	21.92	22.01	21.89	21.893	28900	21.6338	down	down	correct
PFIG.US	Invesco Exchange	20260326	23.87	23.9166	23.82	23.84	26305	23.7549	down	down	correct
PFIX.US	Simplify Exchange Traded Funds	20260326	47.56	48.83	47.13	48.83	457000	48.7212	up	up	correct
PFLD.US	AAM Low Duration Preferred and Income Securities ETF	20260326	19.44	19.47	19.4	19.4	82600	19.2313	down	down	correct
PFUT.US	Putnam Sustainable Future ETF	20260326	23.875	23.96	23.47	23.49	48500	23.49	down	down	correct
PFXF.US	VanEck Vectors Preferred Securities ex Financials ETF	20260326	17.67	17.73	17.55	17.55	801682	17.3737	down	down	correct
PGF.US	Invesco Financial Preferred ETF	20260326	13.87	13.895	13.8	13.8	185423	13.7339	down	down	correct
PGHY.US	Invesco Exchange	20260326	19.46	19.57	19.26	19.4	74512	19.2901	down	down	correct
PGRO.US	Putnam Focused Large Cap Growth ETF	20260326	40.63	40.67	39.905	39.99	9400	39.99	down	down	correct
PGX.US	Invesco Preferred ETF	20260326	11	11.03	10.94	10.95	2701528	10.892	down	down	correct
PHB.US	Invesco Exchange	20260326	17.91	17.95	17.835	17.87	262028	17.87	down	down	correct
PHDG.US	Invesco S&P 500 Downside Hedged ETF	20260326	37.84	37.87	37.67	37.69	2200	37.69	down	down	correct
PHYL.US	PGIM Active High Yield Bond ETF	20260326	34.73	34.825	34.6001	34.63	81267	34.2096	down	up	incorrect
PHYS.US	Sprott Physical Gold Trust	20260326	33.63	33.89	32.96	33.01	7486300	33.01	down	up	incorrect
PICB.US	Invesco Exchange	20260326	23.09	23.17	22.97	22.972	116271	22.9112	down	up	incorrect
PIFI.US	ClearShares Piton Intermediate Fixed Income ETF	20260326	94.54	94.54	94.27	94.295	3400	93.5646	down	up	incorrect
PILL.US	Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF	20260326	9.72	10.255	9.572	10	35135	10	up	down	incorrect
PIN.US	Invesco India ETF	20260326	20.57	20.6899	20.32	20.3262	37114	20.3262	down	up	incorrect
PINK.US	Simplify Exchange Traded Funds	20260326	33.07	33.44	32.89	32.95	56400	32.95	down	up	incorrect
PJP.US	Invesco Dynamic Pharmaceuticals ETF	20260326	101.91	102.53	101.69	101.7	6100	101.7	down	up	incorrect
PKB.US	Invesco Dynamic Building & Construction ETF	20260326	97.84	97.84	96.04	96.04	6300	96.04	down	down	correct
PLDR.US	Putnam Sustainable Leaders ETF	20260326	33.87	33.87	33.591	33.591	300	33.591	down	down	correct
PLTM.US	GraniteShares Platinum Trust	20260326	17.89	18.035	17.41	17.49	280430	17.49	down	down	correct
PPA.US	Invesco Aerospace & Defense ETF	20260326	169.65	170.37	167.14	167.54	323000	167.54	down	down	correct
PPLT.US	Aberdeen Standard Physical Platinum Shares ETF	20260326	169.39	170.42	164.4	165.46	390600	165.46	down	down	correct
PQDI.US	Principal Exchange	20260326	19.33	19.33	19.2	19.213	6800	19.0278	down	up	incorrect
PREF.US	Principal Spectrum Preferred Securities Active ETF	20260326	18.87	18.89	18.7	18.713	525003	18.5469	down	up	incorrect
PRF.US	Invesco FTSE RAFI US 1000 ETF	20260326	47.43	47.77	47.22	47.24	469000	47.24	down	up	incorrect
PSI.US	Invesco Dynamic Semiconductors ETF	20260326	98.56	98.56	94.65	94.75	213800	94.75	down	up	incorrect
PSIL.US	PSIL	20260326	16.68	16.98	16.58	16.58	2400	16.58	down	up	incorrect
PSK.US	SPDR ICE Preferred Securities ETF	20260326	31.25	31.25	31.02	31.04	51759	30.6828	down	down	correct
PSLV.US	Sprott Physical Silver Trust	20260326	22.23	22.59	21.49	21.58	15241900	21.58	down	down	correct
PSP.US	Invesco Exchange	20260326	55.51	56.4	55.28	55.32	51100	55.32	down	down	correct
PSQ.US	ProShares Trust	20260326	31.93	32.42	31.82	32.4	11642600	32.4	up	up	correct
PSR.US	Invesco Active U.S. Real Estate Fund	20260326	91.96	91.96	91.44	91.52	2100	91.52	down	down	correct
PST.US	ProShares UltraShort 7	20260326	22.66	22.85	22.61	22.84	26800	22.84	up	up	correct
PTBD.US	Pacer Funds Trust	20260326	18.8	18.826	18.73	18.735	8700	18.6481	down	down	correct
PTEST.US	X	20260326	24.97	24.97	24.97	24.97	22160	24.97
PTIN.US	Pacer Trendpilot International ETF	20260326	32.2	32.57	31.96	31.99	18000	31.99	down	down	correct
PULS.US	PGIM Ultra Short Bond ETF	20260326	49.65	49.66	49.63	49.63	3111213	49.2855	down	down	correct
PUTW.US	WisdomTree Trust	20260326	32.06	32.12	31.6	31.6745	74370	31.6745	down	down	correct
PVI.US	Invesco Exchange	20260326	24.76	24.91	24.76	24.835	18510	24.7969	up	up	correct
PWB.US	Invesco Dynamic Large Cap Growth ETF	20260326	128.29	128.35	125.37	125.39	58900	125.39	down	down	correct
PWV.US	Invesco Dynamic Large Cap Value ETF	20260326	69.15	69.56	69.12	69.18	79400	69.18	up	up	correct
PWZ.US	Invesco Exchange	20260326	23.76	23.76	23.64	23.66	510067	23.5846	down	down	correct
PXE.US	Invesco Dynamic Energy Exploration & Production ETF	20260326	39.01	40.03	39.01	39.67	48100	39.67	up	up	correct
PXF.US	Invesco FTSE RAFI Developed Markets ex	20260326	68.61	69.06	67.89	67.89	60000	67.89	down	down	correct
PXH.US	Invesco Exchange	20260326	26.4	26.55	26.16	26.18	403100	26.18	down	down	correct
PXJ.US	Invesco Dynamic Oil & Gas Services ETF	20260326	41.89	42.34	41.83	41.95	22300	41.95	up	up	correct
PZA.US	Invesco Exchange	20260326	22.84	22.89	22.78	22.78	1202353	22.7097	down	down	correct
PZT.US	Invesco Exchange	20260326	22.01	22.02	21.89	21.97	7945	21.901	down	down	correct
QAI.US	IQ Hedge Multi	20260326	34.02	34.09	33.82	33.82	41900	33.82	down	down	correct
QARP.US	DBX ETF Trust	20260326	58.92	58.92	58.544	58.544	700	58.544	down	down	correct
QDEF.US	FlexShares Quality Dividend Defensive Index Fund	20260326	79.53	80	79.19	79.23	6300	79.23	down	down	correct
QDF.US	FlexShares Trust	20260326	79.22	79.62	78.58	78.64	44000	78.64	down	down	correct
QDIV.US	Global X S&P 500 Quality Dividend ETF	20260326	36.86	36.86	36.7641	36.7641	442	36.6715	down	down	correct
QDPL.US	Pacer Funds Trust	20260326	40.41	40.6199	40.04	40.0849	183466	39.7744	down	down	correct
QEFA.US	SPDR MSCI EAFE StrategicFactors ETF	20260326	91.69	92.11	90.95	91.0031	19727	91.0031	down	down	correct
QEMM.US	SPDR Index Shares Funds	20260326	68.5115	69.1399	67.8489	67.8489	7751	67.8489	down	down	correct
QGRO.US	American Century U.S. Quality Growth ETF	20260326	106.27	106.36	104.28	104.32	203077	104.32	down	down	correct
QID.US	ProShares UltraShort QQQ	20260326	22.35	23.04	22.2	23.02	15868400	23.02	up	up	correct
QINT.US	American Century Quality Diversified International ETF	20260326	64.33	64.5528	63.6	63.72	49390	63.72	down	down	correct
QLD.US	ProShares Ultra QQQ	20260326	62.33	62.76	60.36	60.43	5020800	60.43	down	down	correct
QLTA.US	iShares Aaa	20260326	47.31	47.42	47.165	47.17	424176	46.8059	down	down	correct
QLV.US	FlexShares US Quality Low Volatility Index Fund	20260326	71.69	71.74	71.185	71.22	109500	71.22	down	down	correct
QLVD.US	FlexShares Developed Markets ex	20260326	32.063	32.063	32.063	32.063	100	32.063
QLVE.US	FlexShares Emerging Markets Quality Low Volatility Index Fund	20260326	29.065	29.065	29.065	29.065	100	29.065
QPX.US	AdvisorShares Q Dynamic Growth ETF	20260326	42.33	42.33	41.83	41.868	1400	41.868	down	down	correct
QQH.US	HCM Defender 100 Index ETF	20260326	70.8	70.93	70.08	70.12	51800	70.12	down	down	correct
QQQE.US	Direxion NASDAQ	20260326	98.9	99.79	98.22	98.29	211200	98.29	down	down	correct
QRFT.US	QRAFT AI	20260326	59.63	59.63	59.07	59.07	2300	59.02	down	down	correct
QTUM.US	Defiance Quantum ETF	20260326	109.96	110.5699	107.6706	107.78	242837	107.78	down	down	correct
QULL.US	ETRACS 2x Leveraged MSCI US Quality Factor TR ETN	20260326	51.16	51.16	51.16	51.16	100	51.16
QUS.US	SPDR MSCI USA StrategicFactors ETF	20260326	171.522	172.4	170.525	170.579	9593	170.579	down	down	correct
QVML.US	Invesco Exchange	20260326	38.44	38.495	37.993	37.993	9700	37.993	down	down	correct
QVMM.US	Invesco Exchange	20260326	31.9	31.9	31.569	31.569	800	31.569	down	down	correct
QVMS.US	Invesco Exchange	20260326	29.41	29.41	29.109	29.109	1200	29.109	down	down	correct
QWLD.US	SPDR MSCI World StrategicFactors ETF	20260326	142.43	142.43	141.117	141.117	1500	141.117	down	down	correct
RAAX.US	VanEck Inflation Allocation ETF	20260326	39.82	39.96	39.4501	39.49	200554	39.49	down	down	correct
RAFE.US	PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF	20260326	41.67	41.87	41.39	41.44	20658	41.2508	down	down	correct
RAVI.US	FlexShares Ready Access Variable Income Fund	20260326	75.355	75.37	75.31	75.33	21081	74.8067	down	down	correct
RCD.US	Invesco S&P 500 Equal Weight Consumer Discretionary ETF	20260326	19.59	19.65	19.34	19.34	13600	19.34	down	down	correct
RDIV.US	Invesco S&P Ultra Dividend Revenue ETF	20260326	55.28	55.94	55.28	55.66	81000	55.66	up	up	correct
RDOG.US	ALPS REIT Dividend Dogs ETF	20260326	35.3	35.3	35.3	35.3	100	35.3
RECS.US	Columbia ETF Trust I	20260326	38.91	39.13	38.55	38.61	431600	38.61	down	down	correct
REET.US	iShares Global REIT ETF	20260326	24.95	25.15	24.885	24.95	2812300	24.95
REK.US	ProShares Short Real Estate	20260326	17.235	17.25	17.09	17.2223	16923	17.2223	down	down	correct
RETL.US	Direxion Daily Retail Bull 3X Shares	20260326	7.2	7.56	7.17	7.28	789700	7.28	up	up	correct
REVS.US	Columbia Research Enhanced Value ETF	20260326	28.43	28.68	28.35	28.38	306200	28.38	down	down	correct
REW.US	ProShares UltraShort Technology	20260326	12.28	12.69	12.18	12.67	47300	12.67	up	up	correct
REZ.US	iShares Trust	20260326	82.82	83.7	82.77	82.93	31300	82.93	up	up	correct
RFCI.US	ALPS ETF Trust	20260326	22.27	22.27	22.23	22.23	575	22.1498	down	down	correct
RFDA.US	RiverFront Dynamic US Dividend Advantage ETF	20260326	62.6	62.6	62.5091	62.5091	1592	62.4778	down	down	correct
RFFC.US	RiverFront Dynamic US Flex	20260326	65.85	65.85	65.816	65.816	300	65.816	down	down	correct
RFG.US	Invesco S&P MidCap 400 Pure Growth ETF	20260326	55.48	55.65	54.76	54.76	5600	54.76	down	down	correct
RFV.US	Invesco S&P MidCap 400 Pure Value ETF	20260326	128.34	130.4	128.34	129.69	5400	129.69	up	up	correct
RGI.US	Invesco S&P 500 Equal Weight Industrials ETF	20260326	58.02	58.57	57.25	57.34	45987	57.34	down	down	correct
RHRX.US	Starboard Investment Trust	20260326	18.96	18.96	18.841	18.841	2100	18.841	down	down	correct
RHS.US	Invesco S&P 500 Equal Weight Consumer Staples ETF	20260326	29.2	29.57	29.19	29.225	94562	29.225	up	up	correct
RHTX.US	Starboard Investment Trust	20260326	18.178	18.178	18.178	18.178	100	18.178
RIET.US	Hoya Capital High Dividend Yield ETF	20260326	8.9	9.02	8.9	8.935	58700	8.8563	up	up	correct
RIGS.US	RiverFront Strategic Income Fund	20260326	22.71	22.9199	22.7	22.734	4084	22.6361	up	up	correct
RINF.US	ProShares Inflation Expectations ETF	20260326	31.92	31.99	31.86	31.875	7090	31.875	down	down	correct
RISN.US	Inspire Tactical Balanced ESG ETF	20260326	28.94	29.1	28.62	28.62	3100	28.5484	down	down	correct
RISR.US	FolioBeyond Rising Rates ETF	20260326	36.29	36.57	36.2	36.52	130900	36.16	up	up	correct
RLY.US	SSGA Active Trust	20260326	35.73	35.82	35.57	35.63	153900	35.63	down	up	incorrect
ROAM.US	Hartford Multifactor Emerging Markets ETF	20260326	30.97	31.03	30.52	30.6	16000	30.6	down	up	incorrect
ROBO.US	Robo Global Robotics and Automation Index ETF	20260326	69.94	70.45	68.905	68.96	81300	68.96	down	up	incorrect
RODM.US	Lattice Strategies Trust	20260326	38.78	38.96	38.5414	38.56	62560	38.56	down	up	incorrect
ROKT.US	SPDR Kensho Final Frontiers ETF	20260326	104.45	104.45	101.31	101.32	11200	101.32	down	up	incorrect
ROM.US	ProShares Trust	20260326	81.27	81.65	78.13	78.2	44200	78.2	down	up	incorrect
ROSC.US	Hartford Multifactor Small Cap ETF	20260326	48.97	48.98	48.385	48.385	1500	48.385	down	down	correct
ROUS.US	Hartford Multifactor US Equity ETF	20260326	59.21	59.54	58.79	58.81	66526	58.81	down	down	correct
RPAR.US	RPAR Risk Parity ETF	20260326	22.06	22.06	21.84	21.89	13416	21.875	down	down	correct
RPG.US	Invesco S&P 500 Pure Growth ETF	20260326	47.52	47.63	46.23	46.26	496700	46.26	down	down	correct
RPV.US	Invesco S&P 500 Pure Value ETF	20260326	106.59	107.81	106.59	107	50300	107	up	up	correct
RSP.US	Invesco S&P 500 Equal Weight ETF	20260326	191.71	193.5	190.84	191.08	17145700	191.08	down	up	incorrect
RSPE.US	Invesco Exchange	20260326	29.66	29.66	29.26	29.26	13500	29.26	down	up	incorrect
RTM.US	Invesco S&P 500 Equal Weight Materials ETF	20260326	38.09	38.559	38.05	38.0777	17241	38.0777	down	up	incorrect
RVNU.US	DBX ETF Trust	20260326	24.36	24.5	24.36	24.46	11264	24.3088	up	down	incorrect
RWJ.US	Invesco S&P SmallCap 600 Revenue ETF	20260326	50.15	51.01	50.15	50.4	115600	50.4	up	up	correct
RWK.US	Invesco S&P MidCap 400 Revenue ETF	20260326	127.26	129	127.26	127.48	13600	127.48	up	up	correct
RWL.US	Invesco S&P 500 Revenue ETF	20260326	114.76	115.65	114.31	114.4	185900	114.4	down	down	correct
RWM.US	ProShares Short Russell2000	20260326	16.19	16.29	16	16.28	29908600	16.28	up	up	correct
RWO.US	SPDR Index Shares Funds	20260326	45.24	45.82	45.17	45.43	47300	45.43	up	up	correct
RWR.US	SPDR Dow Jones REIT ETF	20260326	99.83	100.84	99.7	100.07	579000	100.07	up	up	correct
RWX.US	SPDR Dow Jones International Real Estate ETF	20260326	26.64	26.75	26.37	26.44	27000	26.44	down	down	correct
RXD.US	ProShares UltraShort Health Care	20260326	10.23	10.25	10.09	10.24	12300	10.24	up	up	correct
RXI.US	iShares Trust	20260326	187.7	188.19	185.51	185.53	1700	185.53	down	down	correct
RXL.US	ProShares Ultra Health Care	20260326	45.27	46.07	45.27	45.39	10600	45.39	up	up	correct
RYJ.US	Invesco Raymond James SB	20260326	72.87	72.89	72.6689	72.6689	1337	72.6689	down	down	correct
RZG.US	Invesco S&P SmallCap 600 Pure Growth ETF	20260326	56.98	56.98	56.07	56.07	3400	56.07	down	down	correct
RZV.US	Invesco S&P SmallCap 600 Pure Value ETF	20260326	123.62	126.26	123.62	124.7	4400	124.7	up	up	correct
SAA.US	ProShares Trust	20260326	27.07	27.55	26.74	26.74	23800	26.74	down	down	correct
SAEF.US	Schwab Strategic Trust	20260326	27.73	27.734	27.33	27.361	6900	27.361	down	down	correct
SBB.US	ProShares Short SmallCap600	20260326	13.32	13.32	13.12	13.31	5000	13.31	down	up	incorrect
SBIO.US	ALPS ETF Trust	20260326	49.45	50.419	49.45	49.9	15400	49.9	up	down	incorrect
SCC.US	ProShares UltraShort Consumer Services	20260326	16.96	17.18	16.595	17.18	19898	17.18	up	down	incorrect
SCDL.US	ETRACS 2x Leveraged US Dividend Factor TR ETN	20260326	49.14	49.14	49.14	49.14	100	49.14
SCHA.US	Schwab U.S. Small	20260326	29.12	29.46	28.92	28.93	2162500	28.93	down	up	incorrect
SCHB.US	Schwab U.S. Broad Market ETF	20260326	25.18	25.3	24.91	24.93	12484800	24.93	down	up	incorrect
SCHC.US	Schwab Strategic Trust	20260326	46.06	46.41	45.57	45.62	320800	45.62	down	down	correct
SCHD.US	Schwab U.S. Dividend Equity ETF	20260326	30.44	30.81	30.44	30.62	20280100	30.62	up	up	correct
SCHE.US	Schwab Emerging Markets Equity ETF	20260326	32.57	32.77	32.2	32.22	1740900	32.22	down	down	correct
SCHF.US	Schwab Strategic Trust	20260326	24.4	24.6	24.15	24.16	11303900	24.16	down	down	correct
SCHG.US	Schwab Strategic Trust	20260326	29.3	29.46	28.86	28.88	16698600	28.88	down	down	correct
SCHH.US	Schwab U.S. REIT ETF	20260326	21.21	21.41	21.14	21.24	13722200	21.24	up	up	correct
SCHI.US	Schwab 5	20260326	22.57	22.6098	22.46	22.48	5572452	22.2943	down	down	correct
SCHJ.US	Schwab 1	20260326	24.64	24.66	24.585	24.59	313600	24.4092	down	down	correct
SCHK.US	Schwab 1000 ETF	20260326	31.39	31.555	31.075	31.09	967200	31.09	down	up	incorrect
SCHM.US	Schwab U.S. Mid	20260326	31.04	31.36	30.76	30.77	1461400	30.77	down	up	incorrect
SCHO.US	Schwab Short	20260326	24.21	24.21	24.17	24.17	3421818	24.0209	down	up	incorrect
SCHP.US	Schwab U.S. TIPS ETF	20260326	26.55	26.56	26.45	26.46	3554231	26.3385	down	up	incorrect
SCHQ.US	Schwab Long	20260326	31.29	31.375	31.14	31.2	472483	30.9565	down	up	incorrect
SCHR.US	Schwab Strategic Trust	20260326	24.8	24.825	24.71	24.72	4149346	24.5615	down	up	incorrect
SCHV.US	Schwab Strategic Trust	20260326	30.49	30.65	30.3	30.32	6633900	30.32	down	up	incorrect
SCHX.US	Schwab U.S. Large	20260326	25.71	25.83	25.43	25.45	25331800	25.45	down	up	incorrect
SCHY.US	Schwab Strategic Trust	20260326	31.06	31.22	30.881	30.9	449000	30.9	down	down	correct
SCHZ.US	Schwab U.S. Aggregate Bond ETF	20260326	23.13	23.21	23.04	23.04	3818784	22.8842	down	down	correct
SCJ.US	iShares MSCI Japan Small	20260326	96.74	97.27	95.65	95.83	32300	95.83	down	down	correct
SCO.US	ProShares UltraShort Bloomberg Crude Oil	20260326	8.07	8.21	7.9	8.06	34373700	8.06	down	down	correct
SCRD.US	SCRD	20260326	41.06	41.15	41.0424	41.0424	4003	40.6803	down	down	correct
SDCI.US	USCF SummerHaven Dynamic Commodity Strategy No K	20260326	26.84	27.0099	26.7301	26.78	168810	26.78	down	down	correct
SDD.US	ProShares UltraShort SmallCap600	20260326	11.48	11.72	11.39	11.7	2400	11.7	up	up	correct
SDEM.US	Global X MSCI SuperDividend Emerging Markets ETF	20260326	31.66	31.8	31.51	31.51	3717	31.3712	down	down	correct
SDIV.US	Global X SuperDividend ETF	20260326	24.7	24.8666	24.605	24.62	455531	24.4347	down	down	correct
SDOG.US	ALPS Sector Dividend Dogs ETF	20260326	64.47	65.2	64.47	64.67	19700	64.67	up	up	correct
SDOW.US	ProShares UltraPro Short Dow30	20260326	35.68	36.28	34.82	36.18	9923500	36.18	up	up	correct
SDP.US	ProShares UltraShort Utilities	20260326	10.99	10.99	10.9	10.91	23700	10.91	down	down	correct
SDS.US	ProShares UltraShort S&P500	20260326	75.04	76.64	74.39	76.59	4020200	76.59	up	up	correct
SDY.US	SPDR S&P Dividend ETF	20260326	144.92	146.48	144.92	145.28	178600	145.28	up	up	correct
SEF.US	ProShares Short Financials	20260326	34.19	34.3499	34	34.285	16749	34.285	up	up	correct
SEIX.US	Virtus ETF Trust II	20260326	23.05	23.08	23.042	23.05	52000	22.916
SENT.US	AdvisorShares Trust	20260326	0.73	0.735	0.725	0.735	1747300	0.735	up	up	correct
SFY.US	Tidal ETF Trust	20260326	125.57	125.71	123.77	123.85	12900	123.85	down	down	correct
SFYF.US	SoFi Social 50 ETF	20260326	51.355	51.45	50.51	50.51	3100	50.51	down	down	correct
SGDJ.US	Sprott Funds Trust	20260326	79.41	81.17	77.04	77.06	163300	77.06	down	down	correct
SGDM.US	Sprott Gold Miners ETF	20260326	68.99	71.3	68.27	68.27	70300	68.27	down	down	correct
SGOL.US	Aberdeen Standard Gold ETF Trust	20260326	42.36	42.66	41.53	41.57	7457500	41.57	down	down	correct
SGOV.US	iShares Trust	20260326	100.62	100.62	100.61	100.62	17499400	100.3271
SH.US	ProShares Short S&P500	20260326	37.83	38.24	37.67	38.22	13781900	38.22	up	up	correct
SHE.US	SPDR SSGA Gender Diversity Index ETF	20260326	128.32	129	127.275	127.275	1600	127.275	down	down	correct
SHM.US	SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF	20260326	47.86	47.86	47.79	47.82	239795	47.6093	down	up	incorrect
SHUS.US	Syntax Stratified U.S. Total Market Hedged ETF	20260326	46.356	46.356	46.356	46.356	100	46.356
SHYG.US	iShares Trust	20260326	42.09	42.16	41.9201	41.97	1738668	41.48	down	up	incorrect
SHYL.US	Xtrackers Short Duration High Yield Bond ETF	20260326	44.22	44.24	44.03	44.03	24143	43.516	down	up	incorrect
SIFI.US	Harbor Scientific Alpha Income	20260326	42.95	42.9649	42.9355	42.9355	569	42.5792	down	up	incorrect
SIHY.US	Harbor ETF Trust	20260326	44.89	44.89	44.466	44.466	38600	44.016	down	up	incorrect
SIJ.US	ProShares UltraShort Industrials	20260326	10.08	10.45	10.041	10.4421	73916	10.4421	up	down	incorrect
SIL.US	Global X Silver Miners ETF	20260326	82.22	84.98	81.09	81.16	2502600	81.16	down	up	incorrect
SILJ.US	ETFMG Prime Junior Silver Miners ETF	20260326	27.14	28.12	26.65	26.69	6795968	26.69	down	up	incorrect
SIMS.US	SPDR S&P Kensho Intelligent Structures ETF	20260326	42.5	42.5	41.873	41.873	1400	41.873	down	down	correct
SIVR.US	Aberdeen Standard Physical Silver Shares ETF	20260326	65.25	66.29	63.42	63.84	3098100	63.84	down	down	correct
SIXA.US	6 Meridian Mega Cap Equity ETF	20260326	52.199	52.199	51.8	51.83	3700	51.6151	down	down	correct
SIXH.US	6 Meridian Hedged Equity	20260326	42.21	42.21	41.85	41.86	2800	41.7025	down	down	correct
SIXL.US	6 Meridian Low Beta Equity Strategy ETF	20260326	37.63	37.63	37.48	37.579	4800	37.4445	down	down	correct
SIXS.US	6 Meridian Small Cap Equity ETF	20260326	52.08	52.08	51.909	51.909	200	51.7701	down	down	correct
SIZE.US	iShares MSCI USA Size Factor ETF	20260326	159.12	160.45	158.13	158.18	2600	158.18	down	down	correct
SJB.US	ProShares Trust	20260326	15.54	15.65	15.54	15.63	658400	15.63	up	up	correct
SJNK.US	SPDR Series Trust	20260326	24.88	24.91	24.78	24.81	5944464	24.5196	down	down	correct
SKF.US	ProShares UltraShort Financials	20260326	31.31	31.53	30.78	31.34	29900	31.34	up	up	correct
SLV.US	iShares Silver Trust	20260326	62.1	63.14	60.37	60.77	56080500	60.77	down	down	correct
SLX.US	VanEck Vectors Steel ETF	20260326	89.2	89.91	88.4	88.59	19900	88.59	down	down	correct
SLYG.US	SPDR S&P 600 Small Cap Growth ETF	20260326	96.47	97.44	95.6	95.7	161800	95.7	down	down	correct
SLYV.US	SPDR S&P 600 Small Cap Value ETF	20260326	94.23	95.63	94.23	94.63	306000	94.63	up	up	correct
SMDD.US	ProShares UltraPro Short MidCap400	20260326	11.41	11.565	11.149	11.5607	7355	11.5607	up	up	correct
SMHB.US	ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN	20260326	3.65	3.67	3.565	3.6	15207	3.5315	down	down	correct
SMLF.US	iShares MSCI USA Small	20260326	75.41	76.19	74.865	74.89	211827	74.89	down	down	correct
SMLL.US	Direxion Daily Small Cap Bull 2X Shares	20260326	19.01	19.01	18.987	18.987	200	18.987	down	down	correct
SMLV.US	SPDR SSGA US Small Cap Low Volatility Index ETF	20260326	136.78	137.22	136.54	136.54	1100	136.54	down	down	correct
SMMU.US	PIMCO Short Term Municipal Bond Active Exchange	20260326	50.39	50.4	50.37	50.395	71538	50.1656	up	up	correct
SMN.US	ProShares Trust	20260326	10.77	11.0474	10.76	11.0474	5830	11.0474	up	up	correct
SMOG.US	VanEck Vectors Low Carbon Energy ETF	20260326	134.25	134.25	133.39	133.39	800	133.39	down	down	correct
SNPE.US	Xtrackers S&P 500 ESG ETF	20260326	59.68	59.85	58.97	58.99	386697	58.99	down	down	correct
SOXL.US	Direxion Shares ETF Trust	20260326	54.19	54.44	48.87	48.97	116603800	48.97	down	down	correct
SOXS.US	Direxion Shares ETF Trust	20260326	37.84	41.26	37.7	41.18	41088651	43.1	up	up	correct
SOYB.US	Teucrium Soybean	20260326	24.32	24.445	24.22	24.36	72118	24.36	up	up	correct
SPAB.US	SPDR Portfolio Aggregate Bond ETF	20260326	25.5	25.53	25.42	25.43	4524938	25.2574	down	down	correct
SPBO.US	SPDR Portfolio Corporate Bond ETF	20260326	28.87	28.92	28.75	28.75	2143800	28.5076	down	down	correct
SPCX.US	Collaborative Investment Series Trust	20260326	21.94	21.99	21.69	21.855	1300	21.855	down	down	correct
SPD.US	Simplify US Equity PLUS Downside Convexity ETF	20260326	36.65	36.67	36.31	36.31	20000	36.31	down	down	correct
SPDN.US	Direxion Daily S&P 500 Bear 1X Shares	20260326	9.92	10.03	9.87	10.02	128241600	10.02	up	up	correct
SPDV.US	AAM S&P 500 High Dividend Value ETF	20260326	37.3	37.6	37.2683	37.2888	12595	37.0894	down	down	correct
SPDW.US	SPDR Portfolio Developed World ex	20260326	45.02	45.39	44.55	44.56	5936700	44.56	down	down	correct
SPEM.US	SPDR Portfolio Emerging Markets ETF	20260326	46.37	46.66	45.88	45.9	2378800	45.9	down	down	correct
SPEU.US	SPDR Portfolio Europe ETF	20260326	50.28	50.67	49.92	49.92	37700	49.92	down	down	correct
SPFF.US	Global X SuperIncome Preferred ETF	20260326	8.93	9	8.91	8.9159	12261	8.8187	down	down	correct
SPGM.US	SPDR Portfolio MSCI Global Stock Market ETF	20260326	75.34	75.76	74.62	74.67	204600	74.67	down	down	correct
SPGP.US	Invesco S&P 500 GARP ETF	20260326	108.01	109.13	106.99	107.07	206600	107.07	down	down	correct
SPHB.US	Invesco S&P 500 High Beta ETF	20260326	117.54	118.46	115.79	115.94	332300	115.94	down	down	correct
SPHD.US	Invesco S&P 500 High Dividend Low Volatility ETF	20260326	48.96	49.49	48.96	49.2	593040	48.9955	up	up	correct
SPHQ.US	Invesco S&P 500 Quality ETF	20260326	75.86	76.18	74.9	74.95	2171400	74.95	down	down	correct
SPHY.US	SPDR Series Trust	20260326	23.2	23.26	23.09	23.13	5522000	22.8594	down	down	correct
SPIB.US	SPDR Series Trust	20260326	33.39	33.43	33.285	33.3	10464060	33.0552	down	down	correct
SPIP.US	SPDR Series Trust	20260326	25.96	25.99	25.89	25.89	173700	25.622	down	down	correct
SPLB.US	SPDR Series Trust	20260326	22.04	22.145	21.9421	21.98	6154853	21.781	down	down	correct
SPLV.US	Invesco Exchange	20260326	72.43	73.13	72.42	72.63	2283634	72.4971	up	up	correct
SPMB.US	SPDR Portfolio Mortgage Backed Bond ETF	20260326	22.25	22.29	22.15	22.16	1103500	22.0214	down	down	correct
SPMD.US	SPDR Portfolio S&P 400 Mid Cap ETF	20260326	59.2	59.865	58.89	58.91	2136364	58.91	down	down	correct
SPMO.US	Invesco S&P 500 Momentum ETF	20260326	113.94	113.94	111.25	111.34	1674451	111.34	down	down	correct
SPPP.US	Sprott Physical Platinum and Palladium Trust	20260326	14.43	14.61	14	14.13	595600	14.13	down	down	correct
SPRE.US	Tidal ETF Trust	20260326	19.38	19.559	19.31	19.36	56000	19.2987	down	down	correct
SPSB.US	SPDR Portfolio Short Term Corporate Bond ETF	20260326	29.97	30	29.94	29.95	3058532	29.741	down	down	correct
SPSK.US	Tidal ETF Trust	20260326	17.85	17.89	17.785	17.795	139500	17.7438	down	down	correct
SPSM.US	SPDR Series Trust	20260326	48.25	48.83	48.05	48.1	1484300	48.1	down	down	correct
SPTI.US	SPDR Portfolio Intermediate Term Treasury ETF	20260326	28.53	28.555	28.43	28.44	3129850	28.2579	down	down	correct
SPTL.US	SPDR Series Trust	20260326	26.16	26.2399	26.0341	26.09	5808523	25.9071	down	down	correct
SPTM.US	SPDR Portfolio S&P 1500 Composite Stock Market ETF	20260326	79.31	79.65	78.44	78.46	1345438	78.46	down	down	correct
SPTS.US	SPDR Portfolio Short Term Treasury ETF	20260326	29.09	29.1	29.05	29.06	2690809	28.8797	down	down	correct
SPUC.US	Simplify US Equity PLUS Upside Convexity ETF	20260326	44.54	44.54	43.919	43.919	1500	43.4818	down	down	correct
SPUS.US	Tidal ETF Trust	20260326	48.42	48.595	47.76	47.76	711500	47.7367	down	down	correct
SPUU.US	Direxion Daily S&P 500 Bull 2X Shares	20260326	166.31	168	163.09	163.1	25425	163.1	down	up	incorrect
SPVM.US	Invesco Exchange	20260326	68.54	69.05	68.51	68.5603	7373	68.5603	up	down	incorrect
SPVU.US	Invesco S&P 500 Enhanced Value ETF	20260326	59.86	59.86	59.28	59.28	19507	59.28	down	up	incorrect
SPXE.US	ProShares S&P 500 ex	20260326	69.67	69.67	68.965	68.965	1200	68.965	down	up	incorrect
SPXL.US	Direxion Daily S&P500 Bull 3X Shares	20260326	187.43	189.97	181.21	181.51	3254400	181.51	down	up	incorrect
SPXN.US	ProShares S&P 500 ex	20260326	71.16	71.235	70.39	70.41	2300	70.41	down	up	incorrect
SPXS.US	Direxion Daily S&P 500 Bear 3X Shares	20260326	40.39	41.675	39.865	41.63	19837820	41.63	up	down	incorrect
SPXT.US	ProShares S&P 500 ex	20260326	101.41	101.775	100.41	100.41	5625	100.41	down	up	incorrect
SPXU.US	ProShares UltraPro Short S&P500	20260326	56.63	58.44	55.91	58.38	7324500	58.38	up	up	correct
SPXV.US	ProShares S&P 500 ex	20260326	71.39	71.39	70.487	70.487	900	70.487	down	down	correct
SPY.US	SPDR S&P 500 ETF Trust	20260326	652.06	654.85	644.82	645.09	96494400	645.09	down	down	correct
SPYC.US	Simplify US Equity PLUS Convexity ETF	20260326	39.67	39.76	39.24	39.27	7100	39.27	down	down	correct
SPYD.US	SPDR Portfolio S&P 500 High Dividend ETF	20260326	44.9	45.44	44.9	45.12	1273700	45.12	up	up	correct
SPYG.US	SPDR Portfolio S&P 500 Growth ETF	20260326	98.74	98.9	96.82	96.85	4105100	96.85	down	down	correct
SPYV.US	SPDR Portfolio S&P 500 Value ETF	20260326	56.35	56.85	56.25	56.29	3787200	56.29	down	down	correct
SPYX.US	SPDR S&P 500 Fossil Fuel Reserves Free ETF	20260326	53.21	53.43	52.61	52.65	97345	52.65	down	down	correct
SRLN.US	SPDR Blackstone Senior Loan ETF	20260326	40.18	40.25	40.12	40.12	4007473	39.6528	down	down	correct
SRS.US	ProShares Trust	20260326	49.13	49.2	48.39	49.05	8200	49.05	down	down	correct
SRTY.US	ProShares Trust	20260326	39.65	40.43	38.31	40.31	1734200	40.31	up	up	correct
SRVR.US	Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF	20260326	30.81	31.06	30.59	30.61	30526	30.61	down	down	correct
SSG.US	ProShares UltraShort Semiconductors	20260326	29.33	30.805	29.15	30.8	147417	30.8	up	up	correct
SSO.US	ProShares Ultra S&P500	20260326	52.26	52.72	51.11	51.16	4281200	51.16	down	down	correct
SSPY.US	Syntax ETF Trust	20260326	88.19	88.32	87.99	87.99	10400	87.99	down	down	correct
STIP.US	iShares 0	20260326	103.11	103.13	102.94	102.96	1745380	102.1831	down	down	correct
STNC.US	Stance Equity ESG Large Cap Core ETF	20260326	34.16	34.16	33.7	33.738	3100	33.738	down	down	correct
STPZ.US	PIMCO 1	20260326	53.89	53.92	53.804	53.804	31489	53.3206	down	down	correct
SUB.US	iShares Short	20260326	106.45	106.47	106.4	106.4	451948	105.9489	down	down	correct
SUSA.US	iShares MSCI USA ESG Select ETF	20260326	132.39	133.35	131.28	131.37	42500	131.37	down	down	correct
SVOL.US	Simplify Volatility Premium ETF	20260326	15.69	15.69	15.29	15.3	478000	15.0329	down	down	correct
SWAN.US	Amplify BlackSwan Growth & Treasury Core ETF	20260326	31.19	31.19	30.83	30.83	6068	30.5889	down	down	correct
SXQG.US	6 Meridian Quality Growth ETF	20260326	29.862	29.862	29.744	29.744	600	29.744	down	down	correct
SZK.US	ProShares UltraShort Consumer Goods	20260326	11.43	11.67	11.36	11.65	4300	11.65	up	up	correct
SZNE.US	Pacer Funds Trust	20260326	36.04	36.04	35.425	35.432	700	35.432	down	down	correct
TAAG.US	Trend Aggregation Growth ETF	20260326	0.015	0.015	0.015	0.015	0	0.015
TAGG.US	TagLikeMe Corp	20260326	42.44	42.5	42.28	42.3	264104	42.143	down	down	correct
TAGS.US	Teucrium Commodity Trust	20260326	25.17	25.4286	25.13	25.33	83552	25.33	up	up	correct
TAN.US	Invesco Exchange	20260326	56.25	56.99	55.17	55.23	1108319	55.23	down	down	correct
TAXF.US	American Century Diversified Municipal Bond ETF	20260326	49.9	49.9	49.82	49.85	79135	49.6834	down	down	correct
TBF.US	ProShares Short 20+ Year Treasury	20260326	24.34	24.45	24.28	24.41	215000	24.41	up	up	correct
TBT.US	ProShares UltraShort 20+ Year Treasury	20260326	35.31	35.68	35.14	35.49	575900	35.49	up	up	correct
TBUX.US	T. Rowe Price Exchange	20260326	49.68	49.695	49.64	49.66	195900	49.4834	down	down	correct
TBX.US	ProShares Trust	20260326	28.19	28.3	28.16	28.3	64700	28.3	up	up	correct
TCHP.US	T. Rowe Price Exchange	20260326	44.26	44.45	43.64	43.67	114100	43.67	down	down	correct
TDSA.US	Exchange Listed Funds Trust	20260326	0.418	0.424	0.41	0.415	1172733	0.415	down	down	correct
TDSB.US	Exchange Listed Funds Trust	20260326	24.25	24.27	24.101	24.115	5500	23.941	down	down	correct
TDSC.US	Exchange Listed Funds Trust	20260326	25.9	25.92	25.723	25.723	10600	25.668	down	down	correct
TDTF.US	FlexShares iBoxx 5	20260326	24.04	24.0471	23.95	23.95	260546	23.7553	down	down	correct
TDTT.US	FlexShares Trust	20260326	24.175	24.19	24.13	24.13	309496	23.9443	down	down	correct
TDVG.US	T. Rowe Price Exchange	20260326	44.6	44.82	44.355	44.36	49900	44.22	down	down	correct
TECB.US	iShares U.S. Tech Breakthrough Multisector ETF	20260326	55.51	55.75	55.12	55.12	25406	55.12	down	down	correct
TECL.US	Direxion Shares ETF Trust	20260326	91.74	92.69	86.23	86.42	2005300	86.42	down	up	incorrect
TECS.US	Direxion Shares ETF Trust	20260326	20.02	21.14	19.84	21.11	1541700	21.11	up	down	incorrect
TEQI.US	T. Rowe Price Equity Income ETF	20260326	44.97	45.37	44.92	44.96	16900	44.821	down	up	incorrect
TFI.US	SPDR Nuveen Bloomberg Barclays Municipal Bond ETF	20260326	45.15	45.175	45.07	45.07	811968	44.8046	down	up	incorrect
TFLO.US	iShares Treasury Floating Rate Bond ETF	20260326	50.6	50.61	50.6	50.61	1562200	50.3046	up	down	incorrect
TGRW.US	T. Rowe Price Growth Stock ETF	20260326	40.79	40.91	40.11	40.11	14400	40.11	down	up	incorrect
THD.US	iShares MSCI Thailand ETF	20260326	66.42	66.57	65.52	65.61	43900	65.61	down	down	correct
THNQ.US	Robo Global Artificial Intelligence ETF	20260326	59.8	60.54	58.95	59.169	15300	59.169	down	down	correct
TINT.US	ProShares Trust	20260326	35.41	35.41	35.127	35.127	200	35.127	down	down	correct
TINY.US	ProShares Trust	20260326	61.681	61.681	61.681	61.681	100	61.681
TIP.US	iShares TIPS Bond ETF	20260326	110.12	110.21	109.76	109.76	3267700	109.2082	down	down	correct
TIPX.US	SPDR Bloomberg Barclays 1	20260326	19.13	19.15	19.085	19.09	251581	18.9075	down	down	correct
TIPZ.US	PIMCO ETF Trust	20260326	53.02	53.02	52.8475	52.8475	7133	52.1963	down	down	correct
TLH.US	iShares Trust	20260326	100.14	100.38	99.6741	99.77	937614	99.0252	down	down	correct
TLTD.US	FlexShares Morningstar Developed Markets ex	20260326	92.84	93.16	91.9	91.9	75700	91.9	down	up	incorrect
TLTE.US	FlexShares Morningstar Emerging Markets Factor Tilt Index Fund	20260326	66.38	67.03	65.6	65.6	7300	65.6	down	up	incorrect
TMF.US	Direxion Shares ETF Trust	20260326	35.7	36.02	35.19	35.42	5010000	35.42	down	up	incorrect
TMV.US	Direxion Daily 20+ Year Treasury Bear 3X Shares	20260326	37.77	38.29	37.44	38.05	890900	38.05	up	down	incorrect
TNA.US	Direxion Shares ETF Trust	20260326	44.97	46.6	44.01	44.16	11892000	44.16	down	up	incorrect
TOK.US	iShares MSCI Kokusai ETF	20260326	133.2	133.2	131.75	131.75	700	131.75	down	up	incorrect
TOLZ.US	ProShares Trust	20260326	59.38	59.84	59.38	59.61	6947	59.61	up	down	incorrect
TOTL.US	SPDR DoubleLine Total Return Tactical ETF	20260326	39.59	39.645	39.46	39.47	468640	39.141	down	down	correct
TOTR.US	T. Rowe Price Exchange	20260326	40.085	40.12	39.954	39.954	1500	39.7879	down	down	correct
TPAY.US	Managed Portfolio Series	20260326	47.91	48.15	47.47	47.47	500	47.0566	down	down	correct
TPHD.US	Timothy Plan High Dividend Stock ETF	20260326	41.07	41.51	41.07	41.23	27700	41.1367	up	up	correct
TPIF.US	Timothy Plan International ETF	20260326	35.37	35.63	35.09	35.13	22800	34.9087	down	down	correct
TPOR.US	Direxion Daily Transportation Bull 3X Shares	20260326	27.88	28.6499	27.4	27.5	19379	27.5	down	down	correct
TPSC.US	Timothy Plan US Small Cap Core ETF	20260326	42.43	42.87	42.26	42.37	24211	42.3245	down	down	correct
TPYP.US	Tortoise North American Pipeline Fund	20260326	43.09	43.16	42.7233	43.07	104124	43.07	down	down	correct
TRND.US	Pacer Trendpilot Fund of Funds ETF	20260326	33.028	33.028	32.868	32.868	1400	32.868	down	down	correct
TSPA.US	T. Rowe Price US Equity Research ETF	20260326	41.09	41.165	40.55	40.58	124700	40.58	down	down	correct
TTT.US	ProShares Trust	20260326	67.98	68.5	67.53	68.43	3200	68.43	up	up	correct
TWM.US	ProShares UltraShort Russell2000	20260326	30.92	31.31	30.2	31.23	755300	31.23	up	up	correct
TYD.US	Direxion Daily 7	20260326	24.28	24.33	23.92	23.95	33300	23.95	down	down	correct
TYO.US	Direxion Daily 7	20260326	13.78	13.96	13.71	13.93	48985	13.93	up	up	correct
TZA.US	Direxion Daily Small Cap Bear 3X Shares	20260326	7.02	7.15	6.77	7.14	136308100	7.14	up	up	correct
UBOT.US	Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares	20260326	21.52	21.69	20.89	20.897	11400	20.897	down	down	correct
UBR.US	ProShares Ultra MSCI Brazil Capped	20260326	34.5	34.81	33.88	33.88	1500	33.88	down	down	correct
UBT.US	ProShares Trust	20260326	16.2	16.28	16.05	16.12	62399	16.12	down	down	correct
UCC.US	ProShares Trust	20260326	43.02	44.1	42.4381	42.4381	3734	42.4381	down	down	correct
UCIB.US	UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B	20260326	32.63	33.13	32.63	32.954	1700	32.954	up	up	correct
UCO.US	ProShares Ultra Bloomberg Crude Oil	20260326	41	41.71	40.25	40.9	10879200	40.9	down	down	correct
UCON.US	First Trust Exchange	20260326	24.69	24.835	24.56	24.58	586199	24.4919	down	down	correct
UDN.US	Invesco DB US Dollar Index Bearish Fund	20260326	18.01	18.04	17.97	17.97	218100	17.97	down	down	correct
UDOW.US	ProShares Trust	20260326	49.86	51.14	49.03	49.14	6335400	49.14	down	down	correct
UEVM.US	VictoryShares USAA MSCI Emerging Markets Value Momentum ETF	20260326	56.54	56.89	56.125	56.125	3100	56.125	down	down	correct
UGA.US	United States Gasoline Fund LP	20260326	98.55	100.2	97.95	98.69	93400	98.69	up	up	correct
UGE.US	ProShares Ultra Consumer Goods	20260326	18.19	18.4309	18	18.06	48462	18.06	down	down	correct
UGL.US	ProShares Trust II	20260326	55.57	56.39	53.36	53.46	6360600	53.46	down	down	correct
UITB.US	VictoryShares USAA Core Intermediate	20260326	46.79	46.855	46.645	46.6509	182649	46.4737	down	down	correct
UIVM.US	VictoryShares USAA MSCI International Value Momentum ETF	20260326	67.25	67.38	66.6087	66.6087	1844	66.2453	down	down	correct
UJB.US	ProShares Ultra High Yield	20260326	75.11	75.32	75.11	75.32	6200	75.32	up	down	incorrect
ULE.US	ProShares Trust II	20260326	12.63	12.66	12.59	12.59	12600	12.59	down	up	incorrect
ULST.US	SPDR SSgA Ultra Short Term Bond ETF	20260326	40.43	40.44	40.41	40.41	47279	40.1453	down	up	incorrect
ULVM.US	VictoryShares USAA MSCI USA Value Momentum ETF	20260326	94.7086	94.7086	94.7086	94.7086	294	94.5427
UMDD.US	ProShares UltraPro MidCap400	20260326	26.69	27.13	25.9212	26.03	20081	26.03	down	up	incorrect
UMI.US	USCF Midstream Energy Income Fund	20260326	59.11	59.77	58.95	59.54	27800	59.5075	up	down	incorrect
UNG.US	United States Natural Gas Fund LP	20260326	11.89	12.1	11.79	11.84	8439200	11.84	down	down	correct
UNL.US	United States 12 Month Natural Gas Fund LP	20260326	7.11	7.205	7.07	7.07	55601	7.07	down	down	correct
UPRO.US	ProShares UltraPro S&P500	20260326	98.34	99.64	95.05	95.18	3849500	95.18	down	down	correct
UPV.US	ProShares Ultra FTSE Europe	20260326	83.09	83.09	81.43	81.43	700	81.43	down	down	correct
UPW.US	ProShares Ultra Utilities	20260326	24.2	24.35	24.05	24.27	2109	24.27	up	up	correct
URA.US	Global X Funds	20260326	47.92	48.44	46.65	46.7	2465900	46.7	down	down	correct
URE.US	ProShares Ultra Real Estate	20260326	58.58	58.78	57.9	58.07	1600	58.07	down	down	correct
URNM.US	North Shore Global Uranium Mining ETF	20260326	61.15	61.74	59.15	59.24	518900	59.24	down	down	correct
URTH.US	iShares MSCI World ETF	20260326	179.71	180.55	177.89	178.04	1251026	178.04	down	down	correct
URTY.US	ProShares Trust	20260326	52.41	54.31	51.37	51.52	903900	51.52	down	down	correct
USAI.US	Pacer American Energy Independence ETF	20260326	47.94	48.5097	47.94	48.31	12883	48.1372	up	up	correct
USCI.US	United States Commodity Index Funds Trust	20260326	93.88	94.62	93.83	93.92	18600	93.92	up	up	correct
USD.US	ProShares Ultra Semiconductors	20260326	50.58	50.58	47.456	47.48	781327	47.48	down	down	correct
USDU.US	WisdomTree Trust	20260326	26.27	26.37	26.26	26.37	181800	26.37	up	up	correct
USFR.US	WisdomTree Trust	20260326	50.32	50.32	50.31	50.32	6257001	50.1638
USL.US	United States 12 Month Oil Fund LP	20260326	49.63	49.65	48.91	49.12	37800	49.12	down	down	correct
USML.US	ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN	20260326	40.54	40.64	39.906	39.906	800	39.906	down	down	correct
USO.US	United States Oil Fund LP	20260326	116.73	118.94	115.2	117.26	42398600	117.26	up	up	correct
USRT.US	iShares Core U.S. REIT ETF	20260326	58.61	59.18	58.46	58.69	501700	58.69	up	up	correct
USSG.US	DBX ETF Trust	20260326	59.72	60	59.025	59.025	12500	59.025	down	down	correct
UST.US	ProShares Ultra 7	20260326	42.64	42.64	42.26	42.26	3700	42.26	down	down	correct
USTB.US	VictoryShares USAA Core Short	20260326	50.56	50.56	50.47	50.48	179059	50.2799	down	down	correct
USVM.US	VictoryShares USAA MSCI USA Small Cap Value Momentum ETF	20260326	94.4401	95.53	94.348	94.408	39866	94.2102	down	down	correct
UTES.US	ETFis Series Trust I	20260326	79.18	79.69	78.62	79.29	186640	79.29	up	up	correct
UTSL.US	Direxion Daily Utilities Bull 3X Shares	20260326	46.65	47.6	46.38	47.21	110147	47.21	up	up	correct
UUP.US	Invesco DB US Dollar Index Trust	20260326	27.76	27.82	27.72	27.81	2410200	27.81	up	up	correct
UWM.US	ProShares Ultra Russell2000	20260326	47.12	48.26	46.5	46.56	399500	46.56	down	down	correct
UXI.US	ProShares Ultra Industrials	20260326	51.23	51.23	49.2163	49.2163	1516	49.2163	down	down	correct
UYG.US	ProShares Ultra Financials	20260326	72.64	73.57	72.15	72.5	6000	72.5	down	down	correct
UYM.US	ProShares Ultra Basic Materials	20260326	28.57	28.91	28.24	28.27	3300	28.27	down	down	correct
VALQ.US	American Century ETF Trust	20260326	64.9	65.54	64.87	64.93	3584	64.93	up	up	correct
VAW.US	Vanguard Materials Index Fund ETF Shares	20260326	220	223.53	220	220.4	66500	220.4	up	up	correct
VB.US	Vanguard Small	20260326	263.51	266.455	261.52	261.74	851484	260.759	down	down	correct
VBK.US	Vanguard Small	20260326	305.59	308.59	300.96	301.13	183591	300.786	down	down	correct
VBND.US	ETF Series Solutions	20260326	43.33	43.36	43.17	43.24	15000	43.0745	down	down	correct
VBR.US	Vanguard Small	20260326	217.96	220.515	217.31	217.51	230951	216.266	down	down	correct
VCAR.US	Simplify Volt RoboCar Disruption and Tech ETF	20260326	13.97	14.01	13.53	13.71	8225	13.71	down	down	correct
VCLN.US	Virtus Duff & Phelps Clean Energy ETF	20260326	28.94	28.94	27.749	27.749	3300	27.749	down	down	correct
VCR.US	Vanguard Consumer Discretionary Index Fund ETF Shares	20260326	362.12	365.14	358.09	358.36	41900	358.36	down	down	correct
VDC.US	Vanguard Consumer Staples Index Fund ETF Shares	20260326	222.74	224.45	221.58	221.7	518300	221.7	down	down	correct
VDE.US	Vanguard Energy Index Fund ETF Shares	20260326	171.87	175.05	171.66	174.14	816500	174.14	up	up	correct
VEA.US	Vanguard FTSE Developed Markets Index Fund ETF Shares	20260326	63.16	63.66	62.47	62.48	14445600	62.48	down	down	correct
VEGA.US	AdvisorShares Trust	20260326	48.1	48.3	47.7524	47.7524	7619	47.7524	down	down	correct
VEGI.US	iShares MSCI Global Agriculture Producers ETF	20260326	44.93	45.39	44.93	44.98	71112	44.98	up	up	correct
VEGN.US	US Vegan Climate ETF	20260326	57.24	57.55	56.579	56.579	3300	56.579	down	down	correct
VEU.US	Vanguard FTSE All	20260326	74.16	74.68	73.35	73.38	2566200	73.38	down	down	correct
VFH.US	Vanguard Financials Index Fund ETF Shares	20260326	120.11	121.04	119.58	119.99	678000	119.99	down	down	correct
VGK.US	Vanguard FTSE Europe Index Fund ETF Shares	20260326	80.75	81.45	80.15	80.16	4553900	80.16	down	down	correct
VGT.US	Vanguard World Fund	20260326	708.22	711.45	695.71	696.04	5991632	87.005	down	down	correct
VHT.US	Vanguard Health Care Index Fund ETF Shares	20260326	270.01	272.66	269.78	270.42	266200	270.42	up	up	correct
VIDI.US	ETF Series Solutions	20260326	35.52	35.75	35.22	35.25	14800	35.25	down	down	correct
VIG.US	Vanguard Specialized Funds	20260326	215.07	216.5	214.1	214.22	1208900	213.387	down	down	correct
VIOG.US	Vanguard S&P Small	20260326	124.1	125.53	123.19	123.22	23300	122.991	down	up	incorrect
VIOO.US	Vanguard Admiral Funds	20260326	114.55	115.95	114.17	114.28	114000	114.28	down	up	incorrect
VIOV.US	Vanguard S&P Small	20260326	101.37	102.795	101.37	101.65	46383	101.65	up	down	incorrect
VIS.US	Vanguard Industrials Index Fund ETF Shares	20260326	316.28	318.11	310.91	311.17	104700	311.17	down	up	incorrect
VLU.US	SPDR S&P 1500 Value Tilt ETF	20260326	216.07	216.3184	213.85	213.97	43806	213.97	down	up	incorrect
VNLA.US	Janus Henderson Short Duration Income ETF	20260326	48.98	48.99	48.935	48.94	743228	48.5648	down	up	incorrect
VNQ.US	Vanguard Specialized Funds	20260326	87.66	88.5	87.3	87.72	6108000	87.72	up	up	correct
VNSE.US	Natixis ETF Trust II	20260326	36.09	36.09	35.913	35.913	800	35.9091	down	down	correct
VO.US	Vanguard Mid	20260326	288.93	291.4899	287.0408	287.31	2408368	71.5583	down	down	correct
VOE.US	Vanguard Mid	20260326	184.39	186.39	184.16	184.37	282958	183.371	down	down	correct
VOO.US	Vanguard S&P 500 ETF	20260326	601.295	603.905	594.68	594.92	7712626	593.0476	down	down	correct
VOOG.US	Vanguard S&P 500 Growth Index Fund ETF Shares	20260326	411.4108	411.9608	403.2859	403.5008	2078066	67.2501	down	down	correct
VOOV.US	Vanguard Admiral Funds	20260326	203.17	204.84	202.78	202.91	108000	202.91	down	down	correct
VOT.US	Vanguard Mid	20260326	260.52	263.24	257.375	257.51	317161	257	down	down	correct
VOX.US	Vanguard Communication Services Index Fund ETF Shares	20260326	180.16	180.4	176.1	176.3	428800	176.3	down	down	correct
VPC.US	ETFis Series Trust I	20260326	14.88	15.1	14.84	14.88	66500	14.88
VPL.US	Vanguard FTSE Pacific Index Fund ETF Shares	20260326	97.21	97.75	95.62	95.64	1406200	95.64	down	down	correct
VPU.US	Vanguard Utilities Index Fund ETF Shares	20260326	195.34	196.55	194.51	195.92	372800	195.92	up	up	correct
VRAI.US	Virtus Real Asset Income ETF	20260326	27.07	27.19	26.949	26.949	2100	26.949	down	down	correct
VRP.US	Invesco Variable Rate Preferred ETF	20260326	24.01	24.03	23.88	23.88	337166	23.7907	down	down	correct
VSLU.US	ETF Opportunities Trust	20260326	41.84	42.039	41.5	41.54	28600	41.54	down	down	correct
VSS.US	Vanguard FTSE All	20260326	144.17	145.21	142.66	142.74	305900	142.74	down	down	correct
VT.US	Vanguard Total World Stock Index Fund ETF Shares	20260326	137.84	138.64	136.34	136.44	4334400	136.44	down	down	correct
VTEB.US	Vanguard Tax	20260326	49.73	49.75	49.62	49.63	8440499	49.3493	down	down	correct
VTI.US	Vanguard Index Funds	20260326	322.85	324.42	319.39	319.55	4794444	318.5518	down	down	correct
VTV.US	Vanguard Value Index Fund ETF Shares	20260326	196.86	198.03	196.11	196.27	3757871	195.191	down	down	correct
VUG.US	Vanguard Growth Index Fund ETF Shares	20260326	440.11	441.825	432.565	432.72	9285797	72.0405	down	down	correct
VUSE.US	Vident Core U.S. Equity Fund	20260326	63.18	63.32	62.29	62.29	7800	62.29	down	down	correct
VV.US	Vanguard Large	20260326	300.51	301.75	297.18	297.27	397618	296.407	down	down	correct
VWO.US	Vanguard FTSE Emerging Markets Index Fund ETF Shares	20260326	53.37	53.74	52.84	52.85	11507600	52.85	down	down	correct
VXF.US	Vanguard Extended Market Index Fund ETF Shares	20260326	206.15	208.79	204.9	205.09	514100	205.09	down	down	correct
VYM.US	Vanguard High Dividend Yield Index Fund ETF Shares	20260326	147.39	148.5	147.11	147.22	1437400	147.22	down	down	correct
WANT.US	Direxion Daily Cnsmr Discret Bull 3XShrs	20260326	37.47	38.5	36.31	36.32	76800	36.32	down	down	correct
WBIF.US	Absolute Shares Trust	20260326	31.63	31.63	31.284	31.284	5600	31.284	down	down	correct
WBIG.US	WBI BullBear Yield 3000 ETF	20260326	23.82	23.82	23.6	23.6051	5423	23.5614	down	down	correct
WBIL.US	WBI BullBear Quality 3000 ETF	20260326	34.23	34.23	33.713	33.713	5600	33.713	down	down	correct
WBIY.US	WBI Power Factor High Dividend ETF	20260326	34.285	34.29	34.02	34.09	6056	33.7245	down	down	correct
WDIV.US	SPDR Index Shares Funds	20260326	75.9	76.43	75.69	75.79	4300	75.79	down	down	correct
WEAT.US	Teucrium Wheat	20260326	22.8	23.22	22.73	23.12	736100	23.12	up	up	correct
WEBL.US	Direxion Daily Dow Jones Internet Bull 3X Shares	20260326	17.43	18.13	16.81	16.85	355200	16.85	down	up	incorrect
WEBS.US	Direxion Daily Dow Jones Internet Bear 3X Shares	20260326	28.86	29.68	27.77	29.68	68600	29.68	up	down	incorrect
WIP.US	SPDR FTSE International Government Inflation	20260326	39.7	39.7199	39.15	39.16	75354	38.7267	down	up	incorrect
WLTH.US	WLTH	20260326	8.73	9.23	8.73	9.1	1499400	9.1	up	down	incorrect
WOMN.US	Impact Shares YWCA Women's Empowerment ETF	20260326	39.5233	39.5233	39.5233	39.5233	259	39.3975
WTMF.US	WisdomTree Managed Futures Strategy Fund	20260326	39.43	39.56	39.05	39.23	15600	39.23	down	down	correct
WWJD.US	Inspire International ESG ETF	20260326	36.56	36.9	36.33	36.34	47000	36.34	down	down	correct
XAR.US	SPDR S&P Aerospace & Defense ETF	20260326	262.95	264.09	256.52	257.03	154100	257.03	down	down	correct
XBI.US	SPDR S&P Biotech ETF	20260326	122.52	125.64	122.52	123.9	11477100	123.9	up	up	correct
XCEM.US	Columbia EM Core ex	20260326	40.49	40.789	39.91	39.91	108800	39.91	down	down	correct
XCLR.US	Global X S&P 500® Collar 95	20260326	25.639	25.639	25.452	25.452	400	25.452	down	down	correct
XDIV.US	Metaurus Equity Component Trust	20260326	26.56	26.6	26.26	26.31	10800	26.31	down	down	correct
XES.US	SPDR S&P Oil & Gas Equipment & Services ETF	20260326	117.86	119.88	117.51	119.05	86900	119.05	up	up	correct
XHB.US	SPDR S&P Homebuilders ETF	20260326	99.58	100.82	97.95	98.06	1728700	98.06	down	down	correct
XHE.US	SPDR Series Trust	20260326	80.15	80.37	79.3	79.3	13100	79.3	down	down	correct
XHS.US	SPDR Series Trust	20260326	101.06	101.96	100.82	100.89	42700	100.89	down	down	correct
XITK.US	SPDR Series Trust	20260326	150.79	153.665	148.834	148.834	1000	148.834	down	down	correct
XLB.US	Materials Select Sector SPDR Fund	20260326	48.97	49.73	48.97	49.09	12903500	49.09	up	up	correct
XLC.US	Communication Services Select Sector SPDR Fund	20260326	110.61	110.88	108.68	108.81	9765900	108.81	down	down	correct
XLE.US	The Select Sector SPDR Trust	20260326	60.67	61.86	60.59	61.52	54967638	61.52	up	up	correct
XLF.US	Financial Select Sector SPDR Fund	20260326	49.11	49.49	48.88	49.05	45035700	49.05	down	down	correct
XLG.US	Invesco S&P 500 Top 50 ETF	20260326	54.64	54.86	53.94	53.97	2547300	53.97	down	down	correct
XLI.US	Industrial Select Sector SPDR Fund	20260326	163.73	164.61	161.09	161.27	15416400	161.27	down	down	correct
XLK.US	Technology Select Sector SPDR Fund	20260326	135.18	135.52	132.42	132.5	15434600	132.5	down	down	correct
XLP.US	Consumer Staples Select Sector SPDR Fund	20260326	81.48	82.23	81.07	81.14	14148400	81.14	down	down	correct
XLRE.US	The Real Estate Select Sector SPDR Fund	20260326	40.19	40.6	40.03	40.29	14478400	40.29	up	up	correct
XLSR.US	SPDR SSGA U.S. Sector Rotation ETF	20260326	57.87	58.065	57.19	57.19	57800	57.19	down	down	correct
XLU.US	The Select Sector SPDR Trust	20260326	45.24	45.48	45.02	45.33	19988000	45.33	up	up	correct
XLV.US	Health Care Select Sector SPDR Fund	20260326	145.75	146.91	145.63	145.74	13321000	145.74	down	down	correct
XLY.US	The Select Sector SPDR Trust	20260326	110.05	110.9	108.74	108.83	7981025	108.83	down	down	correct
XME.US	SPDR Series Trust	20260326	105.29	107.68	104.69	104.92	1552100	104.92	down	down	correct
XMHQ.US	Invesco S&P MidCap Quality ETF	20260326	102.85	104.06	102.32	102.36	221100	102.36	down	down	correct
XMLV.US	Invesco S&P MidCap Low Volatility ETF	20260326	62.39	63.12	62.39	62.74	36200	62.74	up	up	correct
XMMO.US	Invesco S&P MidCap Momentum ETF	20260326	147.38	148.03	144.39	144.59	372300	144.59	down	down	correct
XMVM.US	Invesco S&P MidCap Value with Momentum ETF	20260326	64.77	65.41	64.77	65.22	26800	65.22	up	up	correct
XNTK.US	SPDR NYSE Technology ETF	20260326	259.86	260	254.04	254.22	33300	254.22	down	up	incorrect
XOP.US	SPDR S&P Oil & Gas Exploration & Production ETF	20260326	182.41	187.19	182.41	185.32	4482700	185.32	up	down	incorrect
XOUT.US	GraniteShares XOUT U.S. Large Cap ETF	20260326	55.58	55.58	54.66	54.66	6093	54.66	down	up	incorrect
XPH.US	SPDR Series Trust	20260326	52.8	53.82	52.79	53.39	37900	53.39	up	down	incorrect
XPND.US	First Trust Exchange	20260326	33.27	33.29	32.711	32.711	3000	32.711	down	up	incorrect
XPP.US	ProShares Ultra FTSE China 50	20260326	21.39	21.64	21.13	21.13	3466	21.13	down	up	incorrect
XRMI.US	Global X S&P 500® Risk Managed Income ETF	20260326	16.97	16.97	16.855	16.855	9200	16.6728	down	up	incorrect
XRT.US	SPDR S&P Retail ETF	20260326	79.41	80.99	79.41	79.96	8017600	79.96	up	up	correct
XSD.US	SPDR Series Trust	20260326	334.59	337.27	327.9	328.33	49200	328.33	down	down	correct
XSLV.US	Invesco S&P SmallCap Low Volatility ETF	20260326	46.76	47.27	46.76	46.98	10400	46.98	up	up	correct
XSMO.US	Invesco S&P SmallCap Momentum ETF	20260326	76.91	77.49	75.68	75.86	233700	75.86	down	down	correct
XSOE.US	WisdomTree Emerging Markets ex	20260326	39.88	40.16	39.285	39.285	111154	39.285	down	down	correct
XSVM.US	Invesco S&P SmallCap Value with Momentum ETF	20260326	59.73	60.6	59.73	60.13	21400	60.13	up	up	correct
XSW.US	SPDR S&P Software & Services ETF	20260326	142.28	146.47	142.28	143.67	74300	143.67	up	up	correct
XTL.US	SPDR Series Trust	20260326	195	196.15	189.31	189.67	93000	189.67	down	down	correct
XTN.US	SPDR S&P Transportation ETF	20260326	92.07	93.15	92.07	92.45	19800	92.45	up	up	correct
XVOL.US	Acruence Active Hedge U.S. Equity ETF	20260326	22.3	22.313	22.269	22.269	46700	22.269	down	down	correct
XYLD.US	Global X Funds	20260326	38.99	39.09	38.77	38.78	1026600	38.4411	down	down	correct
XYLG.US	Global X S&P 500® Covered Call & Growth ETF	20260326	26.34	26.4	26.09	26.15	11000	26.0381	down	down	correct
YANG.US	Direxion Shares ETF Trust	20260326	31.27	31.68	30.66	31.66	1630300	31.66	up	up	correct
YCL.US	ProShares Ultra Yen	20260326	18.15	18.19	18.11	18.1114	64502	18.1114	down	down	correct
YCS.US	ProShares UltraShort Yen	20260326	53.52	53.77	53.52	53.76	18200	53.76	up	up	correct
YINN.US	Direxion Daily FTSE China Bull 3X Shares	20260326	30.85	31.52	30.4	30.42	2969600	30.42	down	down	correct
YLD.US	Principal Exchange	20260326	18.8	18.845	18.73	18.77	282194	18.5437	down	down	correct
YOLO.US	AdvisorShares Trust	20260326	2.72	2.88	2.65	2.65	13700	2.65	down	down	correct
YXI.US	ProShares Short FTSE China 50	20260326	22	22.29	21.8	22.29	4100	22.29	up	up	correct
YYY.US	Amplify ETF Trust	20260326	11.18	11.18	11.02	11.03	306989	10.7946	down	down	correct
ZHDG.US	ZEGA Buy and Hedge ETF	20260326	21.485	21.485	21.24	21.248	19900	21.248	down	down	correct
ZIG.US	ETF Series Solutions	20260326	38.86	38.86	38.41	38.498	900	38.498	down	down	correct
ZROZ.US	PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange	20260326	63.96	64.33	63.63	64	779099	63.1801	up	up	correct
ZSL.US	ProShares Trust II	20260326	27.69	29.19	26.93	28.75	9729000	28.75	up	up	correct
ZZZ.US	TEST TICKER FOR UTP	20260326	27.02	27.02	26.67	26.6886	2177	26.6871	down	down	correct