CollectAI

close-nyse_etfs

2026/04/15

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAA.US	Listed Funds Trust	20260415	24.95	24.965	24.88	24.923	9400	24.8218	down	up	incorrect
AAAU.US	Goldman Sachs Physical Gold ETF	20260415	47.56	47.64	47.21	47.3	1236500	47.3	down	up	incorrect
ABEQ.US	Absolute Core Strategy ETF	20260415	38.02	38.02	37.88	37.905	11900	37.905	down	up	incorrect
ACES.US	ALPS Clean Energy ETF	20260415	34.91	35.105	34.5003	34.72	40533	34.72	down	up	incorrect
ACSG.US	Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF	20260415	43.37	43.4	43.32	43.4	1300	43.4	up	down	incorrect
ACVF.US	ETF Opportunities Trust	20260415	50.4	50.71	50.33	50.68	91200	50.68	up	down	incorrect
ADIV.US	SmartETFs Asia Pacific Dividend Builder ETF	20260415	18.38	18.415	18.37	18.415	3700	18.415	up	down	incorrect
AFK.US	VanEck Vectors Africa Index ETF	20260415	28.44	28.7499	28.25	28.33	38677	28.33	down	down	correct
AFLG.US	First Trust Active Factor Large Cap ETF	20260415	40.98	41.17	40.9	41.16	67200	41.16	up	up	correct
AFMC.US	First Trust Active Factor Mid Cap ETF	20260415	37.95	37.95	37.475	37.62	44200	37.62	down	down	correct
AFSM.US	First Trust Active Factor Small Cap ETF	20260415	35.42	35.43	35.32	35.377	10500	35.377	down	down	correct
AGG.US	iShares Core U.S. Aggregate Bond ETF	20260415	99.68	99.7	99.5501	99.62	6536975	99.2883	down	down	correct
AGGY.US	WisdomTree Trust	20260415	43.9	43.935	43.88	43.92	192512	43.7598	up	down	incorrect
AGOX.US	Adaptive Growth Opportunities ETF	20260415	30.11	31.25	30.11	31.25	59700	31.25	up	down	incorrect
AGQ.US	ProShares Trust II	20260415	131.88	135.48	129.69	131.75	2312400	131.75	down	up	incorrect
AGZ.US	iShares Agency Bond ETF	20260415	109.86	109.89	109.8203	109.865	5001	109.5513	up	down	incorrect
AHYB.US	American Century ETF Trust	20260415	46.37	46.58	46.37	46.47	4200	46.47	up	down	incorrect
AIEQ.US	AI Powered Equity ETF	20260415	46.22	46.515	46.22	46.45	2000	46.45	up	down	incorrect
ALTL.US	Pacer Funds Trust	20260415	44.49	44.49	44.385	44.4014	1763	44.4014	down	down	correct
AMAX.US	Starboard Investment Trust	20260415	7.94	7.97	7.92	7.95	70100	7.8725	up	up	correct
AMLP.US	ALPS ETF Trust	20260415	51.51	51.61	51.23	51.33	1166900	51.33	down	down	correct
AMOM.US	QRAFT AI	20260415	53	53.157	52.95	53.157	1300	53.157	up	up	correct
AMUB.US	UBS ETRACS Alerian MLP Index ETN Series B	20260415	21.305	21.305	21.184	21.184	300	21.184	down	down	correct
AMZA.US	InfraCap MLP ETF	20260415	44.77	44.8399	44.33	44.37	28857	44.0291	down	down	correct
ANEW.US	ProShares Trust	20260415	48.172	48.172	48.172	48.172	100	48.172
AOA.US	iShares Trust	20260415	93.18	93.47	92.97	93.44	123200	93.44	up	up	correct
AOK.US	iShares Core Conservative Allocation ETF	20260415	40.87	40.87	40.78	40.85	48900	40.85	down	down	correct
AOM.US	iShares Core Moderate Allocation ETF	20260415	48.52	48.68	48.52	48.65	106100	48.65	up	up	correct
AOR.US	iShares Trust	20260415	66.91	67.12	66.84	67.09	294200	67.09	up	up	correct
ARB.US	AltShares Trust	20260415	29.45	29.46	29.4	29.4	6100	29.4	down	down	correct
ARGT.US	Global X Funds	20260415	94.22	94.37	93.5	93.89	299600	93.89	down	down	correct
ARKF.US	ARK ETF Trust	20260415	41.35	42.52	41.16	42.42	145900	42.42	up	up	correct
ARKK.US	ARK ETF Trust	20260415	75.52	77.6	75.37	77.47	8933153	77.47	up	up	correct
ARKW.US	ARK Next Generation Internet ETF	20260415	132.45	136.02	132.02	135.93	132298	135.93	up	up	correct
ASEA.US	Global X Funds	20260415	20.02	20.09	19.88	20.05	33405	20.05	up	up	correct
ASHR.US	DBX ETF Trust	20260415	34.26	34.43	34.26	34.35	5711800	34.35	up	up	correct
ASHS.US	Xtrackers Harvest CSI 500 China	20260415	42.67	42.92	42.67	42.78	10600	42.78	up	up	correct
ATFV.US	Alger 35 ETF	20260415	35.85	36.22	35.77	36.11	34000	36.11	up	up	correct
AUSF.US	Global X Funds	20260415	49.04	49.11	48.7	48.98	66600	48.98	down	down	correct
AVDE.US	American Century ETF Trust	20260415	90.38	90.415	90.03	90.28	1092900	90.28	down	down	correct
AVDV.US	American Century ETF Trust	20260415	106.82	106.82	106.12	106.34	647200	106.34	down	down	correct
AVEM.US	American Century ETF Trust	20260415	87.79	88.02	87.475	87.84	1121600	87.84	up	up	correct
AVES.US	Avantis® Emerging Markets Value ETF	20260415	64.29	64.49	64.09	64.39	65400	64.39	up	up	correct
AVIG.US	Avantis Core Fixed Income ETF	20260415	41.76	41.785	41.72	41.77	157100	41.77	up	up	correct
AVIV.US	Avantis International Large Cap	20260415	79	79	78.61	78.77	53100	78.77	down	down	correct
AVLV.US	American Century ETF Trust	20260415	84.39	84.41	83.85	84.32	559500	84.32	down	down	correct
AVMU.US	Avantis Core Municipal Fixed Income ETF	20260415	46.05	46.22	46.05	46.205	12600	46.205	up	down	incorrect
AVRE.US	AVRE	20260415	46.95	46.95	46.64	46.95	34600	46.95
AVSF.US	American Century ETF Trust	20260415	46.8	46.82	46.8	46.81	33800	46.81	up	down	incorrect
AVUS.US	American Century ETF Trust	20260415	118.34	118.78	118.007	118.71	188800	118.71	up	down	incorrect
AVUV.US	American Century ETF Trust	20260415	115.39	115.44	114.535	115.13	874500	115.13	down	up	incorrect
AWAY.US	ETFMG Travel Tech ETF	20260415	17.45	17.6	17.45	17.6	3100	17.6	up	down	incorrect
BAB.US	Invesco Exchange	20260415	27.07	27.11	27.01	27.05	814421	26.9592	down	down	correct
BAR.US	GraniteShares Gold Trust	20260415	47.48	47.5599	47.16	47.22	163962	47.22	down	down	correct
BATT.US	Amplify ETF Trust	20260415	16.39	16.57	16.311	16.5	296000	16.5	up	up	correct
BBC.US	Virtus LifeSci Biotech Clinical Trials ETF	20260415	45.52	46.04	45.0201	45.98	14094	45.98	up	up	correct
BBMC.US	JPMorgan BetaBuilders U.S. Mid Cap Equity ETF	20260415	116.03	116.03	115.76	115.977	3100	115.977	down	down	correct
BBP.US	ETFis Series Trust I	20260415	87.38	87.38	86.425	87.328	5300	87.328	down	down	correct
BBSC.US	JPMorgan BetaBuilders U.S. Small Cap Equity ETF	20260415	80.5	80.716	80.5	80.716	900	80.716	up	up	correct
BCD.US	Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K	20260415	36.17	36.3	36.1	36.21	17300	36.21	up	up	correct
BCI.US	Aberdeen Standard Bloomberg All Commodity Strategy K	20260415	23.91	24.01	23.86	23.94	597500	23.94	up	up	correct
BDCX.US	ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN	20260415	21.115	21.577	20.78	21.577	8000	21.577	up	up	correct
BDCZ.US	UBS ETRACS Wells Fargo Business Development Company Index ETN	20260415	15.42	15.633	15.2	15.633	6700	15.633	up	up	correct
BDRY.US	ETF Managers Group Commodity Trust I	20260415	11.47	11.47	11.3	11.4	95683	11.4	down	down	correct
BEDZ.US	AdvisorShares Hotel ETF	20260415	33.52	33.614	33.52	33.614	200	33.614	up	up	correct
BERZ.US	MicroSectors™ Solactive FANG & Innovation	20260415	43.75	43.75	40.8	40.85	70400	40.85	down	down	correct
BETZ.US	Roundhill Sports Betting & iGaming ETF	20260415	18.81	19.16	18.81	19.16	16700	19.16	up	up	correct
BFOR.US	Barron's 400 ETF	20260415	87.94	88.07	87.53	87.72	15600	87.72	down	down	correct
BIBL.US	Northern Lights Fund Trust IV	20260415	51.11	51.33	50.485	50.94	68033	50.94	down	down	correct
BIGY.US	ETF Series Solutions	20260415	50.62	50.959	50.62	50.951	29800	50.951	up	up	correct
BIL.US	SPDR Bloomberg Barclays 1	20260415	91.51	91.52	91.51	91.51	18583600	91.2405
BILS.US	SPDR Series Trust	20260415	99.28	99.29	99.28	99.28	353600	98.9895
BITO.US	ProShares Bitcoin Strategy ETF	20260415	10.21	10.34	10.1	10.3	97629000	10.2847	up	up	correct
BITQ.US	Exchange Traded Concepts Trust	20260415	23.23	23.58	22.84	23.48	1073100	23.48	up	up	correct
BIV.US	Vanguard Intermediate	20260415	77.5	77.505	77.39	77.45	1074095	77.175	down	down	correct
BIZD.US	VanEck Vectors BDC Income ETF	20260415	12.9	13.19	12.9	13.17	4733200	13.17	up	up	correct
BKAG.US	BNY Mellon Core Bond ETF	20260415	42.28	42.29	42.22	42.27	142000	42.1232	down	down	correct
BKEM.US	BNY Mellon ETF Trust	20260415	86.26	86.852	86.26	86.852	700	86.852	up	up	correct
BKF.US	iShares MSCI BRIC ETF	20260415	42.69	42.94	42.65	42.92	7000	42.92	up	up	correct
BKHY.US	BNY Mellon High Yield Beta ETF	20260415	47.73	47.76	47.7	47.758	17400	47.4824	up	up	correct
BKIE.US	BNY Mellon International Equity ETF	20260415	98.654	98.83	98.42	98.76	31100	98.76	up	up	correct
BKLC.US	BNY Mellon US Large Cap Core Equity ETF	20260415	133.16	134.07	132.95	134.02	145700	134.02	up	up	correct
BKLN.US	Invesco Exchange	20260415	20.56	20.57	20.53	20.54	16375980	20.4357	down	down	correct
BKMC.US	BNY Mellon US Mid Cap Core Equity ETF	20260415	116.06	116.06	115.47	115.725	7000	115.725	down	down	correct
BKSE.US	BNY Mellon ETF Trust	20260415	121.24	121.24	121.163	121.163	300	121.163	down	down	correct
BKUI.US	BNY Mellon ETF Trust	20260415	49.77	49.77	49.73	49.755	31100	49.5893	down	down	correct
BLES.US	Northern Lights Fund Trust IV	20260415	46.6289	46.69	46.4701	46.6689	8356	46.6689	up	up	correct
BLOK.US	Amplify Transformational Data Sharing ETF	20260415	57.83	58.58	57.515	58.56	1636600	58.56	up	up	correct
BLV.US	Vanguard Long	20260415	69.35	69.395	69.215	69.31	397394	69.0321	down	down	correct
BMED.US	BlackRock Future Health ETF	20260415	29.45	29.51	29.29	29.347	3100	29.347	down	down	correct
BNDC.US	FlexShares Core Select Bond Fund	20260415	22.2509	22.28	22.25	22.265	7925	22.265	up	up	correct
BNDD.US	BNDD	20260415	97.988	97.988	97.988	97.988	100	97.6927
BNKD.US	MicroSectors U.S. Big Banks Index	20260415	41.82	41.833	41.82	41.833	300	41.833	up	up	correct
BNKU.US	MicroSectors U.S. Big Banks Index 3X Leveraged ETNs	20260415	34	34.785	33.77	33.96	15000	33.96	down	down	correct
BNO.US	United States Brent Oil Fund LP	20260415	47.31	47.89	46.98	47.32	3845100	47.32	up	up	correct
BOAT.US	SonicShares Global Shipping ETF	20260415	41.03	41.361	40.9	41.04	25400	41.04	up	up	correct
BOIL.US	ProShares Ultra Bloomberg Natural Gas	20260415	13	13.26	12.9	13.15	8312300	13.15	up	up	correct
BOND.US	PIMCO Active Bond Exchange	20260415	92.9	92.9	92.73	92.83	415706	92.4479	down	down	correct
BOUT.US	Innovator ETFs Trust	20260415	43.57	43.57	42.76	43.06	4900	43.06	down	down	correct
BRF.US	VanEck Vectors ETF Trust	20260415	20.12	20.12	19.74	19.86	7500	19.86	down	down	correct
BRZU.US	Direxion Daily MSCI Brazil Bull 2X Shares	20260415	131.65	132.15	129.32	129.45	23800	129.45	down	down	correct
BSV.US	Vanguard Short	20260415	78.42	78.4399	78.38	78.42	1748191	78.1603
BTAL.US	AGFiQ U.S. Market Neutral Anti	20260415	12.86	12.95	12.79	12.82	2131522	12.82	down	down	correct
BUL.US	Pacer US Cash Cows Growth ETF	20260415	57.08	57.23	57.01	57.111	91200	57.111	up	up	correct
BULZ.US	MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs	20260415	26.52	28.27	26.42	28.23	1845800	28.23	up	up	correct
BUZZ.US	VanEck Vectors ETF Trust	20260415	32.52	33.25	32.34	33.23	208500	33.23	up	up	correct
BWX.US	SPDR Bloomberg Barclays International Treasury Bond ETF	20260415	22.34	22.35	22.32	22.34	313738	22.2961
BWZ.US	SPDR Bloomberg Barclays Short Term International Treasury Bond ETF	20260415	27.41	27.43	27.39	27.39	46873	27.3452	down	down	correct
BYLD.US	iShares Yield Optimized Bond ETF	20260415	22.72	22.76	22.705	22.72	70414	22.72
BZQ.US	ProShares Trust	20260415	8.32	8.43	8.29	8.39	194000	8.39	up	up	correct
CANE.US	Teucrium Sugar	20260415	9.25	9.27	9.17	9.17	337580	9.17	down	up	incorrect
CAPE.US	Barclays ETN+ Shiller Capet ETN	20260415	32.305	32.48	32.29	32.39	47900	32.39	up	down	incorrect
CBON.US	VanEck Vectors ChinaAMC China Bond ETF	20260415	23.64	23.64	23.63	23.63	2060	23.6035	down	up	incorrect
CBSE.US	Listed Funds Trust	20260415	44.54	44.664	44.41	44.664	5100	44.664	up	down	incorrect
CCOR.US	Core Alternative ETF	20260415	26.2	26.22	26	26.077	45600	26.077	down	up	incorrect
CEF.US	Sprott Physical Gold and Silver Trust	20260415	49.86	50.12	49.41	49.72	1287300	49.72	down	up	incorrect
CEFD.US	ETRACS Monthly Pay 1.5X Leveraged Closed	20260415	18.623	18.623	18.623	18.623	100	18.623
CEW.US	WisdomTree Emerging Currency Strategy Fund	20260415	19.46	19.52	19.46	19.52	1000	19.52	up	up	correct
CGW.US	Invesco Exchange	20260415	67.07	67.07	65.94	66.03	25500	66.03	down	down	correct
CHAU.US	Direxion Daily CSI 300 China A Share Bull 2X Shares	20260415	22.28	22.48	22.28	22.45	89300	22.45	up	up	correct
CHGX.US	ETF Series Solutions	20260415	28.83	28.83	28.66	28.8298	6978	29.0857	down	down	correct
CHIQ.US	Global X MSCI China Consumer Disc ETF	20260415	20.34	20.51	20.33	20.48	22100	20.48	up	up	correct
CHIU.US	Global X MSCI China Utilities ETF	20260415	2.26	2.27	2.16	2.21	599700	2.21	down	down	correct
CLSM.US	Cabana Target Leading Sector Moderate ETF	20260415	24.55	24.58	24.52	24.577	15600	24.577	up	up	correct
CMBS.US	iShares Trust	20260415	48.93	49.09	48.7914	48.925	67595	48.7735	down	down	correct
CMDY.US	iShares Bloomberg Roll Select Broad Commodity ETF	20260415	58.88	59.16	58.785	59	54713	59	up	up	correct
CMF.US	iShares Trust	20260415	57.34	57.355	57.26	57.275	305679	57.1344	down	down	correct
CNBS.US	Amplify ETF Trust	20260415	23.38	24.7	23.37	24.7	3100	24.7	up	up	correct
CNRG.US	SPDR Kensho Clean Power ETF	20260415	97.59	97.59	95.9	96.34	2500	96.34	down	down	correct
CNXT.US	VanEck Vectors ChinaAMC SME	20260415	49.67	50.18	49.67	49.96	43602	49.96	up	up	correct
COM.US	Direxion Shares ETF Trust	20260415	33.3	33.44	33.295	33.39	69081	33.39	up	up	correct
COMB.US	GraniteShares Bloomberg Commodity Broad Strategy No K	20260415	25.8	25.95	25.79	25.865	18659	25.865	up	up	correct
COPX.US	Global X Copper Miners ETF	20260415	86.33	86.76	85.44	86.08	1902700	86.08	down	down	correct
CORN.US	Teucrium Commodity Trust	20260415	17.9	18.1	17.9	18.07	535200	18.07	up	up	correct
CORP.US	PIMCO Investment Grade Corporate Bond Index Exchange	20260415	97.53	97.59	97.435	97.54	101033	97.1374	up	up	correct
CPER.US	United States Copper Index Fund LP	20260415	37.28	37.32	37.12	37.26	486900	37.26	down	down	correct
CQQQ.US	Invesco China Technology ETF	20260415	48.67	48.96	48.54	48.95	403400	48.95	up	up	correct
CRAK.US	VanEck Vectors ETF Trust	20260415	47.91	47.91	47.4	47.72	57299	47.72	down	down	correct
CRBN.US	iShares Trust	20260415	239.2	240.7	239.2	240.45	13720	240.45	up	up	correct
CRPT.US	First Trust SkyBridge Crypto Industry and Digital Economy ETF	20260415	13.74	13.94	13.435	13.71	333700	13.71	down	up	incorrect
CSD.US	Invesco S&P Spin	20260415	126.15	126.15	123.53	123.63	13200	123.63	down	up	incorrect
CTEX.US	ProShares S&P Kensho Cleantech ETF	20260415	37.67	37.67	36.835	36.919	1700	36.919	down	up	incorrect
CURE.US	Direxion Shares ETF Trust	20260415	95.53	95.61	91.69	93.44	35600	93.44	down	up	incorrect
CUT.US	Invesco MSCI Global Timber ETF	20260415	28.89	28.94	28.74	28.88	3800	28.88	down	up	incorrect
CVY.US	Invesco Zacks Multi	20260415	27.93	28.11	27.93	28.1	1800	28.1	up	up	correct
CWB.US	SPDR Bloomberg Barclays Convertible Securities ETF	20260415	98.91	99.23	98.39	99.03	5985181	98.9078	up	up	correct
CWEB.US	Direxion Shares ETF Trust	20260415	28.1	28.93	28.02	28.81	365576	28.81	up	up	correct
CWI.US	SPDR MSCI ACWI ex	20260415	39.2	39.2	39.02	39.13	134500	39.13	down	down	correct
CWS.US	AdvisorShares Focused Equity ETF	20260415	67.68	67.76	67.23	67.5152	32761	67.5152	down	down	correct
CZA.US	Invesco Zacks Mid	20260415	116.3	116.3	115.75	115.88	2000	115.88	down	down	correct
DAT.US	ProShares Big Data Refiners ETF	20260415	34.11	35.259	34.11	35.259	6400	35.259	up	up	correct
DBA.US	Invesco DB Multi	20260415	27.15	27.22	27.07	27.17	1260100	27.17	up	up	correct
DBAW.US	Xtrackers MSCI All World ex U.S. Hedged Equity ETF	20260415	45.24	45.24	45.08	45.2091	16881	45.2091	down	down	correct
DBB.US	Invesco DB Multi	20260415	25.02	25.09	24.95	25.06	239600	25.06	up	up	correct
DBC.US	Invesco DB Commodity Index Tracking Fund	20260415	28.84	29.04	28.8	28.89	770300	28.89	up	up	correct
DBE.US	Invesco DB Energy Fund	20260415	28.43	28.94	28.43	28.56	36800	28.56	up	up	correct
DBEF.US	Xtrackers MSCI EAFE Hedged Equity ETF	20260415	51.91	51.93	51.67	51.83	374200	51.83	down	down	correct
DBEM.US	Xtrackers MSCI Emerging Markets Hedged Equity ETF	20260415	36.94	37.08	35.43	37.05	9300	37.05	up	up	correct
DBEU.US	Xtrackers MSCI Europe Hedged Equity ETF	20260415	51.18	51.21	50.85	51.01	21800	51.01	down	down	correct
DBEZ.US	Xtrackers MSCI Eurozone Hedged Equity ETF	20260415	58.53	58.6	58.32	58.465	4400	58.465	down	down	correct
DBJP.US	Xtrackers MSCI Japan Hedged Equity ETF	20260415	106.8	107.37	106.73	107.12	12400	107.12	up	up	correct
DBMF.US	iM DBi Managed Futures Strategy ETF	20260415	30.29	30.389	30.24	30.26	724400	30.26	down	down	correct
DBO.US	Invesco DB Oil Fund	20260415	20.01	20.31	19.96	20.04	523600	20.04	up	up	correct
DBP.US	Invesco DB Precious Metals Fund	20260415	114.415	114.75	113.91	114.0415	7391	114.0415	down	down	correct
DDM.US	ProShares Ultra Dow30	20260415	57.22	57.32	56.4	56.82	179000	56.82	down	down	correct
DEED.US	First Trust TCW Securitized Plus ETF	20260415	21.54	21.54	21.49	21.51	55400	21.4302	down	down	correct
DEEF.US	Xtrackers FTSE Developed ex US Multifactor ETF	20260415	39.69	39.69	39.52	39.605	1900	39.605	down	down	correct
DEEP.US	Roundhill Acquirers Deep Value ETF	20260415	38.99	39.041	38.99	39.041	900	39.041	up	up	correct
DEM.US	WisdomTree Trust	20260415	51.76	51.97	51.62	51.96	125700	51.96	up	up	correct
DES.US	WisdomTree U.S. SmallCap Dividend Fund	20260415	37.69	37.69	37.43	37.56	107387	37.5014	down	down	correct
DEUS.US	Xtrackers Russell US Multifactor ETF	20260415	62.16	62.23	61.7581	61.9899	39373	61.9899	down	down	correct
DEW.US	WisdomTree Global High Dividend Fund	20260415	67.94	67.94	67.66	67.76	2800	67.76	down	up	incorrect
DFAC.US	Dimensional U.S. Core Equity 2 ETF	20260415	41.31	41.45	41.2	41.42	1815000	41.42	up	down	incorrect
DFAE.US	Dimensional ETF Trust	20260415	36.93	37.05	36.78	36.98	1095600	36.98	up	down	incorrect
DFAI.US	Dimensional International Core Equity Market ETF	20260415	41.34	41.38	41.22	41.33	1347000	41.33	down	up	incorrect
DFAS.US	Dimensional U.S. Small Cap ETF	20260415	75.32	75.46	74.95	75.25	365100	75.25	down	up	incorrect
DFAT.US	Dimensional U.S. Targeted Value ETF	20260415	65.01	65.04	64.61	64.76	261300	64.76	down	up	incorrect
DFAU.US	Dimensional US Core Equity Market ETF	20260415	48.13	48.395	48.05	48.39	584500	48.39	up	down	incorrect
DFCF.US	Dimensional ETF Trust	20260415	42.61	42.63	42.563	42.61	799100	42.4812
DFE.US	WisdomTree Europe SmallCap Dividend Fund	20260415	76.6	76.7	76.41	76.7	2200	76.7	up	down	incorrect
DFEN.US	Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace	20260415	78.3	78.5	74.52	76.23	159100	76.23	down	up	incorrect
DFIP.US	Dimensional ETF Trust	20260415	42.19	42.19	42.13	42.16	60500	42.06	down	down	correct
DFIV.US	DFIV	20260415	55.54	55.54	55.29	55.34	904900	55.34	down	down	correct
DFJ.US	WisdomTree Japan SmallCap Dividend Fund	20260415	105.87	106.27	105.63	106.11	13300	106.11	up	up	correct
DFNM.US	Dimensional ETF Trust	20260415	48.285	48.3	48.25	48.29	163900	48.1932	up	up	correct
DFSD.US	Dimensional ETF Trust	20260415	48.11	48.13	48.085	48.11	726000	47.9633
DFUS.US	Dimensional U.S. Equity ETF	20260415	75.84	76.29	75.7	76.24	404700	76.24	up	up	correct
DGP.US	DB Gold Double Long ETN	20260415	198.28	198.28	189.85	192.57	147500	192.57	down	down	correct
DGRO.US	iShares Core Dividend Growth ETF	20260415	72.42	72.5	72.08	72.36	1213100	72.36	down	down	correct
DGS.US	WisdomTree Emerging Markets SmallCap Dividend Fund	20260415	63.73	64.05	63.67	64	47300	64	up	up	correct
DGT.US	SPDR Series Trust	20260415	177.7	177.78	177.32	177.7522	15230	177.7522	up	up	correct
DGZ.US	DB Gold Short ETN	20260415	4.78	4.8301	4.61	4.8301	12957	4.8301	up	up	correct
DHS.US	WisdomTree U.S. High Dividend Fund	20260415	109.75	109.75	108.9131	109.27	21224	108.8681	down	down	correct
DIA.US	SPDR Dow Jones Industrial Average ETF Trust	20260415	486.51	487.0801	482.86	484.72	3474538	484.5141	down	down	correct
DIAL.US	Columbia Diversified Fixed Income Allocation ETF	20260415	18.33	18.34	18.3	18.34	69111	18.244	up	up	correct
DIG.US	ProShares Ultra Oil & Gas	20260415	54.77	55.76	54.21	54.95	81700	54.95	up	up	correct
DIM.US	WisdomTree International MidCap Dividend Fund	20260415	87.68	87.83	87.65	87.79	2800	87.79	up	up	correct
DIV.US	Global X SuperDividend U.S. ETF	20260415	19.12	19.15	19.06	19.1	269700	19.1	down	down	correct
DIVO.US	Amplify ETF Trust	20260415	45.86	45.875	45.59	45.74	824000	45.5577	down	down	correct
DIVS.US	SmartETFs Dividend Builder ETF	20260415	31.81	32	31.81	31.98	5300	31.98	up	up	correct
DIVZ.US	Listed Funds Trust	20260415	36.75	36.83	36.7	36.731	33500	36.6756	down	down	correct
DJD.US	Invesco Dow Jones Industrial Average Dividend ETF	20260415	59.9	59.9	59.46	59.68	58102	59.68	down	down	correct
DJP.US	iPath Bloomberg Commodity Index Total Return(SM) ETN	20260415	47.21	47.44	47.15	47.27	42100	47.27	up	up	correct
DLN.US	WisdomTree U.S. LargeCap Dividend Fund	20260415	92.52	92.64	92.2	92.54	113416	92.4211	up	up	correct
DLS.US	WisdomTree International SmallCap Dividend Fund	20260415	86.75	86.99	86.59	86.73	92600	86.73	down	down	correct
DNL.US	WisdomTree Global ex	20260415	43.81	44.01	43.61	44.01	20272	44.01	up	up	correct
DOG.US	ProShares Short Dow30	20260415	23.29	23.47	23.27	23.37	4907100	23.37	up	up	correct
DOL.US	WisdomTree International LargeCap Dividend Fund	20260415	72.39	72.45	72.05	72.45	8600	72.45	up	up	correct
DON.US	WisdomTree U.S. MidCap Dividend Fund	20260415	54.56	54.56	54.17	54.32	114600	54.2263	down	down	correct
DOO.US	WisdomTree International Dividend ex	20260415	55.07	55.07	48.83	50.93	4952100	50.93	down	down	correct
DPST.US	Direxion Shares ETF Trust	20260415	115.63	116.5	111.71	114.93	417502	114.93	down	down	correct
DRIP.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares	20260415	5.08	5.16	4.91	4.99	32934300	4.99	down	down	correct
DRN.US	Direxion Shares ETF Trust	20260415	10.25	10.28	10.07	10.27	1683400	10.27	up	up	correct
DRV.US	Direxion Daily MSCI Real Estate Bear 3X Shares	20260415	20.73	21.19	20.73	20.76	90700	20.76	up	up	correct
DSCF.US	Discipline Fund ETF	20260415	24.81	24.83	24.81	24.828	860	24.828	up	up	correct
DSI.US	iShares MSCI KLD 400 Social ETF	20260415	129.87	130.97	129.68	130.87	255600	130.87	up	up	correct
DSTL.US	Distillate U.S. Fundamental Stability & Value ETF	20260415	59.13	59.4	58.96	59.23	68924	59.23	up	up	correct
DSTX.US	ETF Series Solutions	20260415	33.99	34.11	33.99	34.076	9800	34.076	up	up	correct
DTD.US	WisdomTree U.S. Total Dividend Fund	20260415	89.45	89.6099	89.15	89.455	89959	89.3311	up	up	correct
DTEC.US	ALPS Disruptive Technologies ETF	20260415	44.53	45.35	44.53	45.331	10400	45.331	up	up	correct
DTH.US	WisdomTree International High Dividend Fund	20260415	56.53	56.58	56.39	56.51	23900	56.51	down	down	correct
DUG.US	ProShares UltraShort Oil & Gas	20260415	20.21	20.4	19.83	20.14	50900	20.14	down	down	correct
DUSL.US	Direxion Shares ETF Trust	20260415	89.15	89.15	84.58	86.29	44435	86.29	down	down	correct
DUST.US	Direxion Daily Gold Miners Index Bear 2X Shares	20260415	42.47	44.35	42.1	44.23	645800	44.23	up	up	correct
DVYE.US	iShares Inc.	20260415	35.7	35.7	35.53	35.56	89800	35.56	down	down	correct
DWM.US	WisdomTree International Equity Fund	20260415	73.93	73.93	73.57	73.81	20300	73.81	down	down	correct
DWMF.US	WisdomTree International Multifactor Fund	20260415	34.4401	34.464	34.4401	34.464	395	34.464	up	up	correct
DWX.US	SPDR S&P International Dividend ETF	20260415	46.93	46.95	46.85	46.87	13000	46.87	down	down	correct
DXD.US	ProShares Trust	20260415	19.96	20.25	19.91	20.09	1034000	20.09	up	up	correct
DXJ.US	WisdomTree Japan Hedged Equity Fund	20260415	164.89	165.26	164.47	165.01	276000	165.01	up	up	correct
DYLD.US	Two Roads Shared Trust	20260415	22.565	22.59	22.545	22.545	1000	22.4841	down	up	incorrect
DYNF.US	BlackRock ETF Trust	20260415	62.55	62.935	62.39	62.92	2335700	62.92	up	down	incorrect
DZZ.US	DB Gold Double Short ETN	20260415	2.61	2.67	2.6	2.64	4200	2.64	up	down	incorrect
EAGG.US	iShares Trust	20260415	47.74	47.7499	47.685	47.72	183045	47.5604	down	up	incorrect
EAPR.US	Innovator MSCI Emerging Markets Power Buffer ETF	20260415	31.92	32.03	31.92	31.97	8400	31.97	up	down	incorrect
EASG.US	Xtrackers MSCI EAFE ESG Leaders Equity ETF	20260415	37.54	37.54	37.3512	37.5149	1715	37.5149	down	up	incorrect
EATZ.US	AdvisorShares Restaurant ETF	20260415	27.2	27.37	27.2	27.26	1600	27.26	up	down	incorrect
EBLU.US	Ecofin Global Water ESG Fund	20260415	52.53	52.72	52.49	52.72	1782	52.72	up	down	incorrect
EBND.US	SPDR Bloomberg Barclays Emerging Markets Local Bond ETF	20260415	21.34	21.37	21.315	21.35	205743	21.2465	up	down	incorrect
ECLN.US	First Trust EIP Carbon Impact ETF	20260415	37.61	37.61	37.3299	37.3299	3621	37.3299	down	up	incorrect
ECNS.US	iShares Trust	20260415	33.94	34.14	33.94	34.1	18200	34.1	up	up	correct
ECON.US	Columbia Emerging Markets Consumer ETF	20260415	31.38	31.51	31.33	31.47	14900	31.47	up	up	correct
EDC.US	Direxion Daily MSCI Emerging Markets Bull 3X Shares	20260415	72.1	72.94	71.33	72.58	83400	72.58	up	up	correct
EDIV.US	SPDR Index Shares Funds	20260415	41.13	41.34	41.12	41.26	95000	41.26	up	up	correct
EDOG.US	ALPS Emerging Sector Dividend Dogs ETF	20260415	26.23	26.23	26.06	26.11	11200	26.11	down	down	correct
EDOW.US	First Trust Dow 30 Equal Weight ETF	20260415	41.8862	41.93	41.6502	41.83	12967	41.83	down	down	correct
EDV.US	Vanguard Extended Duration Treasury Index Fund ETF Shares	20260415	64.79	64.86	64.5	64.58	866000	64.58	down	down	correct
EDZ.US	Direxion Daily MSCI Emerging Markets Bear 3X Shares	20260415	22.31	22.44	22.03	22.16	180500	22.16	down	down	correct
EELV.US	Invesco S&P Emerging Markets Low Volatility ETF	20260415	29.33	29.4	29.24	29.38	21700	29.38	up	up	correct
EEM.US	iShares MSCI Emerging Markets ETF	20260415	62.04	62.32	61.86	62.2	26278700	62.2	up	up	correct
EEMO.US	Invesco S&P Emerging Markets Momentum ETF	20260415	19.36	19.36	19.28	19.35	2300	19.35	down	down	correct
EEMS.US	iShares MSCI Emerging Markets Small	20260415	74.54	74.85	74.46	74.8	28600	74.8	up	up	correct
EEMX.US	SPDR MSCI Emerging Markets Fossil Fuel Free ETF	20260415	48.592	48.598	48.575	48.598	1500	48.598	up	up	correct
EES.US	WisdomTree U.S. SmallCap Earnings Fund	20260415	61.21	61.52	61.08	61.45	16000	61.45	up	up	correct
EET.US	ProShares Ultra MSCI Emerging Markets	20260415	101.43	101.43	99.06	99.86	7500	99.86	down	down	correct
EEV.US	ProShares Trust	20260415	14.09	14.11	13.97	13.97	53500	13.97	down	down	correct
EFA.US	iShares MSCI EAFE ETF	20260415	103.39	103.45	102.94	103.31	8786300	103.31	down	down	correct
EFAX.US	SPDR MSCI EAFE Fossil Fuel Free ETF	20260415	53.33	53.388	53.25	53.388	5816	53.388	up	up	correct
EFIV.US	SPDR S&P 500 ESG ETF	20260415	67.28	67.8	67.22	67.79	14100	67.79	up	up	correct
EFO.US	ProShares Ultra MSCI EAFE	20260415	71.42	71.739	71.3	71.5652	3025	71.5652	up	up	correct
EFU.US	ProShares UltraShort MSCI EAFE	20260415	7.64	7.74	7.6301	7.6992	5581	7.6992	up	up	correct
EFZ.US	ProShares Short MSCI EAFE	20260415	11.8	11.85	11.76	11.82	214300	11.82	up	up	correct
EIDO.US	iShares MSCI Indonesia ETF	20260415	16.24	16.28	16.21	16.27	199400	16.27	up	up	correct
EINC.US	VanEck Vectors Energy Income ETF	20260415	113.56	114.21	113.44	113.66	13700	112.9057	up	up	correct
EIRL.US	iShares Trust	20260415	73.54	73.92	73.54	73.92	1800	73.92	up	up	correct
EIS.US	iShares MSCI Israel ETF	20260415	127.27	127.78	126.74	127.44	91900	127.44	up	down	incorrect
EJAN.US	Innovator MSCI Emerging Markets Power Buffer ETF January	20260415	35.28	35.338	35.224	35.26	2800	35.26	down	up	incorrect
EJUL.US	Innovator MSCI Emerging Markets Power Buffer ETF	20260415	30.77	30.77	30.64	30.695	3700	30.695	down	up	incorrect
ELD.US	WisdomTree Emerging Markets Local Debt Fund	20260415	29.44	29.44	29.19	29.1934	14773	29.0478	down	up	incorrect
EMBD.US	Global X Emerging Markets Bond ETF	20260415	23.84	23.92	23.315	23.92	94500	23.8075	up	down	incorrect
EMHC.US	SPDR Bloomberg Barclays Emerging Markets USD Bond ETF	20260415	25.4	25.41	25.37	25.408	28200	25.2886	up	up	correct
EMLC.US	VanEck Vectors ETF Trust	20260415	25.99	26	25.9499	25.99	2026107	25.8503
EMLP.US	First Trust North American Energy Infrastructure Fund	20260415	43.42	43.42	43.18	43.22	363000	43.22	down	down	correct
EMMF.US	WisdomTree Emerging Markets Multifactor Fund	20260415	35.36	35.599	35.36	35.5528	16698	35.5528	up	up	correct
EMNT.US	EMNT	20260415	98.86	98.87	98.83	98.85	2500	98.5403	down	down	correct
EMQQ.US	EMQQ The Emerging Markets Internet & Ecommerce ETF	20260415	34.61	35.08	34.54	34.977	19500	34.977	up	up	correct
EMTY.US	ProShares Trust	20260415	11.741	11.75	11.69	11.718	1900	11.718	down	up	incorrect
ENFR.US	Alerian Energy Infrastructure ETF	20260415	36.65	36.77	36.47	36.48	48895	36.48	down	up	incorrect
EOCT.US	Innovator ETFs Trust	20260415	33.31	33.353	33.271	33.322	600	33.322	up	down	incorrect
EPHE.US	iShares MSCI Philippines ETF	20260415	25.42	25.51	25.35	25.47	20500	25.47	up	down	incorrect
EPI.US	WisdomTree India Earnings Fund	20260415	43.27	43.51	43.22	43.48	773000	43.48	up	down	incorrect
EPOL.US	iShares Trust	20260415	40.46	40.52	40.16	40.48	332100	40.48	up	down	incorrect
EPP.US	iShares MSCI Pacific ex Japan ETF	20260415	56.44	56.76	56.36	56.71	208200	56.71	up	up	correct
EPS.US	WisdomTree U.S. Earnings 500 Fund	20260415	72.74	73.125	72.62	73.085	48627	73.085	up	up	correct
EPU.US	iShares MSCI Peru ETF	20260415	86.71	86.73	82.78	82.87	200600	82.87	down	down	correct
EPV.US	ProShares UltraShort FTSE Europe	20260415	19.2042	19.349	19.2	19.24	16151	19.24	up	up	correct
EQAL.US	Invesco Russell 1000 Equal Weight ETF	20260415	57.23	57.32	57.03	57.25	52390	57.25	up	up	correct
EQL.US	ALPS Equal Sector Weight ETF	20260415	49.27	49.27	49	49.21	24299	49.21	down	down	correct
EQWL.US	Invesco Exchange	20260415	120.06	120.4099	119.791	120.28	55483	120.28	up	up	correct
ERTH.US	Invesco Exchange	20260415	49.83	49.92	49.77	49.82	1900	49.82	down	down	correct
ERX.US	Direxion Shares ETF Trust	20260415	84.73	86.28	83.53	85	230600	85	up	up	correct
ERY.US	Direxion Daily Energy Bear 2X Shares	20260415	12.39	12.54	12.13	12.32	1454500	12.32	down	down	correct
ESBA.US	Empire State Realty OP L.P	20260415	5.13	5.31	5.13	5.25	5400	5.25	up	up	correct
ESGA.US	American Century Sustainable Equity ETF	20260415	78.85	79.8031	78.85	79.8031	8451	79.8031	up	up	correct
ESGB.US	IndexIQ Active ETF Trust	20260415	21.14	21.14	21.1	21.115	12052	21.0196	down	down	correct
ESGN.US	Columbia ETF Trust I	20260415	40.51	40.54	40.41	40.447	3625	40.447	down	down	correct
ESGY.US	American Century Sustainable Growth ETF	20260415	64.99	65.5742	64.99	65.5742	2663	65.5742	up	up	correct
ETHO.US	Etho Climate Leadership U.S. ETF	20260415	71.52	71.68	71.42	71.4893	3000	71.4893	down	down	correct
EUDG.US	WisdomTree Trust	20260415	38.619	38.619	38.53	38.6163	1168	38.6163	down	down	correct
EUM.US	ProShares Short MSCI Emerging Markets	20260415	17.55	17.57	17.44	17.52	170500	17.52	down	down	correct
EUO.US	ProShares Trust II	20260415	28.4	28.49	28.36	28.37	19500	28.37	down	down	correct
EURL.US	Direxion Daily FTSE Europe Bull 3X Shares	20260415	46.28	46.28	45.47	45.8	34000	45.8	down	down	correct
EUSA.US	iShares MSCI USA Equal Weighted ETF	20260415	106.85	106.9495	106.37	106.75	48908	106.75	down	down	correct
EUSB.US	iShares Trust	20260415	43.7	43.725	43.68	43.72	26790	43.5782	up	up	correct
EUSC.US	WisdomTree Trust	20260415	57.46	57.46	57.1799	57.3	11468	57.3	down	down	correct
EVNT.US	EVNT	20260415	11.92	11.99	11.85	11.99	12200	11.99	up	up	correct
EVX.US	VanEck Vectors ETF Trust	20260415	40.15	40.15	39.74	39.76	13753	39.76	down	down	correct
EWA.US	iShares MSCI Australia ETF	20260415	30.21	30.3	30.1	30.26	1342700	30.26	up	up	correct
EWC.US	iShares MSCI Canada ETF	20260415	57.75	58.15	57.63	58.04	1157200	58.04	up	up	correct
EWD.US	iShares MSCI Sweden ETF	20260415	53.45	53.48	53.21	53.39	93700	53.39	down	down	correct
EWG.US	iShares MSCI Germany ETF	20260415	42.35	42.43	42.24	42.36	775500	42.36	up	up	correct
EWH.US	iShares Inc.	20260415	23.5	23.64	23.44	23.61	3673200	23.61	up	up	correct
EWI.US	iShares MSCI Italy ETF	20260415	58.27	58.3	58.05	58.19	316000	58.19	down	down	correct
EWJ.US	iShares MSCI Japan ETF	20260415	88.91	89.17	88.68	89.07	3739900	89.07	up	up	correct
EWK.US	iShares MSCI Belgium ETF	20260415	26.3	26.42	26.27	26.27	635500	26.27	down	down	correct
EWL.US	iShares MSCI Switzerland ETF	20260415	61.93	61.93	61.46	61.63	344900	61.63	down	up	incorrect
EWM.US	iShares MSCI Malaysia ETF	20260415	28.89	28.89	28.61	28.61	252000	28.61	down	up	incorrect
EWN.US	iShares MSCI Netherlands ETF	20260415	63.4	63.7	62.89	63.65	123900	63.65	up	down	incorrect
EWO.US	iShares MSCI Austria ETF	20260415	39.74	39.74	39.36	39.58	31200	39.58	down	up	incorrect
EWP.US	iShares MSCI Spain ETF	20260415	57.88	58.11	57.61	57.8	158000	57.8	down	down	correct
EWQ.US	iShares MSCI France ETF	20260415	46.33	46.33	46.1	46.13	396100	46.13	down	down	correct
EWS.US	iShares MSCI Singapore ETF	20260415	29.2	29.35	29.15	29.31	616700	29.31	up	up	correct
EWT.US	iShares MSCI Taiwan ETF	20260415	80.48	80.95	80.07	80.74	4337000	80.74	up	up	correct
EWU.US	iShares MSCI United Kingdom ETF	20260415	48.04	48.05	47.73	47.8	3051700	47.8	down	down	correct
EWV.US	ProShares UltraShort MSCI Japan	20260415	20.17	20.2	20.04	20.09	5202	20.09	down	down	correct
EWW.US	iShares MSCI Mexico ETF	20260415	78.66	79.67	78.18	79.43	2322800	79.43	up	up	correct
EWX.US	SPDR S&P Emerging Markets Small Cap ETF	20260415	71.2	71.56	71.04	71.56	24600	71.56	up	up	correct
EWY.US	iShares MSCI South Korea ETF	20260415	144.67	145.3	143.11	144.92	16187500	144.92	up	up	correct
EWZ.US	iShares MSCI Brazil ETF	20260415	41.85	41.9	41.37	41.46	21544000	41.46	down	down	correct
EXI.US	iShares Global Industrials ETF	20260415	195.14	195.14	193.04	194.07	62400	194.07	down	down	correct
EZA.US	iShares MSCI South Africa ETF	20260415	73.26	73.5	72.67	72.9	146100	72.9	down	down	correct
EZJ.US	ProShares Ultra MSCI Japan	20260415	59.7	60.62	59.41	60.62	5100	60.62	up	up	correct
EZM.US	WisdomTree U.S. MidCap Earnings Fund	20260415	70.75	70.75	70.21	70.52	13100	70.52	down	down	correct
FAN.US	First Trust Global Wind Energy ETF	20260415	26	26	25.8	25.86	49600	25.86	down	down	correct
FAS.US	Direxion Shares ETF Trust	20260415	138	140.05	136.07	138.72	848800	138.72	up	up	correct
FAZ.US	Direxion Shares ETF Trust	20260415	43.12	43.77	42.48	42.94	881308	42.94	down	down	correct
FBND.US	Fidelity Total Bond ETF	20260415	45.96	45.9996	45.9	45.95	2503464	45.7776	down	down	correct
FBT.US	First Trust NYSE Arca Biotechnology Index Fund	20260415	209.71	210.1	207.86	208.73	22300	208.73	down	down	correct
FCG.US	First Trust Natural Gas ETF	20260415	28.85	29.24	28.71	29.01	1047200	29.01	up	up	correct
FCOM.US	Fidelity MSCI Communication Services Index ETF	20260415	73.68	74.5	73.68	74.24	97000	74.24	up	up	correct
FCOR.US	Fidelity Merrimack Street Trust	20260415	47.65	47.65	47.5301	47.62	33667	47.4281	down	down	correct
FDD.US	First Trust Exchange	20260415	19.1	19.19	19.08	19.14	304100	19.14	up	up	correct
FDHY.US	Fidelity High Yield Factor ETF	20260415	49.46	49.47	49.25	49.42	73368	49.1437	down	down	correct
FDIS.US	Fidelity MSCI Consumer Discretionary Index ETF	20260415	100.27	101.51	99.96	101.3	87700	101.3	up	up	correct
FDL.US	First Trust Morningstar Dividend Leaders Index Fund	20260415	49.39	49.49	49.05	49.28	1018400	49.28	down	down	correct
FDLO.US	Fidelity Low Volatility Factor ETF	20260415	67.42	67.73	67.26	67.69	45500	67.69	up	up	correct
FDM.US	First Trust Dow Jones Select MicroCap Index Fund	20260415	87.39	87.39	86.84	86.8827	53853	86.8827	down	down	correct
FDMO.US	Fidelity Momentum Factor ETF	20260415	87.27	87.68	86.94	87.68	55600	87.68	up	up	correct
FDN.US	First Trust Exchange	20260415	254.79	259.15	254.02	258.77	544700	258.77	up	up	correct
FDRR.US	Fidelity Dividend ETF for Rising Rates	20260415	62.02	62.38	61.75	62.211	29400	62.211	up	up	correct
FDVV.US	Fidelity High Dividend ETF	20260415	57.875	58.235	57.8	58.18	889400	58.18	up	up	correct
FEDM.US	FEDM	20260415	62.328	62.328	62.328	62.328	100	62.328
FEIG.US	FEIG	20260415	41.13	41.135	41.13	41.134	1000	40.9708	up	up	correct
FENY.US	Fidelity MSCI Energy Index ETF	20260415	31.02	31.38	30.87	31.15	1683700	31.15	up	up	correct
FEU.US	SPDR STOXX Europe 50 ETF	20260415	54.9	54.9	54.63	54.81	53300	54.81	down	down	correct
FEUS.US	FEUS	20260415	75.008	75.008	75.008	75.008	100	75.008
FEZ.US	SPDR EURO STOXX 50 ETF	20260415	66.85	66.85	66.36	66.67	1192100	66.67	down	down	correct
FFIU.US	Fieldstone UVA Unconstrained Medium	20260415	21.9	22.005	21.9	22.005	3300	22.005	up	up	correct
FFND.US	Northern Lights Fund Trust II	20260415	31.05	31.16	31.05	31.125	6900	31.125	up	up	correct
FFTY.US	Innovator ETFs Trust	20260415	36.68	36.68	35.68	35.98	40200	35.98	down	down	correct
FGD.US	First Trust Dow Jones Global Select Dividend Index Fund	20260415	33.03	33.09	32.92	33.07	121700	33.07	up	up	correct
FHLC.US	Fidelity MSCI Health Care Index ETF	20260415	71.89	72.01	70.99	71.41	373800	71.41	down	down	correct
FIDI.US	Fidelity International High Dividend ETF	20260415	28.57	28.57	28.4	28.42	116400	28.42	down	down	correct
FIDU.US	Fidelity Covington Trust	20260415	93.37	93.37	91.59	92.2	82500	92.2	down	down	correct
FIEE.US	UBS AG FI Enhanced Europe 50 ETN	20260415	7.48	7.81	7.48	7.6	12500	7.6	up	up	correct
FIGB.US	Fidelity Investment Grade Bond ETF	20260415	43.44	43.44	43.23	43.37	63300	43.2203	down	down	correct
FILL.US	iShares MSCI Global Energy Producers ETF	20260415	26.83	26.83	26.47	26.53	96963	26.53	down	down	correct
FISK.US	Empire State Realty OP L.P	20260415	5.1	5.1	5.1	5.1	0	5.1
FISR.US	SPDR SSGA Fixed Income Sector Rotation ETF	20260415	25.86	25.86	25.74	25.85	140800	25.7676	down	down	correct
FITE.US	SPDR S&P Kensho Future Security ETF	20260415	91.62	92.37	91.365	92.363	8300	92.363	up	up	correct
FIVA.US	Fidelity International Value Factor ETF	20260415	36.93	36.93	36.73	36.88	77898	36.88	down	down	correct
FIW.US	First Trust Exchange	20260415	108.8	108.8	107.2	107.38	46400	107.38	down	down	correct
FLAU.US	Franklin FTSE Australia ETF	20260415	35.66	35.772	35.66	35.772	800	35.772	up	up	correct
FLAX.US	Franklin FTSE Asia ex Japan ETF	20260415	33.29	33.36	33.24	33.354	3100	33.354	up	up	correct
FLBR.US	Franklin FTSE Brazil ETF	20260415	26.12	26.125	25.81	25.89	149528	25.89	down	down	correct
FLCA.US	Franklin Templeton ETF Trust	20260415	51.61	52.01	51.595	51.96	59542	51.96	up	up	correct
FLCB.US	Franklin Templeton ETF Trust	20260415	21.56	21.58	21.54	21.55	287900	21.4641	down	up	incorrect
FLCH.US	Franklin FTSE China ETF	20260415	23.1	23.24	23.06	23.217	37800	23.217	up	down	incorrect
FLCO.US	Franklin Liberty Investment Grade Corporate ETF	20260415	21.54	21.59	21.5304	21.57	58748	21.4831	up	down	incorrect
FLEE.US	Franklin FTSE Europe ETF	20260415	38.84	38.84	38.61	38.731	5600	38.731	down	up	incorrect
FLGB.US	Franklin FTSE United Kingdom ETF	20260415	36.72	36.72	36.4901	36.5	83820	36.5	down	up	incorrect
FLGR.US	Franklin FTSE Germany ETF	20260415	33.36	33.41	33.35	33.3798	5424	33.3798	up	down	incorrect
FLGV.US	Franklin Liberty U.S. Treasury Bond ETF	20260415	20.45	20.45	20.425	20.44	31357	20.3636	down	up	incorrect
FLIN.US	Franklin FTSE India ETF	20260415	35.51	35.63	35.41	35.59	331043	35.59	up	up	correct
FLJH.US	Franklin Templeton ETF Trust	20260415	42.56	42.74	42.47	42.74	32800	42.74	up	up	correct
FLJP.US	Franklin FTSE Japan ETF	20260415	38.02	38.165	37.98	38.15	1001131	38.15	up	up	correct
FLKR.US	Franklin FTSE South Korea ETF	20260415	46.81	47.02	46.38	46.91	448500	46.91	up	up	correct
FLLA.US	Franklin FTSE Latin America ETF	20260415	30.51	30.55	30.27	30.38	60254	30.38	down	down	correct
FLLV.US	Franklin Templeton ETF Trust	20260415	66.27	66.27	65.36	65.72	32056	65.72	down	down	correct
FLMB.US	Franklin Liberty Federal Tax	20260415	23.94	23.94	23.86	23.92	11726	23.8399	down	down	correct
FLMI.US	Franklin Liberty Intermediate Municipal Opportunities ETF	20260415	24.98	24.99	24.93	24.95	497393	24.8612	down	down	correct
FLMX.US	Franklin FTSE Mexico ETF	20260415	38.39	38.83	38.3519	38.79	16629	38.79	up	up	correct
FLRG.US	Fidelity Covington Trust	20260415	38.75	38.99	38.75	38.99	16000	38.99	up	up	correct
FLRN.US	SPDR Bloomberg Barclays Investment Grade Floating Rate ETF	20260415	30.74	30.76	30.73	30.74	1093739	30.6349
FLRT.US	Pacer Funds Trust	20260415	46.51	46.61	46.44	46.59	263627	46.3563	up	up	correct
FLSA.US	Franklin FTSE Saudi Arabia ETF	20260415	34.96	35.03	34.96	35.03	3400	35.03	up	up	correct
FLSP.US	Franklin Liberty Systematic Style Premia ETF	20260415	27.33	27.57	27.33	27.4	49000	27.4	up	up	correct
FLSW.US	Franklin FTSE Switzerland ETF	20260415	42.73	42.73	42.5401	42.66	2888	42.66	down	down	correct
FLTB.US	Fidelity Merrimack Street Trust	20260415	50.58	50.6	50.47	50.47	47251	50.2801	down	down	correct
FLTR.US	VanEck Vectors ETF Trust	20260415	25.46	25.46	25.44	25.45	451600	25.3573	down	down	correct
FLTW.US	Franklin FTSE Taiwan ETF	20260415	76.99	77.64	76.84	77.37	461200	77.37	up	up	correct
FLUD.US	Franklin Liberty Ultra Short Bond ETF	20260415	24.97	24.99	24.96	24.97	170900	24.8836
FLYT.US	Direxion Flight to Safety Strategy ETF	20260415	25.31	25.54	22.19	25.29	105500	25.29	down	down	correct
FMAT.US	Fidelity MSCI Materials Index ETF	20260415	60.38	60.38	59.62	59.76	39200	59.76	down	down	correct
FMF.US	First Trust Managed Futures Strategy Fund	20260415	51.0009	51.44	50.89	51.1409	21589	51.1409	up	up	correct
FMNY.US	First Trust Exchange	20260415	26.83	26.83	26.75	26.775	9400	26.6911	down	down	correct
FMQQ.US	FMQQ The Next Frontier Internet & Ecommerce ETF	20260415	12.15	12.189	12.14	12.189	3800	12.189	up	up	correct
FNCL.US	Fidelity MSCI Financials Index ETF	20260415	74.3	74.66	73.93	74.43	94600	74.43	up	up	correct
FNDA.US	Schwab Fundamental U.S. Small Company Index ETF	20260415	34.52	34.59	34.39	34.54	727400	34.54	up	up	correct
FNDB.US	Schwab Fundamental U.S. Broad Market Index ETF	20260415	28.35	28.4	28.22	28.37	87600	28.37	up	down	incorrect
FNDC.US	Schwab Fundamental International Small Company Index ETF	20260415	49.46	49.46	49.21	49.39	94200	49.39	down	up	incorrect
FNDE.US	Schwab Strategic Trust	20260415	40.3	40.39	40.18	40.33	1314600	40.33	up	down	incorrect
FNDF.US	Schwab Fundamental International Large Company Index ETF	20260415	51.55	51.55	51.35	51.47	1031700	51.47	down	up	incorrect
FNDX.US	Schwab Fundamental U.S. Large Company Index ETF	20260415	28.98	29.05	28.84	29.01	3704300	29.01	up	down	incorrect
FNGD.US	MicroSectors FANG+ Index	20260415	50.22	50.49	47.78	47.97	477900	47.97	down	up	incorrect
FNGG.US	Direxion Daily Select Large Caps & FANGs Bull 2X Shares	20260415	196.82	202.443	196	202.443	19600	202.443	up	down	incorrect
FNGO.US	MicroSectors FANG+ Index 2X Leveraged ETN	20260415	111.92	115.236	111.92	115.236	23966	115.236	up	down	incorrect
FNGS.US	MicroSectors FANG+ ETN	20260415	67.77	68.735	67.759	68.7	49700	68.7	up	down	incorrect
FNGU.US	MicroSectors FANG+ Index 3X Leveraged ETN	20260415	22.45	23.54	22.345	23.52	9471418	23.52	up	down	incorrect
FORH.US	ETF Opportunities Trust	20260415	25.255	25.255	25.255	25.255	100	25.255
FPE.US	First Trust Preferred Securities and Income ETF	20260415	18.09	18.1198	18.0506	18.11	1001001	18.0364	up	up	correct
FPEI.US	First Trust Institutional Preferred Securities and Income ETF	20260415	19.29	19.29	19.24	19.26	351798	19.1707	down	down	correct
FPX.US	First Trust US Equity Opportunities ETF	20260415	174.57	174.71	172.9	174.63	16300	174.63	up	up	correct
FQAL.US	Fidelity Quality Factor ETF	20260415	76.69	77.109	76.535	77.04	33900	77.04	up	down	incorrect
FREL.US	Fidelity Covington Trust	20260415	28.55	28.63	28.44	28.63	235500	28.63	up	down	incorrect
FRI.US	First Trust S&P REIT Index Fund	20260415	30.13	30.21	29.98	30.21	11200	30.21	up	down	incorrect
FRTY.US	Alger Mid Cap 40 ETF	20260415	20.93	20.93	20.65	20.85	17500	20.85	down	up	incorrect
FSEC.US	Fidelity Investment Grade Securitized ETF	20260415	44.19	44.3	44.14	44.19	424967	44.0479
FSIG.US	First Trust Exchange	20260415	19.06	19.06	19.03	19.05	374578	18.9777	down	up	incorrect
FSMB.US	First Trust Short Duration Managed Municipal ETF	20260415	20.03	20.03	20.0112	20.03	44079	19.977
FSMD.US	Fidelity Covington Trust	20260415	47.97	48.01	47.53	47.63	105000	47.63	down	up	incorrect
FSTA.US	Fidelity MSCI Consumer Staples Index ETF	20260415	52.07	52.1	51.62	51.96	160300	51.96	down	up	incorrect
FTEC.US	Fidelity MSCI Information Technology Index ETF	20260415	230.14	234.03	230.14	233.81	401600	233.81	up	up	correct
FTSD.US	Franklin ETF Trust	20260415	90.67	90.7699	90.64	90.68	10155	90.3413	up	up	correct
FUMB.US	First Trust Ultra Short Duration Municipal ETF	20260415	20.085	20.095	20.08	20.09	44728	20.044	up	up	correct
FUTY.US	Fidelity MSCI Utilities Index ETF	20260415	59.84	59.84	59.24	59.46	368500	59.46	down	down	correct
FVAL.US	Fidelity Value Factor ETF	20260415	73.62	74.06	73.535	73.99	68700	73.99	up	up	correct
FVD.US	First Trust Value Line Dividend Index Fund	20260415	48.02	48.03	47.77	47.88	585100	47.88	down	down	correct
FXA.US	Invesco CurrencyShares Australian Dollar Trust	20260415	70.82	71.09	70.74	71.07	22819	70.9917	up	up	correct
FXB.US	Invesco CurrencyShares British Pound Sterling Trust	20260415	130.45	130.57	130.37	130.5	17945	130.2796	up	up	correct
FXC.US	Invesco CurrencyShares Canadian Dollar Trust	20260415	70.96	71.1701	70.95	71.13	30059	71.1231	up	up	correct
FXD.US	First Trust Consumer Discretionary AlphaDEX Fund	20260415	67.9	68.08	67.57	68.01	7100	68.01	up	up	correct
FXE.US	Invesco CurrencyShares Euro Currency Trust	20260415	108.92	108.99	108.7701	108.93	91559	108.8661	up	up	correct
FXF.US	Invesco CurrencyShares Swiss Franc Trust	20260415	112.93	113.05	112.85	112.94	50600	112.94	up	up	correct
FXG.US	First Trust Consumer Staples AlphaDEX Fund	20260415	64.3	64.3	63.75	63.9	10300	63.9	down	down	correct
FXH.US	First Trust Health Care AlphaDEX Fund	20260415	114.16	114.19	112.99	113.57	10800	113.57	down	down	correct
FXI.US	iShares Trust	20260415	36.68	36.95	36.6	36.88	20380900	36.88	up	up	correct
FXL.US	First Trust Technology AlphaDEX Fund	20260415	174.11	175	173.12	175	7100	175	up	up	correct
FXN.US	First Trust Energy AlphaDEX Fund	20260415	20.68	20.9	20.54	20.74	574700	20.74	up	up	correct
FXO.US	First Trust Financials AlphaDEX Fund	20260415	59.21	59.65	59.01	59.37	67200	59.37	up	up	correct
FXP.US	ProShares UltraShort FTSE China 50	20260415	19.52	19.6	19.27	19.28	1900	19.28	down	down	correct
FXU.US	First Trust Utilities AlphaDEX Fund	20260415	49.98	50.06	49.71	49.78	359000	49.78	down	down	correct
FXY.US	Invesco CurrencyShares Japanese Yen Trust	20260415	57.76	57.83	57.69	57.73	245100	57.73	down	down	correct
FXZ.US	First Trust Exchange	20260415	79.42	79.42	78.38	78.53	45900	78.53	down	down	correct
GAL.US	SPDR SSgA Global Allocation ETF	20260415	51.81	51.87	51.74	51.87	7200	51.87	up	up	correct
GAMR.US	ETF Managers Trust	20260415	81.51	82.122	81.51	82.122	700	82.122	up	up	correct
GBIL.US	Goldman Sachs Access Treasury 0	20260415	100.03	100.04	100.02	100.02	772894	99.727	down	up	incorrect
GBUG.US	iPath Gold ETN	20260415	49.98	50.3	48.92	49.12	51500	49.12	down	up	incorrect
GCC.US	WisdomTree Continuous Commodity Index Fund	20260415	24.66	24.69	24.55	24.65	68000	24.65	down	up	incorrect
GCOR.US	Goldman Sachs Access U.S. Aggregate Bond ETF	20260415	41.5	41.5	41.4	41.4474	44067	41.3108	down	down	correct
GDMA.US	Alpha Architect ETF Trust	20260415	41.42	41.44	41.18	41.43	46500	41.43	up	up	correct
GDOC.US	Goldman Sachs ETF Trust	20260415	33.39	33.39	33.36	33.36	200	33.36	down	down	correct
GDX.US	VanEck Vectors Gold Miners ETF	20260415	99.92	100.43	97.68	97.77	16644600	97.77	down	down	correct
GDXD.US	MicroSectors Gold Miners	20260415	30.74	32.815	30.44	32.7	863000	32.7	up	up	correct
GDXJ.US	VanEck Vectors Junior Gold Miners ETF	20260415	132.18	132.75	128.97	129.38	2767100	129.38	down	down	correct
GDXU.US	MicroSectors Gold Miners 3X Leveraged ETNs	20260415	259.22	261.56	240.71	242.61	719900	242.61	down	down	correct
GEM.US	Goldman Sachs ActiveBeta Emerging Markets Equity ETF	20260415	47.25	47.425	47.1603	47.34	53725	47.34	up	down	incorrect
GGRW.US	Gabelli ETFs Trust	20260415	35.57	35.814	35.57	35.814	200	35.814	up	down	incorrect
GHYB.US	Goldman Sachs Access High Yield Corporate Bond ETF	20260415	45.05	45.08	44.9899	45.0398	5931	44.7973	down	up	incorrect
GIGB.US	Goldman Sachs ETF Trust	20260415	46.13	46.155	46.07	46.145	95590	45.9776	up	down	incorrect
GII.US	SPDR S&P Global Infrastructure ETF	20260415	76.95	76.95	76.655	76.85	198485	76.85	down	up	incorrect
GINN.US	Goldman Sachs Innovate Equity ETF	20260415	73.565	73.95	73.49	73.926	96900	73.926	up	down	incorrect
GLD.US	SPDR Gold Trust	20260415	442.88	443.74	439.6	440.46	6455900	440.46	down	down	correct
GLDM.US	World Gold Trust	20260415	95.41	95.5899	94.73	94.91	3671420	94.91	down	down	correct
GLDX.US	USCF ETF Trust	20260415	38.39	38.39	38.06	38.1112	6878	38.1112	down	down	correct
GLIN.US	VanEck Vectors ETF Trust	20260415	45.22	45.39	45.21	45.39	4200	45.39	up	up	correct
GLL.US	ProShares Trust II	20260415	19	19.27	18.92	19.19	2763000	19.19	up	up	correct
GLRY.US	Inspire Faithward Mid Cap Momentum ESG ETF	20260415	40.68	40.68	40.25	40.55	16200	40.55	down	down	correct
GLTR.US	Aberdeen Standard Physical Precious Metals Basket Shares ETF	20260415	227.73	229.11	226.45	227	43400	227	down	down	correct
GMF.US	SPDR S&P Emerging Asia Pacific ETF	20260415	145.51	146.4	145.51	146.22	1800	146.22	up	up	correct
GNR.US	SPDR S&P Global Natural Resources ETF	20260415	75.25	75.38	74.6	74.61	251700	74.61	down	down	correct
GOAU.US	U.S. Global GO GOLD and Precious Metal Miners ETF	20260415	48.37	48.37	46.92	47.15	30100	47.15	down	down	correct
GOEX.US	Global X Funds	20260415	94.28	94.28	90.57	91.01	9200	91.01	down	down	correct
GQRE.US	FlexShares Global Quality Real Estate Index Fund	20260415	63.33	63.56	63.2	63.56	6000	63.56	up	up	correct
GREK.US	Global X MSCI Greece ETF	20260415	72.36	72.49	72.13	72.39	50100	72.39	up	up	correct
GRN.US	iPath Series B Carbon ETN	20260415	29.33	29.33	29.33	29.33	100	29.33
GRNB.US	VanEck Vectors ETF Trust	20260415	24.14	24.27	24.1	24.162	31972	24.0771	up	up	correct
GSEU.US	Goldman Sachs ETF Trust	20260415	48.265	48.3785	48.1901	48.3302	4059	48.3302	up	up	correct
GSG.US	iShares S&P GSCI Commodity	20260415	31.07	31.38	31.03	31.14	1447300	31.14	up	up	correct
GSIE.US	Goldman Sachs ActiveBeta International Equity ETF	20260415	45.72	45.82	45.61	45.78	528400	45.78	up	up	correct
GSIG.US	Goldman Sachs Access Investment Grade Corporate 1	20260415	47.511	47.513	47.511	47.513	200	47.3681	up	up	correct
GSJY.US	Goldman Sachs ActiveBeta Japan Equity ETF	20260415	51.04	51.166	50.92	51.166	4600	51.166	up	up	correct
GSLC.US	Goldman Sachs ETF Trust	20260415	133.51	134.34	133.31	134.3	284900	134.3	up	up	correct
GSPY.US	Gotham Enhanced 500 ETF	20260415	37.82	38.03	37.82	38.03	2500	38.03	up	up	correct
GSSC.US	Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF	20260415	80.61	80.77	80.13	80.4779	29001	80.4779	down	down	correct
GSY.US	Invesco Ultra Short Duration ETF	20260415	50.24	50.24	50.23	50.23	567406	50.067	down	down	correct
GTEK.US	Goldman Sachs Future Tech Leaders Equity ETF	20260415	46.9	47.39	46.75	47.16	34600	47.16	up	up	correct
GTO.US	Invesco Total Return Bond ETF	20260415	47.29	47.3	47.25	47.29	225739	47.1205
GUNR.US	FlexShares Morningstar Global Upstream Natural Resources Index Fund	20260415	55.49	55.55	55.07	55.1	367800	55.1	down	down	correct
GURU.US	Global X Guru Index ETF	20260415	64.82	64.82	64.82	64.82	700	64.82
GUSH.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares	20260415	35.21	36.39	34.67	35.81	1035400	35.81	up	up	correct
GVIP.US	Goldman Sachs Hedge Industry VIP ETF	20260415	162.52	163.573	162.345	163.573	14000	163.573	up	up	correct
GWX.US	SPDR S&P International Small Cap ETF	20260415	45.24	45.31	45.06	45.27	33100	45.27	up	up	correct
GXC.US	SPDR Index Shares Funds	20260415	95.69	96.13	95.6	96.05	6600	96.05	up	up	correct
GXG.US	Global X MSCI Colombia ETF	20260415	42.2	42.2	40.92	41.29	103280	41.29	down	down	correct
GYLD.US	Arrow Dow Jones Global Yield ETF	20260415	14.2	14.22	14.16	14.19	5300	14.134	down	down	correct
HACK.US	ETF Series Solutions	20260415	74.38	76.07	74.38	75.95	214700	75.95	up	up	correct
HAIL.US	SPDR S&P Kensho Smart Mobility ETF	20260415	36.21	36.413	36.16	36.413	700	36.413	up	up	correct
HAP.US	VanEck Vectors Natural Resources ETF	20260415	73.62	73.62	72.81	72.84	32429	72.84	down	down	correct
HAUZ.US	DBX ETF Trust	20260415	24.03	24.18	24	24.18	63700	24.18	up	up	correct
HAWX.US	iShares Currency Hedged MSCI ACWI ex U.S. ETF	20260415	43.39	43.39	43.2164	43.31	13683	43.31	down	down	correct
HDEF.US	Xtrackers MSCI EAFE High Dividend Yield Equity ETF	20260415	33.39	33.39	33.16	33.24	128834	33.24	down	down	correct
HDG.US	ProShares Hedge Replication ETF	20260415	53.03	53.03	52.94	52.94	600	52.94	down	down	correct
HDGE.US	AdvisorShares Ranger Equity Bear ETF	20260415	17	17.07	16.9	16.97	115000	16.97	down	down	correct
HDLB.US	ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B	20260415	16.455	16.455	16.05	16.359	2300	16.359	down	down	correct
HDMV.US	First Trust Horizon Managed Volatility Developed International ETF	20260415	38.388	38.388	38.388	38.388	100	38.388
HDV.US	iShares Core High Dividend ETF	20260415	133.68	133.77	132.72	133.27	3965500	26.654	down	down	correct
HEDJ.US	WisdomTree Europe Hedged Equity Fund	20260415	55	55.05	54.64	54.75	23600	54.75	down	down	correct
HEQT.US	Simplify Exchange Traded Funds	20260415	32.401	32.54	32.4	32.51	34300	32.51	up	up	correct
HEWJ.US	iShares Currency Hedged MSCI Japan ETF	20260415	59.36	59.56	59.31	59.46	15100	59.46	up	up	correct
HEZU.US	iShares Currency Hedged MSCI Eurozone ETF	20260415	46.43	46.43	46.03	46.31	628000	46.31	down	down	correct
HFXI.US	IQ 50 Percent Hedged FTSE International ETF	20260415	35.77	35.84	35.68	35.77	240933	35.77
HHH.US	ETF Managers Trust	20260415	65.11	65.53	64.86	65.05	350900	65.05	down	down	correct
HIBL.US	Direxion Daily S&P 500 High Beta Bull 3X Shares	20260415	78.37	80.07	77.45	80	64900	80	up	up	correct
HIBS.US	Direxion Daily S&P 500 High Beta Bear 3X Shares	20260415	35.5	35.74	34.59	34.66	116500	34.66	down	down	correct
HIPS.US	GraniteShares HIPS US High Income ETF	20260415	11.8	11.97	11.8	11.97	42516	11.8626	up	up	correct
HMOP.US	Hartford Municipal Opportunities ETF	20260415	39.15	39.15	39.0301	39.06	67708	38.9464	down	down	correct
HOLD.US	AdvisorShares Trust	20260415	31.994	31.994	31.994	31.994	100	31.994
HOMZ.US	ETF Series Solutions	20260415	44.02	44.0501	44	44.02	2366	43.9265
HSCZ.US	iShares Currency Hedged MSCI EAFE Small	20260415	41.97	41.99	41.855	41.985	17135	41.985	up	up	correct
HTAB.US	Hartford Exchange	20260415	19.19	19.24	19.12	19.16	35700	19.1015	down	down	correct
HTEC.US	Robo Global Healthcare Technology and Innovation ETF	20260415	34.5	34.5	34.3	34.48	3900	34.48	down	down	correct
HTRB.US	Hartford Total Return Bond ETF	20260415	34.06	34.06	34.0107	34.04	730915	33.9181	down	down	correct
HTUS.US	Exchange Traded Concepts Trust	20260415	40.94	41.18	40.845	41.078	44400	41.078	up	up	correct
HUSV.US	First Trust Horizon Managed Volatility Domestic ETF	20260415	38.87	39.01	38.8699	38.983	1011	38.983	up	up	correct
HYBB.US	iShares BB Rated Corporate Bond ETF	20260415	46.97	46.98	46.915	46.972	17500	46.6997	up	up	correct
HYDW.US	DBX ETF Trust	20260415	46.935	46.955	46.89	46.955	2200	46.7472	up	up	correct
HYEM.US	VanEck Vectors Emerging Markets High Yield Bond ETF	20260415	19.98	20.1	19.77	20.04	134602	19.9281	up	up	correct
HYG.US	iShares Trust	20260415	80.45	80.49	80.35	80.46	47834910	80.0409	up	down	incorrect
HYGH.US	iShares U.S. ETF Trust	20260415	86.34	86.34	86.09	86.09	68356	86.09	down	up	incorrect
HYGV.US	FlexShares Trust	20260415	40.55	40.56	40.48	40.53	111600	40.2813	down	up	incorrect
HYLB.US	Xtrackers USD High Yield Corporate Bond ETF	20260415	36.74	36.74	36.68	36.71	425186	36.5221	down	up	incorrect
HYMB.US	SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF	20260415	25.13	25.13	25.06	25.08	1038346	24.9832	down	up	incorrect
HYS.US	PIMCO 0	20260415	93.95	94.03	93.81	93.97	73370	93.4101	up	up	correct
HYTR.US	CP High Yield Trend ETF	20260415	21.55	21.56	21.505	21.55	100700	21.4823
HYUP.US	Xtrackers High Beta High Yield Bond ETF	20260415	42.07	42.11	42.03	42.1	7626	41.8296	up	up	correct
IAI.US	iShares U.S. Broker	20260415	177.44	180	177.44	179.4	67300	179.4	up	up	correct
IAK.US	iShares U.S. Insurance ETF	20260415	131.26	133.01	130.82	132.32	46300	132.32	up	up	correct
IAPR.US	Innovator MSCI EAFE Power Buffer ETF	20260415	32.61	32.8	32.61	32.768	15800	32.768	up	up	correct
IAT.US	iShares U.S. Regional Banks ETF	20260415	57.79	58.11	57.16	57.7	492300	57.7	down	down	correct
IAU.US	iShares Gold Trust	20260415	90.73	90.9	90.07	90.24	4392800	90.24	down	up	incorrect
IAUM.US	iShares® Gold Trust Micro	20260415	48.04	48.13	47.695	47.79	2526700	47.79	down	up	incorrect
IBD.US	Northern Lights Fund Trust IV	20260415	24.02	24.09	23.9568	23.97	75314	23.8912	down	up	incorrect
IBDR.US	iShares iBonds Dec 2026 Term Corporate ETF	20260415	24.22	24.22	24.2	24.2	662286	24.12	down	down	correct
IBDS.US	iShares iBonds Dec 2027 Term Corporate ETF	20260415	24.22	24.22	24.21	24.21	636807	24.1245	down	down	correct
IBDT.US	iShares iBonds Dec 2028 Term Corporate ETF	20260415	25.32	25.335	25.31	25.32	700652	25.2263
IBDU.US	iShares Trust	20260415	23.29	23.3	23.28	23.29	810700	23.2011
IBDV.US	iShares Trust	20260415	21.95	21.97	21.943	21.95	970814	21.8664
IBDW.US	iShares Trust	20260415	21.03	21.035	21	21.03	609800	20.947
IBND.US	SPDR Bloomberg Barclays International Corporate Bond ETF	20260415	32.13	32.13	31.9	31.98	811153	31.9094	down	down	correct
IBUY.US	Amplify Online Retail ETF	20260415	67.55	68.23	67.375	68.23	13200	68.23	up	up	correct
IDEV.US	iShares Core MSCI International Developed Markets ETF	20260415	88.96	89.06	88.695	88.98	1485318	88.98	up	up	correct
IDHQ.US	Invesco S&P International Developed Quality ETF	20260415	38.72	38.72	38.44	38.67	31237	38.67	down	down	correct
IDLV.US	Invesco S&P International Developed Low Volatility ETF	20260415	35.75	35.83	35.65	35.76	16700	35.76	up	up	correct
IDMO.US	Invesco S&P International Developed Momentum ETF	20260415	59.79	59.79	59.44	59.7	449071	59.7	down	down	correct
IDNA.US	iShares Genomics Immunology and Healthcare ETF	20260415	31.01	31.15	30.65	30.97	61100	30.97	down	down	correct
IDOG.US	ALPS International Sector Dividend Dogs ETF	20260415	43.39	43.5	43.23	43.48	24600	43.48	up	up	correct
IDRV.US	iShares Trust	20260415	41.05	41.435	41.04	41.428	17500	41.428	up	up	correct
IDU.US	iShares U.S. Utilities ETF	20260415	117.08	117.08	116.05	116.31	93700	116.31	down	down	correct
IDX.US	VanEck Vectors Indonesia Index ETF	20260415	14.48	14.5	14.36	14.45	82900	14.45	down	down	correct
IEMG.US	iShares Core MSCI Emerging Markets ETF	20260415	76.13	76.4	75.87	76.29	8934800	76.29	up	up	correct
IEUR.US	iShares Core MSCI Europe ETF	20260415	75.29	75.29	74.83	75.11	682600	75.11	down	down	correct
IEV.US	iShares Trust	20260415	72.75	72.75	72.17	72.39	164700	72.39	down	down	correct
IEZ.US	iShares U.S. Oil Equipment & Services ETF	20260415	28.95	29.24	28.86	28.99	424300	28.99	up	up	correct
IFED.US	IFED	20260415	42.476	42.476	42.476	42.476	100	42.476
IG.US	Principal Exchange	20260415	20.76	20.78	20.75	20.76	154959	20.6725
IGBH.US	iShares Interest Rate Hedged Long	20260415	24.4	24.45	24.39	24.43	59881	24.43	up	up	correct
IGLB.US	iShares 10+ Year Investment Grade Corporate Bond ETF	20260415	50.25	50.34	50.205	50.33	1781365	50.1096	up	up	correct
IGM.US	iShares Expanded Tech Sector ETF	20260415	133.32	135.33	133.12	135.25	915800	135.25	up	up	correct
IHAK.US	iShares Cybersecurity and Tech ETF	20260415	44.08	45.07	44.08	44.93	208400	44.93	up	up	correct
IHDG.US	WisdomTree Trust	20260415	50.73	50.745	50.4	50.73	143100	50.73
IHE.US	iShares U.S. Pharmaceuticals ETF	20260415	87.92	88.23	86.6	87.36	39600	87.36	down	down	correct
IHF.US	iShares U.S. Healthcare Providers ETF	20260415	44.84	44.84	44.31	44.53	674300	44.53	down	up	incorrect
IHI.US	iShares U.S. Medical Devices ETF	20260415	54.54	54.84	54.18	54.24	1428600	54.24	down	up	incorrect
IHY.US	VanEck Vectors International High Yield Bond ETF	20260415	22	22	21.79	21.88	7431	21.7802	down	up	incorrect
IIGD.US	Invesco Investment Grade Defensive ETF	20260415	24.725	24.74	24.725	24.735	2396	24.6509	up	down	incorrect
IJAN.US	Innovator MSCI EAFE Power Buffer ETF January	20260415	37.435	37.48	37.37	37.448	4300	37.448	up	down	incorrect
IJH.US	iShares Trust	20260415	71.58	71.72	71.15	71.36	6251200	71.36	down	down	correct
IJJ.US	iShares S&P Mid	20260415	138.82	138.82	138.04	138.44	76500	138.44	down	down	correct
IJK.US	iShares S&P Mid	20260415	107.72	108.04	106.88	107.42	241900	107.42	down	down	correct
IJR.US	iShares Core S&P Small	20260415	132.23	132.52	131.66	132.26	2777700	132.26	up	up	correct
IJS.US	iShares S&P Small	20260415	124.64	124.71	123.86	124.59	188700	124.59	down	down	correct
IJUL.US	Innovator MSCI EAFE Power Buffer ETF	20260415	34.8	34.865	34.8	34.845	1400	34.845	up	down	incorrect
ILCB.US	iShares Morningstar U.S. Equity ETF	20260415	96.2	96.8	96.06	96.8	10600	96.8	up	down	incorrect
ILCG.US	iShares Morningstar Growth ETF	20260415	105.61	106.74	105.57	106.66	61900	106.66	up	down	incorrect
ILCV.US	iShares Morningstar Value ETF	20260415	96.62	97.02	96.34	96.89	22500	96.89	up	down	incorrect
ILDR.US	First Trust Exchange	20260415	33.35	33.6	33.17	33.56	26000	33.56	up	down	incorrect
ILF.US	iShares Latin America 40 ETF	20260415	38.06	38.15	37.72	37.75	3542400	37.75	down	up	incorrect
ILTB.US	iShares Trust	20260415	49.52	49.5473	49.4069	49.47	20996	49.2597	down	down	correct
IMCB.US	iShares Morningstar Mid	20260415	88.21	88.21	87.65	87.97	25200	87.97	down	down	correct
IMCG.US	iShares Morningstar Mid	20260415	85.53	85.69	84.81	85.36	98908	85.36	down	down	correct
IMTB.US	iShares Core 5	20260415	44.005	44.03	43.9701	44.03	18548	43.8662	up	up	correct
IMTM.US	iShares MSCI Intl Momentum Factor ETF	20260415	52.39	52.42	52.07	52.32	547631	52.32	down	down	correct
INCO.US	Columbia India Consumer ETF	20260415	59.17	59.36	59	59.23	49100	59.23	up	up	correct
INDL.US	Direxion Daily MSCI India Bull 2x Shares	20260415	46.78	47.25	46.52	47.25	48700	47.25	up	up	correct
INDS.US	Pacer Benchmark Industrial Real Estate SCTR ETF	20260415	39.55	39.5693	39.3	39.5693	3969	39.5693	up	up	correct
INFL.US	Horizon Kinetics Inflation Beneficiaries ETF	20260415	52.8	53.25	52.6	53.15	200800	53.15	up	up	correct
INKM.US	SSGA Active Trust	20260415	34.22	34.2596	34.22	34.2596	566	34.2596	up	up	correct
INMU.US	BlackRock Intermediate Muni Income Bond ETF	20260415	24.08	24.11	24.075	24.11	153600	24.0408	up	up	correct
INTF.US	iShares Edge MSCI Multifactor Intl ETF	20260415	41.4	41.42	41.255	41.38	586068	41.38	down	down	correct
IOCT.US	Innovator ETFs Trust	20260415	36.24	36.3	36.24	36.255	2300	36.255	up	up	correct
IOO.US	iShares Global 100 ETF	20260415	130.41	131.47	130.26	131.43	165900	131.43	up	up	correct
IPAC.US	iShares Core MSCI Pacific ETF	20260415	80.73	81.12	80.59	81.06	68500	81.06	up	up	correct
IPAY.US	ETF Series Solutions	20260415	46.2	47.34	46.2	47.33	25115	47.33	up	up	correct
IPO.US	Renaissance IPO ETF	20260415	47.65	48.06	47.41	48.04	23411	48.04	up	up	correct
IPOS.US	Renaissance International IPO ETF	20260415	21	21.03	20.81	20.968	6700	20.968	down	down	correct
IQDF.US	FlexShares International Quality Dividend Index Fund	20260415	33.62	33.68	33.56	33.63	132900	33.63	up	up	correct
IQDY.US	FlexShares International Quality Dividend Dynamic Index Fund	20260415	40.77	40.79	40.6	40.7874	4087	40.7874	up	up	correct
IQLT.US	iShares MSCI Intl Quality Factor ETF	20260415	49.13	49.19	48.93	49.13	1412432	49.13
IQSI.US	IQ Candriam ESG International Equity ETF	20260415	37.66	37.673	37.52	37.673	900	37.673	up	up	correct
IQSU.US	IQ Candriam ESG US Equity ETF	20260415	54.96	55.44	54.96	55.421	4800	55.421	up	up	correct
ISCB.US	iShares Morningstar Small	20260415	69.02	69.29	68.88	69.11	4300	69.11	up	up	correct
ISCF.US	iShares Trust	20260415	44.79	44.81	44.65	44.77	53977	44.77	down	down	correct
ISCG.US	iShares Morningstar Small	20260415	59.22	59.44	58.77	59.21	51500	59.21	down	down	correct
ISCV.US	iShares Morningstar Small	20260415	73.01	73.01	72.54	72.7	9300	72.7	down	down	correct
ISRA.US	VanEck Vectors Israel ETF	20260415	66	66	65.51	65.9	6300	65.9	down	down	correct
ISWN.US	Amplify ETF Trust	20260415	22.46	22.46	22.45	22.453	3800	22.453	down	down	correct
ITAN.US	Alpha Architect ETF Trust	20260415	37.66	37.94	37.625	37.844	6400	37.844	up	up	correct
ITEQ.US	BlueStar Israel Technology ETF	20260415	60.34	60.886	60.245	60.86	7800	60.86	up	up	correct
ITOT.US	iShares Core S&P Total U.S. Stock Market ETF	20260415	152.35	153.3	152.08	153.21	3343300	153.21	up	up	correct
IVE.US	iShares Trust	20260415	217.6	218.37	216.72	218.01	550200	218.01	up	up	correct
IVES.US	ETF Managers Trust	20260415	31.45	32.08	31.38	32.08	640300	32.08	up	up	correct
IVLU.US	iShares Edge MSCI Intl Value Factor ETF	20260415	41.88	41.91	41.695	41.81	896228	41.81	down	down	correct
IVOG.US	Vanguard S&P Mid	20260415	133.93	133.97	133.05	133.53	24600	133.53	down	down	correct
IVOL.US	Krane Shares Trust	20260415	18.51	18.53	18.465	18.49	63100	18.4346	down	down	correct
IVOO.US	Vanguard Admiral Funds	20260415	121.14	121.33	120.49	120.79	73600	120.79	down	down	correct
IVOV.US	Vanguard S&P Mid	20260415	107.05	107.05	106.43	106.63	16800	106.63	down	down	correct
IVV.US	iShares Core S&P 500 ETF	20260415	698.47	703.61	697.49	703.19	4337000	703.19	up	up	correct
IVW.US	iShares S&P 500 Growth ETF	20260415	125.05	126.4	124.89	126.34	1905600	126.34	up	up	correct
IWB.US	iShares Russell 1000 ETF	20260415	381.03	383.49	380.35	383.32	862300	383.32	up	up	correct
IWC.US	iShares Micro	20260415	174.4	175.85	173.78	175.63	186700	175.63	up	up	correct
IWD.US	iShares Russell 1000 Value ETF	20260415	224.65	224.86	223.25	224.02	1350400	224.02	down	down	correct
IWDL.US	ETRACS 2x Leveraged US Value Factor TR ETN	20260415	53.876	53.876	53.876	53.876	100	53.876
IWF.US	iShares Russell 1000 Growth ETF	20260415	462.47	469.17	461.96	468.91	5249200	117.2275	up	up	correct
IWFL.US	ETRACS 2x Leveraged US Growth Factor TR ETN	20260415	54.922	54.922	54.922	54.922	100	54.922
IWL.US	iShares Russell Top 200 ETF	20260415	172.3	173.69	172.03	173.63	34847	173.63	up	up	correct
IWM.US	iShares Trust	20260415	268.78	269.59	267.59	269.39	21670600	269.39	up	up	correct
IWML.US	ETRACS 2x Leveraged US Size Factor TR ETN	20260415	27.605	27.605	27.605	27.605	200	27.605
IWN.US	iShares Russell 2000 Value ETF	20260415	202.01	202.05	201.08	201.93	535000	201.93	down	down	correct
IWO.US	iShares Russell 2000 Growth ETF	20260415	346.31	348.35	344.93	347.98	461800	347.98	up	up	correct
IWP.US	iShares Russell Mid	20260415	134.84	135.83	134.59	135.28	453300	135.28	up	up	correct
IWR.US	iShares Russell Mid	20260415	102.45	102.7	101.91	102.26	1464800	102.26	down	down	correct
IWS.US	iShares Russell Mid	20260415	153.57	153.57	152.6	153.09	141400	153.09	down	down	correct
IWV.US	iShares Russell 3000 ETF	20260415	396.11	398.54	395.38	398.35	236700	398.35	up	up	correct
IWX.US	iShares Russell Top 200 Value ETF	20260415	97.25	97.25	96.6	96.94	93100	96.94	down	down	correct
IWY.US	iShares Russell Top 200 Growth ETF	20260415	269.91	274.17	269.76	273.97	493800	273.97	up	up	correct
IXC.US	iShares Global Energy ETF	20260415	53.67	53.92	53.4	53.51	1040100	53.51	down	down	correct
IXG.US	iShares Global Financials ETF	20260415	121.99	122.35	121.47	122.22	19400	122.22	up	up	correct
IXJ.US	iShares Global Healthcare ETF	20260415	95.74	95.81	94.61	95.07	72700	95.07	down	down	correct
IXN.US	iShares Global Tech ETF	20260415	112.09	113.68	111.89	113.49	137500	113.49	up	up	correct
IXP.US	iShares Global Comm Services ETF	20260415	121.39	122.38	121.3	122.07	7200	122.07	up	up	correct
IYC.US	iShares U.S. Consumer Services ETF	20260415	102.57	103.67	102.47	103.48	83300	103.48	up	up	correct
IYE.US	iShares U.S. Energy ETF	20260415	59.07	59.62	58.65	59.14	674600	59.14	up	up	correct
IYF.US	iShares U.S. Financials ETF	20260415	124.4	125.12	124	124.64	149700	124.64	up	up	correct
IYG.US	iShares U.S. Financial Services ETF	20260415	87.86	88.32	87.45	87.94	71800	87.94	up	up	correct
IYH.US	iShares U.S. Healthcare ETF	20260415	62.67	62.8	61.92	62.29	282600	62.29	down	down	correct
IYK.US	iShares U.S. Consumer Goods ETF	20260415	69.76	69.83	68.92	69.22	449600	69.22	down	down	correct
IYM.US	iShares U.S. Basic Materials ETF	20260415	184.52	184.52	182.26	182.62	85200	182.62	down	up	incorrect
IYR.US	iShares U.S. Real Estate ETF	20260415	100.38	100.52	99.79	100.47	4728000	100.47	up	down	incorrect
IYW.US	iShares U.S. Technology ETF	20260415	202.31	205.42	202.18	205.23	1178100	205.23	up	down	incorrect
IYY.US	iShares Dow Jones U.S. ETF	20260415	169.18	170.38	169.11	170.37	29500	170.37	up	down	incorrect
JAAA.US	Janus Detroit Street Trust	20260415	50.55	50.58	50.55	50.58	2792300	50.3795	up	down	incorrect
JAGG.US	JPMorgan U.S. Aggregate Bond ETF	20260415	46.31	46.31	46.23	46.265	48978	46.0969	down	up	incorrect
JDIV.US	JPMorgan U.S. Dividend ETF	20260415	55.63	55.8	55.588	55.752	2700	55.752	up	up	correct
JDST.US	Direxion Daily Junior Gold Miners Index Bear 2X Shares	20260415	28.25	29.52	27.92	29.29	568500	29.29	up	up	correct
JEPI.US	J.P. Morgan Exchange	20260415	57.91	57.91	57.5	57.61	5116500	57.1622	down	down	correct
JETS.US	U.S. Global Jets ETF	20260415	27.01	27.32	26.815	27.02	3680200	27.02	up	up	correct
JHCB.US	John Hancock Exchange	20260415	21.41	21.44	21.4	21.423	2100	21.3229	up	up	correct
JHEM.US	John Hancock Multifactor Emerging Markets ETF	20260415	36.96	37.04	36.9101	37	13413	37	up	up	correct
JHMB.US	John Hancock Exchange	20260415	22.24	22.24	22.15	22.165	167800	22.0716	down	down	correct
JHMD.US	John Hancock Multifactor Developed International ETF	20260415	45.04	45.04	44.76	44.98	88917	44.98	down	up	incorrect
JHML.US	John Hancock Multifactor Large Cap ETF	20260415	82.98	83.31	82.86	83.24	17312	83.24	up	down	incorrect
JHMM.US	John Hancock Multifactor Mid Cap ETF	20260415	70.68	70.9199	70.31	70.48	177010	70.48	down	up	incorrect
JHMU.US	John Hancock Exchange	20260415	26.19	26.21	26.16	26.19	1200	26.0951
JHSC.US	John Hancock Multifactor Small Cap ETF	20260415	45.6	45.6	45.275	45.41	14981	45.41	down	down	correct
JIG.US	J.P. Morgan Exchange	20260415	81.41	81.56	81.165	81.56	24000	81.56	up	up	correct
JIGB.US	J.P. Morgan Exchange	20260415	45.57	45.65	45.563	45.6391	2163	45.4415	up	up	correct
JKD.US	iShares Morningstar U.S. Equity ETF	20260415	96.195	96.802	96.06	96.8	10615	96.8	up	up	correct
JKE.US	iShares Morningstar Growth ETF	20260415	105.61	106.74	105.57	106.66	61893	106.66	up	up	correct
JKF.US	iShares Morningstar Value ETF	20260415	96.62	97.02	96.34	96.89	22490	96.89	up	up	correct
JKG.US	iShares Morningstar Mid	20260415	88.21	88.21	87.648	87.97	25157	87.97	down	down	correct
JKJ.US	iShares Morningstar Small	20260415	69.02	69.29	68.875	69.1075	4267	69.1075	up	up	correct
JKK.US	iShares Morningstar Small	20260415	59.22	59.435	58.77	59.21	51499	59.21	down	down	correct
JMBS.US	Janus Henderson Mortgage	20260415	45.59	45.62	45.52	45.61	925413	45.4189	up	up	correct
JMOM.US	JPMorgan U.S. Momentum Factor ETF	20260415	73.49	73.68	73.085	73.68	139789	73.68	up	up	correct
JNK.US	SPDR Bloomberg Barclays High Yield Bond ETF	20260415	96.85	96.85	96.7	96.81	4964755	96.2832	down	down	correct
JNUG.US	Direxion Daily Junior Gold Miners Index Bull 2X Shares	20260415	240	242	228.9	230.43	136300	230.43	down	down	correct
JOJO.US	Tidal ETF Trust	20260415	15.71	15.71	15.704	15.704	400	15.704	down	down	correct
JOYY.US	Infusive® Compounding Global Equities ETF	20260415	62.98	63.63	62.6	63.07	207300	61.6345	up	up	correct
JPEM.US	JPMorgan Diversified Return Emerging Markets Equity ETF	20260415	65.75	65.879	65.5416	65.7671	9627	65.7671	up	up	correct
JPIE.US	J.P. Morgan Exchange	20260415	46.17	46.2	46.17	46.2	952600	45.9928	up	up	correct
JPIN.US	JPMorgan Diversified Return International Equity ETF	20260415	74.62	74.62	74.35	74.5656	8325	74.5656	down	up	incorrect
JPMB.US	JPMorgan USD Emerging Markets Sovereign Bond ETF	20260415	40.23	40.26	40.22	40.23	14197	40.0191
JPME.US	JPMorgan Diversified Return U.S. Mid Cap Equity ETF	20260415	118.91	118.91	118.41	118.5184	6090	118.5184	down	up	incorrect
JPSE.US	JPMorgan Diversified Return U.S. Small Cap Equity ETF	20260415	55.56	55.56	55.26	55.5	41788	55.5	down	up	incorrect
JPUS.US	JPMorgan Diversified Return U.S. Equity ETF	20260415	135.01	135.01	134.13	134.4614	9927	134.4614	down	up	incorrect
JPXN.US	iShares JPX	20260415	95.69	96.0983	95.46	95.89	11785	95.89	up	down	incorrect
JQUA.US	JPMorgan U.S. Quality Factor ETF	20260415	64.23	64.575	64.13	64.51	423500	64.51	up	down	incorrect
JSCP.US	JPMorgan Short Duration Core Plus ETF	20260415	47.34	47.36	47.321	47.345	136600	47.1673	up	down	incorrect
JSTC.US	Tidal ETF Trust	20260415	20.83	20.87	20.68	20.829	43400	20.829	down	down	correct
JUSA.US	JPMorgan ActiveBuilders U.S. Large Cap Equity ETF	20260415	63.41	63.41	63.41	63.41	900	63.41
JUST.US	Goldman Sachs JUST U.S. Large Cap Equity ETF	20260415	99.27	99.81	99.2	99.785	7500	99.785	up	up	correct
JVAL.US	JPMorgan U.S. Value Factor ETF	20260415	51.83	52.03	51.68	51.94	34152	51.94	up	up	correct
JXI.US	iShares Global Utilities ETF	20260415	88.31	88.31	87.56	87.77	18800	87.77	down	down	correct
KARS.US	KraneShares Electric Vehicles and Future Mobility Index ETF	20260415	34.73	34.73	34.29	34.56	10877	34.56	down	down	correct
KBA.US	KraneShares Trust	20260415	32.26	32.41	32.24	32.37	28680	32.37	up	up	correct
KBE.US	SPDR S&P Bank ETF	20260415	63.43	63.63	62.83	63.35	1496600	63.35	down	down	correct
KCCA.US	KraneShares California Carbon Allowance ETF	20260415	14.95	15.12	14.94	14.94	14400	14.94	down	up	incorrect
KCE.US	SPDR S&P Capital Markets ETF	20260415	150.45	152.35	150.24	151.96	15900	151.96	up	down	incorrect
KEMQ.US	KraneShares FTSE Emerging Markets Consumer Technology Index ETF	20260415	24.01	24.219	24.01	24.206	12100	24.206	up	down	incorrect
KEMX.US	KraneShares MSCI Emerging Markets ex China Index ETF	20260415	44.93	45.09	44.78	45.09	9500	45.09	up	up	correct
KGRN.US	KraneShares MSCI China Clean Technology ETF	20260415	29.6	29.6	29.006	29.15	16200	29.15	down	down	correct
KHYB.US	KraneShares Asia Pacific High Yield Bond ETF	20260415	24.27	24.285	24.27	24.285	500	24.0909	up	up	correct
KIE.US	SPDR S&P Insurance ETF	20260415	56.85	57.67	56.68	57.38	1285100	57.38	up	up	correct
KLDW.US	Knowledge Leaders Developed World ETF	20260415	55.629	55.629	55.629	55.629	0	55.629
KMLM.US	KFA Mount Lucas Index Strategy ETF	20260415	28.16	28.39	28.1501	28.3	150964	28.3	up	up	correct
KNOW.US	Direxion All Cap Insider Sentiment Shares	20260415	12.52	12.52	12.52	12.52	100	12.52
KOKU.US	Xtrackers MSCI Kokusai Equity ETF	20260415	123.98	123.98	123.98	123.98	100	123.98
KOLD.US	ProShares UltraShort Bloomberg Natural Gas	20260415	26.45	26.68	25.95	26.13	2782900	26.13	down	down	correct
KOMP.US	SPDR S&P Kensho New Economies Composite ETF	20260415	64.24	64.56	63.8	64.51	56763	64.51	up	up	correct
KONG.US	ETF Opportunities Trust	20260415	30.23	30.3	30.23	30.3	200	30.3	up	up	correct
KORP.US	American Century Diversified Corporate Bond ETF	20260415	46.99	47.0267	46.9699	47.015	44334	47.015	up	up	correct
KORU.US	Direxion Shares ETF Trust	20260415	442.31	449.5	428.6	445.88	879620	445.88	up	up	correct
KRBN.US	KraneShares Global Carbon ETF	20260415	30.65	30.831	30.65	30.831	7600	30.831	up	up	correct
KRE.US	SPDR S&P Regional Banking ETF	20260415	69.34	69.5	68.52	69.17	11766800	69.17	down	down	correct
KSA.US	iShares MSCI Saudi Arabia ETF	20260415	40.6	40.69	40.41	40.63	461154	40.63	up	up	correct
KSTR.US	KraneShares SSE STAR Market 50 Index ETF	20260415	20.3	20.38	20.21	20.33	57600	20.33	up	up	correct
KURE.US	KraneShares MSCI All China Health Care Index ETF	20260415	18.13	18.33	18.13	18.291	19800	18.291	up	up	correct
KVLE.US	KFA Value Line Dynamic Core Equity Index ETF	20260415	26.22	26.306	26.22	26.297	1200	26.297	up	up	correct
KWEB.US	KraneShares CSI China Internet ETF	20260415	29.27	29.685	29.2	29.64	21422700	29.64	up	up	correct
KXI.US	iShares Global Consumer Staples ETF	20260415	67.1	67.19	66.7	67.05	81000	67.05	down	down	correct
LABD.US	Direxion Daily S&P Biotech Bear 3X Shares	20260415	13.385	13.85	12.965	13.29	6713800	13.29	down	down	correct
LABU.US	Direxion Shares ETF Trust	20260415	200.45	205.39	192.45	201.1	461100	201.1	up	up	correct
LCR.US	Leuthold Core ETF	20260415	38.47	38.51	38.42	38.51	4200	38.51	up	down	incorrect
LCTD.US	BlackRock World ex U.S. Carbon Transition Readiness ETF	20260415	58.78	58.977	58.65	58.876	6400	58.876	up	down	incorrect
LCTU.US	BlackRock U.S. Carbon Transition Readiness ETF	20260415	74.71	75.21	74.69	75.19	42100	75.19	up	down	incorrect
LDUR.US	PIMCO Enhanced Low Duration Active Exchange	20260415	95.73	95.795	95.6501	95.67	35091	95.3504	down	up	incorrect
LEMB.US	iShares J.P. Morgan EM Local Currency Bond ETF	20260415	42.34	42.34	42.21	42.26	204500	42.26	down	up	incorrect
LGH.US	HCM Defender 500 Index ETF	20260415	58.66	59.04	58.64	59.04	16600	59.04	up	down	incorrect
LGLV.US	SPDR SSGA US Large Cap Low Volatility Index ETF	20260415	181.96	181.96	180.84	181.27	29338	181.27	down	up	incorrect
LGOV.US	First Trust Exchange	20260415	21.79	21.79	21.68	21.78	144600	21.7031	down	up	incorrect
LIT.US	Global X Funds	20260415	79.41	79.75	78.71	79.64	1032700	79.64	up	up	correct
LOPP.US	Gabelli ETFs Trust	20260415	36.34	36.423	36.34	36.423	300	36.423	up	up	correct
LOUP.US	Innovator ETFs Trust	20260415	78.1	79.68	78.1	79.523	13500	79.523	up	up	correct
LQD.US	iShares iBoxx $ Investment Grade Corporate Bond ETF	20260415	109.85	109.955	109.76	109.94	30074420	109.5112	up	up	correct
LQDB.US	iShares Trust	20260415	86.84	86.98	86.839	86.92	4600	86.565	up	up	correct
LQDH.US	iShares Interest Rate Hedged Corporate Bond ETF	20260415	92.85	92.96	92.77	92.89	42300	92.89	up	up	correct
LRGF.US	iShares MSCI USA Multifactor ETF	20260415	70.24	70.71	70.17	70.66	110653	70.66	up	up	correct
LRNZ.US	TrueShares Technology AI and Deep Learning ETF	20260415	41.61	42.333	41.61	42.333	2300	42.333	up	up	correct
LSAF.US	LeaderSharesTM AlphaFactor US Core Equity ETF	20260415	48.09	48.21	48.08	48.08	1600	48.08	down	down	correct
LSAT.US	Two Roads Shared Trust	20260415	41.495	41.65	41.487	41.487	700	41.487	down	down	correct
LTL.US	ProShares Ultra Telecommunications	20260415	27.65	27.98	27.58	27.6074	4809	27.6074	down	down	correct
LTPZ.US	PIMCO 15+ Year U.S. TIPS Index Exchange	20260415	52.13	52.18	52	52.07	32565	51.5334	down	down	correct
MAKX.US	ProShares S&P Kensho Smart Factories ETF	20260415	58.22	58.22	58.218	58.218	600	58.218	down	down	correct
MARB.US	First Trust Vivaldi Merger Arbitrage ETF	20260415	20.77	20.84	20.77	20.83	5000	20.83	up	up	correct
MBOX.US	Freedom Day Dividend ETF	20260415	37.69	37.69	37.66	37.669	800	37.669	down	down	correct
MBSD.US	FlexShares Disciplined Duration MBS Index Fund	20260415	20.75	20.7601	20.74	20.7601	8553	20.7022	up	up	correct
MDY.US	SPDR S&P MIDCAP 400 ETF Trust	20260415	652.79	654.55	649.41	651.4	527200	651.4	down	down	correct
MDYG.US	SPDR S&P 400 Mid Cap Growth ETF	20260415	102.76	102.95	101.92	102.53	108800	102.53	down	down	correct
MDYV.US	SPDR S&P 400 Mid Cap Value ETF	20260415	89.29	89.3	88.87	89	60200	89	down	down	correct
META.US	Roundhill Ball Metaverse ETF	20260415	667	678.5	664.22	671.58	14952600	671.58	up	up	correct
MEXX.US	Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3	20260415	32.67	34.1999	32.271	33.94	43684	33.94	up	up	correct
MFDX.US	PIMCO RAFI Dynamic Multi	20260415	41.8	41.88	41.72	41.87	48377	41.87	up	up	correct
MFEM.US	PIMCO RAFI Dynamic Multi	20260415	26.93	27.03	26.9	26.93	10900	26.93
MFUS.US	PIMCO RAFI Dynamic Multi	20260415	60.9	60.96	60.648	60.9	11200	60.9
MGC.US	Vanguard Mega Cap Index Fund ETF Shares	20260415	253.81	255.92	253.47	255.87	96200	255.87	up	up	correct
MGK.US	Vanguard Mega Cap Growth Index Fund ETF Shares	20260415	402.74	409.24	402.3	409.01	2895330	81.802	up	up	correct
MGV.US	Vanguard World Fund	20260415	149.74	149.84	148.6	149.19	181000	149.19	down	down	correct
MID.US	American Century Mid Cap Growth Impact ETF	20260415	64.495	64.495	64.38	64.491	1600	64.491	down	down	correct
MIDE.US	DBX ETF Trust	20260415	35.413	35.413	35.413	35.413	100	35.413
MIDU.US	Direxion Shares ETF Trust	20260415	61.37	61.37	60.6	60.96	23700	60.96	down	down	correct
MINO.US	PIMCO ETF Trust	20260415	45.45	45.507	45.41	45.45	151800	45.3
MINT.US	PIMCO Enhanced Short Maturity Active Exchange	20260415	100.47	100.5	100.47	100.49	1488468	100.1607	up	up	correct
MJ.US	ETFMG Alternative Harvest ETF	20260415	24.53	25.82	24.53	25.66	30096	25.66	up	up	correct
MLPA.US	Global X MLP ETF	20260415	52.97	53	52.6	52.71	137800	52.71	down	down	correct
MLPB.US	UBS ETRACS Alerian MLP Infrastructure Index ETN Series B	20260415	27.76	27.95	27.75	27.799	12000	27.799	up	up	correct
MLPR.US	ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN	20260415	67.01	67.01	66.38	66.542	500	66.542	down	down	correct
MLPX.US	Global X MLP & Energy Infrastructure ETF	20260415	70.94	71.26	70.65	70.74	334800	70.74	down	down	correct
MMIN.US	IQ MacKay Municipal Insured ETF	20260415	24.07	24.07	23.98	24.0002	69161	23.9186	down	down	correct
MMIT.US	IndexIQ Active ETF Trust	20260415	24.32	24.33	24.29	24.305	216690	24.2325	down	down	correct
MMLG.US	First Trust Exchange	20260415	34.19	34.71	34.19	34.71	6300	34.71	up	up	correct
MMSC.US	MMSC	20260415	26.25	26.27	26.009	26.234	7600	26.234	down	down	correct
MMTM.US	SPDR S&P 1500 Momentum Tilt ETF	20260415	306.18	308.01	305.8	308.01	1700	308.01	up	up	correct
MNA.US	IQ Merger Arbitrage ETF	20260415	36.29	36.36	36.26	36.26	36080	36.26	down	down	correct
MOO.US	VanEck Vectors Agribusiness ETF	20260415	85.08	85.08	83.58	83.75	675100	83.75	down	down	correct
MORT.US	VanEck Vectors Mortgage REIT Income ETF	20260415	10.46	10.53	10.38	10.53	756500	10.53	up	up	correct
MOTO.US	SmartETFs Smart Transportation & Technology ETF	20260415	60.007	60.007	60.007	60.007	300	60.007
MSOS.US	AdvisorShares Pure US Cannabis ETF	20260415	3.88	4.14	3.83	4.14	6135000	4.14	up	up	correct
MTGP.US	WisdomTree Mortgage Plus Bond Fund	20260415	44.44	44.51	44.44	44.505	3322	44.3651	up	up	correct
MTUL.US	ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN	20260415	42.909	42.909	42.909	42.909	100	42.909
MUB.US	iShares Trust	20260415	107.02	107.07	106.87	106.88	3835845	106.5917	down	down	correct
MUNI.US	PIMCO ETF Trust	20260415	52.45	52.5	52.4	52.44	201294	52.3	down	down	correct
MUSI.US	American Century Multisector Income ETF	20260415	43.95	43.98	43.93	43.96	7700	43.96	up	up	correct
MUST.US	Columbia Multi	20260415	20.54	20.64	20.48	20.5	145236	20.4437	down	down	correct
MVRL.US	ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN	20260415	14.62	14.9	14.5	14.853	6600	14.853	up	up	correct
MVV.US	ProShares Ultra MidCap400	20260415	80.3	80.48	79.6	79.86	3300	79.86	down	down	correct
MXI.US	iShares Global Materials ETF	20260415	113.34	113.34	112.23	112.4	11700	112.4	down	down	correct
MYY.US	ProShares Short MidCap400	20260415	16.2	16.26	16.2	16.22	700	16.22	up	down	incorrect
MZZ.US	ProShares UltraShort MidCap400	20260415	6.74	6.74	6.71	6.71	5600	6.71	down	up	incorrect
NACP.US	Impact Shares Trust I	20260415	52.16	52.49	52.16	52.49	1500	52.49	up	down	incorrect
NAIL.US	Direxion Daily Homebuilders & Supplies Bull 3X Shares	20260415	43.695	43.79	41.31	41.72	1345589	41.72	down	up	incorrect
NANR.US	SPDR S&P North American Natural Resources ETF	20260415	83.87	83.87	83.19	83.19	36971	83.19	down	up	incorrect
NERD.US	Listed Funds Trust	20260415	21.2	21.467	21.2	21.467	800	21.467	up	down	incorrect
NETL.US	Fundamental Income Net Lease Real Estate ETF	20260415	26.07	26.203	26.07	26.203	4900	26.0985	up	up	correct
NFLT.US	Virtus Newfleet Multi	20260415	23.06	23.11	23.06	23.1	103163	22.9981	up	up	correct
NFRA.US	FlexShares STOXX Global Broad Infrastructure Index Fund	20260415	65.25	65.25	64.86	64.86	32300	64.86	down	down	correct
NLR.US	VanEck Vectors Uranium+Nuclear Energy ETF	20260415	142.27	146.6699	141.52	144.94	620598	144.94	up	down	incorrect
NORW.US	Global X MSCI Norway ETF	20260415	38.24	38.32	38	38.23	139132	38.23	down	up	incorrect
NRGD.US	MicroSectors U.S. Big Oil Index	20260415	33.2	34	32.065	32.993	15200	32.993	down	up	incorrect
NRGU.US	MicroSectors U.S. Big Oil Index 3X Leveraged ETNs	20260415	33.62	34.8	32.82	33.89	132800	33.89	up	down	incorrect
NTSE.US	WisdomTree Emerging Markets Efficient Core Fund	20260415	43.18	43.32	43.095	43.258	13300	43.258	up	down	incorrect
NTSI.US	WisdomTree International Efficient Core Fund	20260415	46.51	46.61	46.295	46.488	30288	46.488	down	up	incorrect
NTSX.US	WisdomTree Trust	20260415	55.51	55.88	55.46	55.77	47800	55.77	up	down	incorrect
NUAG.US	Nuveen Enhanced Yield U.S. Aggregate Bond ETF	20260415	21.15	21.15	21.1201	21.135	19323	21.0641	down	up	incorrect
NUBD.US	Nuveen ESG U.S. Aggregate Bond ETF	20260415	22.3	22.31	22.29	22.31	47264	22.2292	up	up	correct
NUGO.US	Nushares ETF Trust	20260415	39.74	40.138	39.74	40.138	400	40.138	up	up	correct
NUGT.US	Direxion Shares ETF Trust	20260415	222.17	223.85	212	212.47	434600	212.47	down	down	correct
NUHY.US	Nuveen ESG High Yield Corporate Bond ETF	20260415	21.48	21.48	21.455	21.465	9700	21.3418	down	down	correct
NUSA.US	Nuveen Enhanced Yield 1	20260415	23.285	23.295	23.285	23.295	1189	23.2167	up	up	correct
NYF.US	iShares New York Muni Bond ETF	20260415	53.55	53.57	53.48	53.515	105495	53.3723	down	down	correct
OALC.US	Unified Series Trust	20260415	37.07	37.14	36.86	37.111	27100	37.111	up	up	correct
OBOR.US	KraneShares MSCI One Belt One Road Index ETF	20260415	28.622	28.622	28.622	28.622	100	28.622
OCIO.US	ClearShares OCIO ETF	20260415	35.61	35.865	35.61	35.865	100300	35.865	up	up	correct
OEF.US	iShares S&P 100 ETF	20260415	342.06	345.3	341.44	345.12	318100	345.12	up	up	correct
OGCP.US	Empire State Realty OP L.P	20260415	5.39	5.42	5.2	5.4	700	5.4	up	up	correct
OIH.US	VanEck Vectors ETF Trust	20260415	401.8	407.43	401.21	403.31	235800	403.31	up	up	correct
OILU.US	Bank of Montreal	20260415	41.17	42.46	40.6	41.53	125900	41.53	up	up	correct
OND.US	ProShares Trust	20260415	35.799	35.799	35.799	35.799	100	35.799
ONEO.US	SPDR Russell 1000 Momentum Focus ETF	20260415	139.96	139.96	139.928	139.928	200	139.928	down	down	correct
ONEV.US	SPDR Russell 1000 Low Volatility Focus ETF	20260415	138.06	138.06	137.395	137.572	5500	137.572	down	down	correct
ONEY.US	SPDR Russell 1000 Yield Focus ETF	20260415	122.72	122.72	121.94	122.298	20300	122.298	down	down	correct
ONLN.US	ProShares Online Retail ETF	20260415	58.32	59.06	58.32	59.05	5300	59.05	up	up	correct
ONOF.US	Global X Funds	20260415	37.175	37.452	37.15	37.452	4800	37.452	up	up	correct
OPER.US	ETF Series Solutions	20260415	100.24	100.267	100.22	100.255	101700	99.9254	up	up	correct
OUNZ.US	VanEck Merk Gold Trust	20260415	46.39	46.46	46.04	46.12	898400	46.12	down	down	correct
OVB.US	Overlay Shares Core Bond ETF	20260415	20.76	20.76	20.7	20.715	3900	20.607	down	down	correct
OVF.US	Overlay Shares Foreign Equity ETF	20260415	31.45	31.492	31.37	31.466	2800	31.1928	up	up	correct
OVL.US	Overlay Shares Large Cap Equity ETF	20260415	53.88	54.24	53.78	54.24	11800	53.7814	up	up	correct
OVLH.US	Overlay Shares Hedged Large Cap Equity ETF	20260415	39.57	39.83	39.57	39.83	11600	39.83	up	up	correct
OVM.US	Overlay Shares Municipal Bond ETF	20260415	21.76	21.76	21.69	21.73	4300	21.6374	down	down	correct
OVS.US	Overlay Shares Small Cap Equity ETF	20260415	38.66	38.822	38.66	38.822	500	38.4855	up	down	incorrect
OVT.US	Listed Funds Trust	20260415	22	22.12	22	22.082	19200	21.9641	up	down	incorrect
OWNS.US	Impact Shares Trust I	20260415	17.44	17.47	17.44	17.453	12800	17.453	up	down	incorrect
PAB.US	PGIM ETF Trust	20260415	42.63	42.63	42.57	42.589	6900	42.4409	down	up	incorrect
PALC.US	Pacer Lunt Large Cap Multi	20260415	53.42	53.478	53.19	53.37	11900	53.37	down	up	incorrect
PALL.US	Aberdeen Standard Physical Palladium Shares ETF	20260415	143.63	144.48	142.06	142.86	173700	142.86	down	up	incorrect
PAMC.US	Pacer Lunt MidCap Multi	20260415	51.03	51.1	50.965	50.965	1600	50.965	down	up	incorrect
PBD.US	Invesco Global Clean Energy ETF	20260415	19.58	19.66	19.45	19.51	57100	19.51	down	down	correct
PBE.US	Invesco Dynamic Biotechnology & Genome ETF	20260415	81.45	81.45	80.96	81.32	6200	81.32	down	down	correct
PBJ.US	Invesco Dynamic Food & Beverage ETF	20260415	49.47	49.47	48.7467	48.7467	11583	48.7467	down	down	correct
PBP.US	Invesco Exchange	20260415	22.52	22.52	22.42	22.46	31064	22.2473	down	down	correct
PBW.US	Invesco WilderHill Clean Energy ETF	20260415	34.56	35.15	34.36	34.94	611800	34.94	up	down	incorrect
PCEF.US	Invesco Exchange	20260415	19.77	19.88	19.76	19.8	150782	19.6713	up	down	incorrect
PCY.US	Invesco Exchange	20260415	21.62	21.71	21.62	21.7	169100	21.596	up	down	incorrect
PDN.US	Invesco FTSE RAFI Developed Markets ex	20260415	46.08	46.11	46	46.1	4600	46.1	up	down	incorrect
PEJ.US	Invesco Dynamic Leisure and Entertainment ETF	20260415	62.36	62.71	62.28	62.39	16000	62.39	up	down	incorrect
PEXL.US	Pacer Funds Trust	20260415	64.75	65.06	64.7	65.06	1100	65.06	up	down	incorrect
PFFA.US	ETFis Series Trust I	20260415	21.54	21.685	21.535	21.66	1313188	21.4883	up	up	correct
PFFD.US	Global X U.S. Preferred ETF	20260415	18.92	19	18.92	19	353943	18.9005	up	up	correct
PFFL.US	ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN	20260415	8.04	8.129	8.04	8.129	1764	8.129	up	up	correct
PFFR.US	ETFis Series Trust I	20260415	17.65	17.91	17.65	17.7	37148	17.5783	up	up	correct
PFFV.US	Global X Variable Rate Preferred ETF	20260415	22.25	22.33	22.23	22.33	31900	22.1991	up	up	correct
PFIG.US	Invesco Exchange	20260415	24.15	24.2	24.15	24.17	23171	24.0838	up	up	correct
PFIX.US	Simplify Exchange Traded Funds	20260415	44.44	44.49	43.75	44.01	1687000	43.9119	down	down	correct
PFLD.US	AAM Low Duration Preferred and Income Securities ETF	20260415	19.66	19.66	19.61	19.631	53100	19.5463	down	down	correct
PFUT.US	Putnam Sustainable Future ETF	20260415	24.93	24.936	24.89	24.936	1400	24.936	up	up	correct
PFXF.US	VanEck Vectors Preferred Securities ex Financials ETF	20260415	18.25	18.28	18.2	18.27	310952	18.1697	up	up	correct
PGF.US	Invesco Financial Preferred ETF	20260415	14.12	14.2	14.12	14.18	68286	14.1121	up	up	correct
PGHY.US	Invesco Exchange	20260415	19.81	19.8499	19.7578	19.82	866560	19.7077	up	up	correct
PGRO.US	Putnam Focused Large Cap Growth ETF	20260415	44.18	44.66	44.18	44.66	11600	44.66	up	up	correct
PGX.US	Invesco Preferred ETF	20260415	11.22	11.25	11.21	11.24	1658505	11.1805	up	up	correct
PHB.US	Invesco Exchange	20260415	18.44	18.46	18.43	18.43	33177	18.3354	down	down	correct
PHDG.US	Invesco S&P 500 Downside Hedged ETF	20260415	39.46	39.64	39.46	39.64	900	39.64	up	up	correct
PHYL.US	PGIM Active High Yield Bond ETF	20260415	35.28	35.3099	35.255	35.295	74888	35.088	up	up	correct
PHYS.US	Sprott Physical Gold Trust	20260415	36.58	36.62	36.26	36.33	2499000	36.33	down	down	correct
PICB.US	Invesco Exchange	20260415	23.79	23.84	23.78	23.82	161767	23.7569	up	up	correct
PIFI.US	ClearShares Piton Intermediate Fixed Income ETF	20260415	94.43	94.43	94.43	94.43	100	94.43
PILL.US	Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF	20260415	11.87	12.27	11.7795	12.27	111143	12.27	up	up	correct
PIN.US	Invesco India ETF	20260415	21.94	22.08	21.89	22.03	16653	22.03	up	up	correct
PINK.US	Simplify Exchange Traded Funds	20260415	35.71	35.81	35.46	35.68	27400	35.68	down	down	correct
PJP.US	Invesco Dynamic Pharmaceuticals ETF	20260415	106.68	106.68	105.38	105.93	17100	105.93	down	down	correct
PKB.US	Invesco Dynamic Building & Construction ETF	20260415	105.69	105.69	103.81	104.31	8600	104.31	down	down	correct
PLDR.US	Putnam Sustainable Leaders ETF	20260415	36.51	36.654	36.51	36.654	200	36.654	up	up	correct
PLTM.US	GraniteShares Platinum Trust	20260415	20.3	20.54	20.2198	20.44	162761	20.44	up	up	correct
PPA.US	Invesco Aerospace & Defense ETF	20260415	177.77	178.11	175.2	176.53	163800	176.53	down	down	correct
PPLT.US	Aberdeen Standard Physical Platinum Shares ETF	20260415	192.35	194.27	190.55	192.71	150500	192.71	up	up	correct
PQDI.US	Principal Exchange	20260415	19.5	19.54	19.48	19.51	9700	19.4151	up	up	correct
PREF.US	Principal Spectrum Preferred Securities Active ETF	20260415	19.04	19.07	19.03	19.03	468178	18.9457	down	down	correct
PRF.US	Invesco FTSE RAFI US 1000 ETF	20260415	49.86	49.98	49.63	49.92	482700	49.92	up	up	correct
PSI.US	Invesco Dynamic Semiconductors ETF	20260415	113.47	113.97	111.01	113.95	285200	113.95	up	up	correct
PSIL.US	PSIL	20260415	18.17	18.262	18	18.262	12400	18.262	up	up	correct
PSK.US	SPDR ICE Preferred Securities ETF	20260415	31.58	31.65	31.53	31.64	47657	31.4595	up	up	correct
PSLV.US	Sprott Physical Silver Trust	20260415	25.78	26.11	25.52	25.69	5738900	25.69	down	down	correct
PSP.US	Invesco Exchange	20260415	60.97	62.17	60.97	62.03	55900	62.03	up	up	correct
PSQ.US	ProShares Trust	20260415	29.56	29.61	29.16	29.18	7396600	29.18	down	down	correct
PSR.US	Invesco Active U.S. Real Estate Fund	20260415	98.69	98.69	98.69	98.69	700	98.69
PST.US	ProShares UltraShort 7	20260415	22.29	22.35	22.29	22.33	16200	22.33	up	up	correct
PTBD.US	Pacer Funds Trust	20260415	19.29	19.36	19.19	19.285	20200	19.1955	down	down	correct
PTEST.US	X	20260415	24.97	24.97	24.97	24.97	24680	24.97
PTIN.US	Pacer Trendpilot International ETF	20260415	34.77	34.855	34.74	34.855	13500	34.855	up	up	correct
PULS.US	PGIM Ultra Short Bond ETF	20260415	49.63	49.64	49.63	49.63	1716253	49.4638
PUTW.US	WisdomTree Trust	20260415	32.92	32.949	32.8102	32.88	104192	32.88	down	down	correct
PVI.US	Invesco Exchange	20260415	24.85	24.85	24.74	24.74	25269	24.702	down	down	correct
PWB.US	Invesco Dynamic Large Cap Growth ETF	20260415	141.09	141.81	140.16	141.78	70100	141.78	up	up	correct
PWV.US	Invesco Dynamic Large Cap Value ETF	20260415	71.4	71.56	71.04	71.2	89700	71.2	down	down	correct
PWZ.US	Invesco Exchange	20260415	24.31	24.31	24.215	24.25	114552	24.1727	down	down	correct
PXE.US	Invesco Dynamic Energy Exploration & Production ETF	20260415	35.4	35.91	35.22	35.69	43000	35.69	up	up	correct
PXF.US	Invesco FTSE RAFI Developed Markets ex	20260415	73.86	73.86	73.51	73.71	57600	73.71	down	down	correct
PXH.US	Invesco Exchange	20260415	28.33	28.41	28.22	28.35	167100	28.35	up	up	correct
PXJ.US	Invesco Dynamic Oil & Gas Services ETF	20260415	41.7	41.94	41.51	41.61	17300	41.61	down	down	correct
PZA.US	Invesco Exchange	20260415	23.31	23.35	23.27	23.27	707649	23.1982	down	down	correct
PZT.US	Invesco Exchange	20260415	22.39	22.4499	22.36	22.36	18827	22.2897	down	down	correct
QAI.US	IQ Hedge Multi	20260415	35.3	35.3	35.14	35.22	29200	35.22	down	down	correct
QARP.US	DBX ETF Trust	20260415	61.8	62.14	61.8	62.117	3100	62.117	up	up	correct
QDEF.US	FlexShares Quality Dividend Defensive Index Fund	20260415	83.03	83.45	83.01	83.45	6900	83.45	up	up	correct
QDF.US	FlexShares Trust	20260415	83.36	83.79	83.15	83.78	18800	83.78	up	up	correct
QDIV.US	Global X S&P 500 Quality Dividend ETF	20260415	36.311	36.361	36.21	36.356	1500	36.356	up	up	correct
QDPL.US	Pacer Funds Trust	20260415	42.76	43.0599	42.6218	42.97	171707	42.8528	up	up	correct
QEFA.US	SPDR MSCI EAFE StrategicFactors ETF	20260415	97.88	98.0799	97.464	97.76	28756	97.76	down	down	correct
QEMM.US	SPDR Index Shares Funds	20260415	74.89	74.89	74.8373	74.8373	588	74.8373	down	down	correct
QGRO.US	American Century U.S. Quality Growth ETF	20260415	112.46	113.03	112.08	113.01	281484	113.01	up	up	correct
QID.US	ProShares UltraShort QQQ	20260415	19.06	19.12	18.55	18.56	16479300	18.56	down	down	correct
QINT.US	American Century Quality Diversified International ETF	20260415	69.6	69.6299	69.31	69.6	25772	69.6
QLD.US	ProShares Ultra QQQ	20260415	72.24	74.18	72.02	74.11	4557900	74.11	up	up	correct
QLTA.US	iShares Aaa	20260415	47.89	47.9156	47.85	47.91	166956	47.7219	up	up	correct
QLV.US	FlexShares US Quality Low Volatility Index Fund	20260415	73.45	73.72	73.42	73.638	8900	73.638	up	up	correct
QLVD.US	FlexShares Developed Markets ex	20260415	33.78	33.889	33.78	33.889	300	33.889	up	up	correct
QLVE.US	FlexShares Emerging Markets Quality Low Volatility Index Fund	20260415	31.655	31.655	31.655	31.655	100	31.655
QPX.US	AdvisorShares Q Dynamic Growth ETF	20260415	44.93	45.322	44.93	45.322	1000	45.322	up	up	correct
QQH.US	HCM Defender 100 Index ETF	20260415	72.83	73.86	72.83	73.86	36400	73.86	up	up	correct
QQQE.US	Direxion NASDAQ	20260415	103.57	104.62	103.38	104.53	160200	104.53	up	up	correct
QRFT.US	QRAFT AI	20260415	64.04	64.161	64.035	64.161	900	64.161	up	up	correct
QTUM.US	Defiance Quantum ETF	20260415	122.43	123.5	121.635	123.39	489678	123.39	up	up	correct
QULL.US	ETRACS 2x Leveraged MSCI US Quality Factor TR ETN	20260415	59.079	59.079	59.079	59.079	100	59.079
QUS.US	SPDR MSCI USA StrategicFactors ETF	20260415	177.68	178.73	177.68	178.6263	196153	178.6263	up	up	correct
QVML.US	Invesco Exchange	20260415	41.14	41.29	41.14	41.29	1100	41.29	up	up	correct
QVMM.US	Invesco Exchange	20260415	33.5	33.55	33.5	33.513	600	33.513	up	up	correct
QVMS.US	Invesco Exchange	20260415	30.981	30.981	30.981	30.981	100	30.981
QWLD.US	SPDR MSCI World StrategicFactors ETF	20260415	148.755	149.088	148.69	149.088	1700	149.088	up	up	correct
RAAX.US	VanEck Inflation Allocation ETF	20260415	41.5	41.5	41.17	41.41	352659	41.41	down	down	correct
RAFE.US	PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF	20260415	43.08	43.3399	43.06	43.275	5785	43.275	up	down	incorrect
RAVI.US	FlexShares Ready Access Variable Income Fund	20260415	75.29	75.33	75.29	75.3105	74332	75.0541	up	down	incorrect
RCD.US	Invesco S&P 500 Equal Weight Consumer Discretionary ETF	20260415	20.75	21.55	20.58	21.33	16700	21.33	up	down	incorrect
RDIV.US	Invesco S&P Ultra Dividend Revenue ETF	20260415	54.66	55.07	54.39	54.87	32500	54.87	up	down	incorrect
RDOG.US	ALPS REIT Dividend Dogs ETF	20260415	37.85	38.1	37.85	38.1	900	38.1	up	down	incorrect
RECS.US	Columbia ETF Trust I	20260415	41.18	41.49	41.09	41.4	803100	41.4	up	down	incorrect
REET.US	iShares Global REIT ETF	20260415	26.79	26.9	26.69	26.9	4066600	26.9	up	up	correct
REK.US	ProShares Short Real Estate	20260415	16.0599	16.1	16.0103	16.0103	2736	16.0103	down	down	correct
RETL.US	Direxion Daily Retail Bull 3X Shares	20260415	8.21	8.43	8.2	8.32	297400	8.32	up	up	correct
REVS.US	Columbia Research Enhanced Value ETF	20260415	29.73	29.85	29.57	29.705	39200	29.705	down	down	correct
REW.US	ProShares UltraShort Technology	20260415	10.07	10.07	9.74	9.75	60600	9.75	down	down	correct
REZ.US	iShares Trust	20260415	87.98	88.06	87.43	88.04	37800	88.04	up	up	correct
RFCI.US	ALPS ETF Trust	20260415	22.48	22.545	22.48	22.545	1000	22.464	up	up	correct
RFDA.US	RiverFront Dynamic US Dividend Advantage ETF	20260415	65.61	66.095	65.61	66.095	400	66.062	up	up	correct
RFFC.US	RiverFront Dynamic US Flex	20260415	71.015	71.05	71.015	71.025	700	71.025	up	up	correct
RFG.US	Invesco S&P MidCap 400 Pure Growth ETF	20260415	58.96	59.2	58.61	58.97	70600	58.97	up	up	correct
RFV.US	Invesco S&P MidCap 400 Pure Value ETF	20260415	135.38	135.38	134.21	134.29	7700	134.29	down	down	correct
RGI.US	Invesco S&P 500 Equal Weight Industrials ETF	20260415	60.77	60.77	59.695	59.98	68940	59.98	down	down	correct
RHRX.US	Starboard Investment Trust	20260415	20.3	20.32	20.13	20.215	14700	20.215	down	down	correct
RHS.US	Invesco S&P 500 Equal Weight Consumer Staples ETF	20260415	29.2	29.23	28.92	29.145	70882	29.145	down	down	correct
RHTX.US	Starboard Investment Trust	20260415	19.58	19.647	19.58	19.647	100	19.647	up	up	correct
RIET.US	Hoya Capital High Dividend Yield ETF	20260415	9.54	9.59	9.47	9.59	55300	9.5056	up	up	correct
RIGS.US	RiverFront Strategic Income Fund	20260415	23.16	23.16	22.95	23.05	3000	22.951	down	down	correct
RINF.US	ProShares Inflation Expectations ETF	20260415	32.21	32.24	32.19	32.23	15873	32.23	up	up	correct
RISN.US	Inspire Tactical Balanced ESG ETF	20260415	29.421	29.421	29.34	29.404	24200	29.404	down	down	correct
RISR.US	FolioBeyond Rising Rates ETF	20260415	36.2	36.425	36.16	36.2	71600	36.021
RLY.US	SSGA Active Trust	20260415	36.58	36.58	36.33	36.43	380800	36.43	down	down	correct
ROAM.US	Hartford Multifactor Emerging Markets ETF	20260415	33.36	33.43	33.3	33.368	3500	33.368	up	up	correct
ROBO.US	Robo Global Robotics and Automation Index ETF	20260415	76.26	76.58	75.88	76.42	69600	76.42	up	up	correct
RODM.US	Lattice Strategies Trust	20260415	41.19	41.19	40.94	41.16	67683	41.16	down	down	correct
ROKT.US	SPDR Kensho Final Frontiers ETF	20260415	111.2	111.47	109.3	110.85	25500	110.85	down	down	correct
ROM.US	ProShares Trust	20260415	97.15	99.85	96.87	99.8	52700	99.8	up	up	correct
ROSC.US	Hartford Multifactor Small Cap ETF	20260415	50.76	50.76	50.615	50.73	3400	50.73	down	down	correct
ROUS.US	Hartford Multifactor US Equity ETF	20260415	61.86	61.86	61.3935	61.74	32116	61.74	down	down	correct
RPAR.US	RPAR Risk Parity ETF	20260415	22.91	22.98	22.88	22.96	94700	22.96	up	up	correct
RPG.US	Invesco S&P 500 Pure Growth ETF	20260415	52.72	52.82	52.05	52.66	518500	52.66	down	down	correct
RPV.US	Invesco S&P 500 Pure Value ETF	20260415	108.21	108.38	107.51	108.03	138600	108.03	down	up	incorrect
RSP.US	Invesco S&P 500 Equal Weight ETF	20260415	199.73	200.2	198.93	199.73	8666800	199.73
RSPE.US	Invesco Exchange	20260415	30.9	30.9	30.853	30.853	300	30.853	down	up	incorrect
RTM.US	Invesco S&P 500 Equal Weight Materials ETF	20260415	39.82	39.82	39.27	39.33	18473	39.33	down	up	incorrect
RVNU.US	DBX ETF Trust	20260415	24.83	24.88	24.7601	24.88	11908	24.8049	up	up	correct
RWJ.US	Invesco S&P SmallCap 600 Revenue ETF	20260415	53.45	53.61	53.19	53.48	76500	53.48	up	up	correct
RWK.US	Invesco S&P MidCap 400 Revenue ETF	20260415	136.6	137.08	135.48	136.16	18700	136.16	down	down	correct
RWL.US	Invesco S&P 500 Revenue ETF	20260415	119.92	120.11	119.35	119.85	338100	119.85	down	down	correct
RWM.US	ProShares Short Russell2000	20260415	14.99	15.05	14.94	14.95	14041400	14.95	down	down	correct
RWO.US	SPDR Index Shares Funds	20260415	48.79	48.9	48.42	48.9	26000	48.9	up	up	correct
RWR.US	SPDR Dow Jones REIT ETF	20260415	107.03	107.38	106.47	107.38	284100	107.38	up	down	incorrect
RWX.US	SPDR Dow Jones International Real Estate ETF	20260415	28.57	28.69	28.46	28.6	14800	28.6	up	down	incorrect
RXD.US	ProShares UltraShort Health Care	20260415	9.98	10	9.95	9.95	800	9.95	down	up	incorrect
RXI.US	iShares Trust	20260415	198.45	199.97	198.33	199.97	2400	199.97	up	down	incorrect
RXL.US	ProShares Ultra Health Care	20260415	47.1	47.1	44.02	46.48	12100	46.48	down	up	incorrect
RYJ.US	Invesco Raymond James SB	20260415	75.38	75.6472	75.38	75.6472	397	75.6472	up	up	correct
RZG.US	Invesco S&P SmallCap 600 Pure Growth ETF	20260415	62.13	62.13	61.29	61.74	3000	61.74	down	down	correct
RZV.US	Invesco S&P SmallCap 600 Pure Value ETF	20260415	131.65	131.69	131.32	131.5	4000	131.5	down	down	correct
SAA.US	ProShares Trust	20260415	30.31	30.45	30.2	30.45	3400	30.45	up	up	correct
SAEF.US	Schwab Strategic Trust	20260415	29.44	29.485	29.44	29.485	1200	29.485	up	up	correct
SBB.US	ProShares Short SmallCap600	20260415	12.44	12.47	12.43	12.43	3200	12.43	down	down	correct
SBIO.US	ALPS ETF Trust	20260415	56.34	56.69	55.56	56.67	12600	56.67	up	up	correct
SCC.US	ProShares UltraShort Consumer Services	20260415	14.77	14.92	14.39	14.4356	15022	14.4356	down	down	correct
SCDL.US	ETRACS 2x Leveraged US Dividend Factor TR ETN	20260415	49.043	49.043	49.043	49.043	100	49.043
SCHA.US	Schwab U.S. Small	20260415	31.42	31.49	31.21	31.42	1679500	31.42
SCHB.US	Schwab U.S. Broad Market ETF	20260415	26.86	27.04	26.82	27.01	8752700	27.01	up	up	correct
SCHC.US	Schwab Strategic Trust	20260415	50.15	50.17	49.93	50.08	325900	50.08	down	down	correct
SCHD.US	Schwab U.S. Dividend Equity ETF	20260415	30.7	30.74	30.51	30.65	19024500	30.65	down	down	correct
SCHE.US	Schwab Emerging Markets Equity ETF	20260415	35.32	35.41	35.21	35.36	1798100	35.36	up	up	correct
SCHF.US	Schwab Strategic Trust	20260415	26.51	26.55	26.43	26.5	7998500	26.5	down	down	correct
SCHG.US	Schwab Strategic Trust	20260415	31.65	32.11	31.63	32.09	16191800	32.09	up	up	correct
SCHH.US	Schwab U.S. REIT ETF	20260415	22.82	22.88	22.72	22.88	6029200	22.88	up	up	correct
SCHI.US	Schwab 5	20260415	22.83	22.85	22.8101	22.84	3046151	22.7447	up	down	incorrect
SCHJ.US	Schwab 1	20260415	24.75	24.78	24.75	24.775	84200	24.6828	up	down	incorrect
SCHK.US	Schwab 1000 ETF	20260415	33.53	33.725	33.45	33.71	540800	33.71	up	down	incorrect
SCHM.US	Schwab U.S. Mid	20260415	33.12	33.18	32.87	33	836200	33	down	up	incorrect
SCHO.US	Schwab Short	20260415	24.25	24.26	24.24	24.26	2827437	24.1849	up	down	incorrect
SCHP.US	Schwab U.S. TIPS ETF	20260415	26.85	26.85	26.81	26.83	3837303	26.7343	down	up	incorrect
SCHQ.US	Schwab Long	20260415	31.56	31.589	31.465	31.51	425117	31.3916	down	up	incorrect
SCHR.US	Schwab Strategic Trust	20260415	24.95	24.95	24.9005	24.93	2067841	24.8501	down	up	incorrect
SCHV.US	Schwab Strategic Trust	20260415	31.8	31.81	31.58	31.68	4342500	31.68	down	down	correct
SCHX.US	Schwab U.S. Large	20260415	27.41	27.6	27.37	27.59	9750800	27.59	up	up	correct
SCHY.US	Schwab Strategic Trust	20260415	32.76	32.79	32.68	32.71	709900	32.71	down	down	correct
SCHZ.US	Schwab U.S. Aggregate Bond ETF	20260415	23.32	23.3314	23.2801	23.31	1584109	23.2309	down	down	correct
SCJ.US	iShares MSCI Japan Small	20260415	102.2	102.53	102.14	102.38	9200	102.38	up	up	correct
SCO.US	ProShares UltraShort Bloomberg Crude Oil	20260415	7.87	7.93	7.67	7.8	38009800	7.8	down	down	correct
SCRD.US	SCRD	20260415	41.68	41.68	41.68	41.68	0	41.4948
SDCI.US	USCF SummerHaven Dynamic Commodity Strategy No K	20260415	27.43	27.63	27.3401	27.53	82465	27.53	up	up	correct
SDD.US	ProShares UltraShort SmallCap600	20260415	10.16	10.25	10.16	10.22	900	10.22	up	up	correct
SDEM.US	Global X MSCI SuperDividend Emerging Markets ETF	20260415	34.03	34.03	33.77	33.881	2000	33.881	down	down	correct
SDIV.US	Global X SuperDividend ETF	20260415	26.1	26.11	26.01	26.1	279500	26.1
SDOG.US	ALPS Sector Dividend Dogs ETF	20260415	65.2	65.31	64.85	65.16	31100	65.16	down	down	correct
SDOW.US	ProShares UltraPro Short Dow30	20260415	30.35	31.02	30.24	30.7	3296100	30.7	up	up	correct
SDP.US	ProShares UltraShort Utilities	20260415	10.6	10.62	10.55	10.62	1900	10.62	up	up	correct
SDS.US	ProShares UltraShort S&P500	20260415	65.89	66.08	64.94	65.03	4093500	65.03	down	down	correct
SDY.US	SPDR S&P Dividend ETF	20260415	147.28	147.28	146.26	146.66	181900	146.66	down	down	correct
SEF.US	ProShares Short Financials	20260415	32.33	32.395	32.17	32.28	17930	32.28	down	down	correct
SEIX.US	Virtus ETF Trust II	20260415	23.19	23.2	23.15	23.16	33700	23.0253	down	down	correct
SENT.US	AdvisorShares Trust	20260415	0.7	0.715	0.7	0.71	433800	0.71	up	up	correct
SFY.US	Tidal ETF Trust	20260415	135.67	136.75	135.67	136.75	19500	136.75	up	up	correct
SFYF.US	SoFi Social 50 ETF	20260415	55.35	56.25	55.23	56.241	6800	56.241	up	up	correct
SGDJ.US	Sprott Funds Trust	20260415	96.6	97.13	95.21	96.11	50000	96.11	down	down	correct
SGDM.US	Sprott Gold Miners ETF	20260415	82.66	82.66	80.22	80.7	64100	80.7	down	down	correct
SGOL.US	Aberdeen Standard Gold ETF Trust	20260415	45.93	46.02	45.6	45.68	2784900	45.68	down	down	correct
SGOV.US	iShares Trust	20260415	100.52	100.53	100.52	100.53	19787100	100.53	up	up	correct
SH.US	ProShares Short S&P500	20260415	35.53	35.58	35.27	35.29	7431200	35.29	down	down	correct
SHE.US	SPDR SSGA Gender Diversity Index ETF	20260415	136.51	136.81	135.93	136.67	8200	136.67	up	up	correct
SHM.US	SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF	20260415	47.96	47.96	47.91	47.94	216413	47.8331	down	down	correct
SHUS.US	Syntax Stratified U.S. Total Market Hedged ETF	20260415	47.826	47.826	47.826	47.826	100	47.826
SHYG.US	iShares Trust	20260415	42.61	42.64	42.585	42.62	1478909	42.3743	up	up	correct
SHYL.US	Xtrackers Short Duration High Yield Bond ETF	20260415	44.69	44.75	44.66	44.73	22522	44.4792	up	up	correct
SIFI.US	Harbor Scientific Alpha Income	20260415	43.76	43.7635	43.675	43.7635	1505	43.5908	up	up	correct
SIHY.US	Harbor ETF Trust	20260415	45.45	45.46	45.23	45.39	11200	45.1764	down	down	correct
SIJ.US	ProShares UltraShort Industrials	20260415	8.95	9.32	8.95	9.22	6498	9.22	up	up	correct
SIL.US	Global X Silver Miners ETF	20260415	98.93	99.86	97.09	97.59	1051500	97.59	down	down	correct
SILJ.US	ETFMG Prime Junior Silver Miners ETF	20260415	32.31	32.75	31.735	31.89	4709178	31.89	down	down	correct
SIMS.US	SPDR S&P Kensho Intelligent Structures ETF	20260415	44.96	45.071	44.96	45.047	800	45.047	up	up	correct
SIVR.US	Aberdeen Standard Physical Silver Shares ETF	20260415	75.53	76.55	74.94	75.5	2160400	75.5	down	down	correct
SIXA.US	6 Meridian Mega Cap Equity ETF	20260415	53.575	53.575	53.39	53.49	29000	53.3614	down	down	correct
SIXH.US	6 Meridian Hedged Equity	20260415	41.97	42.05	41.94	41.97	25400	41.8774
SIXL.US	6 Meridian Low Beta Equity Strategy ETF	20260415	38.44	38.491	38.437	38.437	11100	38.3902	down	down	correct
SIXS.US	6 Meridian Small Cap Equity ETF	20260415	54.13	54.15	54.13	54.15	3400	54.1056	up	up	correct
SIZE.US	iShares MSCI USA Size Factor ETF	20260415	167.26	167.26	166.36	167.13	10300	167.13	down	down	correct
SJB.US	ProShares Trust	20260415	15.28	15.3	15.27	15.28	197100	15.28
SJNK.US	SPDR Series Trust	20260415	25.16	25.175	25.1401	25.16	2844318	25.0169
SKF.US	ProShares UltraShort Financials	20260415	27.58	27.82	27.44	27.6	15100	27.6	up	up	correct
SLV.US	iShares Silver Trust	20260415	71.92	72.9	71.35	71.84	23587700	71.84	down	down	correct
SLX.US	VanEck Vectors Steel ETF	20260415	99.52	99.93	99.19	99.77	36700	99.77	up	up	correct
SLYG.US	SPDR S&P 600 Small Cap Growth ETF	20260415	104.17	104.46	103.53	104.03	102200	104.03	down	down	correct
SLYV.US	SPDR S&P 600 Small Cap Value ETF	20260415	99.49	99.58	98.87	99.47	134300	99.47	down	down	correct
SMDD.US	ProShares UltraPro Short MidCap400	20260415	9.48	9.65	9.48	9.5983	6453	9.5983	up	up	correct
SMHB.US	ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN	20260415	3.76	3.9	3.76	3.88	16400	3.88	up	up	correct
SMLF.US	iShares MSCI USA Small	20260415	80.61	80.77	80.29	80.73	96599	80.73	up	up	correct
SMLL.US	Direxion Daily Small Cap Bull 2X Shares	20260415	20.02	20.053	19.995	20.053	900	20.053	up	up	correct
SMLV.US	SPDR SSGA US Small Cap Low Volatility Index ETF	20260415	144.85	144.85	144.38	144.49	125200	144.49	down	down	correct
SMMU.US	PIMCO Short Term Municipal Bond Active Exchange	20260415	50.46	50.5	50.46	50.49	97888	50.37	up	up	correct
SMN.US	ProShares Trust	20260415	10.0932	10.11	10.055	10.11	686	10.11	up	up	correct
SMOG.US	VanEck Vectors Low Carbon Energy ETF	20260415	148.91	148.91	148.15	148.15	800	148.15	down	down	correct
SNPE.US	Xtrackers S&P 500 ESG ETF	20260415	63.53	64.025	63.45	64	999698	64	up	up	correct
SOXL.US	Direxion Shares ETF Trust	20260415	84.66	85.98	79.76	85.96	68425400	85.96	up	down	incorrect
SOXS.US	Direxion Shares ETF Trust	20260415	21.23	22.425	20.9	20.94	88307886	20.28	down	up	incorrect
SOYB.US	Teucrium Soybean	20260415	24.34	24.49	24.34	24.45	46050	24.45	up	down	incorrect
SPAB.US	SPDR Portfolio Aggregate Bond ETF	20260415	25.7	25.7097	25.66	25.7	1310348	25.6131
SPBO.US	SPDR Portfolio Corporate Bond ETF	20260415	29.22	29.24	29.19	29.23	537700	29.1065	up	down	incorrect
SPD.US	Simplify US Equity PLUS Downside Convexity ETF	20260415	38.58	38.869	38.58	38.869	4100	38.869	up	up	correct
SPDN.US	Direxion Daily S&P 500 Bear 1X Shares	20260415	9.31	9.33	9.24	9.26	27939300	9.26	down	down	correct
SPDV.US	AAM S&P 500 High Dividend Value ETF	20260415	37.13	37.13	36.79	37.0304	6087	36.9321	down	down	correct
SPDW.US	SPDR Portfolio Developed World ex	20260415	48.9	48.94	48.71	48.88	2256200	48.88	down	down	correct
SPEM.US	SPDR Portfolio Emerging Markets ETF	20260415	50.34	50.52	50.2	50.45	1267600	50.45	up	up	correct
SPEU.US	SPDR Portfolio Europe ETF	20260415	54.9	54.9	54.63	54.81	53300	54.81	down	down	correct
SPFF.US	Global X SuperIncome Preferred ETF	20260415	9.15	9.29	9.15	9.263	32146	9.2139	up	up	correct
SPGM.US	SPDR Portfolio MSCI Global Stock Market ETF	20260415	81.09	81.38	80.84	81.36	122300	81.36	up	up	correct
SPGP.US	Invesco S&P 500 GARP ETF	20260415	114.87	115.43	114.49	115.12	78000	115.12	up	up	correct
SPHB.US	Invesco S&P 500 High Beta ETF	20260415	127.42	128.38	126.93	128.3	349500	128.3	up	up	correct
SPHD.US	Invesco S&P 500 High Dividend Low Volatility ETF	20260415	49.39	49.48	49.1	49.33	529299	49.125	down	down	correct
SPHQ.US	Invesco S&P 500 Quality ETF	20260415	79.42	79.48	78.81	79.41	1082500	79.41	down	down	correct
SPHY.US	SPDR Series Trust	20260415	23.56	23.57	23.53	23.56	5302800	23.4234
SPIB.US	SPDR Series Trust	20260415	33.67	33.68	33.6401	33.68	6428157	33.5555	up	up	correct
SPIP.US	SPDR Series Trust	20260415	26.17	26.18	26.15	26.16	147300	26.0108	down	down	correct
SPLB.US	SPDR Series Trust	20260415	22.5	22.55	22.48	22.54	3726268	22.4371	up	up	correct
SPLV.US	Invesco Exchange	20260415	74.11	74.23	73.75	73.96	916897	73.8246	down	down	correct
SPMB.US	SPDR Portfolio Mortgage Backed Bond ETF	20260415	22.46	22.48	22.43	22.48	708000	22.4095	up	up	correct
SPMD.US	SPDR Portfolio S&P 400 Mid Cap ETF	20260415	62.74	62.86	62.38	62.56	1445780	62.56	down	down	correct
SPMO.US	Invesco S&P 500 Momentum ETF	20260415	126.52	126.7191	124.92	126.58	1911761	126.58	up	up	correct
SPPP.US	Sprott Physical Platinum and Palladium Trust	20260415	16.7	16.86	16.55	16.73	343600	16.73	up	up	correct
SPRE.US	Tidal ETF Trust	20260415	20.78	20.85	20.7	20.82	51000	20.7541	up	up	correct
SPSB.US	SPDR Portfolio Short Term Corporate Bond ETF	20260415	30.08	30.0999	30.08	30.09	6447361	29.9829	up	up	correct
SPSK.US	Tidal ETF Trust	20260415	18.14	18.2	18.06	18.1	378800	18.048	down	down	correct
SPSM.US	SPDR Series Trust	20260415	51.47	51.55	51.23	51.47	1246100	51.47
SPTI.US	SPDR Portfolio Intermediate Term Treasury ETF	20260415	28.69	28.6999	28.65	28.67	2841196	28.5793	down	down	correct
SPTL.US	SPDR Series Trust	20260415	26.4	26.4201	26.324	26.35	4023336	26.2587	down	down	correct
SPTM.US	SPDR Portfolio S&P 1500 Composite Stock Market ETF	20260415	84.54	85.05	84.38	84.97	481739	84.97	up	up	correct
SPTS.US	SPDR Portfolio Short Term Treasury ETF	20260415	29.16	29.16	29.14	29.14	1049564	29.0481	down	down	correct
SPUC.US	Simplify US Equity PLUS Upside Convexity ETF	20260415	47.27	47.533	47.27	47.533	700	47.0599	up	up	correct
SPUS.US	Tidal ETF Trust	20260415	51.68	52.29	51.67	52.26	381500	52.2345	up	up	correct
SPUU.US	Direxion Daily S&P 500 Bull 2X Shares	20260415	188.56	191.1	187.91	190.99	21956	190.99	up	up	correct
SPVM.US	Invesco Exchange	20260415	70.57	70.649	70.26	70.42	10863	70.42	down	down	correct
SPVU.US	Invesco S&P 500 Enhanced Value ETF	20260415	62.46	62.57	62.17	62.5661	8359	62.5661	up	up	correct
SPXE.US	ProShares S&P 500 ex	20260415	74.96	75.39	74.96	75.374	500	75.374	up	up	correct
SPXL.US	Direxion Daily S&P500 Bull 3X Shares	20260415	224.59	229.31	223.58	229	2798500	229	up	up	correct
SPXN.US	ProShares S&P 500 ex	20260415	76.24	76.594	76.24	76.594	500	76.594	up	up	correct
SPXS.US	Direxion Daily S&P 500 Bear 3X Shares	20260415	33.08	33.23	32.375	32.43	13594200	32.43	down	down	correct
SPXT.US	ProShares S&P 500 ex	20260415	106.2791	107.02	106.12	106.6429	6864	106.6429	up	up	correct
SPXU.US	ProShares UltraPro Short S&P500	20260415	46.38	46.6	45.4	45.46	8484000	45.46	down	down	correct
SPXV.US	ProShares S&P 500 ex	20260415	76.49	76.989	76.49	76.989	1700	76.989	up	up	correct
SPY.US	SPDR S&P 500 ETF Trust	20260415	695.26	700.28	694.2	699.94	58240400	699.94	up	down	incorrect
SPYC.US	Simplify US Equity PLUS Convexity ETF	20260415	42.257	42.545	42.257	42.53	30500	42.53	up	down	incorrect
SPYD.US	SPDR Portfolio S&P 500 High Dividend ETF	20260415	45.765	45.85	45.515	45.74	657800	45.74	down	up	incorrect
SPYG.US	SPDR Portfolio S&P 500 Growth ETF	20260415	108.31	109.43	108.13	109.37	2726400	109.37	up	down	incorrect
SPYV.US	SPDR Portfolio S&P 500 Value ETF	20260415	58.29	58.5	58.05	58.41	1527200	58.41	up	down	incorrect
SPYX.US	SPDR S&P 500 Fossil Fuel Reserves Free ETF	20260415	56.96	57.35	56.845	57.33	89612	57.33	up	down	incorrect
SRLN.US	SPDR Blackstone Senior Loan ETF	20260415	40.27	40.38	40.27	40.37	3158095	40.148	up	down	incorrect
SRS.US	ProShares Trust	20260415	42.34	42.73	42.27	42.27	9900	42.27	down	down	correct
SRTY.US	ProShares Trust	20260415	31.1	31.47	30.8	30.85	1331400	30.85	down	down	correct
SRVR.US	Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF	20260415	34.17	34.27	34.11	34.19	67636	34.19	up	up	correct
SSG.US	ProShares UltraShort Semiconductors	20260415	21.26	21.565	20.73	20.75	332360	20.75	down	down	correct
SSO.US	ProShares Ultra S&P500	20260415	59.13	59.97	58.96	59.9	3194100	59.9	up	up	correct
SSPY.US	Syntax ETF Trust	20260415	91.27	91.574	91.26	91.574	8300	91.574	up	up	correct
STIP.US	iShares 0	20260415	103.68	103.69	103.63	103.65	1251234	103.0866	down	down	correct
STNC.US	Stance Equity ESG Large Cap Core ETF	20260415	35.68	35.68	35.68	35.68	300	35.68
STPZ.US	PIMCO 1	20260415	54.28	54.32	54.28	54.31	19494	53.8918	up	up	correct
SUB.US	iShares Short	20260415	106.54	106.645	106.515	106.6	597532	106.369	up	up	correct
SUSA.US	iShares MSCI USA ESG Select ETF	20260415	140.45	141.31	140.32	141.27	30800	141.27	up	up	correct
SVOL.US	Simplify Volatility Premium ETF	20260415	16.08	16.08	15.93	15.99	216800	15.7109	down	down	correct
SWAN.US	Amplify BlackSwan Growth & Treasury Core ETF	20260415	32.34	32.48	32.2	32.4658	27595	32.4658	up	up	correct
SXQG.US	6 Meridian Quality Growth ETF	20260415	31.3	31.48	31.28	31.48	13200	31.48	up	up	correct
SZK.US	ProShares UltraShort Consumer Goods	20260415	11.62	11.82	11.62	11.72	600	11.72	up	up	correct
SZNE.US	Pacer Funds Trust	20260415	37.511	37.511	37.511	37.511	100	37.511
TAAG.US	Trend Aggregation Growth ETF	20260415	0.0052	0.0052	0.0052	0.0052	120	0.0052
TAGG.US	TagLikeMe Corp	20260415	42.97	42.97	42.858	42.88	53152	42.7208	down	down	correct
TAGS.US	Teucrium Commodity Trust	20260415	23.92	24.12	23.91	24.08	29765	24.08	up	up	correct
TAN.US	Invesco Exchange	20260415	56.32	56.83	55.0401	55.32	1128430	55.32	down	down	correct
TAXF.US	American Century Diversified Municipal Bond ETF	20260415	50.39	50.4299	50.3202	50.34	34659	50.34	down	down	correct
TBF.US	ProShares Short 20+ Year Treasury	20260415	24.12	24.21	24.12	24.16	98100	24.16	up	up	correct
TBT.US	ProShares UltraShort 20+ Year Treasury	20260415	34.67	34.89	34.62	34.81	223300	34.81	up	up	correct
TBUX.US	T. Rowe Price Exchange	20260415	49.83	49.84	49.83	49.83	151000	49.6528
TBX.US	ProShares Trust	20260415	27.99	28.02	27.99	27.99	1300	27.99
TCHP.US	T. Rowe Price Exchange	20260415	48.51	49.14	48.51	49.13	337900	49.13	up	up	correct
TDSA.US	Exchange Listed Funds Trust	20260415	0.442	0.442	0.422	0.43	4408820	0.43	down	down	correct
TDSB.US	Exchange Listed Funds Trust	20260415	24.75	24.75	24.72	24.743	11400	24.743	down	down	correct
TDSC.US	Exchange Listed Funds Trust	20260415	26.59	26.64	26.56	26.64	18600	26.64	up	up	correct
TDTF.US	FlexShares iBoxx 5	20260415	24.27	24.27	24.25	24.26	81500	24.1182	down	down	correct
TDTT.US	FlexShares Trust	20260415	24.33	24.34	24.32	24.33	336160	24.1926
TDVG.US	T. Rowe Price Exchange	20260415	46.56	46.61	46.352	46.58	62300	46.58	up	up	correct
TECB.US	iShares U.S. Tech Breakthrough Multisector ETF	20260415	59.75	60.49	59.75	60.44	11318	60.44	up	up	correct
TECL.US	Direxion Shares ETF Trust	20260415	118.78	123.82	118.01	123.6	1510000	123.6	up	up	correct
TECS.US	Direxion Shares ETF Trust	20260415	14.79	14.85	14.14	14.17	1956500	14.17	down	down	correct
TEQI.US	T. Rowe Price Equity Income ETF	20260415	46.95	46.95	46.63	46.75	8000	46.75	down	down	correct
TFI.US	SPDR Nuveen Bloomberg Barclays Municipal Bond ETF	20260415	45.63	45.64	45.545	45.57	255195	45.4354	down	down	correct
TFLO.US	iShares Treasury Floating Rate Bond ETF	20260415	50.55	50.56	50.55	50.55	1590300	50.3962
TGRW.US	T. Rowe Price Growth Stock ETF	20260415	44.47	45.145	44.47	45.145	7400	45.145	up	up	correct
THD.US	iShares MSCI Thailand ETF	20260415	72.92	72.92	71.83	71.96	1180700	71.96	down	down	correct
THNQ.US	Robo Global Artificial Intelligence ETF	20260415	66	67.4	65.6	67.4	39000	67.4	up	up	correct
TINT.US	ProShares Trust	20260415	38.585	38.585	38.583	38.583	500	38.583	down	down	correct
TINY.US	ProShares Trust	20260415	71.175	72.34	69.75	71.412	1700	71.412	up	up	correct
TIP.US	iShares TIPS Bond ETF	20260415	111.49	111.5	111.36	111.43	1815500	110.8698	down	up	incorrect
TIPX.US	SPDR Bloomberg Barclays 1	20260415	19.27	19.27	19.25	19.27	327870	19.1646
TIPZ.US	PIMCO ETF Trust	20260415	53.48	53.5201	53.455	53.49	733763	52.9804	up	down	incorrect
TLH.US	iShares Trust	20260415	101.23	101.2406	100.935	101.03	1143567	100.6664	down	up	incorrect
TLTD.US	FlexShares Morningstar Developed Markets ex	20260415	99.66	99.71	99.27	99.6	6800	99.6	down	up	incorrect
TLTE.US	FlexShares Morningstar Emerging Markets Factor Tilt Index Fund	20260415	72.41	72.87	72.41	72.81	3800	72.81	up	down	incorrect
TMF.US	Direxion Shares ETF Trust	20260415	36.72	36.79	36.36	36.48	1920400	36.48	down	up	incorrect
TMV.US	Direxion Daily 20+ Year Treasury Bear 3X Shares	20260415	36.68	37.05	36.64	36.92	353100	36.92	up	up	correct
TNA.US	Direxion Shares ETF Trust	20260415	55.81	56.31	55.07	56.2	6506900	56.2	up	up	correct
TOK.US	iShares MSCI Kokusai ETF	20260415	142	143.08	142	143.08	3900	143.08	up	up	correct
TOLZ.US	ProShares Trust	20260415	60.42	60.42	60.14	60.14	22497	60.14	down	down	correct
TOTL.US	SPDR DoubleLine Total Return Tactical ETF	20260415	39.9	39.9	39.8501	39.88	259862	39.7127	down	down	correct
TOTR.US	T. Rowe Price Exchange	20260415	40.54	40.54	40.49	40.52	1800	40.3515	down	down	correct
TPAY.US	Managed Portfolio Series	20260415	50.74	51.07	50.74	51.07	800	51.07	up	up	correct
TPHD.US	Timothy Plan High Dividend Stock ETF	20260415	41.6	41.73	41.339	41.48	17100	41.48	down	down	correct
TPIF.US	Timothy Plan International ETF	20260415	37.81	37.85	37.7	37.82	25300	37.82	up	up	correct
TPOR.US	Direxion Daily Transportation Bull 3X Shares	20260415	33.46	33.785	33.1	33.55	18737	33.55	up	up	correct
TPSC.US	Timothy Plan US Small Cap Core ETF	20260415	44.91	44.94	44.54	44.66	20800	44.66	down	down	correct
TPYP.US	Tortoise North American Pipeline Fund	20260415	41.09	41.22	40.95	40.96	98531	40.96	down	down	correct
TRND.US	Pacer Trendpilot Fund of Funds ETF	20260415	34.55	34.6	34.53	34.59	2300	34.59	up	up	correct
TSPA.US	T. Rowe Price US Equity Research ETF	20260415	43.95	44.23	43.84	44.23	213400	44.23	up	up	correct
TTT.US	ProShares Trust	20260415	65.8	66.47	65.8	66.35	4100	66.35	up	up	correct
TWM.US	ProShares UltraShort Russell2000	20260415	26.38	26.59	26.21	26.24	467800	26.24	down	down	correct
TYD.US	Direxion Daily 7	20260415	24.85	24.86	24.76	24.81	8100	24.81	down	down	correct
TYO.US	Direxion Daily 7	20260415	13.4896	13.53	13.46	13.4901	2739	13.4901	up	up	correct
TZA.US	Direxion Daily Small Cap Bear 3X Shares	20260415	5.49	5.57	5.45	5.46	103161600	5.46	down	down	correct
UBOT.US	Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares	20260415	24.82	25.2	24.81	25.17	19500	25.17	up	up	correct
UBR.US	ProShares Ultra MSCI Brazil Capped	20260415	43.65	43.65	42.75	42.84	2600	42.84	down	down	correct
UBT.US	ProShares Trust	20260415	16.57	16.57	16.45	16.52	47844	16.52	down	down	correct
UCC.US	ProShares Trust	20260415	48.17	49.88	48.17	49.67	3911	49.67	up	up	correct
UCIB.US	UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B	20260415	33.24	33.576	33.24	33.576	500	33.576	up	up	correct
UCO.US	ProShares Ultra Bloomberg Crude Oil	20260415	40.87	41.93	40.59	41.14	5579000	41.14	up	up	correct
UCON.US	First Trust Exchange	20260415	25.03	25.045	25.01	25.035	377293	24.9452	up	up	correct
UDN.US	Invesco DB US Dollar Index Bearish Fund	20260415	18.36	18.37	18.34	18.37	36900	18.37	up	up	correct
UDOW.US	ProShares Trust	20260415	57.76	57.95	56.46	57.1	3559900	57.1	down	down	correct
UEVM.US	VictoryShares USAA MSCI Emerging Markets Value Momentum ETF	20260415	60.45	60.657	60.45	60.657	1900	60.657	up	up	correct
UGA.US	United States Gasoline Fund LP	20260415	97.46	99.95	96.93	98.74	55600	98.74	up	up	correct
UGE.US	ProShares Ultra Consumer Goods	20260415	17.99	18.03	17.63	17.91	54233	17.91	down	down	correct
UGL.US	ProShares Trust II	20260415	64.85	65.09	63.87	64.15	2199800	64.15	down	down	correct
UITB.US	VictoryShares USAA Core Intermediate	20260415	47.14	47.1495	47.085	47.125	88890	47.125	down	down	correct
UIVM.US	VictoryShares USAA MSCI International Value Momentum ETF	20260415	71.86	71.91	71.41	71.91	4400	71.91	up	up	correct
UJB.US	ProShares Ultra High Yield	20260415	78.75	78.94	78.7	78.9	24600	78.9	up	up	correct
ULE.US	ProShares Trust II	20260415	13.19	13.22	13.19	13.22	3300	13.22	up	up	correct
ULST.US	SPDR SSgA Ultra Short Term Bond ETF	20260415	40.44	40.4499	40.44	40.445	43145	40.312	up	up	correct
ULVM.US	VictoryShares USAA MSCI USA Value Momentum ETF	20260415	99.2	99.325	99.2	99.325	700	99.325	up	up	correct
UMDD.US	ProShares UltraPro MidCap400	20260415	31	31.05	30.55	30.6918	8261	30.6918	down	down	correct
UMI.US	USCF Midstream Energy Income Fund	20260415	56.2	56.46	55.98	55.98	9300	55.9494	down	down	correct
UNG.US	United States Natural Gas Fund LP	20260415	10.53	10.65	10.49	10.58	4993500	10.58	up	up	correct
UNL.US	United States 12 Month Natural Gas Fund LP	20260415	6.38	6.4596	6.38	6.43	107167	6.43	up	up	correct
UPRO.US	ProShares UltraPro S&P500	20260415	117.79	120.29	117.27	120.06	3551700	120.06	up	up	correct
UPV.US	ProShares Ultra FTSE Europe	20260415	97.4	97.58	97.4	97.58	500	97.58	up	up	correct
UPW.US	ProShares Ultra Utilities	20260415	24.85	25	24.85	24.9	12233	24.9	up	up	correct
URA.US	Global X Funds	20260415	53.72	55.47	53.32	54.84	5080700	54.84	up	up	correct
URE.US	ProShares Ultra Real Estate	20260415	66.53	67.25	66.46	67.25	19300	67.25	up	up	correct
URNM.US	North Shore Global Uranium Mining ETF	20260415	67.07	69.73	66.51	68.89	892900	68.89	up	up	correct
URTH.US	iShares MSCI World ETF	20260415	192.21	193.43	191.89	193.33	1367249	193.33	up	up	correct
URTY.US	ProShares Trust	20260415	65.12	65.71	64.25	65.58	703300	65.58	up	up	correct
USAI.US	Pacer American Energy Independence ETF	20260415	44.54	44.62	44.3	44.36	10477	44.2014	down	down	correct
USCI.US	United States Commodity Index Funds Trust	20260415	95.96	96.9	95.92	96.34	42500	96.34	up	up	correct
USD.US	ProShares Ultra Semiconductors	20260415	66.93	68.25	65.59	68.13	851965	68.13	up	up	correct
USDU.US	WisdomTree Trust	20260415	25.83	25.87	25.82	25.83	534200	25.83
USFR.US	WisdomTree Trust	20260415	50.4	50.41	50.4	50.4	5503139	50.2435
USL.US	United States 12 Month Oil Fund LP	20260415	49.12	49.89	49.12	49.45	36600	49.45	up	up	correct
USML.US	ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN	20260415	41.34	41.34	41.27	41.316	400	41.316	down	down	correct
USO.US	United States Oil Fund LP	20260415	123.25	125.24	122.33	122.59	13952800	122.59	down	down	correct
USRT.US	iShares Core U.S. REIT ETF	20260415	62.85	63.04	62.56	63.01	468300	63.01	up	up	correct
USSG.US	DBX ETF Trust	20260415	63.82	64.47	63.75	64.35	6000	64.35	up	up	correct
UST.US	ProShares Ultra 7	20260415	43.3	43.32	43.29	43.32	1700	43.32	up	up	correct
USTB.US	VictoryShares USAA Core Short	20260415	50.59	50.6	50.57	50.57	127894	50.57	down	down	correct
USVM.US	VictoryShares USAA MSCI USA Small Cap Value Momentum ETF	20260415	99.95	99.975	99.48	99.75	39600	99.75	down	up	incorrect
UTES.US	ETFis Series Trust I	20260415	83.02	83.13	82.2	82.66	103855	82.66	down	up	incorrect
UTSL.US	Direxion Daily Utilities Bull 3X Shares	20260415	49.81	49.84	48.54	49.07	44381	49.07	down	up	incorrect
UUP.US	Invesco DB US Dollar Index Trust	20260415	27.31	27.34	27.28	27.29	1926300	27.29	down	up	incorrect
UWM.US	ProShares Ultra Russell2000	20260415	54.69	55	54.21	54.95	468600	54.95	up	down	incorrect
UXI.US	ProShares Ultra Industrials	20260415	55.69	55.69	54.63	55.2286	7744	55.2286	down	down	correct
UYG.US	ProShares Ultra Financials	20260415	81.03	82.07	81.03	81.54	19400	81.54	up	up	correct
UYM.US	ProShares Ultra Basic Materials	20260415	31.34	31.34	30.62	30.79	12300	30.79	down	down	correct
VALQ.US	American Century ETF Trust	20260415	65.76	65.76	65.3936	65.6228	4988	65.6228	down	down	correct
VAW.US	Vanguard Materials Index Fund ETF Shares	20260415	235.98	235.98	232.99	233.45	144900	233.45	down	down	correct
VB.US	Vanguard Small	20260415	278.5	279.33	276.97	278.28	1397500	278.28	down	down	correct
VBK.US	Vanguard Small	20260415	327.68	329	325.55	328.37	200800	328.37	up	up	correct
VBND.US	ETF Series Solutions	20260415	43.94	43.94	43.84	43.922	22300	43.754	down	down	correct
VBR.US	Vanguard Small	20260415	227.63	228.24	226.54	227.3	290000	227.3	down	down	correct
VCAR.US	Simplify Volt RoboCar Disruption and Tech ETF	20260415	13.1	14.185	13.1	14.0131	31943	14.0131	up	up	correct
VCLN.US	Virtus Duff & Phelps Clean Energy ETF	20260415	30.42	30.42	30.03	30.03	100	30.03	down	down	correct
VCR.US	Vanguard Consumer Discretionary Index Fund ETF Shares	20260415	386.26	390.97	384.88	390.14	61600	390.14	up	up	correct
VDC.US	Vanguard Consumer Staples Index Fund ETF Shares	20260415	223.55	223.74	221.6	222.98	112100	222.98	down	down	correct
VDE.US	Vanguard Energy Index Fund ETF Shares	20260415	157.94	159.63	156.92	158.45	829800	158.45	up	up	correct
VEA.US	Vanguard FTSE Developed Markets Index Fund ETF Shares	20260415	68.69	68.76	68.45	68.7	8517400	68.7	up	up	correct
VEGA.US	AdvisorShares Trust	20260415	50.53	50.5749	50.48	50.5749	2668	50.5749	up	up	correct
VEGI.US	iShares MSCI Global Agriculture Producers ETF	20260415	46.1	46.1	45.0401	45.19	99767	45.19	down	down	correct
VEGN.US	US Vegan Climate ETF	20260415	62.24	62.74	62.1	62.74	12600	62.74	up	up	correct
VEU.US	Vanguard FTSE All	20260415	80.44	80.59	80.23	80.49	2420300	80.49	up	up	correct
VFH.US	Vanguard Financials Index Fund ETF Shares	20260415	127.83	128.55	127.29	128.13	340800	128.13	up	up	correct
VGK.US	Vanguard FTSE Europe Index Fund ETF Shares	20260415	88.32	88.32	87.74	88.03	3155800	88.03	down	down	correct
VGT.US	Vanguard World Fund	20260415	772	784.7	771.93	784.02	5603288	98.0025	up	down	incorrect
VHT.US	Vanguard Health Care Index Fund ETF Shares	20260415	278.21	278.91	274.87	276.41	109800	276.41	down	up	incorrect
VIDI.US	ETF Series Solutions	20260415	38.38	38.83	37.58	38.22	15100	38.22	down	up	incorrect
VIG.US	Vanguard Specialized Funds	20260415	224.21	224.57	223.25	224.37	974800	224.37	up	down	incorrect
VIOG.US	Vanguard S&P Small	20260415	134.4	134.4	133.24	133.89	19300	133.89	down	up	incorrect
VIOO.US	Vanguard Admiral Funds	20260415	122.29	122.44	121.7	122.26	74900	122.26	down	up	incorrect
VIOV.US	Vanguard S&P Small	20260415	106.97	107.05	106.37	106.98	28653	106.98	up	up	correct
VIS.US	Vanguard Industrials Index Fund ETF Shares	20260415	336.53	336.53	330.57	332.64	98200	332.64	down	down	correct
VLU.US	SPDR S&P 1500 Value Tilt ETF	20260415	226.36	226.36	225.04	225.9973	8035	225.9973	down	down	correct
VNLA.US	Janus Henderson Short Duration Income ETF	20260415	49.01	49.03	49.01	49.02	262854	48.8326	up	up	correct
VNQ.US	Vanguard Specialized Funds	20260415	93.97	94.34	93.67	94.29	2758800	94.29	up	up	correct
VNSE.US	Natixis ETF Trust II	20260415	39.085	39.085	39.085	39.085	100	39.085
VO.US	Vanguard Mid	20260415	302.07	302.576	300.54	301.91	2097904	75.4775	down	down	correct
VOE.US	Vanguard Mid	20260415	190.3	190.47	189.1	189.68	283000	189.68	down	up	incorrect
VOO.US	Vanguard S&P 500 ETF	20260415	639.19	643.79	638.23	643.45	5165600	643.45	up	down	incorrect
VOOG.US	Vanguard S&P 500 Growth Index Fund ETF Shares	20260415	450.8409	455.7509	450.3009	455.5709	1676271	75.9285	up	down	incorrect
VOOV.US	Vanguard Admiral Funds	20260415	210.17	210.78	209.36	210.54	106000	210.54	up	down	incorrect
VOT.US	Vanguard Mid	20260415	277.28	278.48	276.33	278.02	171300	278.02	up	down	incorrect
VOX.US	Vanguard Communication Services Index Fund ETF Shares	20260415	194.75	196.96	194.62	196.24	208900	196.24	up	down	incorrect
VPC.US	ETFis Series Trust I	20260415	15.78	16.08	15.78	16.07	49200	16.07	up	up	correct
VPL.US	Vanguard FTSE Pacific Index Fund ETF Shares	20260415	105.18	105.56	104.89	105.46	812900	105.46	up	up	correct
VPU.US	Vanguard Utilities Index Fund ETF Shares	20260415	200.41	200.41	198.6	199.25	201400	199.25	down	down	correct
VRAI.US	Virtus Real Asset Income ETF	20260415	27.28	27.36	27.242	27.242	1800	27.242	down	down	correct
VRP.US	Invesco Variable Rate Preferred ETF	20260415	24.33	24.3861	24.32	24.36	294210	24.2689	up	up	correct
VSLU.US	ETF Opportunities Trust	20260415	44.42	44.82	44.42	44.82	14700	44.82	up	up	correct
VSS.US	Vanguard FTSE All	20260415	156.67	156.95	156.32	156.74	198700	156.74	up	up	correct
VT.US	Vanguard Total World Stock Index Fund ETF Shares	20260415	147.89	148.71	147.73	148.62	2622700	148.62	up	up	correct
VTEB.US	Vanguard Tax	20260415	50.34	50.3499	50.24	50.26	5970191	50.1178	down	down	correct
VTI.US	Vanguard Index Funds	20260415	343.25	345.41	342.61	345.24	3978475	345.24	up	up	correct
VTV.US	Vanguard Value Index Fund ETF Shares	20260415	202.91	203.03	201.34	202.04	2166700	202.04	down	down	correct
VUG.US	Vanguard Growth Index Fund ETF Shares	20260415	478.22	485.9	478.055	485.6601	7336179	80.9435	up	up	correct
VUSE.US	Vident Core U.S. Equity Fund	20260415	66.77	67.07	66.74	67.021	5300	67.021	up	up	correct
VV.US	Vanguard Large	20260415	319.77	322.05	319.22	321.88	425600	321.88	up	up	correct
VWO.US	Vanguard FTSE Emerging Markets Index Fund ETF Shares	20260415	57.97	58.19	57.81	58.09	7012400	58.09	up	up	correct
VXF.US	Vanguard Extended Market Index Fund ETF Shares	20260415	220.41	221.21	219.7	221.03	206900	221.03	up	up	correct
VYM.US	Vanguard High Dividend Yield Index Fund ETF Shares	20260415	153.44	153.55	152.58	153.05	1056300	153.05	down	down	correct
WANT.US	Direxion Daily Cnsmr Discret Bull 3XShrs	20260415	43.71	46.02	43.51	45.67	54600	45.67	up	up	correct
WBIF.US	Absolute Shares Trust	20260415	32.37	32.37	32.37	32.37	500	32.37
WBIG.US	WBI BullBear Yield 3000 ETF	20260415	23.97	24.0463	23.97	24.0463	307	24.0416	up	up	correct
WBIL.US	WBI BullBear Quality 3000 ETF	20260415	35.426	35.426	35.426	35.426	100	35.426
WBIY.US	WBI Power Factor High Dividend ETF	20260415	33.48	33.64	33.46	33.622	2400	33.622	up	up	correct
WDIV.US	SPDR Index Shares Funds	20260415	79.5	79.56	79.4	79.44	4800	79.44	down	up	incorrect
WEAT.US	Teucrium Wheat	20260415	22.45	22.7	22.33	22.53	345100	22.53	up	down	incorrect
WEBL.US	Direxion Daily Dow Jones Internet Bull 3X Shares	20260415	21.5	22.59	21.29	22.5	464200	22.5	up	down	incorrect
WEBS.US	Direxion Daily Dow Jones Internet Bear 3X Shares	20260415	22.56	22.56	21.275	21.34	94400	21.34	down	up	incorrect
WIP.US	SPDR FTSE International Government Inflation	20260415	40.76	40.89	40.71	40.89	42477	40.5794	up	down	incorrect
WLTH.US	WLTH	20260415	10.64	11	10.595	11	816200	11	up	down	incorrect
WOMN.US	Impact Shares YWCA Women's Empowerment ETF	20260415	41.13	41.26	41.13	41.25	1900	41.25	up	up	correct
WTMF.US	WisdomTree Managed Futures Strategy Fund	20260415	40.14	40.35	40.14	40.28	18400	40.28	up	up	correct
WWJD.US	Inspire International ESG ETF	20260415	39.77	39.77	39.46	39.61	53300	39.61	down	down	correct
XAR.US	SPDR S&P Aerospace & Defense ETF	20260415	276.88	277.61	272.45	275.47	161300	275.47	down	down	correct
XBI.US	SPDR S&P Biotech ETF	20260415	136.37	137.5	134.45	136.45	8563800	136.45	up	up	correct
XCEM.US	Columbia EM Core ex	20260415	45.36	45.56	45.17	45.51	166100	45.51	up	down	incorrect
XCLR.US	Global X S&P 500® Collar 95	20260415	26.67	26.75	26.67	26.707	1500	26.707	up	down	incorrect
XDIV.US	Metaurus Equity Component Trust	20260415	28.25	28.44	28.25	28.44	21100	28.44	up	down	incorrect
XES.US	SPDR S&P Oil & Gas Equipment & Services ETF	20260415	115.68	117.71	115.68	116.61	220600	116.61	up	down	incorrect
XHB.US	SPDR S&P Homebuilders ETF	20260415	105.49	105.54	102.56	102.88	1536500	102.88	down	up	incorrect
XHE.US	SPDR Series Trust	20260415	83.36	83.89	83.36	83.81	4200	83.81	up	down	incorrect
XHS.US	SPDR Series Trust	20260415	104.85	105.46	104.72	105.46	2600	105.46	up	down	incorrect
XITK.US	SPDR Series Trust	20260415	160.15	162.068	160.15	162.068	1000	162.068	up	down	incorrect
XLB.US	Materials Select Sector SPDR Fund	20260415	51.9	51.9	51.24	51.38	20300500	51.38	down	down	correct
XLC.US	Communication Services Select Sector SPDR Fund	20260415	116.85	118.12	116.742	117.36	5140000	117.36	up	up	correct
XLE.US	The Select Sector SPDR Trust	20260415	55.6	56.21	55.27	55.76	39551489	55.76	up	up	correct
XLF.US	Financial Select Sector SPDR Fund	20260415	52.07	52.33	51.82	52.17	33804700	52.17	up	up	correct
XLG.US	Invesco S&P 500 Top 50 ETF	20260415	58.58	59.29	58.54	59.25	1688000	59.25	up	up	correct
XLI.US	Industrial Select Sector SPDR Fund	20260415	173.11	173.15	170.08	171.18	13548300	171.18	down	down	correct
XLK.US	Technology Select Sector SPDR Fund	20260415	148.27	150.37	147.96	150.3	10622500	150.3	up	up	correct
XLP.US	Consumer Staples Select Sector SPDR Fund	20260415	81.23	81.32	80.46	81.06	10893700	81.06	down	down	correct
XLRE.US	The Real Estate Select Sector SPDR Fund	20260415	43.345	43.425	43.13	43.41	3029500	43.41	up	up	correct
XLSR.US	SPDR SSGA U.S. Sector Rotation ETF	20260415	61.18	61.47	61.09	61.46	60900	61.46	up	up	correct
XLU.US	The Select Sector SPDR Trust	20260415	46.31	46.32	45.88	46.02	24843900	46.02	down	down	correct
XLV.US	Health Care Select Sector SPDR Fund	20260415	148.86	149.21	146.89	147.77	6669200	147.77	down	down	correct
XLY.US	The Select Sector SPDR Trust	20260415	116.53	118.44	116.15	118.18	8034872	118.18	up	up	correct
XME.US	SPDR Series Trust	20260415	115.13	116.37	114.2	115.68	1544100	115.68	up	up	correct
XMHQ.US	Invesco S&P MidCap Quality ETF	20260415	107.94	108.21	107.32	107.44	140200	107.44	down	down	correct
XMLV.US	Invesco S&P MidCap Low Volatility ETF	20260415	65.29	65.45	65.17	65.35	13300	65.35	up	up	correct
XMMO.US	Invesco S&P MidCap Momentum ETF	20260415	157.97	158.05	155.68	156.81	441700	156.81	down	down	correct
XMVM.US	Invesco S&P MidCap Value with Momentum ETF	20260415	67.44	67.57	67.04	67.37	11800	67.37	down	down	correct
XNTK.US	SPDR NYSE Technology ETF	20260415	288.69	292.55	288	292.38	27000	292.38	up	up	correct
XOP.US	SPDR S&P Oil & Gas Exploration & Production ETF	20260415	162.81	165.66	161.61	164.26	2886800	164.26	up	up	correct
XOUT.US	GraniteShares XOUT U.S. Large Cap ETF	20260415	56.05	57.04	56.05	57.0251	4767	57.0251	up	down	incorrect
XPH.US	SPDR Series Trust	20260415	57.26	57.5	56.65	57.5	27300	57.5	up	down	incorrect
XPND.US	First Trust Exchange	20260415	35.96	36.27	35.78	36.269	12500	36.269	up	down	incorrect
XPP.US	ProShares Ultra FTSE China 50	20260415	23.309	23.4766	23.309	23.3699	524	23.3699	up	down	incorrect
XRMI.US	Global X S&P 500® Risk Managed Income ETF	20260415	17.2	17.2	17.174	17.174	2400	16.9883	down	up	incorrect
XRT.US	SPDR S&P Retail ETF	20260415	83.65	84.34	83.49	83.88	3226700	83.88	up	down	incorrect
XSD.US	SPDR Series Trust	20260415	389.39	393.53	386.66	393.28	30700	393.28	up	up	correct
XSLV.US	Invesco S&P SmallCap Low Volatility ETF	20260415	49.24	49.25	49.04	49.25	3800	49.25	up	up	correct
XSMO.US	Invesco S&P SmallCap Momentum ETF	20260415	83.23	83.23	81.82	82.66	367300	82.66	down	down	correct
XSOE.US	WisdomTree Emerging Markets ex	20260415	43.87	44.06	43.78	43.94	76456	43.94	up	up	correct
XSVM.US	Invesco S&P SmallCap Value with Momentum ETF	20260415	63.75	63.75	63.28	63.4	22600	63.4	down	down	correct
XSW.US	SPDR S&P Software & Services ETF	20260415	144.74	149.5	144.74	149.47	123000	149.47	up	up	correct
XTL.US	SPDR Series Trust	20260415	209.89	211.13	207	211.13	122500	211.13	up	up	correct
XTN.US	SPDR S&P Transportation ETF	20260415	107.02	107.02	104.5	105.92	484600	105.92	down	down	correct
XVOL.US	Acruence Active Hedge U.S. Equity ETF	20260415	23.22	23.3508	23.21	23.3508	10836	23.3508	up	up	correct
XYLD.US	Global X Funds	20260415	40	40	39.95	39.97	556300	39.6207	down	down	correct
XYLG.US	Global X S&P 500® Covered Call & Growth ETF	20260415	27.49	27.615	27.49	27.615	7200	27.4968	up	up	correct
YANG.US	Direxion Shares ETF Trust	20260415	27.39	27.51	26.77	26.88	592200	26.88	down	down	correct
YCL.US	ProShares Ultra Yen	20260415	18.23	18.295	18.23	18.2785	24189	18.2785	up	up	correct
YCS.US	ProShares UltraShort Yen	20260415	53.32	53.45	53.23	53.4	25000	53.4	up	up	correct
YINN.US	Direxion Daily FTSE China Bull 3X Shares	20260415	34.7	35.53	34.56	35.41	1451400	35.41	up	up	correct
YLD.US	Principal Exchange	20260415	18.98	19.05	18.9701	19.05	94373	18.9363	up	up	correct
YOLO.US	AdvisorShares Trust	20260415	2.76	2.935	2.755	2.86	19100	2.86	up	up	correct
YXI.US	ProShares Short FTSE China 50	20260415	21.08	21.19	21.08	21.19	1800	21.19	up	up	correct
YYY.US	Amplify ETF Trust	20260415	11.47	11.51	11.47	11.5	162169	11.3803	up	up	correct
ZHDG.US	ZEGA Buy and Hedge ETF	20260415	22.26	22.29	21.98	22.265	24500	22.265	up	up	correct
ZIG.US	ETF Series Solutions	20260415	39.65	39.765	39.56	39.756	1100	39.756	up	up	correct
ZROZ.US	PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange	20260415	63.77	63.81	63.43	63.55	167300	63.55	down	down	correct
ZSL.US	ProShares Trust II	20260415	19.87	20.18	19.33	19.87	5527700	19.87