CollectAI

close-nyse_etfs

2026/04/17

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAA.US	Listed Funds Trust	20260417	24.97	25.14	24.91	25.035	29600	24.9333	up	up	correct
AAAU.US	Goldman Sachs Physical Gold ETF	20260417	47.83	48.18	47.82	47.89	1489500	47.89	up	up	correct
ABEQ.US	Absolute Core Strategy ETF	20260417	37.99	38.265	37.99	38.19	12500	38.19	up	up	correct
ACES.US	ALPS Clean Energy ETF	20260417	35.09	35.17	34.6	34.64	798359	34.64	down	down	correct
ACSG.US	Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF	20260417	44.37	44.72	44.37	44.418	8000	44.418	up	up	correct
ACVF.US	ETF Opportunities Trust	20260417	51.29	51.64	51.29	51.55	23900	51.55	up	up	correct
ADIV.US	SmartETFs Asia Pacific Dividend Builder ETF	20260417	18.56	18.69	18.56	18.651	9200	18.651	up	up	correct
AFK.US	VanEck Vectors Africa Index ETF	20260417	28.59	29.31	28.59	29	27068	29	up	up	correct
AFLG.US	First Trust Active Factor Large Cap ETF	20260417	41.44	41.93	41.44	41.836	31800	41.836	up	up	correct
AFMC.US	First Trust Active Factor Mid Cap ETF	20260417	37.93	38.619	37.93	38.39	7900	38.39	up	up	correct
AFSM.US	First Trust Active Factor Small Cap ETF	20260417	35.957	36.4	35.928	36.17	5300	36.17	up	up	correct
AGG.US	iShares Core U.S. Aggregate Bond ETF	20260417	99.89	100	99.8101	99.85	5614179	99.5176	down	up	incorrect
AGGY.US	WisdomTree Trust	20260417	43.99	44.04	43.9609	44	37428	43.8395	up	down	incorrect
AGOX.US	Adaptive Growth Opportunities ETF	20260417	31.931	32.442	31.63	32.29	39400	32.29	up	down	incorrect
AGQ.US	ProShares Trust II	20260417	139.04	143.85	137.38	138.07	3859800	138.07	down	up	incorrect
AGZ.US	iShares Agency Bond ETF	20260417	110.01	110.23	110.01	110.17	68782	109.8555	up	down	incorrect
AHYB.US	American Century ETF Trust	20260417	46.4	46.61	46.4	46.559	1900	46.559	up	down	incorrect
AIEQ.US	AI Powered Equity ETF	20260417	46.94	47.328	46.94	47.249	3800	47.249	up	down	incorrect
ALTL.US	Pacer Funds Trust	20260417	44.57	44.83	44.57	44.8154	1800	44.8154	up	up	correct
AMAX.US	Starboard Investment Trust	20260417	8.05	8.05	7.95	7.973	27500	7.8953	down	down	correct
AMLP.US	ALPS ETF Trust	20260417	51.24	51.24	50.52	51.11	2085800	51.11	down	down	correct
AMOM.US	QRAFT AI	20260417	54	54.43	54	54.216	4600	54.216	up	up	correct
AMUB.US	UBS ETRACS Alerian MLP Index ETN Series B	20260417	21.01	21.081	21	21.081	500	21.081	up	up	correct
AMZA.US	InfraCap MLP ETF	20260417	44.84	44.84	43.58	44.25	192176	43.91	down	down	correct
ANEW.US	ProShares Trust	20260417	49.034	49.034	49.034	49.034	100	49.034
AOA.US	iShares Trust	20260417	94.39	94.93	94.34	94.61	112700	94.61	up	up	correct
AOK.US	iShares Core Conservative Allocation ETF	20260417	41.08	41.2	41.05	41.13	323500	41.13	up	up	correct
AOM.US	iShares Core Moderate Allocation ETF	20260417	48.88	49.15	48.88	49.05	156500	49.05	up	up	correct
AOR.US	iShares Trust	20260417	67.72	67.95	67.58	67.75	274000	67.75	up	up	correct
ARB.US	AltShares Trust	20260417	29.63	29.63	29.44	29.46	9600	29.46	down	down	correct
ARGT.US	Global X Funds	20260417	94.66	94.66	93.54	93.76	232900	93.76	down	down	correct
ARKF.US	ARK ETF Trust	20260417	43.55	44.24	43.24	43.57	204500	43.57	up	up	correct
ARKK.US	ARK ETF Trust	20260417	79.185	80.525	78.945	79.23	12982430	79.23	up	up	correct
ARKW.US	ARK Next Generation Internet ETF	20260417	139.14	141.0801	138.56	139.11	130369	139.11	down	down	correct
ASEA.US	Global X Funds	20260417	19.97	20.13	19.96	20.03	26974	20.03	up	up	correct
ASHR.US	DBX ETF Trust	20260417	34.7	34.96	34.67	34.78	5855400	34.78	up	up	correct
ASHS.US	Xtrackers Harvest CSI 500 China	20260417	43.85	44.03	43.85	43.91	7300	43.91	up	up	correct
ATFV.US	Alger 35 ETF	20260417	36.39	36.617	36.37	36.58	22700	36.58	up	up	correct
AUSF.US	Global X Funds	20260417	49.26	49.71	49.22	49.52	35300	49.52	up	up	correct
AVDE.US	American Century ETF Trust	20260417	91.29	91.74	91	91.08	773900	91.08	down	down	correct
AVDV.US	American Century ETF Trust	20260417	107.88	108.68	107.659	107.86	732900	107.86	down	down	correct
AVEM.US	American Century ETF Trust	20260417	89.74	90.685	89.57	89.91	1471300	89.91	up	up	correct
AVES.US	Avantis® Emerging Markets Value ETF	20260417	65.49	66.29	65.49	65.85	82200	65.85	up	up	correct
AVIG.US	Avantis Core Fixed Income ETF	20260417	41.87	41.93	41.85	41.86	137800	41.86	down	down	correct
AVIV.US	Avantis International Large Cap	20260417	79.37	79.579	79.16	79.29	68300	79.29	down	down	correct
AVLV.US	American Century ETF Trust	20260417	84.74	85.66	84.7	85.37	737200	85.37	up	up	correct
AVMU.US	Avantis Core Municipal Fixed Income ETF	20260417	46.28	46.36	46.28	46.325	22900	46.325	up	up	correct
AVRE.US	AVRE	20260417	47.66	48.04	47.556	47.96	29000	47.96	up	up	correct
AVSF.US	American Century ETF Trust	20260417	46.9	46.92	46.88	46.9	123200	46.9
AVUS.US	American Century ETF Trust	20260417	119.63	120.88	119.6	120.44	245700	120.44	up	up	correct
AVUV.US	American Century ETF Trust	20260417	116.17	118.57	116.17	117.52	1242600	117.52	up	up	correct
AWAY.US	ETFMG Travel Tech ETF	20260417	18.19	18.5	18.13	18.3	23700	18.3	up	up	correct
BAB.US	Invesco Exchange	20260417	27.19	27.2	27.13	27.16	99560	27.0688	down	down	correct
BAR.US	GraniteShares Gold Trust	20260417	47.77	48.1099	47.77	47.8	803127	47.8	up	up	correct
BATT.US	Amplify ETF Trust	20260417	17.07	17.2	16.99	17.11	72200	17.11	up	up	correct
BBC.US	Virtus LifeSci Biotech Clinical Trials ETF	20260417	47	47.81	46.84	47.42	28137	47.42	up	up	correct
BBMC.US	JPMorgan BetaBuilders U.S. Mid Cap Equity ETF	20260417	118.02	119.43	118.02	118.798	2500	118.798	up	up	correct
BBP.US	ETFis Series Trust I	20260417	87.27	87.94	86.99	87.888	4800	87.888	up	up	correct
BBSC.US	JPMorgan BetaBuilders U.S. Small Cap Equity ETF	20260417	83.015	83.14	82.69	82.922	3100	82.922	down	down	correct
BCD.US	Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K	20260417	35.65	35.88	35.53	35.84	95043	35.84	up	up	correct
BCI.US	Aberdeen Standard Bloomberg All Commodity Strategy K	20260417	23.5	23.67	23.365	23.65	1769500	23.65	up	up	correct
BDCX.US	ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN	20260417	21.77	22.045	21.67	22.045	10600	22.045	up	up	correct
BDCZ.US	UBS ETRACS Wells Fargo Business Development Company Index ETN	20260417	15.7	15.744	15.23	15.744	200	15.744	up	up	correct
BDRY.US	ETF Managers Group Commodity Trust I	20260417	11.45	11.68	11.34	11.44	604474	11.44	down	down	correct
BEDZ.US	AdvisorShares Hotel ETF	20260417	34.3	34.5	34.3	34.44	400	34.44	up	up	correct
BERZ.US	MicroSectors™ Solactive FANG & Innovation	20260417	38.835	38.98	37.57	38.47	81400	38.47	down	down	correct
BETZ.US	Roundhill Sports Betting & iGaming ETF	20260417	19.6	19.78	19.47	19.487	6900	19.487	down	down	correct
BFOR.US	Barron's 400 ETF	20260417	88.48	89.9	88.48	89.37	5600	89.37	up	up	correct
BIBL.US	Northern Lights Fund Trust IV	20260417	51.83	52.46	51.76	52.2531	57156	52.2531	up	up	correct
BIGY.US	ETF Series Solutions	20260417	51.34	51.54	51.23	51.423	10000	51.423	up	up	correct
BIL.US	SPDR Bloomberg Barclays 1	20260417	91.55	91.56	91.54	91.55	13604100	91.2804
BILS.US	SPDR Series Trust	20260417	99.34	99.34	99.33	99.33	432100	99.0393	down	down	correct
BITO.US	ProShares Bitcoin Strategy ETF	20260417	10.52	10.765	10.465	10.63	131006500	10.6142	up	up	correct
BITQ.US	Exchange Traded Concepts Trust	20260417	24.18	24.81	23.951	24.55	144700	24.55	up	up	correct
BIV.US	Vanguard Intermediate	20260417	77.68	77.785	77.615	77.65	1127696	77.3743	down	down	correct
BIZD.US	VanEck Vectors BDC Income ETF	20260417	13.1	13.28	13.07	13.2	5120000	13.2	up	up	correct
BKAG.US	BNY Mellon Core Bond ETF	20260417	42.4	42.4	42.33	42.36	105400	42.2129	down	up	incorrect
BKEM.US	BNY Mellon ETF Trust	20260417	88.72	89.129	87.89	88.383	4000	88.383	down	up	incorrect
BKF.US	iShares MSCI BRIC ETF	20260417	43.94	44.04	43.84	43.91	6700	43.91	down	up	incorrect
BKHY.US	BNY Mellon High Yield Beta ETF	20260417	47.82	47.92	47.82	47.9	13400	47.6236	up	down	incorrect
BKIE.US	BNY Mellon International Equity ETF	20260417	99.62	100.25	98.55	99.73	62100	99.73	up	down	incorrect
BKLC.US	BNY Mellon US Large Cap Core Equity ETF	20260417	135.29	136.325	135.13	135.93	173500	135.93	up	down	incorrect
BKLN.US	Invesco Exchange	20260417	20.57	20.68	20.57	20.67	18056270	20.565	up	down	incorrect
BKMC.US	BNY Mellon US Mid Cap Core Equity ETF	20260417	117.53	118.73	117.19	118.15	6700	118.15	up	down	incorrect
BKSE.US	BNY Mellon ETF Trust	20260417	122.35	124.6	122.35	124.366	1300	124.366	up	down	incorrect
BKUI.US	BNY Mellon ETF Trust	20260417	49.78	49.78	49.77	49.775	118900	49.6092	down	up	incorrect
BLES.US	Northern Lights Fund Trust IV	20260417	47.49	47.6803	47.36	47.5224	28786	47.5224	up	up	correct
BLOK.US	Amplify Transformational Data Sharing ETF	20260417	59.82	60.87	59.42	60.66	215200	60.66	up	up	correct
BLV.US	Vanguard Long	20260417	69.48	69.565	69.34	69.42	511706	69.1416	down	down	correct
BMED.US	BlackRock Future Health ETF	20260417	29.35	29.507	29.35	29.507	400	29.507	up	up	correct
BNDC.US	FlexShares Core Select Bond Fund	20260417	22.33	22.34	22.3244	22.3244	2504	22.3244	down	down	correct
BNDD.US	BNDD	20260417	97.32	97.32	97.32	97.32	100	97.0267
BNKD.US	MicroSectors U.S. Big Banks Index	20260417	41.25	41.756	40.5	41.756	600	41.756	up	up	correct
BNKU.US	MicroSectors U.S. Big Banks Index 3X Leveraged ETNs	20260417	33.74	34.79	33.39	33.888	10900	33.888	up	up	correct
BNO.US	United States Brent Oil Fund LP	20260417	44.9	45.77	43.32	45.47	8555800	45.47	up	up	correct
BOAT.US	SonicShares Global Shipping ETF	20260417	41.57	41.89	41.16	41.333	41400	41.333	down	down	correct
BOIL.US	ProShares Ultra Bloomberg Natural Gas	20260417	13.15	13.76	13.13	13.57	7771500	13.57	up	up	correct
BOND.US	PIMCO Active Bond Exchange	20260417	93.06	93.19	93.02	93.05	446923	92.667	down	down	correct
BOUT.US	Innovator ETFs Trust	20260417	43.84	44.21	43.84	43.95	3500	43.95	up	up	correct
BRF.US	VanEck Vectors ETF Trust	20260417	20.22	20.23	19.9	19.91	3100	19.91	down	down	correct
BRZU.US	Direxion Daily MSCI Brazil Bull 2X Shares	20260417	131.39	131.53	127.36	127.64	42600	127.64	down	down	correct
BSV.US	Vanguard Short	20260417	78.54	78.6	78.46	78.57	2039725	78.3098	up	up	correct
BTAL.US	AGFiQ U.S. Market Neutral Anti	20260417	12.62	12.74	12.48	12.58	2273717	12.58	down	down	correct
BUL.US	Pacer US Cash Cows Growth ETF	20260417	57.6	58.295	57.55	58.055	6500	58.055	up	up	correct
BULZ.US	MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs	20260417	29.86	30.54	29.38	29.72	2463200	29.72	down	down	correct
BUZZ.US	VanEck Vectors ETF Trust	20260417	34.16	34.405	33.93	34.07	258700	34.07	down	down	correct
BWX.US	SPDR Bloomberg Barclays International Treasury Bond ETF	20260417	22.5	22.56	22.4	22.42	195961	22.376	down	down	correct
BWZ.US	SPDR Bloomberg Barclays Short Term International Treasury Bond ETF	20260417	27.46	27.6	27.43	27.47	31993	27.425	up	up	correct
BYLD.US	iShares Yield Optimized Bond ETF	20260417	22.77	22.84	22.76	22.78	56567	22.78	up	up	correct
BZQ.US	ProShares Trust	20260417	8.2	8.52	8.2	8.52	57200	8.52	up	up	correct
CANE.US	Teucrium Sugar	20260417	9.1	9.1	9	9.07	491485	9.07	down	down	correct
CAPE.US	Barclays ETN+ Shiller Capet ETN	20260417	32.95	33.1	32.95	32.987	20100	32.987	up	up	correct
CBON.US	VanEck Vectors ChinaAMC China Bond ETF	20260417	23.66	23.68	23.63	23.6541	2304	23.6276	down	down	correct
CBSE.US	Listed Funds Trust	20260417	45.65	45.72	45.36	45.634	6300	45.634	down	down	correct
CCOR.US	Core Alternative ETF	20260417	26.05	26.17	25.989	26.1	1000	26.1	up	up	correct
CEF.US	Sprott Physical Gold and Silver Trust	20260417	50.76	51.32	50.61	50.7	923800	50.7	down	down	correct
CEFD.US	ETRACS Monthly Pay 1.5X Leveraged Closed	20260417	18.62	18.92	18.62	18.778	2000	18.778	up	up	correct
CEW.US	WisdomTree Emerging Currency Strategy Fund	20260417	19.57	19.64	19.53	19.56	3500	19.56	down	down	correct
CGW.US	Invesco Exchange	20260417	65.91	66.64	65.9	66.27	32900	66.27	up	up	correct
CHAU.US	Direxion Daily CSI 300 China A Share Bull 2X Shares	20260417	22.72	23.142	22.72	22.93	305200	22.93	up	up	correct
CHGX.US	ETF Series Solutions	20260417	29.38	29.55	29.38	29.4541	10028	29.6046	up	up	correct
CHIQ.US	Global X MSCI China Consumer Disc ETF	20260417	21.07	21.17	21.01	21.03	11000	21.03	down	up	incorrect
CHIU.US	Global X MSCI China Utilities ETF	20260417	2.17	2.17	2.11	2.12	931000	2.12	down	up	incorrect
CLSM.US	Cabana Target Leading Sector Moderate ETF	20260417	25	25.07	25	25.056	2700	25.056	up	up	correct
CMBS.US	iShares Trust	20260417	48.89	48.955	48.85	48.87	223178	48.7187	down	down	correct
CMDY.US	iShares Bloomberg Roll Select Broad Commodity ETF	20260417	57.91	58.26	57.56	58.06	76727	58.06	up	up	correct
CMF.US	iShares Trust	20260417	57.35	57.485	57.35	57.46	693060	57.3189	up	up	correct
CNBS.US	Amplify ETF Trust	20260417	24.56	24.56	23.915	24.006	1400	24.006	down	down	correct
CNRG.US	SPDR Kensho Clean Power ETF	20260417	96.31	96.61	95.48	96.05	12500	96.05	down	down	correct
CNXT.US	VanEck Vectors ChinaAMC SME	20260417	52.16	53.015	52.16	52.63	145737	52.63	up	up	correct
COM.US	Direxion Shares ETF Trust	20260417	33.19	33.4796	33.0805	33.45	278551	33.45	up	up	correct
COMB.US	GraniteShares Bloomberg Commodity Broad Strategy No K	20260417	25.42	25.57	25.25	25.57	29537	25.57	up	up	correct
COPX.US	Global X Copper Miners ETF	20260417	87.64	89.01	86.81	87.19	2650400	87.19	down	down	correct
CORN.US	Teucrium Commodity Trust	20260417	17.83	17.99	17.72	17.95	1077800	17.95	up	up	correct
CORP.US	PIMCO Investment Grade Corporate Bond Index Exchange	20260417	97.74	97.83	97.65	97.6945	122122	97.2913	down	down	correct
CPER.US	United States Copper Index Fund LP	20260417	37.01	37.5	37.01	37.29	898200	37.29	up	up	correct
CQQQ.US	Invesco China Technology ETF	20260417	50.6	51.02	50.51	50.51	1336500	50.51	down	down	correct
CRAK.US	VanEck Vectors ETF Trust	20260417	47.28	47.2849	46.38	46.6	122747	46.6	down	down	correct
CRBN.US	iShares Trust	20260417	243.7814	244.85	243.7278	244.24	5077	244.24	up	up	correct
CRPT.US	First Trust SkyBridge Crypto Industry and Digital Economy ETF	20260417	14.54	15.28	14.321	14.93	66500	14.93	up	up	correct
CSD.US	Invesco S&P Spin	20260417	126.01	127.8	126.01	127	13700	127	up	up	correct
CTEX.US	ProShares S&P Kensho Cleantech ETF	20260417	36.62	37.31	36.591	36.87	24600	36.87	up	up	correct
CURE.US	Direxion Shares ETF Trust	20260417	92.43	95.6	92.43	94.96	74500	94.96	up	up	correct
CUT.US	Invesco MSCI Global Timber ETF	20260417	29.24	29.36	29.22	29.35	2500	29.35	up	up	correct
CVY.US	Invesco Zacks Multi	20260417	28.08	28.54	28.08	28.42	2500	28.42	up	up	correct
CWB.US	SPDR Bloomberg Barclays Convertible Securities ETF	20260417	100.74	100.89	100.2	100.51	1485344	100.386	down	down	correct
CWEB.US	Direxion Shares ETF Trust	20260417	30.5	30.95	30.18	30.35	828281	30.35	down	down	correct
CWI.US	SPDR MSCI ACWI ex	20260417	39.65	39.96	39.6	39.69	243200	39.69	up	up	correct
CWS.US	AdvisorShares Focused Equity ETF	20260417	67.17	68.11	67.12	67.9562	19045	67.9562	up	up	correct
CZA.US	Invesco Zacks Mid	20260417	117.11	117.97	116.97	117.62	2400	117.62	up	up	correct
DAT.US	ProShares Big Data Refiners ETF	20260417	36.34	36.381	36.34	36.381	400	36.381	up	up	correct
DBA.US	Invesco DB Multi	20260417	26.91	26.97	26.77	26.92	2481500	26.92	up	up	correct
DBAW.US	Xtrackers MSCI All World ex U.S. Hedged Equity ETF	20260417	45.76	45.94	45.665	45.8258	19323	45.8258	up	up	correct
DBB.US	Invesco DB Multi	20260417	24.9	25.02	24.84	24.96	435500	24.96	up	up	correct
DBC.US	Invesco DB Commodity Index Tracking Fund	20260417	28.08	28.35	27.84	28.29	4703400	28.29	up	down	incorrect
DBE.US	Invesco DB Energy Fund	20260417	27.02	27.43	26.39	27.34	148200	27.34	up	down	incorrect
DBEF.US	Xtrackers MSCI EAFE Hedged Equity ETF	20260417	52.39	52.55	52.22	52.4	1091800	52.4	up	down	incorrect
DBEM.US	Xtrackers MSCI Emerging Markets Hedged Equity ETF	20260417	37.63	38	37.59	37.82	5700	37.82	up	down	incorrect
DBEU.US	Xtrackers MSCI Europe Hedged Equity ETF	20260417	51.54	51.78	51.46	51.61	28800	51.61	up	down	incorrect
DBEZ.US	Xtrackers MSCI Eurozone Hedged Equity ETF	20260417	59.52	59.52	59.24	59.342	900	59.342	down	down	correct
DBJP.US	Xtrackers MSCI Japan Hedged Equity ETF	20260417	107.95	108.61	107.72	108.43	15800	108.43	up	up	correct
DBMF.US	iM DBi Managed Futures Strategy ETF	20260417	30.06	30.065	29.76	29.97	1702800	29.97	down	down	correct
DBO.US	Invesco DB Oil Fund	20260417	18.95	19.25	18.54	19.13	1483300	19.13	up	up	correct
DBP.US	Invesco DB Precious Metals Fund	20260417	116.24	116.474	115.46	115.47	9495	115.47	down	down	correct
DDM.US	ProShares Ultra Dow30	20260417	58.22	59.72	58.18	59.09	301200	59.09	up	up	correct
DEED.US	First Trust TCW Securitized Plus ETF	20260417	21.55	21.56	21.5	21.54	22500	21.4601	down	down	correct
DEEF.US	Xtrackers FTSE Developed ex US Multifactor ETF	20260417	40.01	40.055	40.01	40.055	200	40.055	up	up	correct
DEEP.US	Roundhill Acquirers Deep Value ETF	20260417	39.68	40.195	39.68	39.973	1700	39.973	up	up	correct
DEM.US	WisdomTree Trust	20260417	52.66	52.9	52.51	52.6	247900	52.6	down	down	correct
DES.US	WisdomTree U.S. SmallCap Dividend Fund	20260417	37.92	38.65	37.87	38.36	247790	38.3002	up	up	correct
DEUS.US	Xtrackers Russell US Multifactor ETF	20260417	62.36	63.14	62.36	62.9038	21489	62.9038	up	up	correct
DEW.US	WisdomTree Global High Dividend Fund	20260417	67.89	68.06	67.82	68.06	3000	68.06	up	up	correct
DFAC.US	Dimensional U.S. Core Equity 2 ETF	20260417	41.8	42.29	41.8	42.09	2032000	42.09	up	up	correct
DFAE.US	Dimensional ETF Trust	20260417	37.8	38.185	37.72	37.86	1136700	37.86	up	up	correct
DFAI.US	Dimensional International Core Equity Market ETF	20260417	41.73	42.005	41.66	41.72	1392900	41.72	down	down	correct
DFAS.US	Dimensional U.S. Small Cap ETF	20260417	76.18	77.61	76.18	77.01	609100	77.01	up	up	correct
DFAT.US	Dimensional U.S. Targeted Value ETF	20260417	65.4	66.765	65.4	66.23	290600	66.23	up	up	correct
DFAU.US	Dimensional US Core Equity Market ETF	20260417	48.81	49.31	48.81	49.11	557400	49.11	up	up	correct
DFCF.US	Dimensional ETF Trust	20260417	42.71	42.76	42.68	42.69	705900	42.561	down	down	correct
DFE.US	WisdomTree Europe SmallCap Dividend Fund	20260417	77.84	77.93	77.55	77.55	2500	77.55	down	down	correct
DFEN.US	Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace	20260417	74.57	78.54	73.99	74.31	255300	74.31	down	down	correct
DFIP.US	Dimensional ETF Trust	20260417	42.14	42.187	42.11	42.17	34400	42.07	up	up	correct
DFIV.US	DFIV	20260417	55.65	55.825	55.5	55.57	1332900	55.57	down	down	correct
DFJ.US	WisdomTree Japan SmallCap Dividend Fund	20260417	107.14	108.04	106.84	107.03	38500	107.03	down	down	correct
DFNM.US	Dimensional ETF Trust	20260417	48.33	48.405	48.33	48.4	98400	48.303	up	up	correct
DFSD.US	Dimensional ETF Trust	20260417	48.19	48.25	48.19	48.21	403500	48.063	up	up	correct
DFUS.US	Dimensional U.S. Equity ETF	20260417	76.94	77.675	76.92	77.41	707800	77.41	up	up	correct
DGP.US	DB Gold Double Long ETN	20260417	195.32	197.95	192.82	196.49	146500	196.49	up	up	correct
DGRO.US	iShares Core Dividend Growth ETF	20260417	72.775	73.425	72.675	73.19	2143300	73.19	up	up	correct
DGS.US	WisdomTree Emerging Markets SmallCap Dividend Fund	20260417	65.23	65.78	65.19	65.33	108800	65.33	up	up	correct
DGT.US	SPDR Series Trust	20260417	179.95	180.67	179.6382	180.0284	13519	180.0284	up	up	correct
DGZ.US	DB Gold Short ETN	20260417	4.8199	4.8199	4.6901	4.765	5089	4.765	down	down	correct
DHS.US	WisdomTree U.S. High Dividend Fund	20260417	109.7	111.07	109.7	110.73	36497	110.3228	up	up	correct
DIA.US	SPDR Dow Jones Industrial Average ETF Trust	20260417	490.67	497.04	490.36	494.22	10238700	494.22	up	up	correct
DIAL.US	Columbia Diversified Fixed Income Allocation ETF	20260417	18.45	18.45	18.365	18.38	79650	18.2838	down	down	correct
DIG.US	ProShares Ultra Oil & Gas	20260417	52.23	53.66	50.2	53.32	144700	53.32	up	up	correct
DIM.US	WisdomTree International MidCap Dividend Fund	20260417	88.54	88.78	88.35	88.35	1900	88.35	down	down	correct
DIV.US	Global X SuperDividend U.S. ETF	20260417	19.22	19.37	19.15	19.32	297600	19.32	up	up	correct
DIVO.US	Amplify ETF Trust	20260417	45.96	46.435	45.96	46.29	867300	46.1055	up	up	correct
DIVS.US	SmartETFs Dividend Builder ETF	20260417	32.535	32.59	32.527	32.527	1700	32.527	down	down	correct
DIVZ.US	Listed Funds Trust	20260417	36.8	37.01	36.77	36.994	43000	36.9382	up	up	correct
DJD.US	Invesco Dow Jones Industrial Average Dividend ETF	20260417	60.35	61.0548	60.33	60.92	35563	60.92	up	up	correct
DJP.US	iPath Bloomberg Commodity Index Total Return(SM) ETN	20260417	46.42	46.73	46.09	46.69	59700	46.69	up	up	correct
DLN.US	WisdomTree U.S. LargeCap Dividend Fund	20260417	92.98	93.88	92.98	93.7	113567	93.5796	up	up	correct
DLS.US	WisdomTree International SmallCap Dividend Fund	20260417	88.25	88.69	87.89	87.89	22100	87.89	down	down	correct
DNL.US	WisdomTree Global ex	20260417	44.65	44.8399	44.44	44.495	11509	44.495	down	down	correct
DOG.US	ProShares Short Dow30	20260417	23.11	23.11	22.79	22.92	6060000	22.92	down	down	correct
DOL.US	WisdomTree International LargeCap Dividend Fund	20260417	73.03	73.3	72.75	72.75	8400	72.75	down	down	correct
DON.US	WisdomTree U.S. MidCap Dividend Fund	20260417	54.68	55.59	54.68	55.25	100400	55.1547	up	up	correct
DOO.US	WisdomTree International Dividend ex	20260417	55.54	59.69	55.54	57.85	1318600	57.85	up	up	correct
DPST.US	Direxion Shares ETF Trust	20260417	116.63	125.88	116.63	120.63	870030	120.63	up	down	incorrect
DRIP.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares	20260417	5.25	5.54	5.22	5.25	57863400	5.25
DRN.US	Direxion Shares ETF Trust	20260417	10.65	11.08	10.63	11.02	1935400	11.02	up	down	incorrect
DRV.US	Direxion Daily MSCI Real Estate Bear 3X Shares	20260417	20.01	20.12	19.23	19.31	258100	19.31	down	up	incorrect
DSCF.US	Discipline Fund ETF	20260417	25.03	25.03	24.96	24.975	1610	24.975	down	down	correct
DSI.US	iShares MSCI KLD 400 Social ETF	20260417	132.54	133.74	132.4	133.28	170000	133.28	up	up	correct
DSTL.US	Distillate U.S. Fundamental Stability & Value ETF	20260417	59.94	60.62	59.94	60.25	88787	60.25	up	up	correct
DSTX.US	ETF Series Solutions	20260417	34.98	34.98	34.804	34.804	3100	34.804	down	down	correct
DTD.US	WisdomTree U.S. Total Dividend Fund	20260417	89.94	90.8796	89.94	90.54	19124	90.4146	up	up	correct
DTEC.US	ALPS Disruptive Technologies ETF	20260417	46.505	46.505	46.14	46.17	2300	46.17	down	down	correct
DTH.US	WisdomTree International High Dividend Fund	20260417	56.64	56.76	56.46	56.63	25800	56.63	down	down	correct
DUG.US	ProShares UltraShort Oil & Gas	20260417	21.05	21.75	20.58	20.67	179400	20.67	down	down	correct
DUSL.US	Direxion Shares ETF Trust	20260417	87.98	91.725	87.435	89.11	73454	89.11	up	up	correct
DUST.US	Direxion Daily Gold Miners Index Bear 2X Shares	20260417	42.42	42.78	40.17	41.97	899500	41.97	down	down	correct
DVYE.US	iShares Inc.	20260417	35.82	35.89	35.68	35.77	101400	35.77	down	down	correct
DWM.US	WisdomTree International Equity Fund	20260417	74.65	75.05	74.52	74.57	13300	74.57	down	down	correct
DWMF.US	WisdomTree International Multifactor Fund	20260417	34.672	34.672	34.672	34.672	16	34.672
DWX.US	SPDR S&P International Dividend ETF	20260417	47.21	47.35	47.15	47.15	9900	47.15	down	down	correct
DXD.US	ProShares Trust	20260417	19.62	19.63	19.09	19.32	2284100	19.32	down	down	correct
DXJ.US	WisdomTree Japan Hedged Equity Fund	20260417	165.96	167.25	165.73	166.58	201200	166.58	up	up	correct
DYLD.US	Two Roads Shared Trust	20260417	22.66	22.66	22.526	22.56	2100	22.499	down	down	correct
DYNF.US	BlackRock ETF Trust	20260417	63.41	63.936	63.38	63.7	2382600	63.7	up	up	correct
DZZ.US	DB Gold Double Short ETN	20260417	2.61	2.66	2.6	2.61	5000	2.61
EAGG.US	iShares Trust	20260417	47.86	47.9	47.81	47.84	171146	47.68	down	down	correct
EAPR.US	Innovator MSCI Emerging Markets Power Buffer ETF	20260417	32.38	32.53	32.34	32.43	215200	32.43	up	up	correct
EASG.US	Xtrackers MSCI EAFE ESG Leaders Equity ETF	20260417	38.045	38.045	37.801	37.9005	847	37.9005	down	down	correct
EATZ.US	AdvisorShares Restaurant ETF	20260417	27.87	27.87	27.71	27.76	1200	27.76	down	down	correct
EBLU.US	Ecofin Global Water ESG Fund	20260417	52.95	53.55	52.95	53.1462	4055	53.1462	up	up	correct
EBND.US	SPDR Bloomberg Barclays Emerging Markets Local Bond ETF	20260417	21.49	21.545	21.45	21.46	1764525	21.356	down	down	correct
ECLN.US	First Trust EIP Carbon Impact ETF	20260417	37.42	37.43	37.23	37.27	49851	37.27	down	down	correct
ECNS.US	iShares Trust	20260417	34.74	34.88	34.62	34.73	31300	34.73	down	down	correct
ECON.US	Columbia Emerging Markets Consumer ETF	20260417	32.15	32.49	32.14	32.19	12400	32.19	up	up	correct
EDC.US	Direxion Daily MSCI Emerging Markets Bull 3X Shares	20260417	77.07	79.57	76.54	77.57	274000	77.57	up	down	incorrect
EDIV.US	SPDR Index Shares Funds	20260417	41.77	41.99	41.58	41.68	135200	41.68	down	up	incorrect
EDOG.US	ALPS Emerging Sector Dividend Dogs ETF	20260417	26.33	26.33	26.31	26.31	2500	26.31	down	up	incorrect
EDOW.US	First Trust Dow 30 Equal Weight ETF	20260417	42.28	42.86	42.28	42.6506	19272	42.6506	up	down	incorrect
EDV.US	Vanguard Extended Duration Treasury Index Fund ETF Shares	20260417	64.76	64.86	64.57	64.69	2975300	64.69	down	up	incorrect
EDZ.US	Direxion Daily MSCI Emerging Markets Bear 3X Shares	20260417	20.8	20.9	20.09	20.68	216700	20.68	down	up	incorrect
EELV.US	Invesco S&P Emerging Markets Low Volatility ETF	20260417	29.52	29.76	29.52	29.6	28200	29.6	up	up	correct
EEM.US	iShares MSCI Emerging Markets ETF	20260417	63.53	64.22	63.37	63.64	46228600	63.64	up	up	correct
EEMO.US	Invesco S&P Emerging Markets Momentum ETF	20260417	20.04	20.04	19.94	20	1100	20	down	down	correct
EEMS.US	iShares MSCI Emerging Markets Small	20260417	77.03	77.59	76.79	77.07	7800	77.07	up	up	correct
EEMX.US	SPDR MSCI Emerging Markets Fossil Fuel Free ETF	20260417	49.85	49.85	49.675	49.675	1900	49.675	down	down	correct
EES.US	WisdomTree U.S. SmallCap Earnings Fund	20260417	61.94	63.13	61.94	62.84	8400	62.84	up	down	incorrect
EET.US	ProShares Ultra MSCI Emerging Markets	20260417	103.59	105.75	103.59	104.43	11200	104.43	up	down	incorrect
EEV.US	ProShares Trust	20260417	13.35	13.41	13.19	13.35	767500	13.35
EFA.US	iShares MSCI EAFE ETF	20260417	104.46	105.13	104.21	104.32	17321500	104.32	down	up	incorrect
EFAX.US	SPDR MSCI EAFE Fossil Fuel Free ETF	20260417	54.09	54.4399	53.98	54.04	8192	54.04	down	up	incorrect
EFIV.US	SPDR S&P 500 ESG ETF	20260417	68.27	68.92	68.27	68.78	22000	68.78	up	down	incorrect
EFO.US	ProShares Ultra MSCI EAFE	20260417	73.205	74.3999	72.0501	74.2	7674	74.2	up	down	incorrect
EFU.US	ProShares UltraShort MSCI EAFE	20260417	7.47	7.56	7.35	7.35	72860	7.35	down	down	correct
EFZ.US	ProShares Short MSCI EAFE	20260417	11.68	11.71	11.62	11.7	463100	11.7	up	up	correct
EIDO.US	iShares MSCI Indonesia ETF	20260417	16.4	16.63	16.34	16.54	1548200	16.54	up	up	correct
EINC.US	VanEck Vectors Energy Income ETF	20260417	111.69	112.92	111.19	112.92	6600	112.1706	up	up	correct
EIRL.US	iShares Trust	20260417	74.26	75.3	74.26	74.75	1900	74.75	up	up	correct
EIS.US	iShares MSCI Israel ETF	20260417	129.34	130.18	129.01	129.81	153300	129.81	up	up	correct
EJAN.US	Innovator MSCI Emerging Markets Power Buffer ETF January	20260417	35.58	35.65	35.51	35.61	13200	35.61	up	up	correct
EJUL.US	Innovator MSCI Emerging Markets Power Buffer ETF	20260417	30.75	30.85	30.75	30.786	5000	30.786	up	up	correct
ELD.US	WisdomTree Emerging Markets Local Debt Fund	20260417	29.32	29.55	29.285	29.3	20253	29.1539	down	down	correct
EMBD.US	Global X Emerging Markets Bond ETF	20260417	23.91	24.06	23.91	24.05	43300	23.9368	up	up	correct
EMHC.US	SPDR Bloomberg Barclays Emerging Markets USD Bond ETF	20260417	25.51	25.59	25.485	25.5	18300	25.3802	down	down	correct
EMLC.US	VanEck Vectors ETF Trust	20260417	26.14	26.18	26.0803	26.09	3289766	25.9498	down	down	correct
EMLP.US	First Trust North American Energy Infrastructure Fund	20260417	43.18	43.2	42.71	43.13	186800	43.13	down	down	correct
EMMF.US	WisdomTree Emerging Markets Multifactor Fund	20260417	36.135	36.469	36.135	36.2288	36972	36.2288	up	up	correct
EMNT.US	EMNT	20260417	98.94	98.95	98.89	98.905	65800	98.5952	down	down	correct
EMQQ.US	EMQQ The Emerging Markets Internet & Ecommerce ETF	20260417	35.93	36.24	35.801	35.84	26000	35.84	down	down	correct
EMTY.US	ProShares Trust	20260417	11.401	11.45	11.38	11.408	2700	11.408	up	up	correct
ENFR.US	Alerian Energy Infrastructure ETF	20260417	36.43	36.44	35.78	36.36	232254	36.36	down	down	correct
EOCT.US	Innovator ETFs Trust	20260417	33.61	33.65	33.576	33.576	10400	33.576	down	down	correct
EPHE.US	iShares MSCI Philippines ETF	20260417	25.5	25.71	25.48	25.51	157400	25.51	up	up	correct
EPI.US	WisdomTree India Earnings Fund	20260417	44.71	45.2	44.71	44.84	941100	44.84	up	up	correct
EPOL.US	iShares Trust	20260417	40.87	40.94	40.51	40.64	688100	40.64	down	down	correct
EPP.US	iShares MSCI Pacific ex Japan ETF	20260417	56.71	57.07	56.56	56.61	506000	56.61	down	down	correct
EPS.US	WisdomTree U.S. Earnings 500 Fund	20260417	73.85	74.37	73.85	74.19	41712	74.19	up	up	correct
EPU.US	iShares MSCI Peru ETF	20260417	86.16	86.42	85.03	85.17	127800	85.17	down	up	incorrect
EPV.US	ProShares UltraShort FTSE Europe	20260417	18.6	18.8126	18.5201	18.7979	45645	18.7979	up	down	incorrect
EQAL.US	Invesco Russell 1000 Equal Weight ETF	20260417	58.01	58.54	57.92	58.38	40026	58.38	up	down	incorrect
EQL.US	ALPS Equal Sector Weight ETF	20260417	49.48	49.9199	49.45	49.79	26467	49.79	up	down	incorrect
EQWL.US	Invesco Exchange	20260417	121.25	122.255	121.25	121.85	119151	121.85	up	down	incorrect
ERTH.US	Invesco Exchange	20260417	50.11	50.47	50.07	50.19	4100	50.19	up	up	correct
ERX.US	Direxion Shares ETF Trust	20260417	80.81	83.05	77.62	82.66	638500	82.66	up	up	correct
ERY.US	Direxion Daily Energy Bear 2X Shares	20260417	12.88	13.31	12.58	12.64	2298800	12.64	down	down	correct
ESBA.US	Empire State Realty OP L.P	20260417	5.49	5.5	5.35	5.35	1700	5.35	down	down	correct
ESGA.US	American Century Sustainable Equity ETF	20260417	80.09	81.13	80.09	80.9266	9584	80.9266	up	up	correct
ESGB.US	IndexIQ Active ETF Trust	20260417	21.19	21.19	21.16	21.165	3271	21.0694	down	down	correct
ESGN.US	Columbia ETF Trust I	20260417	40.77	40.88	40.71	40.7539	5084	40.7539	down	down	correct
ESGY.US	American Century Sustainable Growth ETF	20260417	66.59	66.59	66.39	66.4553	213	66.4553	down	up	incorrect
ETHO.US	Etho Climate Leadership U.S. ETF	20260417	73.2094	73.78	73.2094	73.2402	1717	73.2402	up	down	incorrect
EUDG.US	WisdomTree Trust	20260417	39.28	39.32	39.09	39.1095	3043	39.1095	down	up	incorrect
EUM.US	ProShares Short MSCI Emerging Markets	20260417	17.12	17.16	16.94	17.13	124900	17.13	up	down	incorrect
EUO.US	ProShares Trust II	20260417	28.23	28.56	28.21	28.53	34400	28.53	up	down	incorrect
EURL.US	Direxion Daily FTSE Europe Bull 3X Shares	20260417	47.26	48.41	47.26	47.46	94700	47.46	up	down	incorrect
EUSA.US	iShares MSCI USA Equal Weighted ETF	20260417	108.17	108.98	108.15	108.55	47182	108.55	up	down	incorrect
EUSB.US	iShares Trust	20260417	43.94	43.94	43.79	43.81	44662	43.6679	down	down	correct
EUSC.US	WisdomTree Trust	20260417	57.64	57.64	56.41	57.37	11361	57.37	down	down	correct
EVNT.US	EVNT	20260417	11.98	12.01	11.965	11.965	800	11.965	down	down	correct
EVX.US	VanEck Vectors ETF Trust	20260417	39.88	39.92	39.74	39.8639	1645	39.8639	down	down	correct
EWA.US	iShares MSCI Australia ETF	20260417	30.37	30.48	30.17	30.21	3736800	30.21	down	down	correct
EWC.US	iShares MSCI Canada ETF	20260417	58.44	58.72	58.19	58.52	1653200	58.52	up	up	correct
EWD.US	iShares MSCI Sweden ETF	20260417	54.64	54.91	54.29	54.37	231100	54.37	down	down	correct
EWG.US	iShares MSCI Germany ETF	20260417	43.49	43.7	43.15	43.19	2980000	43.19	down	down	correct
EWH.US	iShares Inc.	20260417	23.43	23.61	23.36	23.47	2356000	23.47	up	up	correct
EWI.US	iShares MSCI Italy ETF	20260417	59.05	59.17	58.64	58.72	446900	58.72	down	down	correct
EWJ.US	iShares MSCI Japan ETF	20260417	90.03	91.03	89.86	90.19	5913800	90.19	up	up	correct
EWK.US	iShares MSCI Belgium ETF	20260417	26.76	26.85	26.61	26.7	24000	26.7	down	down	correct
EWL.US	iShares MSCI Switzerland ETF	20260417	62.23	62.84	62.05	62.44	453000	62.44	up	up	correct
EWM.US	iShares MSCI Malaysia ETF	20260417	29.04	29.35	29.04	29.16	590500	29.16	up	up	correct
EWN.US	iShares MSCI Netherlands ETF	20260417	64.37	64.55	63.94	64.12	79100	64.12	down	down	correct
EWO.US	iShares MSCI Austria ETF	20260417	40.06	40.37	39.88	40.01	45700	40.01	down	down	correct
EWP.US	iShares MSCI Spain ETF	20260417	58.68	58.99	58.34	58.39	348700	58.39	down	down	correct
EWQ.US	iShares MSCI France ETF	20260417	47.06	47.27	46.69	46.76	263700	46.76	down	down	correct
EWS.US	iShares MSCI Singapore ETF	20260417	29.43	29.67	29.36	29.41	920900	29.41	down	down	correct
EWT.US	iShares MSCI Taiwan ETF	20260417	83	83.99	82.72	83.22	7276600	83.22	up	up	correct
EWU.US	iShares MSCI United Kingdom ETF	20260417	48.17	48.37	48.06	48.25	1388600	48.25	up	up	correct
EWV.US	ProShares UltraShort MSCI Japan	20260417	19.7	19.77	19.24	19.6	35746	19.6	down	down	correct
EWW.US	iShares MSCI Mexico ETF	20260417	80.14	80.16	78.97	79.46	1528200	79.46	down	down	correct
EWX.US	SPDR S&P Emerging Markets Small Cap ETF	20260417	73.39	74.03	73.39	73.55	25200	73.55	up	up	correct
EWY.US	iShares MSCI South Korea ETF	20260417	151.15	154.99	150.09	152.33	20083600	152.33	up	up	correct
EWZ.US	iShares MSCI Brazil ETF	20260417	41.87	41.89	41.12	41.16	47254700	41.16	down	down	correct
EXI.US	iShares Global Industrials ETF	20260417	196.03	198.59	196.03	196.32	41200	196.32	up	up	correct
EZA.US	iShares MSCI South Africa ETF	20260417	74.22	75.62	74.21	74.62	262000	74.62	up	up	correct
EZJ.US	ProShares Ultra MSCI Japan	20260417	61.01	63.49	60.54	61.63	12000	61.63	up	up	correct
EZM.US	WisdomTree U.S. MidCap Earnings Fund	20260417	71.16	72.36	71.16	72.13	21700	72.13	up	up	correct
FAN.US	First Trust Global Wind Energy ETF	20260417	25.7	25.7	25.45	25.56	272000	25.56	down	down	correct
FAS.US	Direxion Shares ETF Trust	20260417	140.34	145	139.66	140.83	931100	140.83	up	up	correct
FAZ.US	Direxion Shares ETF Trust	20260417	42.48	42.59	40.94	42.27	995096	42.27	down	down	correct
FBND.US	Fidelity Total Bond ETF	20260417	46.06	46.12	46.03	46.05	2766262	45.8772	down	down	correct
FBT.US	First Trust NYSE Arca Biotechnology Index Fund	20260417	210.16	210.58	208.4	209.98	47400	209.98	down	down	correct
FCG.US	First Trust Natural Gas ETF	20260417	28.29	28.49	27.5	28.46	2067000	28.46	up	up	correct
FCOM.US	Fidelity MSCI Communication Services Index ETF	20260417	74.71	75.38	74.61	75.29	114000	75.29	up	up	correct
FCOR.US	Fidelity Merrimack Street Trust	20260417	47.6	47.7599	47.6	47.6875	22740	47.4953	up	up	correct
FDD.US	First Trust Exchange	20260417	19.38	19.5	19.33	19.33	119500	19.33	down	down	correct
FDHY.US	Fidelity High Yield Factor ETF	20260417	49.35	49.5699	49.33	49.55	65559	49.273	up	up	correct
FDIS.US	Fidelity MSCI Consumer Discretionary Index ETF	20260417	102.77	104.68	102.77	103.47	120200	103.47	up	up	correct
FDL.US	First Trust Morningstar Dividend Leaders Index Fund	20260417	49.3	49.79	49.16	49.75	899700	49.75	up	up	correct
FDLO.US	Fidelity Low Volatility Factor ETF	20260417	68.25	68.8	68.19	68.63	60000	68.63	up	up	correct
FDM.US	First Trust Dow Jones Select MicroCap Index Fund	20260417	88.02	89.8	88.02	88.8513	8232	88.8513	up	up	correct
FDMO.US	Fidelity Momentum Factor ETF	20260417	88.5	89.275	88.45	88.939	68400	88.939	up	up	correct
FDN.US	First Trust Exchange	20260417	261.95	263.74	261.24	262.83	279800	262.83	up	down	incorrect
FDRR.US	Fidelity Dividend ETF for Rising Rates	20260417	62.76	63.49	62.57	63.205	11700	63.205	up	down	incorrect
FDVV.US	Fidelity High Dividend ETF	20260417	58.68	59.34	58.68	59.18	820100	59.18	up	down	incorrect
FEDM.US	FEDM	20260417	63.29	63.29	63.097	63.097	3000	63.097	down	up	incorrect
FEIG.US	FEIG	20260417	41.265	41.265	41.22	41.22	300	41.0565	down	up	incorrect
FENY.US	Fidelity MSCI Energy Index ETF	20260417	30.43	30.78	29.87	30.69	5008500	30.69	up	down	incorrect
FEU.US	SPDR STOXX Europe 50 ETF	20260417	801	801	800.5	800.5	200	800.5	down	up	incorrect
FEUS.US	FEUS	20260417	76.36	76.4	76.299	76.299	4700	76.299	down	down	correct
FEZ.US	SPDR EURO STOXX 50 ETF	20260417	68.1	68.41	67.56	67.61	2043600	67.61	down	down	correct
FFIU.US	Fieldstone UVA Unconstrained Medium	20260417	21.96	22.08	21.96	22.077	2300	22.077	up	up	correct
FFND.US	Northern Lights Fund Trust II	20260417	31.615	31.615	31.47	31.53	10600	31.53	down	down	correct
FFTY.US	Innovator ETFs Trust	20260417	36.38	36.91	36.36	36.61	32700	36.61	up	up	correct
FGD.US	First Trust Dow Jones Global Select Dividend Index Fund	20260417	33.36	33.42	33.22	33.3	179000	33.3	down	down	correct
FHLC.US	Fidelity MSCI Health Care Index ETF	20260417	71.23	72.08	71.23	71.94	171100	71.94	up	up	correct
FIDI.US	Fidelity International High Dividend ETF	20260417	28.53	28.53	28.39	28.42	74400	28.42	down	down	correct
FIDU.US	Fidelity Covington Trust	20260417	92.88	94.46	92.6	93.57	92000	93.57	up	up	correct
FIEE.US	UBS AG FI Enhanced Europe 50 ETN	20260417	7.68	7.68	7.46	7.56	17300	7.56	down	down	correct
FIGB.US	Fidelity Investment Grade Bond ETF	20260417	43.43	43.44	43.31	43.39	56900	43.2403	down	down	correct
FILL.US	iShares MSCI Global Energy Producers ETF	20260417	26.6	26.81	26.39	26.78	90727	26.78	up	up	correct
FISK.US	Empire State Realty OP L.P	20260417	5.4	5.4	5.4	5.4	0	5.4
FISR.US	SPDR SSGA Fixed Income Sector Rotation ETF	20260417	25.9	25.919	25.873	25.89	61800	25.8074	down	down	correct
FITE.US	SPDR S&P Kensho Future Security ETF	20260417	95.55	96.285	94.76	94.772	24500	94.772	down	down	correct
FIVA.US	Fidelity International Value Factor ETF	20260417	37.24	37.4099	37.075	37.1819	106794	37.1819	down	down	correct
FIW.US	First Trust Exchange	20260417	106.87	108.96	106.87	107.8	52600	107.8	up	up	correct
FLAU.US	Franklin FTSE Australia ETF	20260417	35.88	35.9	35.813	35.813	2000	35.813	down	down	correct
FLAX.US	Franklin FTSE Asia ex Japan ETF	20260417	34	34.31	33.995	34.133	5700	34.133	up	up	correct
FLBR.US	Franklin FTSE Brazil ETF	20260417	26.05	26.05	25.605	25.68	251190	25.68	down	down	correct
FLCA.US	Franklin Templeton ETF Trust	20260417	52.21	52.51	52.1245	52.38	19259	52.38	up	up	correct
FLCB.US	Franklin Templeton ETF Trust	20260417	21.6	21.63	21.59	21.61	317500	21.5238	up	up	correct
FLCH.US	Franklin FTSE China ETF	20260417	23.6	23.83	23.6	23.72	70100	23.72	up	up	correct
FLCO.US	Franklin Liberty Investment Grade Corporate ETF	20260417	21.61	21.63	21.585	21.5887	24913	21.5018	down	down	correct
FLEE.US	Franklin FTSE Europe ETF	20260417	39.24	39.4	39.17	39.17	3300	39.17	down	down	correct
FLGB.US	Franklin FTSE United Kingdom ETF	20260417	36.81	37.0104	36.73	36.91	40606	36.91	up	up	correct
FLGR.US	Franklin FTSE Germany ETF	20260417	34.2	34.37	34.0098	34.0098	8068	34.0098	down	down	correct
FLGV.US	Franklin Liberty U.S. Treasury Bond ETF	20260417	20.47	20.5091	20.47	20.485	30142	20.4085	up	up	correct
FLIN.US	Franklin FTSE India ETF	20260417	36.52	36.88	36.47	36.63	821126	36.63	up	up	correct
FLJH.US	Franklin Templeton ETF Trust	20260417	42.88	43.18	42.84	43.09	26000	43.09	up	down	incorrect
FLJP.US	Franklin FTSE Japan ETF	20260417	38.48	38.96	38.46	38.57	983987	38.57	up	down	incorrect
FLKR.US	Franklin FTSE South Korea ETF	20260417	48.93	50.09	48.62	49.32	393300	49.32	up	down	incorrect
FLLA.US	Franklin FTSE Latin America ETF	20260417	30.64	30.64	30.2009	30.28	73490	30.28	down	up	incorrect
FLLV.US	Franklin Templeton ETF Trust	20260417	66.53	66.59	66.18	66.4585	13441	66.4585	down	up	incorrect
FLMB.US	Franklin Liberty Federal Tax	20260417	23.94	23.96	23.905	23.918	4620	23.8379	down	up	incorrect
FLMI.US	Franklin Liberty Intermediate Municipal Opportunities ETF	20260417	24.98	25.0499	24.93	25.015	716789	24.926	up	up	correct
FLMX.US	Franklin FTSE Mexico ETF	20260417	38.93	38.93	38.6	38.704	13309	38.704	down	down	correct
FLRG.US	Fidelity Covington Trust	20260417	39.14	39.57	39.14	39.5	33100	39.5	up	up	correct
FLRN.US	SPDR Bloomberg Barclays Investment Grade Floating Rate ETF	20260417	30.75	30.75	30.73	30.73	1500215	30.6249	down	down	correct
FLRT.US	Pacer Funds Trust	20260417	46.64	46.69	46.62	46.66	198189	46.426	up	down	incorrect
FLSA.US	Franklin FTSE Saudi Arabia ETF	20260417	35.12	35.12	34.99	35	1100	35	down	up	incorrect
FLSP.US	Franklin Liberty Systematic Style Premia ETF	20260417	27.22	27.4	27.15	27.24	31300	27.24	up	down	incorrect
FLSW.US	Franklin FTSE Switzerland ETF	20260417	43.11	43.49	43.03	43.2176	14788	43.2176	up	down	incorrect
FLTB.US	Fidelity Merrimack Street Trust	20260417	50.5	50.61	50.5	50.595	27885	50.4046	up	down	incorrect
FLTR.US	VanEck Vectors ETF Trust	20260417	25.46	25.47	25.44	25.45	1362300	25.3573	down	up	incorrect
FLTW.US	Franklin FTSE Taiwan ETF	20260417	79.72	80.515	79.5	79.87	304500	79.87	up	down	incorrect
FLUD.US	Franklin Liberty Ultra Short Bond ETF	20260417	25	25.01	24.99	25.005	34100	24.9185	up	down	incorrect
FLYT.US	Direxion Flight to Safety Strategy ETF	20260417	35.74	37.99	32.67	34.1	176600	34.1	down	up	incorrect
FMAT.US	Fidelity MSCI Materials Index ETF	20260417	60.12	61.02	59.93	60.44	40000	60.44	up	up	correct
FMF.US	First Trust Managed Futures Strategy Fund	20260417	50.88	51.15	50.875	51.001	11887	51.001	up	up	correct
FMNY.US	First Trust Exchange	20260417	26.775	26.784	26.765	26.784	2700	26.7001	up	up	correct
FMQQ.US	FMQQ The Next Frontier Internet & Ecommerce ETF	20260417	12.4	12.61	12.4	12.496	1800	12.496	up	up	correct
FNCL.US	Fidelity MSCI Financials Index ETF	20260417	74.76	75.71	74.67	74.94	176800	74.94	up	up	correct
FNDA.US	Schwab Fundamental U.S. Small Company Index ETF	20260417	35.05	35.69	35.05	35.42	907600	35.42	up	up	correct
FNDB.US	Schwab Fundamental U.S. Broad Market Index ETF	20260417	28.55	28.89	28.55	28.79	98700	28.79	up	up	correct
FNDC.US	Schwab Fundamental International Small Company Index ETF	20260417	50.22	50.51	50.03	50.11	92200	50.11	down	down	correct
FNDE.US	Schwab Strategic Trust	20260417	40.77	40.97	40.72	40.77	701300	40.77
FNDF.US	Schwab Fundamental International Large Company Index ETF	20260417	52.03	52.33	51.88	51.99	1119500	51.99	down	down	correct
FNDX.US	Schwab Fundamental U.S. Large Company Index ETF	20260417	29.23	29.52	29.21	29.42	3960200	29.42	up	up	correct
FNGD.US	MicroSectors FANG+ Index	20260417	47.59	48.063	46.56	47.21	363800	47.21	down	down	correct
FNGG.US	Direxion Daily Select Large Caps & FANGs Bull 2X Shares	20260417	203.38	205.632	202.498	204.212	11300	204.212	up	up	correct
FNGO.US	MicroSectors FANG+ Index 2X Leveraged ETN	20260417	115.68	117.2	115.235	116.4889	18610	116.4889	up	up	correct
FNGS.US	MicroSectors FANG+ ETN	20260417	69.54	69.54	68.92	69.06	60300	69.06	down	down	correct
FNGU.US	MicroSectors FANG+ Index 3X Leveraged ETN	20260417	23.615	24.14	23.375	23.84	8479762	23.84	up	up	correct
FORH.US	ETF Opportunities Trust	20260417	25.42	25.508	25.42	25.508	300	25.508	up	up	correct
FPE.US	First Trust Preferred Securities and Income ETF	20260417	18.14	18.21	18.13	18.15	1728030	18.0762	up	up	correct
FPEI.US	First Trust Institutional Preferred Securities and Income ETF	20260417	19.29	19.34	19.29	19.325	140467	19.2354	up	up	correct
FPX.US	First Trust US Equity Opportunities ETF	20260417	177.26	178.66	176.93	178.08	78200	178.08	up	up	correct
FQAL.US	Fidelity Quality Factor ETF	20260417	77.57	78.29	77.55	78.15	23100	78.15	up	up	correct
FREL.US	Fidelity Covington Trust	20260417	28.96	29.38	28.96	29.35	279500	29.35	up	up	correct
FRI.US	First Trust S&P REIT Index Fund	20260417	30.59	30.89	30.52	30.86	26500	30.86	up	up	correct
FRTY.US	Alger Mid Cap 40 ETF	20260417	20.99	21.11	20.91	21.038	9600	21.038	up	up	correct
FSEC.US	Fidelity Investment Grade Securitized ETF	20260417	44.27	44.42	44.215	44.345	425667	44.2024	up	up	correct
FSIG.US	First Trust Exchange	20260417	19.07	19.1	19.06	19.1	772444	19.0275	up	up	correct
FSMB.US	First Trust Short Duration Managed Municipal ETF	20260417	20.03	20.05	20.03	20.045	59025	19.992	up	up	correct
FSMD.US	Fidelity Covington Trust	20260417	48.21	48.96	48.21	48.66	80100	48.66	up	up	correct
FSTA.US	Fidelity MSCI Consumer Staples Index ETF	20260417	52.07	52.88	52	52.84	94800	52.84	up	up	correct
FTEC.US	Fidelity MSCI Information Technology Index ETF	20260417	239.35	240.83	238.72	240.29	352700	240.29	up	up	correct
FTSD.US	Franklin ETF Trust	20260417	90.85	90.88	90.74	90.86	13917	90.5206	up	down	incorrect
FUMB.US	First Trust Ultra Short Duration Municipal ETF	20260417	20.1	20.1	20.07	20.085	171307	20.039	down	up	incorrect
FUTY.US	Fidelity MSCI Utilities Index ETF	20260417	59.84	59.84	58.95	59.59	318500	59.59	down	up	incorrect
FVAL.US	Fidelity Value Factor ETF	20260417	74.66	75.265	74.66	75.12	31600	75.12	up	down	incorrect
FVD.US	First Trust Value Line Dividend Index Fund	20260417	48.09	48.58	48.04	48.42	487200	48.42	up	down	incorrect
FXA.US	Invesco CurrencyShares Australian Dollar Trust	20260417	71.4	71.4401	71.0479	71.0479	18452	70.9696	down	down	correct
FXB.US	Invesco CurrencyShares British Pound Sterling Trust	20260417	130.6	130.6	129.99	129.99	14431	129.7705	down	down	correct
FXC.US	Invesco CurrencyShares Canadian Dollar Trust	20260417	71.5	71.57	71.33	71.33	26884	71.3231	down	down	correct
FXD.US	First Trust Consumer Discretionary AlphaDEX Fund	20260417	69.44	70.91	69.44	70.32	10600	70.32	up	up	correct
FXE.US	Invesco CurrencyShares Euro Currency Trust	20260417	109.22	109.3	108.62	108.65	118192	108.5863	down	down	correct
FXF.US	Invesco CurrencyShares Swiss Franc Trust	20260417	113.21	113.49	112.95	112.95	70000	112.95	down	down	correct
FXG.US	First Trust Consumer Staples AlphaDEX Fund	20260417	64.35	64.98	64.35	64.92	6900	64.92	up	down	incorrect
FXH.US	First Trust Health Care AlphaDEX Fund	20260417	113.56	115.09	113.56	114.82	13500	114.82	up	down	incorrect
FXI.US	iShares Trust	20260417	37.62	37.88	37.53	37.6	31336100	37.6	down	up	incorrect
FXL.US	First Trust Technology AlphaDEX Fund	20260417	180.23	181.75	180.01	181.11	19200	181.11	up	down	incorrect
FXN.US	First Trust Energy AlphaDEX Fund	20260417	20.28	20.5	19.9	20.44	1392800	20.44	up	down	incorrect
FXO.US	First Trust Financials AlphaDEX Fund	20260417	59.67	60.75	59.64	60.18	107000	60.18	up	down	incorrect
FXP.US	ProShares UltraShort FTSE China 50	20260417	18.57	18.65	18.42	18.63	8600	18.63	up	down	incorrect
FXU.US	First Trust Utilities AlphaDEX Fund	20260417	49.88	49.88	49.23	49.77	399500	49.77	down	down	correct
FXY.US	Invesco CurrencyShares Japanese Yen Trust	20260417	57.9	58.24	57.87	57.89	498300	57.89	down	down	correct
FXZ.US	First Trust Exchange	20260417	78.91	79.93	78.53	79.56	119700	79.56	up	up	correct
GAL.US	SPDR SSgA Global Allocation ETF	20260417	52.28	52.38	52.24	52.3	12200	52.3	up	up	correct
GAMR.US	ETF Managers Trust	20260417	83.98	84.63	83.98	84.63	800	84.63	up	up	correct
GBIL.US	Goldman Sachs Access Treasury 0	20260417	100.08	100.09	100.07	100.09	1485534	99.7968	up	up	correct
GBUG.US	iPath Gold ETN	20260417	50.37	51.46	50.27	50.64	61000	50.64	up	up	correct
GCC.US	WisdomTree Continuous Commodity Index Fund	20260417	24.43	24.43	24.27	24.4	49700	24.4	down	down	correct
GCOR.US	Goldman Sachs Access U.S. Aggregate Bond ETF	20260417	41.5	41.6199	41.5	41.53	100103	41.3931	up	up	correct
GDMA.US	Alpha Architect ETF Trust	20260417	42.5	42.5	41.96	42.01	44400	42.01	down	down	correct
GDOC.US	Goldman Sachs ETF Trust	20260417	33.74	33.74	33.74	33.74	100	33.74
GDX.US	VanEck Vectors Gold Miners ETF	20260417	99.75	102.39	99.39	100.34	21381400	100.34	up	up	correct
GDXD.US	MicroSectors Gold Miners	20260417	30.4	30.85	27.96	30.05	1728600	30.05	down	down	correct
GDXJ.US	VanEck Vectors Junior Gold Miners ETF	20260417	132.87	136.55	132.39	133.12	6102500	133.12	up	up	correct
GDXU.US	MicroSectors Gold Miners 3X Leveraged ETNs	20260417	255.82	276	254.78	260.56	1154500	260.56	up	up	correct
GEM.US	Goldman Sachs ActiveBeta Emerging Markets Equity ETF	20260417	48.29	48.81	48.29	48.36	154637	48.36	up	up	correct
GGRW.US	Gabelli ETFs Trust	20260417	36.062	36.062	36.062	36.062	100	36.062
GHYB.US	Goldman Sachs Access High Yield Corporate Bond ETF	20260417	45.1	45.1799	45.1	45.15	2741	44.9069	up	up	correct
GIGB.US	Goldman Sachs ETF Trust	20260417	46.23	46.29	46.19	46.2091	39731	46.0414	down	down	correct
GII.US	SPDR S&P Global Infrastructure ETF	20260417	76.8	76.8199	76.39	76.77	105970	76.77	down	down	correct
GINN.US	Goldman Sachs Innovate Equity ETF	20260417	75.395	75.44	75.23	75.369	15900	75.369	down	down	correct
GLD.US	SPDR Gold Trust	20260417	445.65	448.7	445.32	445.93	9712000	445.93	up	up	correct
GLDM.US	World Gold Trust	20260417	96.03	96.68	95.97	96.04	3965529	96.04	up	up	correct
GLDX.US	USCF ETF Trust	20260417	38.71	38.71	38.52	38.5688	1385	38.5688	down	down	correct
GLIN.US	VanEck Vectors ETF Trust	20260417	46.76	47.49	46.76	47.02	20500	47.02	up	up	correct
GLL.US	ProShares Trust II	20260417	18.75	18.77	18.48	18.73	3701700	18.73	down	down	correct
GLRY.US	Inspire Faithward Mid Cap Momentum ESG ETF	20260417	40.94	41.42	40.94	41.27	17500	41.27	up	up	correct
GLTR.US	Aberdeen Standard Physical Precious Metals Basket Shares ETF	20260417	230.66	233.19	230.25	230.6	65000	230.6	down	down	correct
GMF.US	SPDR S&P Emerging Asia Pacific ETF	20260417	149.34	149.64	148.75	148.96	3000	148.96	down	down	correct
GNR.US	SPDR S&P Global Natural Resources ETF	20260417	74.43	74.66	73.8	74.54	246600	74.54	up	up	correct
GOAU.US	U.S. Global GO GOLD and Precious Metal Miners ETF	20260417	48.13	49.4	48.13	48.68	39800	48.68	up	up	correct
GOEX.US	Global X Funds	20260417	93.02	95.46	92.64	93.42	13200	93.42	up	up	correct
GQRE.US	FlexShares Global Quality Real Estate Index Fund	20260417	64.25	64.78	64.25	64.7	8700	64.7	up	up	correct
GREK.US	Global X MSCI Greece ETF	20260417	73	73.93	72.69	72.93	37500	72.93	down	down	correct
GRN.US	iPath Series B Carbon ETN	20260417	30.13	30.35	30.13	30.268	600	30.268	up	up	correct
GRNB.US	VanEck Vectors ETF Trust	20260417	24.27	24.27	24.21	24.2152	11454	24.1302	down	down	correct
GSEU.US	Goldman Sachs ETF Trust	20260417	49.0321	49.12	48.8	48.8748	6309	48.8748	down	down	correct
GSG.US	iShares S&P GSCI Commodity	20260417	30.09	30.41	29.68	30.35	4386500	30.35	up	up	correct
GSIE.US	Goldman Sachs ActiveBeta International Equity ETF	20260417	46.31	46.58	46.21	46.28	294400	46.28	down	down	correct
GSIG.US	Goldman Sachs Access Investment Grade Corporate 1	20260417	47.59	47.59	47.59	47.59	100	47.4448
GSJY.US	Goldman Sachs ActiveBeta Japan Equity ETF	20260417	51.785	51.965	51.721	51.747	3900	51.747	down	down	correct
GSLC.US	Goldman Sachs ETF Trust	20260417	135.55	136.79	135.55	136.32	230400	136.32	up	up	correct
GSPY.US	Gotham Enhanced 500 ETF	20260417	38.585	38.64	38.585	38.635	800	38.635	up	up	correct
GSSC.US	Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF	20260417	81.68	83.17	81.4801	82.6	43655	82.6	up	up	correct
GSY.US	Invesco Ultra Short Duration ETF	20260417	50.27	50.28	50.26	50.26	726388	50.0969	down	down	correct
GTEK.US	Goldman Sachs Future Tech Leaders Equity ETF	20260417	49.2	49.5	49.08	49.4	8400	49.4	up	up	correct
GTO.US	Invesco Total Return Bond ETF	20260417	47.36	47.435	47.35	47.38	220387	47.2102	up	up	correct
GUNR.US	FlexShares Morningstar Global Upstream Natural Resources Index Fund	20260417	54.92	54.96	54.46	54.88	340100	54.88	down	down	correct
GURU.US	Global X Guru Index ETF	20260417	66	66.52	66	66.37	3200	66.37	up	up	correct
GUSH.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares	20260417	33.77	33.87	31.5	33.66	2528900	33.66	down	down	correct
GVIP.US	Goldman Sachs Hedge Industry VIP ETF	20260417	165.88	166.783	165.82	166.058	9100	166.058	up	up	correct
GWX.US	SPDR S&P International Small Cap ETF	20260417	46.1	46.52	46	46.04	58200	46.04	down	down	correct
GXC.US	SPDR Index Shares Funds	20260417	98.2	98.78	98	98.38	18800	98.38	up	up	correct
GXG.US	Global X MSCI Colombia ETF	20260417	41.61	41.7	40.87	41.01	100920	41.01	down	down	correct
GYLD.US	Arrow Dow Jones Global Yield ETF	20260417	14.11	14.36	14.04	14.16	4400	14.16	up	up	correct
HACK.US	ETF Series Solutions	20260417	78.85	79.14	78	78.57	111600	78.57	down	down	correct
HAIL.US	SPDR S&P Kensho Smart Mobility ETF	20260417	37.5	38.03	37.5	37.671	2200	37.671	up	up	correct
HAP.US	VanEck Vectors Natural Resources ETF	20260417	72.68	72.8	72.21	72.8	13063	72.8	up	up	correct
HAUZ.US	DBX ETF Trust	20260417	24.42	24.59	24.37	24.37	64900	24.37	down	down	correct
HAWX.US	iShares Currency Hedged MSCI ACWI ex U.S. ETF	20260417	43.77	44.05	43.77	43.957	9381	43.957	up	up	correct
HDEF.US	Xtrackers MSCI EAFE High Dividend Yield Equity ETF	20260417	33.28	33.31	33.19	33.24	111082	33.24	down	down	correct
HDG.US	ProShares Hedge Replication ETF	20260417	53.36	53.38	53.36	53.38	700	53.38	up	up	correct
HDGE.US	AdvisorShares Ranger Equity Bear ETF	20260417	16.64	16.64	16.32	16.39	601900	16.39	down	down	correct
HDLB.US	ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B	20260417	16.62	17.012	16.62	17.012	900	17.012	up	up	correct
HDMV.US	First Trust Horizon Managed Volatility Developed International ETF	20260417	38.55	38.55	38.442	38.442	1300	38.442	down	down	correct
HDV.US	iShares Core High Dividend ETF	20260417	132.88	134.07	132.66	133.94	2232950	26.788	up	up	correct
HEDJ.US	WisdomTree Europe Hedged Equity Fund	20260417	55.92	56.32	55.77	55.88	47200	55.88	down	down	correct
HEQT.US	Simplify Exchange Traded Funds	20260417	32.71	32.79	32.7	32.76	77600	32.76	up	up	correct
HEWJ.US	iShares Currency Hedged MSCI Japan ETF	20260417	59.97	60.38	59.9	60.18	40700	60.18	up	up	correct
HEZU.US	iShares Currency Hedged MSCI Eurozone ETF	20260417	47.45	47.45	46.85	47.12	46500	47.12	down	down	correct
HFXI.US	IQ 50 Percent Hedged FTSE International ETF	20260417	36.27	36.495	36.25	36.27	548853	36.27
HHH.US	ETF Managers Trust	20260417	65.22	66.91	65.22	65.94	322000	65.94	up	up	correct
HIBL.US	Direxion Daily S&P 500 High Beta Bull 3X Shares	20260417	85.68	88.88	85.35	86.67	82700	86.67	up	up	correct
HIBS.US	Direxion Daily S&P 500 High Beta Bear 3X Shares	20260417	32.15	32.407	30.94	31.87	194300	31.87	down	down	correct
HIPS.US	GraniteShares HIPS US High Income ETF	20260417	11.82	11.9699	11.82	11.95	53215	11.8428	up	up	correct
HMOP.US	Hartford Municipal Opportunities ETF	20260417	39.13	39.22	39.125	39.2	67195	39.0859	up	up	correct
HOLD.US	AdvisorShares Trust	20260417	31.88	32.3	31.88	32.245	1100	32.245	up	up	correct
HOMZ.US	ETF Series Solutions	20260417	44.37	45.55	44.37	45.4202	2106	45.3237	up	down	incorrect
HSCZ.US	iShares Currency Hedged MSCI EAFE Small	20260417	42.63	42.8699	42.55	42.6554	6674	42.6554	up	down	incorrect
HTAB.US	Hartford Exchange	20260417	19.21	19.28	19.21	19.27	86100	19.2111	up	down	incorrect
HTEC.US	Robo Global Healthcare Technology and Innovation ETF	20260417	34.7	35.085	34.7	34.876	2600	34.876	up	down	incorrect
HTRB.US	Hartford Total Return Bond ETF	20260417	34.13	34.1643	34.0975	34.12	196308	33.9978	down	up	incorrect
HTUS.US	Exchange Traded Concepts Trust	20260417	41.19	41.76	41.19	41.604	27300	41.604	up	down	incorrect
HUSV.US	First Trust Horizon Managed Volatility Domestic ETF	20260417	39.339	39.42	39.339	39.3502	1786	39.3502	up	up	correct
HYBB.US	iShares BB Rated Corporate Bond ETF	20260417	47.03	47.14	47.03	47.06	29100	46.7872	up	up	correct
HYDW.US	DBX ETF Trust	20260417	47	47.09	47	47.025	2200	46.8169	up	up	correct
HYEM.US	VanEck Vectors Emerging Markets High Yield Bond ETF	20260417	20.12	20.18	19.96	20.14	84527	20.0275	up	up	correct
HYG.US	iShares Trust	20260417	80.6	80.76	80.56	80.65	61651594	80.2299	up	up	correct
HYGH.US	iShares U.S. ETF Trust	20260417	86.45	86.9	86.39	86.7	80811	86.7	up	up	correct
HYGV.US	FlexShares Trust	20260417	40.61	40.706	40.6	40.64	166900	40.3906	up	up	correct
HYLB.US	Xtrackers USD High Yield Corporate Bond ETF	20260417	36.79	36.88	36.79	36.84	5304475	36.6515	up	up	correct
HYMB.US	SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF	20260417	25.15	25.21	25.14	25.19	1162111	25.0928	up	up	correct
HYS.US	PIMCO 0	20260417	94.09	94.4649	94.08	94.29	416913	93.7282	up	up	correct
HYTR.US	CP High Yield Trend ETF	20260417	21.54	21.56	21.515	21.531	63500	21.531	down	down	correct
HYUP.US	Xtrackers High Beta High Yield Bond ETF	20260417	42.17	42.3191	42.17	42.275	4745	42.0035	up	up	correct
IAI.US	iShares U.S. Broker	20260417	178.77	180.5	178.02	179.04	153000	179.04	up	up	correct
IAK.US	iShares U.S. Insurance ETF	20260417	132.55	134.8	132.55	133.72	68400	133.72	up	up	correct
IAPR.US	Innovator MSCI EAFE Power Buffer ETF	20260417	33.03	33.06	32.93	32.943	22800	32.943	down	down	correct
IAT.US	iShares U.S. Regional Banks ETF	20260417	57.73	59.04	57.73	58.4	320400	58.4	up	up	correct
IAU.US	iShares Gold Trust	20260417	91.3	91.93	91.24	91.34	4141000	91.34	up	up	correct
IAUM.US	iShares® Gold Trust Micro	20260417	48.33	48.68	48.326	48.39	2816300	48.39	up	up	correct
IBD.US	Northern Lights Fund Trust IV	20260417	24.11	24.11	23.9676	24.0188	26993	23.9399	down	down	correct
IBDR.US	iShares iBonds Dec 2026 Term Corporate ETF	20260417	24.21	24.22	24.21	24.215	398377	24.1349	up	up	correct
IBDS.US	iShares iBonds Dec 2027 Term Corporate ETF	20260417	24.23	24.25	24.23	24.24	642351	24.1544	up	up	correct
IBDT.US	iShares iBonds Dec 2028 Term Corporate ETF	20260417	25.37	25.38	25.33	25.35	496165	25.2562	down	down	correct
IBDU.US	iShares Trust	20260417	23.34	23.36	23.32	23.32	486400	23.231	down	down	correct
IBDV.US	iShares Trust	20260417	22.01	22.03	21.98	21.99	410962	21.9062	down	down	correct
IBDW.US	iShares Trust	20260417	21.09	21.105	21.06	21.07	565900	20.9868	down	down	correct
IBND.US	SPDR Bloomberg Barclays International Corporate Bond ETF	20260417	32.12	32.2382	32.04	32.08	29691	32.0092	down	down	correct
IBUY.US	Amplify Online Retail ETF	20260417	70.21	70.975	70.21	70.592	2700	70.592	up	up	correct
IDEV.US	iShares Core MSCI International Developed Markets ETF	20260417	90.1	90.555	89.81	89.91	1140219	89.91	down	down	correct
IDHQ.US	Invesco S&P International Developed Quality ETF	20260417	39.23	39.62	39.19	39.35	67937	39.35	up	up	correct
IDLV.US	Invesco S&P International Developed Low Volatility ETF	20260417	35.82	35.95	35.79	35.83	13100	35.83	up	down	incorrect
IDMO.US	Invesco S&P International Developed Momentum ETF	20260417	60.24	60.649	60.03	60.13	291522	60.13	down	up	incorrect
IDNA.US	iShares Genomics Immunology and Healthcare ETF	20260417	31.27	31.41	31.09	31.21	22800	31.21	down	up	incorrect
IDOG.US	ALPS International Sector Dividend Dogs ETF	20260417	43.77	43.77	43.36	43.36	29700	43.36	down	up	incorrect
IDRV.US	iShares Trust	20260417	43.49	44	43.41	43.41	24200	43.41	down	up	incorrect
IDU.US	iShares U.S. Utilities ETF	20260417	116.95	116.95	115.35	116.57	1050400	116.57	down	up	incorrect
IDX.US	VanEck Vectors Indonesia Index ETF	20260417	14.48	14.98	14.48	14.71	60500	14.71	up	down	incorrect
IEMG.US	iShares Core MSCI Emerging Markets ETF	20260417	77.99	78.81	77.82	78.1	10077400	78.1	up	up	correct
IEUR.US	iShares Core MSCI Europe ETF	20260417	76.19	76.52	75.91	76	685300	76	down	down	correct
IEV.US	iShares Trust	20260417	73.45	73.68	73.19	73.25	109900	73.25	down	down	correct
IEZ.US	iShares U.S. Oil Equipment & Services ETF	20260417	28.54	29.07	28.24	28.84	386000	28.84	up	up	correct
IFED.US	IFED	20260417	43.315	43.315	43.315	43.315	100	43.315
IG.US	Principal Exchange	20260417	20.79	20.8397	20.79	20.815	9064	20.7272	up	up	correct
IGBH.US	iShares Interest Rate Hedged Long	20260417	24.45	24.5	24.4201	24.457	59257	24.457	up	up	correct
IGLB.US	iShares 10+ Year Investment Grade Corporate Bond ETF	20260417	50.42	50.4793	50.27	50.34	1503730	50.1196	down	up	incorrect
IGM.US	iShares Expanded Tech Sector ETF	20260417	137.97	138.66	137.5	138.5	745800	138.5	up	down	incorrect
IHAK.US	iShares Cybersecurity and Tech ETF	20260417	47.01	47.25	46.57	46.72	101800	46.72	down	up	incorrect
IHDG.US	WisdomTree Trust	20260417	51.42	51.72	51.401	51.49	143400	51.49	up	down	incorrect
IHE.US	iShares U.S. Pharmaceuticals ETF	20260417	87.42	88.79	87.38	88.79	32800	88.79	up	up	correct
IHF.US	iShares U.S. Healthcare Providers ETF	20260417	45.3	45.92	45.3	45.74	204800	45.74	up	up	correct
IHI.US	iShares U.S. Medical Devices ETF	20260417	53.62	54.62	53.62	54.22	2076200	54.22	up	up	correct
IHY.US	VanEck Vectors International High Yield Bond ETF	20260417	22	22.065	21.94	21.975	15768	21.8748	down	down	correct
IIGD.US	Invesco Investment Grade Defensive ETF	20260417	24.78	24.79	24.765	24.765	1865	24.6808	down	down	correct
IJAN.US	Innovator MSCI EAFE Power Buffer ETF January	20260417	37.707	37.75	37.56	37.614	112200	37.614	down	down	correct
IJH.US	iShares Trust	20260417	72.23	73.38	72.12	72.9	7333100	72.9	up	up	correct
IJJ.US	iShares S&P Mid	20260417	139.84	142.3	139.84	141.47	95900	141.47	up	up	correct
IJK.US	iShares S&P Mid	20260417	108.8	110.44	108.56	109.81	483400	109.81	up	up	correct
IJR.US	iShares Core S&P Small	20260417	134.14	136.53	133.77	135.39	4586500	135.39	up	up	correct
IJS.US	iShares S&P Small	20260417	126.13	128.47	126.13	127.46	537200	127.46	up	up	correct
IJUL.US	Innovator MSCI EAFE Power Buffer ETF	20260417	35.035	35.07	34.96	34.995	15500	34.995	down	down	correct
ILCB.US	iShares Morningstar U.S. Equity ETF	20260417	97.78	98.51	97.76	98.26	9300	98.26	up	up	correct
ILCG.US	iShares Morningstar Growth ETF	20260417	108	108.85	108	108.63	47900	108.63	up	up	correct
ILCV.US	iShares Morningstar Value ETF	20260417	97.53	98.3	97.48	98.01	33400	98.01	up	up	correct
ILDR.US	First Trust Exchange	20260417	34.32	34.59	34.11	34.45	30500	34.45	up	up	correct
ILF.US	iShares Latin America 40 ETF	20260417	38.5	38.5	37.75	37.84	4368700	37.84	down	down	correct
ILTB.US	iShares Trust	20260417	49.64	49.71	49.56	49.61	26795	49.3991	down	down	correct
IMCB.US	iShares Morningstar Mid	20260417	88.73	89.93	88.73	89.61	40000	89.61	up	up	correct
IMCG.US	iShares Morningstar Mid	20260417	86.54	87.53	86.5	87.14	430500	87.14	up	up	correct
IMTB.US	iShares Core 5	20260417	44.17	44.2299	44.1212	44.17	37389	44.0057
IMTM.US	iShares MSCI Intl Momentum Factor ETF	20260417	52.75	53.21	52.64	52.81	500175	52.81	up	up	correct
INCO.US	Columbia India Consumer ETF	20260417	61	61.62	61	61.32	49600	61.32	up	up	correct
INDL.US	Direxion Daily MSCI India Bull 2x Shares	20260417	49.26	50.29	49.26	49.62	82700	49.62	up	up	correct
INDS.US	Pacer Benchmark Industrial Real Estate SCTR ETF	20260417	38.34	40.805	37	40.7591	6921	40.7591	up	up	correct
INFL.US	Horizon Kinetics Inflation Beneficiaries ETF	20260417	53.48	53.505	53	53.39	239700	53.39	down	down	correct
INKM.US	SSGA Active Trust	20260417	34.41	34.433	34.4	34.4217	744	34.4217	up	up	correct
INMU.US	BlackRock Intermediate Muni Income Bond ETF	20260417	24.14	24.17	24.13	24.16	149700	24.0907	up	up	correct
INTF.US	iShares Edge MSCI Multifactor Intl ETF	20260417	41.79	41.97	41.675	41.7	221436	41.7	down	down	correct
IOCT.US	Innovator ETFs Trust	20260417	36.46	36.56	36.455	36.455	19500	36.455	down	down	correct
IOO.US	iShares Global 100 ETF	20260417	132.64	133.65	132.48	133.34	101100	133.34	up	up	correct
IPAC.US	iShares Core MSCI Pacific ETF	20260417	81.74	82.51	81.66	81.85	223300	81.85	up	up	correct
IPAY.US	ETF Series Solutions	20260417	48.39	49.03	48.39	48.69	23037	48.69	up	up	correct
IPO.US	Renaissance IPO ETF	20260417	48.93	48.97	48.59	48.79	25817	48.79	down	down	correct
IPOS.US	Renaissance International IPO ETF	20260417	21.105	21.23	21.08	21.116	2400	21.116	up	up	correct
IQDF.US	FlexShares International Quality Dividend Index Fund	20260417	33.98	34.16	33.87	33.89	70200	33.89	down	down	correct
IQDY.US	FlexShares International Quality Dividend Dynamic Index Fund	20260417	41.41	41.68	41.28	41.33	33909	41.33	down	down	correct
IQLT.US	iShares MSCI Intl Quality Factor ETF	20260417	49.78	49.9998	49.64	49.68	1152082	49.68	down	down	correct
IQSI.US	IQ Candriam ESG International Equity ETF	20260417	38.14	38.23	38.05	38.05	800	38.05	down	down	correct
IQSU.US	IQ Candriam ESG US Equity ETF	20260417	56.05	56.51	56.05	56.287	2900	56.287	up	up	correct
ISCB.US	iShares Morningstar Small	20260417	69.79	71	69.79	70.75	2400	70.75	up	up	correct
ISCF.US	iShares Trust	20260417	45.49	45.625	45.37	45.43	32054	45.43	down	down	correct
ISCG.US	iShares Morningstar Small	20260417	60.19	61.16	60.19	60.79	21800	60.79	up	up	correct
ISCV.US	iShares Morningstar Small	20260417	73.45	74.74	73.45	74.25	13900	74.25	up	up	correct
ISRA.US	VanEck Vectors Israel ETF	20260417	65.99	67.32	65.99	66.84	12300	66.84	up	up	correct
ISWN.US	Amplify ETF Trust	20260417	22.72	22.78	22.65	22.65	3100	22.65	down	down	correct
ITAN.US	Alpha Architect ETF Trust	20260417	38.79	38.91	38.7	38.74	11100	38.74	down	down	correct
ITEQ.US	BlueStar Israel Technology ETF	20260417	62.2	62.45	61.89	62.12	16800	62.12	down	down	correct
ITOT.US	iShares Core S&P Total U.S. Stock Market ETF	20260417	154.72	156.15	154.62	155.59	2837600	155.59	up	up	correct
IVE.US	iShares Trust	20260417	219.54	221.72	219.45	220.89	628500	220.89	up	up	correct
IVES.US	ETF Managers Trust	20260417	32.78	32.945	32.64	32.72	1128000	32.72	down	down	correct
IVLU.US	iShares Edge MSCI Intl Value Factor ETF	20260417	42.2	42.395	42.06	42.13	1257339	42.13	down	down	correct
IVOG.US	Vanguard S&P Mid	20260417	135.36	137.25	135.36	136.61	20200	136.61	up	up	correct
IVOL.US	Krane Shares Trust	20260417	18.56	18.63	18.555	18.58	112800	18.5243	up	up	correct
IVOO.US	Vanguard Admiral Funds	20260417	122.2	124.1	122.14	123.44	66200	123.44	up	up	correct
IVOV.US	Vanguard S&P Mid	20260417	107.7	109.67	107.7	108.91	13100	108.91	up	up	correct
IVV.US	iShares Core S&P 500 ETF	20260417	709.39	715.66	709.04	713.36	4914700	713.36	up	up	correct
IVW.US	iShares S&P 500 Growth ETF	20260417	127.67	128.68	127.55	128.32	4971300	128.32	up	up	correct
IWB.US	iShares Russell 1000 ETF	20260417	386.81	390.3	386.63	388.89	1565200	388.89	up	up	correct
IWC.US	iShares Micro	20260417	179.17	182.11	178	180.92	165600	180.92	up	up	correct
IWD.US	iShares Russell 1000 Value ETF	20260417	225.74	228.02	225.58	227.15	1571100	227.15	up	up	correct
IWDL.US	ETRACS 2x Leveraged US Value Factor TR ETN	20260417	55.37	55.37	55.37	55.37	200	55.37
IWF.US	iShares Russell 1000 Growth ETF	20260417	473.78	477.82	473.25	476.41	5266800	119.1025	up	up	correct
IWFL.US	ETRACS 2x Leveraged US Growth Factor TR ETN	20260417	56.47	56.47	56.47	56.47	600	56.47
IWL.US	iShares Russell Top 200 ETF	20260417	175.11	176.585	175.11	176.02	32236	176.02	up	up	correct
IWM.US	iShares Trust	20260417	273.74	277.63	273.12	275.78	46462700	275.78	up	up	correct
IWML.US	ETRACS 2x Leveraged US Size Factor TR ETN	20260417	28.857	28.857	28.857	28.857	100	28.857
IWN.US	iShares Russell 2000 Value ETF	20260417	204.29	208.08	204.22	206.45	733300	206.45	up	up	correct
IWO.US	iShares Russell 2000 Growth ETF	20260417	354.15	358.67	353.61	356.35	573900	356.35	up	up	correct
IWP.US	iShares Russell Mid	20260417	136.8	138.66	136.78	137.75	576800	137.75	up	up	correct
IWR.US	iShares Russell Mid	20260417	103.36	104.62	103.33	104.18	2014100	104.18	up	up	correct
IWS.US	iShares Russell Mid	20260417	154.64	156.51	154.64	155.91	247500	155.91	up	up	correct
IWV.US	iShares Russell 3000 ETF	20260417	402.04	405.83	401.95	404.36	196600	404.36	up	up	correct
IWX.US	iShares Russell Top 200 Value ETF	20260417	97.55	98.46	97.54	98.13	399000	98.13	up	up	correct
IWY.US	iShares Russell Top 200 Growth ETF	20260417	276.86	279.11	276.36	278.14	531600	278.14	up	up	correct
IXC.US	iShares Global Energy ETF	20260417	52.31	52.71	51.34	52.63	1544400	52.63	up	up	correct
IXG.US	iShares Global Financials ETF	20260417	123.21	124	122.92	123.35	17900	123.35	up	up	correct
IXJ.US	iShares Global Healthcare ETF	20260417	94.96	96	94.96	95.8	55800	95.8	up	up	correct
IXN.US	iShares Global Tech ETF	20260417	116.33	117.17	116.16	116.63	280800	116.63	up	up	correct
IXP.US	iShares Global Comm Services ETF	20260417	123.08	124.1	123.08	123.92	21400	123.92	up	up	correct
IYC.US	iShares U.S. Consumer Services ETF	20260417	104.08	105.7	104.08	104.87	98600	104.87	up	up	correct
IYE.US	iShares U.S. Energy ETF	20260417	57.77	58.48	56.7	58.31	2095700	58.31	up	down	incorrect
IYF.US	iShares U.S. Financials ETF	20260417	125.11	126.57	125.02	125.34	245600	125.34	up	down	incorrect
IYG.US	iShares U.S. Financial Services ETF	20260417	88.22	89.28	88.22	88.38	42000	88.38	up	down	incorrect
IYH.US	iShares U.S. Healthcare ETF	20260417	62.06	62.78	62.06	62.65	582000	62.65	up	down	incorrect
IYK.US	iShares U.S. Consumer Goods ETF	20260417	69.39	70.29	69.36	70.24	186800	70.24	up	down	incorrect
IYM.US	iShares U.S. Basic Materials ETF	20260417	183.18	185.81	182.55	184.66	158600	184.66	up	up	correct
IYR.US	iShares U.S. Real Estate ETF	20260417	101.76	103.1	101.48	102.98	5843800	102.98	up	up	correct
IYW.US	iShares U.S. Technology ETF	20260417	209.16	210.27	208.55	210.07	2068800	210.07	up	up	correct
IYY.US	iShares Dow Jones U.S. ETF	20260417	171.89	173.46	171.89	172.96	24000	172.96	up	up	correct
JAAA.US	Janus Detroit Street Trust	20260417	50.6	50.63	50.58	50.63	3931100	50.4293	up	up	correct
JAGG.US	JPMorgan U.S. Aggregate Bond ETF	20260417	46.34	46.43	46.33	46.34	132068	46.1716
JDIV.US	JPMorgan U.S. Dividend ETF	20260417	56.19	56.35	56.19	56.278	5000	56.278	up	up	correct
JDST.US	Direxion Daily Junior Gold Miners Index Bear 2X Shares	20260417	27.77	28.02	26.14	27.74	849600	27.74	down	down	correct
JEPI.US	J.P. Morgan Exchange	20260417	57.69	57.84	57.61	57.79	4727800	57.3408	up	up	correct
JETS.US	U.S. Global Jets ETF	20260417	28.03	28.815	27.805	27.92	8124100	27.92	down	down	correct
JHCB.US	John Hancock Exchange	20260417	21.55	21.55	21.46	21.46	16200	21.3597	down	down	correct
JHEM.US	John Hancock Multifactor Emerging Markets ETF	20260417	37.85	38.25	37.84	37.9298	22330	37.9298	up	up	correct
JHMB.US	John Hancock Exchange	20260417	22.22	22.35	22.21	22.22	21900	22.1264
JHMD.US	John Hancock Multifactor Developed International ETF	20260417	45.51	45.67	45.25	45.41	59628	45.41	down	down	correct
JHML.US	John Hancock Multifactor Large Cap ETF	20260417	84.1	84.88	84.1	84.6	29280	84.6	up	up	correct
JHMM.US	John Hancock Multifactor Mid Cap ETF	20260417	71.34	72.33	71.335	71.98	274471	71.98	up	up	correct
JHMU.US	John Hancock Exchange	20260417	26.24	26.32	26.24	26.281	7000	26.1858	up	up	correct
JHSC.US	John Hancock Multifactor Small Cap ETF	20260417	46	46.7301	46	46.4302	19415	46.4302	up	up	correct
JIG.US	J.P. Morgan Exchange	20260417	83	83.78	82.87	83.05	15000	83.05	up	up	correct
JIGB.US	J.P. Morgan Exchange	20260417	45.75	45.76	45.6601	45.71	8316	45.5121	down	down	correct
JKD.US	iShares Morningstar U.S. Equity ETF	20260417	97.78	98.51	97.76	98.26	9301	98.26	up	up	correct
JKE.US	iShares Morningstar Growth ETF	20260417	108	108.8499	108	108.63	47936	108.63	up	up	correct
JKF.US	iShares Morningstar Value ETF	20260417	97.53	98.3	97.48	98.01	33381	98.01	up	up	correct
JKG.US	iShares Morningstar Mid	20260417	88.73	89.93	88.73	89.61	40025	89.61	up	up	correct
JKJ.US	iShares Morningstar Small	20260417	69.79	71.0016	69.79	70.7466	2363	70.7466	up	up	correct
JKK.US	iShares Morningstar Small	20260417	60.19	61.16	60.19	60.79	21754	60.79	up	up	correct
JMBS.US	Janus Henderson Mortgage	20260417	45.72	45.8	45.69	45.73	663254	45.5384	up	up	correct
JMOM.US	JPMorgan U.S. Momentum Factor ETF	20260417	74.59	75.1806	74.5	74.98	60391	74.98	up	down	incorrect
JNK.US	SPDR Bloomberg Barclays High Yield Bond ETF	20260417	96.98	97.24	96.895	97.08	2504634	96.5517	up	down	incorrect
JNUG.US	Direxion Daily Junior Gold Miners Index Bull 2X Shares	20260417	242.24	255.24	240.51	242.32	367800	242.32	up	down	incorrect
JOJO.US	Tidal ETF Trust	20260417	15.73	15.749	15.73	15.749	200	15.749	up	down	incorrect
JOYY.US	Infusive® Compounding Global Equities ETF	20260417	63.65	64	61.97	62.85	267700	61.4195	down	up	incorrect
JPEM.US	JPMorgan Diversified Return Emerging Markets Equity ETF	20260417	66.64	66.901	66.4901	66.59	10894	66.59	down	up	incorrect
JPIE.US	J.P. Morgan Exchange	20260417	46.22	46.28	46.22	46.26	968100	46.0525	up	up	correct
JPIN.US	JPMorgan Diversified Return International Equity ETF	20260417	75.27	75.71	75.27	75.2802	6205	75.2802	up	up	correct
JPMB.US	JPMorgan USD Emerging Markets Sovereign Bond ETF	20260417	40.39	40.465	40.3	40.36	42346	40.1484	down	down	correct
JPME.US	JPMorgan Diversified Return U.S. Mid Cap Equity ETF	20260417	119.78	120.9	119.65	120.7697	6540	120.7697	up	up	correct
JPSE.US	JPMorgan Diversified Return U.S. Small Cap Equity ETF	20260417	56.12	57.03	56.12	56.7147	14467	56.7147	up	up	correct
JPUS.US	JPMorgan Diversified Return U.S. Equity ETF	20260417	135.54	136.95	135.52	136.75	28519	136.75	up	up	correct
JPXN.US	iShares JPX	20260417	97.01	97.89	96.71	97.01	16335	97.01
JQUA.US	JPMorgan U.S. Quality Factor ETF	20260417	65.27	65.81	65.2	65.63	512600	65.63	up	up	correct
JSCP.US	JPMorgan Short Duration Core Plus ETF	20260417	47.41	47.47	47.405	47.44	193200	47.262	up	up	correct
JSTC.US	Tidal ETF Trust	20260417	21.17	21.27	21.14	21.184	6200	21.184	up	up	correct
JUSA.US	JPMorgan ActiveBuilders U.S. Large Cap Equity ETF	20260417	64.21	64.283	64.21	64.283	500	64.283	up	up	correct
JUST.US	Goldman Sachs JUST U.S. Large Cap Equity ETF	20260417	100.59	101.25	100.59	101.146	4700	101.146	up	up	correct
JVAL.US	JPMorgan U.S. Value Factor ETF	20260417	52.73	53.285	52.73	53.062	18602	53.062	up	up	correct
JXI.US	iShares Global Utilities ETF	20260417	87.61	87.61	86.49	87.2	29300	87.2	down	down	correct
KARS.US	KraneShares Electric Vehicles and Future Mobility Index ETF	20260417	35.95	36.15	35.85	35.86	327726	35.86	down	down	correct
KBA.US	KraneShares Trust	20260417	32.8	33	32.78	32.93	92350	32.93	up	up	correct
KBE.US	SPDR S&P Bank ETF	20260417	63.82	65.44	63.82	64.56	2344000	64.56	up	up	correct
KCCA.US	KraneShares California Carbon Allowance ETF	20260417	14.91	15	14.91	15	32800	15	up	up	correct
KCE.US	SPDR S&P Capital Markets ETF	20260417	152.65	154.52	152.32	152.85	19400	152.85	up	up	correct
KEMQ.US	KraneShares FTSE Emerging Markets Consumer Technology Index ETF	20260417	25.1	25.34	25.08	25.11	6400	25.11	up	up	correct
KEMX.US	KraneShares MSCI Emerging Markets ex China Index ETF	20260417	45.96	46.46	45.959	46.23	10500	46.23	up	up	correct
KGRN.US	KraneShares MSCI China Clean Technology ETF	20260417	29.71	29.85	29.66	29.76	17000	29.76	up	up	correct
KHYB.US	KraneShares Asia Pacific High Yield Bond ETF	20260417	24.36	24.385	24.36	24.385	1200	24.1901	up	up	correct
KIE.US	SPDR S&P Insurance ETF	20260417	57.88	58.89	57.88	58.36	1258000	58.36	up	up	correct
KLDW.US	Knowledge Leaders Developed World ETF	20260417	56.1417	56.1417	56.1417	56.1417	0	56.1417
KMLM.US	KFA Mount Lucas Index Strategy ETF	20260417	27.85	27.93	27.55	27.88	265243	27.88	up	up	correct
KNOW.US	Direxion All Cap Insider Sentiment Shares	20260417	12.521	12.595	12.521	12.576	11200	12.576	up	up	correct
KOKU.US	Xtrackers MSCI Kokusai Equity ETF	20260417	125.653	125.653	125.653	125.653	100	125.653
KOLD.US	ProShares UltraShort Bloomberg Natural Gas	20260417	26.13	26.19	24.97	25.33	3968500	25.33	down	down	correct
KOMP.US	SPDR S&P Kensho New Economies Composite ETF	20260417	65.89	66.55	65.75	65.92	62881	65.92	up	up	correct
KONG.US	ETF Opportunities Trust	20260417	30.79	30.79	30.79	30.79	300	30.79
KORP.US	American Century Diversified Corporate Bond ETF	20260417	47.09	47.16	47.05	47.11	56454	47.11	up	up	correct
KORU.US	Direxion Shares ETF Trust	20260417	508.17	540.28	494	515.85	1005832	515.85	up	up	correct
KRBN.US	KraneShares Global Carbon ETF	20260417	31.36	31.93	31.36	31.44	8800	31.44	up	up	correct
KRE.US	SPDR S&P Regional Banking ETF	20260417	69.65	71.44	69.55	70.37	21788000	70.37	up	up	correct
KSA.US	iShares MSCI Saudi Arabia ETF	20260417	40.74	40.83	40.57	40.59	396424	40.59	down	down	correct
KSTR.US	KraneShares SSE STAR Market 50 Index ETF	20260417	20.72	20.72	20.501	20.67	53500	20.67	down	down	correct
KURE.US	KraneShares MSCI All China Health Care Index ETF	20260417	17.97	18.12	17.94	17.971	30200	17.971	up	up	correct
KVLE.US	KFA Value Line Dynamic Core Equity Index ETF	20260417	26.82	26.87	26.79	26.818	2000	26.818	down	down	correct
KWEB.US	KraneShares CSI China Internet ETF	20260417	30.465	30.729	30.325	30.45	45484900	30.45	down	down	correct
KXI.US	iShares Global Consumer Staples ETF	20260417	67.28	67.86	67.16	67.84	43500	67.84	up	up	correct
LABD.US	Direxion Daily S&P Biotech Bear 3X Shares	20260417	12.93	13.05	12.465	12.63	8527800	12.63	down	down	correct
LABU.US	Direxion Shares ETF Trust	20260417	206.04	212.45	204.24	210.82	524100	210.82	up	up	correct
LCR.US	Leuthold Core ETF	20260417	38.81	38.94	38.81	38.836	1800	38.836	up	up	correct
LCTD.US	BlackRock World ex U.S. Carbon Transition Readiness ETF	20260417	59.71	59.81	59.4	59.426	6800	59.426	down	down	correct
LCTU.US	BlackRock U.S. Carbon Transition Readiness ETF	20260417	75.95	76.55	75.94	76.323	27000	76.323	up	up	correct
LDUR.US	PIMCO Enhanced Low Duration Active Exchange	20260417	95.9	95.92	95.82	95.85	19433	95.5298	down	down	correct
LEMB.US	iShares J.P. Morgan EM Local Currency Bond ETF	20260417	42.62	42.67	42.56	42.56	80700	42.56	down	down	correct
LGH.US	HCM Defender 500 Index ETF	20260417	59.63	59.82	59.46	59.72	32000	59.72	up	up	correct
LGLV.US	SPDR SSGA US Large Cap Low Volatility Index ETF	20260417	181.72	183.27	181.72	182.91	16335	182.91	up	up	correct
LGOV.US	First Trust Exchange	20260417	21.84	21.905	21.782	21.86	81400	21.7828	up	up	correct
LIT.US	Global X Funds	20260417	83.49	84.12	82.91	83.23	478600	83.23	down	down	correct
LOPP.US	Gabelli ETFs Trust	20260417	36.68	36.72	36.68	36.72	200	36.72	up	up	correct
LOUP.US	Innovator ETFs Trust	20260417	80.74	81.22	80.25	80.39	13500	80.39	down	down	correct
LQD.US	iShares iBoxx $ Investment Grade Corporate Bond ETF	20260417	110.13	110.29	109.965	110.04	44767754	109.6108	down	down	correct
LQDB.US	iShares Trust	20260417	87.01	87.13	86.985	86.989	3400	86.6338	down	down	correct
LQDH.US	iShares Interest Rate Hedged Corporate Bond ETF	20260417	92.91	93.02	92.79	92.82	79900	92.82	down	down	correct
LRGF.US	iShares MSCI USA Multifactor ETF	20260417	71.39	72.05	71.39	71.81	104078	71.81	up	up	correct
LRNZ.US	TrueShares Technology AI and Deep Learning ETF	20260417	43.36	43.791	43.3	43.791	4300	43.791	up	up	correct
LSAF.US	LeaderSharesTM AlphaFactor US Core Equity ETF	20260417	48.76	49.42	48.76	49.2	4600	49.2	up	up	correct
LSAT.US	Two Roads Shared Trust	20260417	42.28	42.65	42.23	42.36	5200	42.36	up	up	correct
LTL.US	ProShares Ultra Telecommunications	20260417	28.54	28.65	28.3099	28.4115	47177	28.4115	down	down	correct
LTPZ.US	PIMCO 15+ Year U.S. TIPS Index Exchange	20260417	51.95	51.95	51.7899	51.92	75035	51.385	down	down	correct
MAKX.US	ProShares S&P Kensho Smart Factories ETF	20260417	60.724	60.724	60.724	60.724	100	60.724
MARB.US	First Trust Vivaldi Merger Arbitrage ETF	20260417	20.83	20.87	20.82	20.835	7400	20.835	up	up	correct
MBOX.US	Freedom Day Dividend ETF	20260417	37.89	38.07	37.89	38.006	3300	38.006	up	up	correct
MBSD.US	FlexShares Disciplined Duration MBS Index Fund	20260417	20.84	20.84	20.8201	20.825	7062	20.7669	down	down	correct
MDY.US	SPDR S&P MIDCAP 400 ETF Trust	20260417	659.09	669.7	658.6	665.43	696900	665.43	up	up	correct
MDYG.US	SPDR S&P 400 Mid Cap Growth ETF	20260417	103.81	105.39	103.67	104.76	73500	104.76	up	up	correct
MDYV.US	SPDR S&P 400 Mid Cap Value ETF	20260417	89.98	91.53	89.97	90.95	56600	90.95	up	up	correct
META.US	Roundhill Ball Metaverse ETF	20260417	678.6	691.52	675.13	688.55	16283500	688.55	up	up	correct
MEXX.US	Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3	20260417	34.58	34.97	33.57	33.86	45276	33.86	down	down	correct
MFDX.US	PIMCO RAFI Dynamic Multi	20260417	42.19	42.31	42.09	42.11	21872	42.11	down	down	correct
MFEM.US	PIMCO RAFI Dynamic Multi	20260417	27.54	27.75	27.47	27.49	13300	27.49	down	down	correct
MFUS.US	PIMCO RAFI Dynamic Multi	20260417	61.83	61.97	61.792	61.83	7300	61.83
MGC.US	Vanguard Mega Cap Index Fund ETF Shares	20260417	258	260.13	258	259.36	79800	259.36	up	up	correct
MGK.US	Vanguard Mega Cap Growth Index Fund ETF Shares	20260417	413.71	416.9999	412.93	415.92	1928005	83.184	up	up	correct
MGV.US	Vanguard World Fund	20260417	149.86	151.2	149.71	150.63	187000	150.63	up	up	correct
MID.US	American Century Mid Cap Growth Impact ETF	20260417	65.96	66.06	65.85	65.891	2700	65.891	down	down	correct
MIDE.US	DBX ETF Trust	20260417	35.85	36.384	35.85	36.237	600	36.237	up	up	correct
MIDU.US	Direxion Shares ETF Trust	20260417	63.14	66	63	64.89	46300	64.89	up	up	correct
MINO.US	PIMCO ETF Trust	20260417	45.52	45.6	45.52	45.6	70000	45.4495	up	up	correct
MINT.US	PIMCO Enhanced Short Maturity Active Exchange	20260417	100.53	100.55	100.52	100.54	1681106	100.2105	up	up	correct
MJ.US	ETFMG Alternative Harvest ETF	20260417	25.52	25.9993	25.15	25.24	30100	25.24	down	down	correct
MLPA.US	Global X MLP ETF	20260417	52.54	52.59	51.85	52.57	294300	52.57	up	up	correct
MLPB.US	UBS ETRACS Alerian MLP Infrastructure Index ETN Series B	20260417	27.358	27.815	27.358	27.722	7600	27.722	up	up	correct
MLPR.US	ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN	20260417	67.08	67.08	64.45	66.227	2700	66.227	down	down	correct
MLPX.US	Global X MLP & Energy Infrastructure ETF	20260417	70.17	70.58	69.18	70.47	784800	70.47	up	down	incorrect
MMIN.US	IQ MacKay Municipal Insured ETF	20260417	24.03	24.12	24.03	24.09	60992	24.0081	up	down	incorrect
MMIT.US	IndexIQ Active ETF Trust	20260417	24.33	24.39	24.33	24.37	314445	24.2973	up	down	incorrect
MMLG.US	First Trust Exchange	20260417	35.21	35.3	35.12	35.247	6000	35.247	up	down	incorrect
MMSC.US	MMSC	20260417	26.71	26.99	26.672	26.83	9500	26.83	up	down	incorrect
MMTM.US	SPDR S&P 1500 Momentum Tilt ETF	20260417	311.11	312.9	311.11	312.89	1900	312.89	up	down	incorrect
MNA.US	IQ Merger Arbitrage ETF	20260417	36.49	36.5199	36.43	36.43	11255	36.43	down	up	incorrect
MOO.US	VanEck Vectors Agribusiness ETF	20260417	83.53	83.6	82.74	83.28	696700	83.28	down	up	incorrect
MORT.US	VanEck Vectors Mortgage REIT Income ETF	20260417	10.43	10.59	10.4	10.57	843400	10.57	up	up	correct
MOTO.US	SmartETFs Smart Transportation & Technology ETF	20260417	63.3695	63.3695	63.3695	63.3695	63	63.3695
MSOS.US	AdvisorShares Pure US Cannabis ETF	20260417	4.06	4.14	3.98	4	5024100	4	down	down	correct
MTGP.US	WisdomTree Mortgage Plus Bond Fund	20260417	44.625	44.625	44.6109	44.625	963	44.4847
MTUL.US	ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN	20260417	44.266	44.266	44.266	44.266	100	44.266
MUB.US	iShares Trust	20260417	107.19	107.42	107.15	107.37	2983227	107.0804	up	up	correct
MUNI.US	PIMCO ETF Trust	20260417	52.49	52.59	52.49	52.56	285740	52.4197	up	up	correct
MUSI.US	American Century Multisector Income ETF	20260417	44.13	44.13	44.04	44.082	11700	44.082	down	down	correct
MUST.US	Columbia Multi	20260417	20.56	20.72	20.56	20.65	606947	20.5933	up	down	incorrect
MVRL.US	ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN	20260417	14.9	14.941	14.69	14.941	8500	14.941	up	down	incorrect
MVV.US	ProShares Ultra MidCap400	20260417	81.34	84.15	81.34	83.21	20400	83.21	up	down	incorrect
MXI.US	iShares Global Materials ETF	20260417	113.64	114.91	113.64	114.08	7800	114.08	up	down	incorrect
MYY.US	ProShares Short MidCap400	20260417	16.02	16.02	15.83	15.88	2800	15.88	down	up	incorrect
MZZ.US	ProShares UltraShort MidCap400	20260417	6.51	6.51	6.35	6.43	5900	6.43	down	down	correct
NACP.US	Impact Shares Trust I	20260417	53.14	53.42	53.14	53.32	1100	53.32	up	up	correct
NAIL.US	Direxion Daily Homebuilders & Supplies Bull 3X Shares	20260417	43.625	49.26	43.1	46.8	3353552	46.8	up	up	correct
NANR.US	SPDR S&P North American Natural Resources ETF	20260417	83.27	83.66	82.6845	83.42	67671	83.42	up	up	correct
NERD.US	Listed Funds Trust	20260417	22.11	22.11	21.995	22	700	22	down	down	correct
NETL.US	Fundamental Income Net Lease Real Estate ETF	20260417	26.625	26.845	26.625	26.845	4800	26.7379	up	up	correct
NFLT.US	Virtus Newfleet Multi	20260417	23.18	23.18	23.11	23.165	27263	23.0628	down	down	correct
NFRA.US	FlexShares STOXX Global Broad Infrastructure Index Fund	20260417	65.39	65.51	65.21	65.43	34600	65.43	up	up	correct
NLR.US	VanEck Vectors Uranium+Nuclear Energy ETF	20260417	147.68	149.23	145.2	145.96	564232	145.96	down	down	correct
NORW.US	Global X MSCI Norway ETF	20260417	37.8	37.8	37	37.3	293009	37.3	down	down	correct
NRGD.US	MicroSectors U.S. Big Oil Index	20260417	35.42	38.276	35.42	35.477	67500	35.477	up	up	correct
NRGU.US	MicroSectors U.S. Big Oil Index 3X Leveraged ETNs	20260417	30.64	31.07	27.5	30.47	405700	30.47	down	down	correct
NTSE.US	WisdomTree Emerging Markets Efficient Core Fund	20260417	44.22	44.629	44.16	44.287	7000	44.287	up	up	correct
NTSI.US	WisdomTree International Efficient Core Fund	20260417	47.13	47.29	46.77	46.9704	19021	46.9704	down	down	correct
NTSX.US	WisdomTree Trust	20260417	56.35	56.83	56.35	56.58	41100	56.58	up	up	correct
NUAG.US	Nuveen Enhanced Yield U.S. Aggregate Bond ETF	20260417	21.19	21.195	21.16	21.175	14662	21.104	down	down	correct
NUBD.US	Nuveen ESG U.S. Aggregate Bond ETF	20260417	22.36	22.3848	22.27	22.32	1219809	22.2392	down	down	correct
NUGO.US	Nushares ETF Trust	20260417	40.65	40.86	40.65	40.793	1700	40.793	up	up	correct
NUGT.US	Direxion Shares ETF Trust	20260417	220.01	231.88	219	223.12	640500	223.12	up	up	correct
NUHY.US	Nuveen ESG High Yield Corporate Bond ETF	20260417	21.54	21.59	21.54	21.57	11000	21.4462	up	up	correct
NUSA.US	Nuveen Enhanced Yield 1	20260417	23.345	23.345	23.335	23.335	4947	23.2566	down	down	correct
NYF.US	iShares New York Muni Bond ETF	20260417	53.6	53.73	53.58	53.72	175580	53.5768	up	up	correct
OALC.US	Unified Series Trust	20260417	37.64	37.95	37.64	37.844	10300	37.844	up	up	correct
OBOR.US	KraneShares MSCI One Belt One Road Index ETF	20260417	28.987	28.987	28.987	28.987	100	28.987
OCIO.US	ClearShares OCIO ETF	20260417	36.145	36.145	36.145	36.145	400	36.145
OEF.US	iShares S&P 100 ETF	20260417	347.97	350.73	347.75	349.72	511800	349.72	up	down	incorrect
OGCP.US	Empire State Realty OP L.P	20260417	5.31	5.31	5.31	5.31	0	5.31
OIH.US	VanEck Vectors ETF Trust	20260417	395.65	403.82	392.84	400.69	636600	400.69	up	down	incorrect
OILU.US	Bank of Montreal	20260417	38.26	40	36.02	39.46	427800	39.46	up	down	incorrect
OND.US	ProShares Trust	20260417	36.606	36.606	36.606	36.606	100	36.606
ONEO.US	SPDR Russell 1000 Momentum Focus ETF	20260417	142.48	142.533	142.48	142.533	500	142.533	up	up	correct
ONEV.US	SPDR Russell 1000 Low Volatility Focus ETF	20260417	138.28	140.44	138.28	139.992	147900	139.992	up	up	correct
ONEY.US	SPDR Russell 1000 Yield Focus ETF	20260417	123.01	124.235	123.01	124.062	118300	124.062	up	up	correct
ONLN.US	ProShares Online Retail ETF	20260417	60.78	62.04	60.78	61.3	11200	61.3	up	up	correct
ONOF.US	Global X Funds	20260417	37.58	38	37.58	37.96	11000	37.96	up	up	correct
OPER.US	ETF Series Solutions	20260417	100.3	100.3	100.28	100.3	2500	99.9703
OUNZ.US	VanEck Merk Gold Trust	20260417	46.64	46.98	46.64	46.69	969800	46.69	up	down	incorrect
OVB.US	Overlay Shares Core Bond ETF	20260417	20.79	20.8	20.751	20.777	5100	20.6687	down	up	incorrect
OVF.US	Overlay Shares Foreign Equity ETF	20260417	31.96	32.021	31.888	31.888	15600	31.6112	down	up	incorrect
OVL.US	Overlay Shares Large Cap Equity ETF	20260417	54.82	55.18	54.72	55.05	55800	54.5846	up	down	incorrect
OVLH.US	Overlay Shares Hedged Large Cap Equity ETF	20260417	40.15	40.37	40.15	40.37	28900	40.37	up	down	incorrect
OVM.US	Overlay Shares Municipal Bond ETF	20260417	22.02	22.02	21.82	21.84	21400	21.747	down	up	incorrect
OVS.US	Overlay Shares Small Cap Equity ETF	20260417	39.34	39.89	39.34	39.768	4800	39.4233	up	down	incorrect
OVT.US	Listed Funds Trust	20260417	22.15	22.17	22.09	22.115	4300	21.9969	down	up	incorrect
OWNS.US	Impact Shares Trust I	20260417	17.51	17.55	17.505	17.505	8100	17.505	down	up	incorrect
PAB.US	PGIM ETF Trust	20260417	42.7	42.72	42.67	42.686	5300	42.5375	down	up	incorrect
PALC.US	Pacer Lunt Large Cap Multi	20260417	53.83	54.146	53.83	54.03	90000	54.03	up	up	correct
PALL.US	Aberdeen Standard Physical Palladium Shares ETF	20260417	143.28	145.34	142.24	142.55	212100	142.55	down	down	correct
PAMC.US	Pacer Lunt MidCap Multi	20260417	51.7	51.752	51.65	51.752	1600	51.752	up	up	correct
PBD.US	Invesco Global Clean Energy ETF	20260417	20	20.02	19.72	19.83	48200	19.83	down	down	correct
PBE.US	Invesco Dynamic Biotechnology & Genome ETF	20260417	81.53	81.92	81.53	81.87	3600	81.87	up	up	correct
PBJ.US	Invesco Dynamic Food & Beverage ETF	20260417	48.96	49.66	48.96	49.66	16126	49.66	up	up	correct
PBP.US	Invesco Exchange	20260417	22.64	22.64	22.48	22.63	54627	22.4156	down	down	correct
PBW.US	Invesco WilderHill Clean Energy ETF	20260417	36.03	36.45	35.62	35.8	1504800	35.8	down	down	correct
PCEF.US	Invesco Exchange	20260417	20	20	19.87	19.96	148440	19.8303	down	down	correct
PCY.US	Invesco Exchange	20260417	21.78	21.87	21.76	21.77	244000	21.6656	down	down	correct
PDN.US	Invesco FTSE RAFI Developed Markets ex	20260417	46.78	47.05	46.77	46.78	13800	46.78
PEJ.US	Invesco Dynamic Leisure and Entertainment ETF	20260417	63.19	64.55	63.19	63.86	31100	63.86	up	up	correct
PEXL.US	Pacer Funds Trust	20260417	65.87	66.29	65.87	66.08	4100	66.08	up	up	correct
PFFA.US	ETFis Series Trust I	20260417	21.79	21.81	21.73	21.76	1170937	21.5875	down	down	correct
PFFD.US	Global X U.S. Preferred ETF	20260417	18.96	19.068	18.96	18.96	480873	18.8607
PFFL.US	ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN	20260417	8.16	8.17	8.14	8.155	4726	8.155	down	down	correct
PFFR.US	ETFis Series Trust I	20260417	17.96	17.96	17.8	17.895	57863	17.772	down	down	correct
PFFV.US	Global X Variable Rate Preferred ETF	20260417	22.28	22.33	22.239	22.26	35300	22.1295	down	down	correct
PFIG.US	Invesco Exchange	20260417	24.25	24.25	24.205	24.2053	4986	24.1189	down	down	correct
PFIX.US	Simplify Exchange Traded Funds	20260417	44.6	44.9	44	44.37	1594500	44.2711	down	down	correct
PFLD.US	AAM Low Duration Preferred and Income Securities ETF	20260417	19.68	19.7	19.64	19.7	77800	19.615	up	up	correct
PFUT.US	Putnam Sustainable Future ETF	20260417	25.32	25.49	25.29	25.427	8000	25.427	up	up	correct
PFXF.US	VanEck Vectors Preferred Securities ex Financials ETF	20260417	18.42	18.505	18.36	18.36	687010	18.2592	down	down	correct
PGF.US	Invesco Financial Preferred ETF	20260417	14.16	14.205	14.15	14.16	85133	14.0922
PGHY.US	Invesco Exchange	20260417	19.91	19.99	19.91	19.9542	51506	19.8412	up	down	incorrect
PGRO.US	Putnam Focused Large Cap Growth ETF	20260417	45.17	45.5	45.085	45.367	6600	45.367	up	down	incorrect
PGX.US	Invesco Preferred ETF	20260417	11.22	11.26	11.22	11.26	4700175	11.2004	up	down	incorrect
PHB.US	Invesco Exchange	20260417	18.5	18.51	18.46	18.465	43758	18.3703	down	up	incorrect
PHDG.US	Invesco S&P 500 Downside Hedged ETF	20260417	39.85	40.14	39.83	40.1	3000	40.1	up	down	incorrect
PHYL.US	PGIM Active High Yield Bond ETF	20260417	35.33	35.42	35.33	35.375	109887	35.1675	up	down	incorrect
PHYS.US	Sprott Physical Gold Trust	20260417	36.78	37.06	36.74	36.81	4238400	36.81	up	up	correct
PICB.US	Invesco Exchange	20260417	24	24	23.67	23.85	222888	23.7869	down	down	correct
PIFI.US	ClearShares Piton Intermediate Fixed Income ETF	20260417	94.66	94.66	94.66	94.66	100	94.66
PILL.US	Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF	20260417	12.57	13.45	12.46	13.44	100424	13.44	up	up	correct
PIN.US	Invesco India ETF	20260417	22.39	22.73	22.39	22.46	23416	22.46	up	up	correct
PINK.US	Simplify Exchange Traded Funds	20260417	35.83	36.25	35.83	36.14	41700	36.14	up	up	correct
PJP.US	Invesco Dynamic Pharmaceuticals ETF	20260417	105.74	107.31	105.74	107.31	8300	107.31	up	up	correct
PKB.US	Invesco Dynamic Building & Construction ETF	20260417	104.78	107.75	104.78	106.28	15800	106.28	up	up	correct
PLDR.US	Putnam Sustainable Leaders ETF	20260417	37.121	37.121	37.121	37.121	100	37.121
PLTM.US	GraniteShares Platinum Trust	20260417	20.27	20.63	20.27	20.34	301184	20.34	up	up	correct
PPA.US	Invesco Aerospace & Defense ETF	20260417	176.55	179.42	176.23	176.59	278600	176.59	up	up	correct
PPLT.US	Aberdeen Standard Physical Platinum Shares ETF	20260417	191.33	194.97	191.33	192.47	252300	192.47	up	up	correct
PQDI.US	Principal Exchange	20260417	19.57	19.58	19.56	19.56	1100	19.4649	down	down	correct
PREF.US	Principal Spectrum Preferred Securities Active ETF	20260417	19.06	19.105	19.06	19.085	212352	19.0004	up	up	correct
PRF.US	Invesco FTSE RAFI US 1000 ETF	20260417	50.33	50.85	50.33	50.68	461900	50.68	up	up	correct
PSI.US	Invesco Dynamic Semiconductors ETF	20260417	118.5	120.42	117.36	120.04	269000	120.04	up	up	correct
PSIL.US	PSIL	20260417	18.65	18.8	18.626	18.755	8700	18.755	up	up	correct
PSK.US	SPDR ICE Preferred Securities ETF	20260417	31.52	31.6399	31.52	31.5515	32886	31.3715	up	up	correct
PSLV.US	Sprott Physical Silver Trust	20260417	26.56	26.99	26.34	26.39	9282400	26.39	down	down	correct
PSP.US	Invesco Exchange	20260417	62.97	63.42	62.56	62.74	12200	62.74	down	down	correct
PSQ.US	ProShares Trust	20260417	28.82	28.89	28.62	28.67	13665200	28.67	down	down	correct
PSR.US	Invesco Active U.S. Real Estate Fund	20260417	101.09	101.09	101.06	101.06	500	101.06	down	down	correct
PST.US	ProShares UltraShort 7	20260417	22.23	22.23	22.15	22.2	19400	22.2	down	down	correct
PTBD.US	Pacer Funds Trust	20260417	19.34	19.36	19.32	19.34	4600	19.2503
PTEST.US	X	20260417	24.97	24.97	24.97	24.97	24010	24.97
PTIN.US	Pacer Trendpilot International ETF	20260417	35.32	35.43	35.285	35.297	3300	35.297	down	down	correct
PULS.US	PGIM Ultra Short Bond ETF	20260417	49.66	49.67	49.65	49.66	8964200	49.4937
PUTW.US	WisdomTree Trust	20260417	33.02	33.02	32.92	32.95	100773	32.95	down	down	correct
PVI.US	Invesco Exchange	20260417	24.81	24.81	24.75	24.75	1620	24.712	down	down	correct
PWB.US	Invesco Dynamic Large Cap Growth ETF	20260417	143.44	144.67	143.3	144.14	85100	144.14	up	up	correct
PWV.US	Invesco Dynamic Large Cap Value ETF	20260417	71.51	72.24	71.45	71.97	36200	71.97	up	up	correct
PWZ.US	Invesco Exchange	20260417	24.32	24.37	24.32	24.37	212763	24.2924	up	up	correct
PXE.US	Invesco Dynamic Energy Exploration & Production ETF	20260417	34.84	34.84	33.63	34.7	34100	34.7	down	down	correct
PXF.US	Invesco FTSE RAFI Developed Markets ex	20260417	74.62	74.9	74.47	74.58	121700	74.58	down	down	correct
PXH.US	Invesco Exchange	20260417	28.65	28.86	28.63	28.7	281100	28.7	up	up	correct
PXJ.US	Invesco Dynamic Oil & Gas Services ETF	20260417	41.3	41.9	40.83	41.62	28300	41.62	up	up	correct
PZA.US	Invesco Exchange	20260417	23.34	23.44	23.32	23.41	2045695	23.3378	up	up	correct
PZT.US	Invesco Exchange	20260417	22.38	22.53	22.36	22.47	31496	22.3994	up	up	correct
QAI.US	IQ Hedge Multi	20260417	35.39	35.49	35.39	35.46	18500	35.46	up	up	correct
QARP.US	DBX ETF Trust	20260417	62.97	63	62.92	63	1000	63	up	up	correct
QDEF.US	FlexShares Quality Dividend Defensive Index Fund	20260417	83.74	84.76	83.74	84.59	9400	84.59	up	up	correct
QDF.US	FlexShares Trust	20260417	84.18	85.25	84.18	85.06	23000	85.06	up	up	correct
QDIV.US	Global X S&P 500 Quality Dividend ETF	20260417	36.758	36.758	36.758	36.758	300	36.758
QDPL.US	Pacer Funds Trust	20260417	43.37	43.72	43.35	43.64	141247	43.5209	up	up	correct
QEFA.US	SPDR MSCI EAFE StrategicFactors ETF	20260417	98.3	98.78	98.09	98.09	52509	98.09	down	up	incorrect
QEMM.US	SPDR Index Shares Funds	20260417	76.94	76.95	76.57	76.5749	2602	76.5749	down	up	incorrect
QGRO.US	American Century U.S. Quality Growth ETF	20260417	113.57	114.77	113.57	114.41	105278	114.41	up	down	incorrect
QID.US	ProShares UltraShort QQQ	20260417	18.11	18.2	17.85	17.93	22236600	17.93	down	up	incorrect
QINT.US	American Century Quality Diversified International ETF	20260417	70.34	70.82	70.31	70.35	10747	70.35	up	down	incorrect
QLD.US	ProShares Ultra QQQ	20260417	76	77.03	75.63	76.73	5542400	76.73	up	down	incorrect
QLTA.US	iShares Aaa	20260417	48	48.04	47.9315	47.94	261832	47.7518	down	up	incorrect
QLV.US	FlexShares US Quality Low Volatility Index Fund	20260417	74.27	74.48	74.27	74.403	10000	74.403	up	up	correct
QLVD.US	FlexShares Developed Markets ex	20260417	34.01	34.01	34.002	34.002	100	34.002	down	down	correct
QLVE.US	FlexShares Emerging Markets Quality Low Volatility Index Fund	20260417	32.5	32.5	32.28	32.312	4400	32.312	down	down	correct
QPX.US	AdvisorShares Q Dynamic Growth ETF	20260417	46.29	46.36	46.208	46.208	600	46.208	down	down	correct
QQH.US	HCM Defender 100 Index ETF	20260417	74.85	74.97	74.51	74.92	53900	74.92	up	up	correct
QQQE.US	Direxion NASDAQ	20260417	106.35	107	106.13	106.66	237100	106.66	up	up	correct
QRFT.US	QRAFT AI	20260417	65.07	65.07	65.042	65.042	900	65.042	down	down	correct
QTUM.US	Defiance Quantum ETF	20260417	127.5	128.2	126.69	127.89	539378	127.89	up	up	correct
QULL.US	ETRACS 2x Leveraged MSCI US Quality Factor TR ETN	20260417	60.466	60.466	60.466	60.466	100	60.466
QUS.US	SPDR MSCI USA StrategicFactors ETF	20260417	179.78	180.789	179.7724	180.7	10831	180.7	up	up	correct
QVML.US	Invesco Exchange	20260417	41.635	41.975	41.635	41.872	2900	41.872	up	up	correct
QVMM.US	Invesco Exchange	20260417	34.4	34.4	34.223	34.223	400	34.223	down	down	correct
QVMS.US	Invesco Exchange	20260417	31.779	31.779	31.779	31.779	200	31.779
QWLD.US	SPDR MSCI World StrategicFactors ETF	20260417	150.49	150.74	150.432	150.648	2600	150.648	up	up	correct
RAAX.US	VanEck Inflation Allocation ETF	20260417	41.42	41.42	41	41.33	311442	41.33	down	down	correct
RAFE.US	PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF	20260417	44.215	44.33	44.11	44.1321	4724	44.1321	down	down	correct
RAVI.US	FlexShares Ready Access Variable Income Fund	20260417	75.355	75.38	75.33	75.3607	110099	75.1041	up	up	correct
RCD.US	Invesco S&P 500 Equal Weight Consumer Discretionary ETF	20260417	21.075	21.83	21.075	21.72	10100	21.72	up	up	correct
RDIV.US	Invesco S&P Ultra Dividend Revenue ETF	20260417	54.89	55.49	54.83	55.49	22300	55.49	up	up	correct
RDOG.US	ALPS REIT Dividend Dogs ETF	20260417	39.13	39.26	38.7	39.19	8800	39.19	up	up	correct
RECS.US	Columbia ETF Trust I	20260417	41.83	42.29	41.79	42.17	602000	42.17	up	up	correct
REET.US	iShares Global REIT ETF	20260417	27.27	27.495	27.24	27.43	3310400	27.43	up	up	correct
REK.US	ProShares Short Real Estate	20260417	15.75	15.77	15.6012	15.624	12724	15.624	down	down	correct
RETL.US	Direxion Daily Retail Bull 3X Shares	20260417	8.8	9.44	8.77	9.21	701400	9.21	up	up	correct
REVS.US	Columbia Research Enhanced Value ETF	20260417	29.95	30.31	29.95	30.16	18900	30.16	up	up	correct
REW.US	ProShares UltraShort Technology	20260417	9.27	9.32	9.18	9.25	36600	9.25	down	down	correct
REZ.US	iShares Trust	20260417	88.65	89.45	88.34	89.29	87200	89.29	up	up	correct
RFCI.US	ALPS ETF Trust	20260417	22.49	22.52	22.49	22.505	5400	22.505	up	up	correct
RFDA.US	RiverFront Dynamic US Dividend Advantage ETF	20260417	67.07	67.112	67.07	67.091	700	67.091	up	up	correct
RFFC.US	RiverFront Dynamic US Flex	20260417	71.831	71.831	71.831	71.831	100	71.831
RFG.US	Invesco S&P MidCap 400 Pure Growth ETF	20260417	60.17	60.26	59.94	60.12	14700	60.12	down	down	correct
RFV.US	Invesco S&P MidCap 400 Pure Value ETF	20260417	136.94	137.48	136.82	136.96	3400	136.96	up	up	correct
RGI.US	Invesco S&P 500 Equal Weight Industrials ETF	20260417	60.78	61.8	60.78	61.15	100950	61.15	up	up	correct
RHRX.US	Starboard Investment Trust	20260417	20.37	20.56	20.37	20.485	8700	20.485	up	up	correct
RHS.US	Invesco S&P 500 Equal Weight Consumer Staples ETF	20260417	29.26	29.67	29.26	29.65	119633	29.65	up	up	correct
RHTX.US	Starboard Investment Trust	20260417	19.952	19.952	19.952	19.952	100	19.952
RIET.US	Hoya Capital High Dividend Yield ETF	20260417	9.5	9.7	9.5	9.7	97500	9.6146	up	down	incorrect
RIGS.US	RiverFront Strategic Income Fund	20260417	22.86	22.96	22.86	22.94	3500	22.94	up	down	incorrect
RINF.US	ProShares Inflation Expectations ETF	20260417	32.04	32.11	32.0001	32.075	1561	32.075	up	down	incorrect
RISN.US	Inspire Tactical Balanced ESG ETF	20260417	29.985	30.125	29.985	30.053	2200	30.053	up	down	incorrect
RISR.US	FolioBeyond Rising Rates ETF	20260417	36.38	36.38	36.155	36.2	36400	36.021	down	up	incorrect
RLY.US	SSGA Active Trust	20260417	36.21	36.31	36.04	36.3	617000	36.3	up	up	correct
ROAM.US	Hartford Multifactor Emerging Markets ETF	20260417	34.245	34.405	34.2	34.27	52400	34.27	up	up	correct
ROBO.US	Robo Global Robotics and Automation Index ETF	20260417	78.85	79.85	78.575	79.36	167900	79.36	up	down	incorrect
RODM.US	Lattice Strategies Trust	20260417	41.17	41.36	40.98	41.23	90601	41.23	up	down	incorrect
ROKT.US	SPDR Kensho Final Frontiers ETF	20260417	115.44	116.8	114.74	115.19	62300	115.19	down	up	incorrect
ROM.US	ProShares Trust	20260417	104.68	105.63	104.02	105.06	63200	105.06	up	down	incorrect
ROSC.US	Hartford Multifactor Small Cap ETF	20260417	51.21	51.93	51.21	51.919	3800	51.919	up	up	correct
ROUS.US	Hartford Multifactor US Equity ETF	20260417	62.55	62.965	62.435	62.88	47117	62.88	up	up	correct
RPAR.US	RPAR Risk Parity ETF	20260417	22.99	23.05	22.985	23.01	6000	23.01	up	up	correct
RPG.US	Invesco S&P 500 Pure Growth ETF	20260417	53.41	54	53.39	53.83	633300	53.83	up	up	correct
RPV.US	Invesco S&P 500 Pure Value ETF	20260417	108.7	109.79	108.65	109.42	189000	109.42	up	up	correct
RSP.US	Invesco S&P 500 Equal Weight ETF	20260417	201.69	204.08	201.63	203.16	10807200	203.16	up	up	correct
RSPE.US	Invesco Exchange	20260417	31.26	31.6	31.26	31.44	26100	31.44	up	up	correct
RTM.US	Invesco S&P 500 Equal Weight Materials ETF	20260417	39.935	40.1421	39.8191	39.8191	4385	39.8191	down	down	correct
RVNU.US	DBX ETF Trust	20260417	24.9	24.96	24.878	24.915	7258	24.8398	up	up	correct
RWJ.US	Invesco S&P SmallCap 600 Revenue ETF	20260417	54.24	55.33	54.24	54.9	77100	54.9	up	up	correct
RWK.US	Invesco S&P MidCap 400 Revenue ETF	20260417	138.36	140.79	138.36	140.22	14300	140.22	up	up	correct
RWL.US	Invesco S&P 500 Revenue ETF	20260417	120.96	122.16	120.96	121.8	208800	121.8	up	up	correct
RWM.US	ProShares Short Russell2000	20260417	14.71	14.75	14.51	14.62	23256700	14.62	down	down	correct
RWO.US	SPDR Index Shares Funds	20260417	49.4	49.89	49.4	49.76	13300	49.76	up	up	correct
RWR.US	SPDR Dow Jones REIT ETF	20260417	108.4	109.89	108.36	109.72	300000	109.72	up	up	correct
RWX.US	SPDR Dow Jones International Real Estate ETF	20260417	28.99	29.15	28.87	28.87	10300	28.87	down	down	correct
RXD.US	ProShares UltraShort Health Care	20260417	9.81	9.88	9.77	9.83	3600	9.83	up	up	correct
RXI.US	iShares Trust	20260417	206.87	206.87	204.57	204.71	10300	204.71	down	down	correct
RXL.US	ProShares Ultra Health Care	20260417	46.96	47.2	46.87	47.02	5600	47.02	up	up	correct
RYJ.US	Invesco Raymond James SB	20260417	76.82	77.79	76.82	77.5385	1165	77.5385	up	down	incorrect
RZG.US	Invesco S&P SmallCap 600 Pure Growth ETF	20260417	62.92	63.65	62.92	63.29	4000	63.29	up	up	correct
RZV.US	Invesco S&P SmallCap 600 Pure Value ETF	20260417	133.63	136.45	133.63	135.45	5900	135.45	up	up	correct
SAA.US	ProShares Trust	20260417	31.04	32.47	31.04	31.98	23400	31.98	up	up	correct
SAEF.US	Schwab Strategic Trust	20260417	30.34	30.34	30.08	30.141	2700	30.141	down	down	correct
SBB.US	ProShares Short SmallCap600	20260417	12.2	12.26	12.01	12.14	2400	12.14	down	down	correct
SBIO.US	ALPS ETF Trust	20260417	57.23	57.77	57.02	57.6	28300	57.6	up	up	correct
SCC.US	ProShares UltraShort Consumer Services	20260417	14.16	14.16	13.6001	13.8973	16317	13.8973	down	down	correct
SCDL.US	ETRACS 2x Leveraged US Dividend Factor TR ETN	20260417	50.4	50.4	50.3	50.332	200	50.332	down	down	correct
SCHA.US	Schwab U.S. Small	20260417	31.99	32.44	31.94	32.24	1847600	32.24	up	up	correct
SCHB.US	Schwab U.S. Broad Market ETF	20260417	27.29	27.53	27.26	27.43	11013500	27.43	up	up	correct
SCHC.US	Schwab Strategic Trust	20260417	51.03	51.5	50.96	51	361800	51	down	down	correct
SCHD.US	Schwab U.S. Dividend Equity ETF	20260417	30.79	31.1	30.72	31.05	20134700	31.05	up	up	correct
SCHE.US	Schwab Emerging Markets Equity ETF	20260417	35.94	36.25	35.9	35.98	2345100	35.98	up	up	correct
SCHF.US	Schwab Strategic Trust	20260417	26.89	27.08	26.81	26.88	10081900	26.88	down	down	correct
SCHG.US	Schwab Strategic Trust	20260417	32.43	32.71	32.38	32.62	13756200	32.62	up	up	correct
SCHH.US	Schwab U.S. REIT ETF	20260417	23.15	23.45	23.12	23.43	5457400	23.43	up	up	correct
SCHI.US	Schwab 5	20260417	22.89	22.93	22.87	22.88	2779408	22.7845	down	down	correct
SCHJ.US	Schwab 1	20260417	24.82	24.84	24.81	24.815	115600	24.7227	down	down	correct
SCHK.US	Schwab 1000 ETF	20260417	34.02	34.335	34.01	34.21	1236000	34.21	up	up	correct
SCHM.US	Schwab U.S. Mid	20260417	33.5	33.95	33.45	33.76	972800	33.76	up	up	correct
SCHO.US	Schwab Short	20260417	24.29	24.3	24.28	24.3	2608643	24.2247	up	up	correct
SCHP.US	Schwab U.S. TIPS ETF	20260417	26.83	26.85	26.805	26.85	3370764	26.7543	up	up	correct
SCHQ.US	Schwab Long	20260417	31.6	31.6457	31.54	31.6	622886	31.4813
SCHR.US	Schwab Strategic Trust	20260417	25	25.0299	24.98	25.01	3302285	24.9299	up	up	correct
SCHV.US	Schwab Strategic Trust	20260417	31.91	32.22	31.89	32.09	4586600	32.09	up	up	correct
SCHX.US	Schwab U.S. Large	20260417	27.84	28.09	27.83	27.99	12103900	27.99	up	up	correct
SCHY.US	Schwab Strategic Trust	20260417	32.88	32.925	32.78	32.8	578500	32.8	down	down	correct
SCHZ.US	Schwab U.S. Aggregate Bond ETF	20260417	23.37	23.3899	23.3401	23.36	1801957	23.2807	down	down	correct
SCJ.US	iShares MSCI Japan Small	20260417	103.26	104.35	103.03	103.49	48200	103.49	up	up	correct
SCO.US	ProShares UltraShort Bloomberg Crude Oil	20260417	8.55	8.88	8.39	8.47	85888000	8.47	down	down	correct
SCRD.US	SCRD	20260417	41.7898	41.7898	41.74	41.74	154	41.5546	down	down	correct
SDCI.US	USCF SummerHaven Dynamic Commodity Strategy No K	20260417	26.74	26.94	26.6163	26.94	130957	26.94	up	up	correct
SDD.US	ProShares UltraShort SmallCap600	20260417	9.81	9.81	9.59	9.73	2500	9.73	down	down	correct
SDEM.US	Global X MSCI SuperDividend Emerging Markets ETF	20260417	34.04	34.12	33.81	33.901	4000	33.901	down	down	correct
SDIV.US	Global X SuperDividend ETF	20260417	26.1	26.19	26.03	26.14	473000	26.14	up	up	correct
SDOG.US	ALPS Sector Dividend Dogs ETF	20260417	65.71	66.28	65.71	66.14	22500	66.14	up	up	correct
SDOW.US	ProShares UltraPro Short Dow30	20260417	29.57	29.6	28.37	28.89	8446200	28.89	down	down	correct
SDP.US	ProShares UltraShort Utilities	20260417	10.66	10.77	10.58	10.58	9000	10.58	down	down	correct
SDS.US	ProShares UltraShort S&P500	20260417	63.93	63.99	62.78	63.21	5777200	63.21	down	down	correct
SDY.US	SPDR S&P Dividend ETF	20260417	147.81	149.45	147.7	149.05	190500	149.05	up	up	correct
SEF.US	ProShares Short Financials	20260417	32.07	32.125	31.8799	32.11	30537	32.11	up	up	correct
SEIX.US	Virtus ETF Trust II	20260417	23.21	23.25	23.2	23.245	29400	23.1098	up	up	correct
SENT.US	AdvisorShares Trust	20260417	0.71	0.715	0.71	0.715	155200	0.715	up	up	correct
SFY.US	Tidal ETF Trust	20260417	138	139.055	138	138.82	13000	138.82	up	up	correct
SFYF.US	SoFi Social 50 ETF	20260417	57.17	57.66	57.17	57.399	7500	57.399	up	up	correct
SGDJ.US	Sprott Funds Trust	20260417	97.62	101.64	97.62	99.26	73500	99.26	up	up	correct
SGDM.US	Sprott Gold Miners ETF	20260417	81.92	84.05	81.63	82.88	45300	82.88	up	up	correct
SGOL.US	Aberdeen Standard Gold ETF Trust	20260417	46.21	46.52	46.19	46.24	3115600	46.24	up	up	correct
SGOV.US	iShares Trust	20260417	100.56	100.57	100.56	100.56	20660500	100.56
SH.US	ProShares Short S&P500	20260417	34.99	35.01	34.68	34.8	18497200	34.8	down	down	correct
SHE.US	SPDR SSGA Gender Diversity Index ETF	20260417	139.65	139.65	139.272	139.272	1500	139.272	down	down	correct
SHM.US	SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF	20260417	47.93	48.01	47.93	47.99	163301	47.883	up	up	correct
SHUS.US	Syntax Stratified U.S. Total Market Hedged ETF	20260417	48.607	48.607	48.607	48.607	100	48.607
SHYG.US	iShares Trust	20260417	42.67	42.76	42.665	42.71	1838759	42.4638	up	up	correct
SHYL.US	Xtrackers Short Duration High Yield Bond ETF	20260417	44.75	44.88	44.75	44.8198	26530	44.5685	up	up	correct
SIFI.US	Harbor Scientific Alpha Income	20260417	43.86	43.86	43.86	43.86	9	43.6869
SIHY.US	Harbor ETF Trust	20260417	45.5	45.595	45.491	45.58	5600	45.3655	up	up	correct
SIJ.US	ProShares UltraShort Industrials	20260417	9.0999	9.0999	8.82	8.969	23020	8.969	down	down	correct
SIL.US	Global X Silver Miners ETF	20260417	100.2	103.55	100	100.98	1985400	100.98	up	up	correct
SILJ.US	ETFMG Prime Junior Silver Miners ETF	20260417	33.02	34.0801	32.94	33	4949679	33	down	down	correct
SIMS.US	SPDR S&P Kensho Intelligent Structures ETF	20260417	45.34	45.35	45.188	45.188	600	45.188	down	down	correct
SIVR.US	Aberdeen Standard Physical Silver Shares ETF	20260417	77.58	78.96	77.11	77.32	2691700	77.32	down	up	incorrect
SIXA.US	6 Meridian Mega Cap Equity ETF	20260417	54.02	54.26	53.93	54.18	24000	54.0497	up	down	incorrect
SIXH.US	6 Meridian Hedged Equity	20260417	41.895	42.08	41.895	42.04	19100	41.9473	up	down	incorrect
SIXL.US	6 Meridian Low Beta Equity Strategy ETF	20260417	38.71	38.931	38.71	38.931	100	38.8836	up	down	incorrect
SIXS.US	6 Meridian Small Cap Equity ETF	20260417	54.84	55.222	54.84	55.222	6200	55.1767	up	down	incorrect
SIZE.US	iShares MSCI USA Size Factor ETF	20260417	169.68	170.15	169.68	169.83	1800	169.83	up	down	incorrect
SJB.US	ProShares Trust	20260417	15.25	15.27	15.22	15.25	290600	15.25
SJNK.US	SPDR Series Trust	20260417	25.2	25.26	25.2	25.23	8568993	25.0865	up	down	incorrect
SKF.US	ProShares UltraShort Financials	20260417	27.37	27.41	26.78	27.32	42400	27.32	down	down	correct
SLV.US	iShares Silver Trust	20260417	73.89	75.16	73.42	73.63	35188600	73.63	down	down	correct
SLX.US	VanEck Vectors Steel ETF	20260417	100.65	102.22	100.65	101.52	39300	101.52	up	up	correct
SLYG.US	SPDR S&P 600 Small Cap Growth ETF	20260417	105.56	107.55	105.45	106.71	302000	106.71	up	up	correct
SLYV.US	SPDR S&P 600 Small Cap Value ETF	20260417	100.69	102.56	100.69	101.75	1432800	101.75	up	up	correct
SMDD.US	ProShares UltraPro Short MidCap400	20260417	9.32	9.32	8.85	8.999	12948	8.999	down	down	correct
SMHB.US	ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN	20260417	3.91	4.02	3.83	4.02	35700	4.02	up	up	correct
SMLF.US	iShares MSCI USA Small	20260417	81.83	83.19	81.83	82.59	137935	82.59	up	up	correct
SMLL.US	Direxion Daily Small Cap Bull 2X Shares	20260417	20.3	20.55	20.3	20.365	2900	20.365	up	up	correct
SMLV.US	SPDR SSGA US Small Cap Low Volatility Index ETF	20260417	146.03	148.25	146.03	147.24	5500	147.24	up	up	correct
SMMU.US	PIMCO Short Term Municipal Bond Active Exchange	20260417	50.57	50.57	50.52	50.54	96540	50.4199	down	down	correct
SMN.US	ProShares Trust	20260417	9.9	9.92	9.86	9.8671	7106	9.8671	down	down	correct
SMOG.US	VanEck Vectors Low Carbon Energy ETF	20260417	149.46	149.46	148.71	149.38	700	149.38	down	down	correct
SNPE.US	Xtrackers S&P 500 ESG ETF	20260417	64.45	65.07	64.45	64.94	338451	64.94	up	up	correct
SOXL.US	Direxion Shares ETF Trust	20260417	93.2	94.75	90.66	94.68	67081400	94.68	up	up	correct
SOXS.US	Direxion Shares ETF Trust	20260417	19.23	19.8	18.86	18.87	79542512	18.63	down	down	correct
SOYB.US	Teucrium Soybean	20260417	24.33	24.5699	24.261	24.52	287506	24.52	up	up	correct
SPAB.US	SPDR Portfolio Aggregate Bond ETF	20260417	25.76	25.8	25.69	25.75	2191158	25.6629	down	down	correct
SPBO.US	SPDR Portfolio Corporate Bond ETF	20260417	29.29	29.31	29.25	29.27	1164200	29.1463	down	down	correct
SPD.US	Simplify US Equity PLUS Downside Convexity ETF	20260417	39.33	39.48	39.33	39.41	4000	39.41	up	up	correct
SPDN.US	Direxion Daily S&P 500 Bear 1X Shares	20260417	9.17	9.18	9.09	9.13	49850000	9.13	down	down	correct
SPDV.US	AAM S&P 500 High Dividend Value ETF	20260417	37.45	37.589	37.415	37.5478	2264	37.4481	up	up	correct
SPDW.US	SPDR Portfolio Developed World ex	20260417	49.55	49.92	49.43	49.53	2820600	49.53	down	down	correct
SPEM.US	SPDR Portfolio Emerging Markets ETF	20260417	51.35	51.75	51.23	51.36	2342800	51.36	up	up	correct
SPEU.US	SPDR Portfolio Europe ETF	20260417	55.68	55.83	55.42	55.46	72900	55.46	down	down	correct
SPFF.US	Global X SuperIncome Preferred ETF	20260417	9.37	9.45	9.37	9.3936	33451	9.3438	up	down	incorrect
SPGM.US	SPDR Portfolio MSCI Global Stock Market ETF	20260417	82.42	82.9	82.3	82.55	75400	82.55	up	down	incorrect
SPGP.US	Invesco S&P 500 GARP ETF	20260417	116.44	118.28	116.44	117.43	64100	117.43	up	down	incorrect
SPHB.US	Invesco S&P 500 High Beta ETF	20260417	131.55	133.02	131.16	131.91	589200	131.91	up	down	incorrect
SPHD.US	Invesco S&P 500 High Dividend Low Volatility ETF	20260417	49.55	50.15	49.52	50.13	789277	49.9216	up	down	incorrect
SPHQ.US	Invesco S&P 500 Quality ETF	20260417	79.94	80.84	79.8	80.5	1011300	80.5	up	down	incorrect
SPHY.US	SPDR Series Trust	20260417	23.58	23.64	23.58	23.62	6234100	23.483	up	down	incorrect
SPIB.US	SPDR Series Trust	20260417	33.74	33.77	33.7	33.73	13003480	33.6053	down	down	correct
SPIP.US	SPDR Series Trust	20260417	26.15	26.18	26.13	26.16	120900	26.0108	up	up	correct
SPLB.US	SPDR Series Trust	20260417	22.59	22.605	22.51	22.55	6132679	22.4471	down	down	correct
SPLV.US	Invesco Exchange	20260417	74.29	74.815	74.03	74.68	2342385	74.5433	up	up	correct
SPMB.US	SPDR Portfolio Mortgage Backed Bond ETF	20260417	22.55	22.58	22.52	22.54	1202900	22.4694	down	down	correct
SPMD.US	SPDR Portfolio S&P 400 Mid Cap ETF	20260417	63.31	64.33	63.295	63.92	1829474	63.92	up	down	incorrect
SPMO.US	Invesco S&P 500 Momentum ETF	20260417	127.64	128.43	127.34	128.3	1665794	128.3	up	down	incorrect
SPPP.US	Sprott Physical Platinum and Palladium Trust	20260417	16.75	16.94	16.65	16.7	435700	16.7	down	up	incorrect
SPRE.US	Tidal ETF Trust	20260417	21.2	21.399	21.11	21.39	42600	21.3223	up	down	incorrect
SPSB.US	SPDR Portfolio Short Term Corporate Bond ETF	20260417	30.12	30.15	30.12	30.12	1684362	30.0128
SPSK.US	Tidal ETF Trust	20260417	18.15	18.198	18.103	18.14	86000	18.0879	down	up	incorrect
SPSM.US	SPDR Series Trust	20260417	52.18	53.12	52.04	52.69	1998400	52.69	up	down	incorrect
SPTI.US	SPDR Portfolio Intermediate Term Treasury ETF	20260417	28.76	28.79	28.7401	28.76	2595087	28.669
SPTL.US	SPDR Series Trust	20260417	26.43	26.4799	26.3897	26.44	7196137	26.3484	up	down	incorrect
SPTM.US	SPDR Portfolio S&P 1500 Composite Stock Market ETF	20260417	85.77	86.585	85.74	86.3	1094273	86.3	up	up	correct
SPTS.US	SPDR Portfolio Short Term Treasury ETF	20260417	29.18	29.21	29.18	29.2	1082100	29.1079	up	up	correct
SPUC.US	Simplify US Equity PLUS Upside Convexity ETF	20260417	47.96	47.96	47.909	47.909	800	47.4321	down	down	correct
SPUS.US	Tidal ETF Trust	20260417	52.85	53.31	52.81	53.2	872500	53.174	up	up	correct
SPUU.US	Direxion Daily S&P 500 Bull 2X Shares	20260417	194.01	197.68	194.01	196.47	39541	196.47	up	up	correct
SPVM.US	Invesco Exchange	20260417	70.86	71.59	70.86	71.3	15485	71.3	up	up	correct
SPVU.US	Invesco S&P 500 Enhanced Value ETF	20260417	62.38	63.0429	62.38	62.8327	5240	62.8327	up	up	correct
SPXE.US	ProShares S&P 500 ex	20260417	76.21	76.78	76.21	76.5	700	76.5	up	up	correct
SPXL.US	Direxion Daily S&P500 Bull 3X Shares	20260417	234.93	241.06	234.52	238.73	3534800	238.73	up	up	correct
SPXN.US	ProShares S&P 500 ex	20260417	77.38	77.88	77.375	77.779	2200	77.779	up	up	correct
SPXS.US	Direxion Daily S&P 500 Bear 3X Shares	20260417	31.6	31.655	30.75	31.07	19149699	31.07	down	down	correct
SPXT.US	ProShares S&P 500 ex	20260417	106.73	108	106.73	107.6507	4749	107.6507	up	up	correct
SPXU.US	ProShares UltraPro Short S&P500	20260417	44.32	44.39	43.12	43.56	16682100	43.56	down	down	correct
SPXV.US	ProShares S&P 500 ex	20260417	78.02	78.405	78.02	78.39	2300	78.39	up	up	correct
SPY.US	SPDR S&P 500 ETF Trust	20260417	706.14	712.39	705.76	710.14	70661900	710.14	up	up	correct
SPYC.US	Simplify US Equity PLUS Convexity ETF	20260417	43.14	43.22	43.045	43.135	4700	43.135	down	down	correct
SPYD.US	SPDR Portfolio S&P 500 High Dividend ETF	20260417	45.855	46.44	45.855	46.4	1279500	46.4	up	up	correct
SPYG.US	SPDR Portfolio S&P 500 Growth ETF	20260417	110.51	111.38	110.43	111.11	2822500	111.11	up	up	correct
SPYV.US	SPDR Portfolio S&P 500 Value ETF	20260417	58.81	59.39	58.78	59.17	1926200	59.17	up	up	correct
SPYX.US	SPDR S&P 500 Fossil Fuel Reserves Free ETF	20260417	57.82	58.415	57.82	58.19	118614	58.19	up	up	correct
SRLN.US	SPDR Blackstone Senior Loan ETF	20260417	40.4	40.545	40.36	40.52	7233079	40.2971	up	up	correct
SRS.US	ProShares Trust	20260417	41.2	41.22	40.17	40.25	8900	40.25	down	down	correct
SRTY.US	ProShares Trust	20260417	29.44	29.63	28.12	28.74	3103900	28.74	down	down	correct
SRVR.US	Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF	20260417	34.99	35.3832	34.9163	35.31	40386	35.31	up	up	correct
SSG.US	ProShares UltraShort Semiconductors	20260417	20.07	20.3	19.82	19.83	247226	19.83	down	down	correct
SSO.US	ProShares Ultra S&P500	20260417	60.94	62.02	60.9	61.62	5341500	61.62	up	up	correct
SSPY.US	Syntax ETF Trust	20260417	93.15	93.19	93.043	93.19	6200	93.19	up	up	correct
STIP.US	iShares 0	20260417	103.69	103.72	103.615	103.71	599249	103.1463	up	up	correct
STNC.US	Stance Equity ESG Large Cap Core ETF	20260417	36.35	36.387	36.35	36.387	200	36.387	up	up	correct
STPZ.US	PIMCO 1	20260417	54.33	54.34	54.2824	54.33	29591	53.9116
SUB.US	iShares Short	20260417	106.65	106.71	106.63	106.71	372024	106.4788	up	up	correct
SUSA.US	iShares MSCI USA ESG Select ETF	20260417	142.88	144.16	142.77	143.79	38200	143.79	up	up	correct
SVOL.US	Simplify Volatility Premium ETF	20260417	16.05	16.09	15.9	15.93	348900	15.6519	down	down	correct
SWAN.US	Amplify BlackSwan Growth & Treasury Core ETF	20260417	32.805	32.99	32.8	32.9453	8541	32.9453	up	up	correct
SXQG.US	6 Meridian Quality Growth ETF	20260417	31.83	31.83	31.806	31.806	6300	31.806	down	down	correct
SZK.US	ProShares UltraShort Consumer Goods	20260417	11.73	11.73	11.3	11.32	4000	11.32	down	down	correct
SZNE.US	Pacer Funds Trust	20260417	38.451	38.451	38.343	38.343	300	38.343	down	down	correct
TAAG.US	Trend Aggregation Growth ETF	20260417	0.01	0.01	0.01	0.01	100000	0.01
TAGG.US	TagLikeMe Corp	20260417	42.98	43.09	42.9748	42.99	52219	42.8304	up	up	correct
TAGS.US	Teucrium Commodity Trust	20260417	24	24	23.75	23.96	43329	23.96	down	down	correct
TAN.US	Invesco Exchange	20260417	55.12	55.29	54.41	55.13	2097194	55.13	up	down	incorrect
TAXF.US	American Century Diversified Municipal Bond ETF	20260417	50.39	50.5886	50.39	50.56	25905	50.56	up	down	incorrect
TBF.US	ProShares Short 20+ Year Treasury	20260417	24.15	24.17	24.09	24.13	124100	24.13	down	up	incorrect
TBT.US	ProShares UltraShort 20+ Year Treasury	20260417	34.7	34.78	34.53	34.69	477700	34.69	down	up	incorrect
TBUX.US	T. Rowe Price Exchange	20260417	49.88	49.9	49.87	49.895	273100	49.7176	up	down	incorrect
TBX.US	ProShares Trust	20260417	27.89	27.93	27.89	27.93	5100	27.93	up	down	incorrect
TCHP.US	T. Rowe Price Exchange	20260417	49.53	50.04	49.495	49.86	226300	49.86	up	down	incorrect
TDSA.US	Exchange Listed Funds Trust	20260417	0.435	0.4575	0.425	0.446	6541663	0.446	up	down	incorrect
TDSB.US	Exchange Listed Funds Trust	20260417	24.79	24.86	24.79	24.84	2200	24.84	up	down	incorrect
TDSC.US	Exchange Listed Funds Trust	20260417	26.78	26.875	26.78	26.875	1600	26.875	up	down	incorrect
TDTF.US	FlexShares iBoxx 5	20260417	24.29	24.295	24.26	24.29	190036	24.1481
TDTT.US	FlexShares Trust	20260417	24.35	24.36	24.32	24.35	203132	24.2125
TDVG.US	T. Rowe Price Exchange	20260417	46.82	47.32	46.77	47.13	61300	47.13	up	up	correct
TECB.US	iShares U.S. Tech Breakthrough Multisector ETF	20260417	61.75	61.85	61.48	61.62	9443	61.62	down	down	correct
TECL.US	Direxion Shares ETF Trust	20260417	133.06	134.82	131.58	133.52	1916000	133.52	up	up	correct
TECS.US	Direxion Shares ETF Trust	20260417	13.13	13.27	12.93	13.06	3074100	13.06	down	down	correct
TEQI.US	T. Rowe Price Equity Income ETF	20260417	47.27	47.42	47.23	47.25	9600	47.25	down	down	correct
TFI.US	SPDR Nuveen Bloomberg Barclays Municipal Bond ETF	20260417	45.71	45.785	45.68	45.76	706633	45.6248	up	up	correct
TFLO.US	iShares Treasury Floating Rate Bond ETF	20260417	50.56	50.57	50.56	50.57	2119100	50.4162	up	up	correct
TGRW.US	T. Rowe Price Growth Stock ETF	20260417	45.64	45.89	45.535	45.758	4800	45.758	up	up	correct
THD.US	iShares MSCI Thailand ETF	20260417	71.75	72.48	71.53	71.96	195000	71.96	up	up	correct
THNQ.US	Robo Global Artificial Intelligence ETF	20260417	69.23	69.42	68.62	69.15	13900	69.15	down	down	correct
TINT.US	ProShares Trust	20260417	39.82	39.86	39.797	39.797	400	39.797	down	down	correct
TINY.US	ProShares Trust	20260417	73.146	73.146	73.146	73.146	800	73.146
TIP.US	iShares TIPS Bond ETF	20260417	111.43	111.49	111.33	111.48	1507600	110.9196	up	up	correct
TIPX.US	SPDR Bloomberg Barclays 1	20260417	19.26	19.28	19.26	19.28	493116	19.1745	up	up	correct
TIPZ.US	PIMCO ETF Trust	20260417	53.48	53.495	53.45	53.495	24187	52.9854	up	up	correct
TLH.US	iShares Trust	20260417	101.33	101.5465	101.195	101.37	679075	101.0051	up	up	correct
TLTD.US	FlexShares Morningstar Developed Markets ex	20260417	100.69	101.15	100.61	100.61	10300	100.61	down	down	correct
TLTE.US	FlexShares Morningstar Emerging Markets Factor Tilt Index Fund	20260417	74.86	75.09	74.55	74.55	7300	74.55	down	down	correct
TMF.US	Direxion Shares ETF Trust	20260417	36.73	36.91	36.51	36.69	3650400	36.69	down	down	correct
TMV.US	Direxion Daily 20+ Year Treasury Bear 3X Shares	20260417	36.66	36.89	36.48	36.66	811600	36.66
TNA.US	Direxion Shares ETF Trust	20260417	58.87	61.29	58.48	60.09	9744000	60.09	up	up	correct
TOK.US	iShares MSCI Kokusai ETF	20260417	144.35	145.03	144.35	145.03	700	145.03	up	up	correct
TOLZ.US	ProShares Trust	20260417	60.19	60.19	59.6301	60.1	6585	60.1	down	down	correct
TOTL.US	SPDR DoubleLine Total Return Tactical ETF	20260417	39.98	40.04	39.975	39.98	253367	39.8123
TOTR.US	T. Rowe Price Exchange	20260417	40.66	40.67	40.551	40.625	6500	40.4561	down	down	correct
TPAY.US	Managed Portfolio Series	20260417	51.8039	51.8039	51.8039	51.8039	99	51.8039
TPHD.US	Timothy Plan High Dividend Stock ETF	20260417	41.64	41.955	41.55	41.91	21500	41.91	up	up	correct
TPIF.US	Timothy Plan International ETF	20260417	38.22	38.275	38.09	38.09	17500	38.09	down	down	correct
TPOR.US	Direxion Daily Transportation Bull 3X Shares	20260417	36.93	38.68	36.93	37.09	48769	37.09	up	up	correct
TPSC.US	Timothy Plan US Small Cap Core ETF	20260417	45.21	46	45.21	45.646	13200	45.646	up	up	correct
TPYP.US	Tortoise North American Pipeline Fund	20260417	40.76	40.92	40.1914	40.87	115675	40.87	up	up	correct
TRND.US	Pacer Trendpilot Fund of Funds ETF	20260417	35.105	35.21	35.068	35.068	3200	35.068	down	down	correct
TSPA.US	T. Rowe Price US Equity Research ETF	20260417	44.64	45.01	44.61	44.88	219600	44.88	up	up	correct
TTT.US	ProShares Trust	20260417	66.03	66.19	65.61	65.94	1500	65.94	down	down	correct
TWM.US	ProShares UltraShort Russell2000	20260417	25.41	25.54	24.68	25.02	1629300	25.02	down	down	correct
TYD.US	Direxion Daily 7	20260417	24.97	25.1	24.97	25.01	19400	25.01	up	up	correct
TYO.US	Direxion Daily 7	20260417	13.41	13.41	13.31	13.3762	9304	13.3762	down	down	correct
TZA.US	Direxion Daily Small Cap Bear 3X Shares	20260417	5.21	5.24	4.97	5.08	167055200	5.08	down	down	correct
UBOT.US	Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares	20260417	25.99	26.56	25.99	26.12	22100	26.12	up	up	correct
UBR.US	ProShares Ultra MSCI Brazil Capped	20260417	43.55	43.55	42.12	42.12	9300	42.12	down	down	correct
UBT.US	ProShares Trust	20260417	16.58	16.6	16.49	16.57	55285	16.57	down	down	correct
UCC.US	ProShares Trust	20260417	50.6	52.53	50.6	51.53	22632	51.53	up	up	correct
UCIB.US	UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B	20260417	32.76	33.128	32.76	33.128	200	33.128	up	up	correct
UCO.US	ProShares Ultra Bloomberg Crude Oil	20260417	36.99	37.8	35.22	37.46	9105800	37.46	up	up	correct
UCON.US	First Trust Exchange	20260417	25.07	25.125	25.0235	25.1	321413	25.01	up	up	correct
UDN.US	Invesco DB US Dollar Index Bearish Fund	20260417	18.41	18.44	18.32	18.35	280000	18.35	down	down	correct
UDOW.US	ProShares Trust	20260417	59.23	61.5	59.15	60.51	5185400	60.51	up	up	correct
UEVM.US	VictoryShares USAA MSCI Emerging Markets Value Momentum ETF	20260417	61.45	61.62	61.43	61.43	700	61.43	down	down	correct
UGA.US	United States Gasoline Fund LP	20260417	95.43	97.49	93.5	97.16	162400	97.16	up	up	correct
UGE.US	ProShares Ultra Consumer Goods	20260417	18.17	18.555	18	18.53	110978	18.53	up	up	correct
UGL.US	ProShares Trust II	20260417	65.63	66.53	65.57	65.65	2175300	65.65	up	up	correct
UITB.US	VictoryShares USAA Core Intermediate	20260417	47.24	47.28	47.21	47.2347	121289	47.2347	down	down	correct
UIVM.US	VictoryShares USAA MSCI International Value Momentum ETF	20260417	72.61	72.89	72.43	72.455	1900	72.455	down	down	correct
UJB.US	ProShares Ultra High Yield	20260417	79.19	79.25	79.14	79.16	1300	79.16	down	down	correct
ULE.US	ProShares Trust II	20260417	13.28	13.3	13.14	13.14	7600	13.14	down	down	correct
ULST.US	SPDR SSgA Ultra Short Term Bond ETF	20260417	40.48	40.49	40.47	40.47	137425	40.3369	down	down	correct
ULVM.US	VictoryShares USAA MSCI USA Value Momentum ETF	20260417	100.25	100.63	100.25	100.585	900	100.585	up	up	correct
UMDD.US	ProShares UltraPro MidCap400	20260417	32.05	33.23	32.05	32.6322	26463	32.6322	up	up	correct
UMI.US	USCF Midstream Energy Income Fund	20260417	55.75	56.08	55.152	56.08	29000	56.0494	up	up	correct
UNG.US	United States Natural Gas Fund LP	20260417	10.65	10.93	10.63	10.84	7532000	10.84	up	up	correct
UNL.US	United States 12 Month Natural Gas Fund LP	20260417	6.45	6.59	6.45	6.54	85131	6.54	up	up	correct
UPRO.US	ProShares UltraPro S&P500	20260417	123.21	126.43	123.03	125.23	4673300	125.23	up	up	correct
UPV.US	ProShares Ultra FTSE Europe	20260417	99.67	99.91	99.67	99.88	800	99.88	up	down	incorrect
UPW.US	ProShares Ultra Utilities	20260417	24.81	25.01	24.505	24.9975	16164	24.9975	up	down	incorrect
URA.US	Global X Funds	20260417	56.44	57.29	55.08	55.86	7875800	55.86	down	up	incorrect
URE.US	ProShares Ultra Real Estate	20260417	70	70.67	70	70.51	5100	70.51	up	down	incorrect
URNM.US	North Shore Global Uranium Mining ETF	20260417	70.62	71.4	69.01	69.43	885000	69.43	down	up	incorrect
URTH.US	iShares MSCI World ETF	20260417	195.25	196.48	194.87	195.79	276815	195.79	up	down	incorrect
URTY.US	ProShares Trust	20260417	68.68	71.52	68.26	70.15	2475300	70.15	up	down	incorrect
USAI.US	Pacer American Energy Independence ETF	20260417	44.24	44.24	43.39	44.19	9297	44.032	down	up	incorrect
USCI.US	United States Commodity Index Funds Trust	20260417	93.93	94.36	93.32	94.32	21100	94.32	up	up	correct
USD.US	ProShares Ultra Semiconductors	20260417	70.25	71.28	69.67	71.21	1194635	71.21	up	up	correct
USDU.US	WisdomTree Trust	20260417	25.8	25.88	25.74	25.87	205600	25.87	up	up	correct
USFR.US	WisdomTree Trust	20260417	50.42	50.43	50.42	50.42	5997758	50.2634
USL.US	United States 12 Month Oil Fund LP	20260417	46.95	47.37	45.8	47.16	67500	47.16	up	up	correct
USML.US	ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN	20260417	42.09	42.09	42.09	42.09	100	42.09
USO.US	United States Oil Fund LP	20260417	114.73	116.87	110.35	116.04	38315300	116.04	up	up	correct
USRT.US	iShares Core U.S. REIT ETF	20260417	63.74	64.57	63.72	64.48	271200	64.48	up	up	correct
USSG.US	DBX ETF Trust	20260417	65.1	65.55	65.1	65.412	16500	65.412	up	up	correct
UST.US	ProShares Ultra 7	20260417	43.62	43.66	43.57	43.58	2500	43.58	down	down	correct
USTB.US	VictoryShares USAA Core Short	20260417	50.64	50.6699	50.63	50.65	190913	50.65	up	up	correct
USVM.US	VictoryShares USAA MSCI USA Small Cap Value Momentum ETF	20260417	101.22	102.83	101.22	102.177	34200	102.177	up	up	correct
UTES.US	ETFis Series Trust I	20260417	84.04	84.11	82.6314	83.41	143027	83.41	down	down	correct
UTSL.US	Direxion Daily Utilities Bull 3X Shares	20260417	49.92	49.92	47.75	49.39	160675	49.39	down	down	correct
UUP.US	Invesco DB US Dollar Index Trust	20260417	27.24	27.36	27.2	27.36	1974600	27.36	up	up	correct
UWM.US	ProShares Ultra Russell2000	20260417	56.65	58.25	56.49	57.55	319600	57.55	up	up	correct
UXI.US	ProShares Ultra Industrials	20260417	56.35	57.43	56.35	56.5589	3073	56.5589	up	up	correct
UYG.US	ProShares Ultra Financials	20260417	82.12	84.01	82.08	82.43	37600	82.43	up	up	correct
UYM.US	ProShares Ultra Basic Materials	20260417	31.23	31.76	31.07	31.4	4500	31.4	up	up	correct
VALQ.US	American Century ETF Trust	20260417	66.13	66.87	66.13	66.7012	9971	66.7012	up	up	correct
VAW.US	Vanguard Materials Index Fund ETF Shares	20260417	234.98	238.4	233.88	236.06	73800	236.06	up	up	correct
VB.US	Vanguard Small	20260417	282.15	286.34	281.83	284.67	690500	284.67	up	up	correct
VBK.US	Vanguard Small	20260417	333.92	338.11	333.6	335.85	243100	335.85	up	down	incorrect
VBND.US	ETF Series Solutions	20260417	43.815	43.95	42.45	43.87	22800	43.87	up	down	incorrect
VBR.US	Vanguard Small	20260417	229.94	233.81	229.94	232.24	289400	232.24	up	down	incorrect
VCAR.US	Simplify Volt RoboCar Disruption and Tech ETF	20260417	13.96	14.68	13.96	14.36	38590	14.36	up	down	incorrect
VCLN.US	Virtus Duff & Phelps Clean Energy ETF	20260417	29.09	29.61	29.09	29.61	100	29.61	up	down	incorrect
VCR.US	Vanguard Consumer Discretionary Index Fund ETF Shares	20260417	395.89	403.36	395.89	398.59	65700	398.59	up	down	incorrect
VDC.US	Vanguard Consumer Staples Index Fund ETF Shares	20260417	223.6	227.01	223.46	226.87	170700	226.87	up	down	incorrect
VDE.US	Vanguard Energy Index Fund ETF Shares	20260417	154.91	156.52	151.9	156.07	1864000	156.07	up	up	correct
VEA.US	Vanguard FTSE Developed Markets Index Fund ETF Shares	20260417	69.73	70.17	69.48	69.63	15122100	69.63	down	down	correct
VEGA.US	AdvisorShares Trust	20260417	51.2	51.23	51.06	51.1348	4082	51.1348	down	down	correct
VEGI.US	iShares MSCI Global Agriculture Producers ETF	20260417	45.42	45.42	45.0116	45.35	114071	45.35	down	down	correct
VEGN.US	US Vegan Climate ETF	20260417	64	64.28	64	64.198	7000	64.198	up	up	correct
VEU.US	Vanguard FTSE All	20260417	81.66	82.29	81.5	81.63	3443400	81.63	down	down	correct
VFH.US	Vanguard Financials Index Fund ETF Shares	20260417	128.76	130.39	128.6	129.03	770200	129.03	up	down	incorrect
VGK.US	Vanguard FTSE Europe Index Fund ETF Shares	20260417	89.41	89.75	89.01	89.07	3224900	89.07	down	up	incorrect
VGT.US	Vanguard World Fund	20260417	802.15	807.5	800	805.58	6283088	100.6975	up	down	incorrect
VHT.US	Vanguard Health Care Index Fund ETF Shares	20260417	275.77	279.09	275.77	278.45	142900	278.45	up	up	correct
VIDI.US	ETF Series Solutions	20260417	38.84	39.04	38.72	38.84	46900	38.84
VIG.US	Vanguard Specialized Funds	20260417	225.98	228.2	225.85	227.46	1004300	227.46	up	up	correct
VIOG.US	Vanguard S&P Small	20260417	135.68	138.38	135.68	137.38	19100	137.38	up	up	correct
VIOO.US	Vanguard Admiral Funds	20260417	123.88	126.16	123.87	125.13	92100	125.13	up	up	correct
VIOV.US	Vanguard S&P Small	20260417	108.36	110.25	108.36	109.47	29435	109.47	up	up	correct
VIS.US	Vanguard Industrials Index Fund ETF Shares	20260417	335.44	341.19	335.44	337.72	122100	337.72	up	up	correct
VLU.US	SPDR S&P 1500 Value Tilt ETF	20260417	228.09	230.32	228	229.3873	48076	229.3873	up	up	correct
VNLA.US	Janus Henderson Short Duration Income ETF	20260417	49.06	49.09	49.06	49.08	324206	48.8924	up	up	correct
VNQ.US	Vanguard Specialized Funds	20260417	95.5	96.81	95.39	96.68	2584300	96.68	up	up	correct
VNSE.US	Natixis ETF Trust II	20260417	39.489	39.489	39.489	39.489	100	39.489
VO.US	Vanguard Mid	20260417	304.84	308.29	304.445	307.08	2801056	76.77	up	up	correct
VOE.US	Vanguard Mid	20260417	190.96	193.33	190.88	192.53	295300	192.53	up	up	correct
VOO.US	Vanguard S&P 500 ETF	20260417	649.18	654.88	648.86	652.78	7815300	652.78	up	up	correct
VOOG.US	Vanguard S&P 500 Growth Index Fund ETF Shares	20260417	460.3509	463.9559	459.9808	462.7609	1868252	77.1268	up	up	correct
VOOV.US	Vanguard Admiral Funds	20260417	211.98	214.04	211.92	213.19	133800	213.19	up	up	correct
VOT.US	Vanguard Mid	20260417	281.89	285.14	281.89	283.7	170800	283.7	up	up	correct
VOX.US	Vanguard Communication Services Index Fund ETF Shares	20260417	197.53	199.35	197.23	199.05	309400	199.05	up	up	correct
VPC.US	ETFis Series Trust I	20260417	16.1	16.2	16.09	16.106	33400	16.106	up	up	correct
VPL.US	Vanguard FTSE Pacific Index Fund ETF Shares	20260417	107.07	108.48	106.89	107.37	528000	107.37	up	up	correct
VPU.US	Vanguard Utilities Index Fund ETF Shares	20260417	200.4	200.4	197.6	199.7	249700	199.7	down	down	correct
VRAI.US	Virtus Real Asset Income ETF	20260417	27.08	27.301	26.99	27.301	600	27.301	up	up	correct
VRP.US	Invesco Variable Rate Preferred ETF	20260417	24.33	24.42	24.31	24.41	597761	24.3187	up	up	correct
VSLU.US	ETF Opportunities Trust	20260417	45.2	45.56	45.12	45.5	46000	45.5	up	up	correct
VSS.US	Vanguard FTSE All	20260417	160.34	161.71	160.05	160.24	179400	160.24	down	down	correct
VT.US	Vanguard Total World Stock Index Fund ETF Shares	20260417	150.26	151.44	150.13	150.84	3111100	150.84	up	down	incorrect
VTEB.US	Vanguard Tax	20260417	50.36	50.47	50.36	50.45	6851764	50.3073	up	down	incorrect
VTI.US	Vanguard Index Funds	20260417	348.43	351.745	348.18	350.53	4246714	350.53	up	down	incorrect
VTV.US	Vanguard Value Index Fund ETF Shares	20260417	203.01	205.05	202.9	204.24	2224100	204.24	up	down	incorrect
VUG.US	Vanguard Growth Index Fund ETF Shares	20260417	491.12	495.1899	490.4	493.9201	6393101	82.3202	up	down	incorrect
VUSE.US	Vident Core U.S. Equity Fund	20260417	67.77	68.32	67.77	68.199	9300	68.199	up	down	incorrect
VV.US	Vanguard Large	20260417	324.53	327.44	324.51	326.54	453400	326.54	up	up	correct
VWO.US	Vanguard FTSE Emerging Markets Index Fund ETF Shares	20260417	59.1	59.62	59.04	59.18	7123800	59.18	up	up	correct
VXF.US	Vanguard Extended Market Index Fund ETF Shares	20260417	224.16	227.31	223.86	225.92	379800	225.92	up	up	correct
VYM.US	Vanguard High Dividend Yield Index Fund ETF Shares	20260417	154	155.6	153.95	155.11	1254200	155.11	up	up	correct
WANT.US	Direxion Daily Cnsmr Discret Bull 3XShrs	20260417	47.24	49.85	47.24	48.23	95100	48.23	up	up	correct
WBIF.US	Absolute Shares Trust	20260417	32.948	32.948	32.948	32.948	100	32.948
WBIG.US	WBI BullBear Yield 3000 ETF	20260417	24.29	24.34	24.29	24.3349	366	24.3301	up	down	incorrect
WBIL.US	WBI BullBear Quality 3000 ETF	20260417	36.1	36.1	36.1	36.1	200	36.1
WBIY.US	WBI Power Factor High Dividend ETF	20260417	33.965	34.169	33.965	34.169	2500	34.169	up	down	incorrect
WDIV.US	SPDR Index Shares Funds	20260417	80.31	80.51	80.1	80.4	9000	80.4	up	down	incorrect
WEAT.US	Teucrium Wheat	20260417	22.43	22.55	22.01	22.47	1334200	22.47	up	down	incorrect
WEBL.US	Direxion Daily Dow Jones Internet Bull 3X Shares	20260417	23.33	23.8	23.13	23.48	423200	23.48	up	up	correct
WEBS.US	Direxion Daily Dow Jones Internet Bear 3X Shares	20260417	20.52	20.77	20.2	20.41	106300	20.41	down	down	correct
WIP.US	SPDR FTSE International Government Inflation	20260417	41.01	41.1	40.72	40.82	41332	40.5099	down	down	correct
WLTH.US	WLTH	20260417	11.09	11.19	10.82	11.06	1492100	11.06	down	down	correct
WOMN.US	Impact Shares YWCA Women's Empowerment ETF	20260417	41.84	41.93	41.84	41.93	500	41.93	up	up	correct
WTMF.US	WisdomTree Managed Futures Strategy Fund	20260417	40.33	40.4	40.24	40.31	17500	40.31	down	down	correct
WWJD.US	Inspire International ESG ETF	20260417	39.96	40.38	39.96	40.19	21800	40.19	up	up	correct
XAR.US	SPDR S&P Aerospace & Defense ETF	20260417	276.53	281.97	275.6	276.38	243500	276.38	down	down	correct
XBI.US	SPDR S&P Biotech ETF	20260417	137.77	139.19	137.21	138.67	10212700	138.67	up	up	correct
XCEM.US	Columbia EM Core ex	20260417	46.55	46.98	46.41	46.58	115700	46.58	up	up	correct
XCLR.US	Global X S&P 500® Collar 95	20260417	26.899	26.91	26.84	26.885	11000	26.885	down	down	correct
XDIV.US	Metaurus Equity Component Trust	20260417	28.77	29	28.77	28.91	11400	28.91	up	up	correct
XES.US	SPDR S&P Oil & Gas Equipment & Services ETF	20260417	115.47	116.43	113.53	115.57	134600	115.57	up	up	correct
XHB.US	SPDR S&P Homebuilders ETF	20260417	104.53	109	104.53	107.25	2807000	107.25	up	up	correct
XHE.US	SPDR Series Trust	20260417	85	85.66	84.95	84.99	4900	84.99	down	down	correct
XHS.US	SPDR Series Trust	20260417	108.57	108.57	107.76	107.91	700	107.91	down	down	correct
XITK.US	SPDR Series Trust	20260417	168.91	170	168.88	169.681	6800	169.681	up	up	correct
XLB.US	Materials Select Sector SPDR Fund	20260417	51.6	52.37	51.47	51.88	11796000	51.88	up	up	correct
XLC.US	Communication Services Select Sector SPDR Fund	20260417	118.64	119.48	118.35	119.1	3176900	119.1	up	up	correct
XLE.US	The Select Sector SPDR Trust	20260417	54.41	55.16	53.41	55.02	90913253	55.02	up	up	correct
XLF.US	Financial Select Sector SPDR Fund	20260417	52.37	52.98	52.3	52.43	45183400	52.43	up	up	correct
XLG.US	Invesco S&P 500 Top 50 ETF	20260417	59.79	60.25	59.73	60.12	1684400	60.12	up	down	incorrect
XLI.US	Industrial Select Sector SPDR Fund	20260417	172.24	175.13	172.14	173.51	9529000	173.51	up	down	incorrect
XLK.US	Technology Select Sector SPDR Fund	20260417	154.06	154.81	153.51	154.35	10630400	154.35	up	down	incorrect
XLP.US	Consumer Staples Select Sector SPDR Fund	20260417	81.32	82.54	81.15	82.46	12251700	82.46	up	down	incorrect
XLRE.US	The Real Estate Select Sector SPDR Fund	20260417	43.93	44.56	43.88	44.48	3840300	44.48	up	down	incorrect
XLSR.US	SPDR SSGA U.S. Sector Rotation ETF	20260417	61.73	62.31	61.73	62.26	69200	62.26	up	up	correct
XLU.US	The Select Sector SPDR Trust	20260417	46.23	46.28	45.64	46.16	17601500	46.16	down	down	correct
XLV.US	Health Care Select Sector SPDR Fund	20260417	147.37	149.12	147.36	148.8	8338100	148.8	up	up	correct
XLY.US	The Select Sector SPDR Trust	20260417	119.69	121.85	119.46	120.41	9822163	120.41	up	up	correct
XME.US	SPDR Series Trust	20260417	116.72	119.39	115.24	117.6	2557400	117.6	up	up	correct
XMHQ.US	Invesco S&P MidCap Quality ETF	20260417	108.04	109.56	107.78	108.89	262900	108.89	up	up	correct
XMLV.US	Invesco S&P MidCap Low Volatility ETF	20260417	65.73	66.44	65.73	66.19	14700	66.19	up	up	correct
XMMO.US	Invesco S&P MidCap Momentum ETF	20260417	157.63	159.61	156.77	158.73	393200	158.73	up	up	correct
XMVM.US	Invesco S&P MidCap Value with Momentum ETF	20260417	67.86	68.91	67.86	68.52	10200	68.52	up	up	correct
XNTK.US	SPDR NYSE Technology ETF	20260417	298.71	299.88	297.48	298.75	61300	298.75	up	up	correct
XOP.US	SPDR S&P Oil & Gas Exploration & Production ETF	20260417	159.77	160.16	154.64	159.69	9203600	159.69	down	down	correct
XOUT.US	GraniteShares XOUT U.S. Large Cap ETF	20260417	57.94	58.29	57.94	58.1066	1708	58.1066	up	up	correct
XPH.US	SPDR Series Trust	20260417	58.11	59.38	58.09	59.27	16200	59.27	up	up	correct
XPND.US	First Trust Exchange	20260417	36.81	36.93	36.81	36.921	4100	36.921	up	up	correct
XPP.US	ProShares Ultra FTSE China 50	20260417	24.45	24.79	24.328	24.328	1785	24.328	down	down	correct
XRMI.US	Global X S&P 500® Risk Managed Income ETF	20260417	17.135	17.31	17.12	17.296	8300	17.109	up	up	correct
XRT.US	SPDR S&P Retail ETF	20260417	85.48	87.7	85.47	86.95	9610100	86.95	up	up	correct
XSD.US	SPDR Series Trust	20260417	410.67	416	407.41	414.67	36900	414.67	up	up	correct
XSLV.US	Invesco S&P SmallCap Low Volatility ETF	20260417	49.41	50.39	49.41	50.08	9900	50.08	up	up	correct
XSMO.US	Invesco S&P SmallCap Momentum ETF	20260417	83.77	85.4	83.38	84.79	269200	84.79	up	up	correct
XSOE.US	WisdomTree Emerging Markets ex	20260417	44.96	45.53	44.96	45.11	215941	45.11	up	up	correct
XSVM.US	Invesco S&P SmallCap Value with Momentum ETF	20260417	64.16	65.38	64.14	64.91	50400	64.91	up	up	correct
XSW.US	SPDR S&P Software & Services ETF	20260417	154.66	155.51	152.73	153.67	99200	153.67	down	down	correct
XTL.US	SPDR Series Trust	20260417	220.1	221.66	219.11	220.89	107000	220.89	up	up	correct
XTN.US	SPDR S&P Transportation ETF	20260417	111.65	114.62	111.65	113.47	38700	113.47	up	up	correct
XVOL.US	Acruence Active Hedge U.S. Equity ETF	20260417	23.3508	23.3508	23.3508	23.3508	0	23.3508
XYLD.US	Global X Funds	20260417	40.14	40.34	39.98	40.3	1037800	39.9478	up	up	correct
XYLG.US	Global X S&P 500® Covered Call & Growth ETF	20260417	27.78	27.95	27.741	27.9	86000	27.7806	up	up	correct
YANG.US	Direxion Shares ETF Trust	20260417	25.41	25.55	24.82	25.42	1367600	25.42	up	up	correct
YCL.US	ProShares Ultra Yen	20260417	18.38	18.575	18.34	18.395	64277	18.395	up	up	correct
YCS.US	ProShares UltraShort Yen	20260417	53.11	53.13	52.05	52.05	179900	52.05	down	down	correct
YINN.US	Direxion Daily FTSE China Bull 3X Shares	20260417	37.57	38.19	37.17	37.41	3028200	37.41	down	down	correct
YLD.US	Principal Exchange	20260417	19.02	19.17	19.02	19.04	506611	18.9264	up	up	correct
YOLO.US	AdvisorShares Trust	20260417	2.91	2.99	2.86	2.92	34800	2.92	up	up	correct
YXI.US	ProShares Short FTSE China 50	20260417	20.58	20.76	20.58	20.75	2500	20.75	up	up	correct
YYY.US	Amplify ETF Trust	20260417	11.53	11.6	11.51	11.58	368007	11.4595	up	up	correct
ZHDG.US	ZEGA Buy and Hedge ETF	20260417	22.5	22.535	22.5	22.535	800	22.535	up	up	correct
ZIG.US	ETF Series Solutions	20260417	40.01	40.101	39.99	40.101	2500	40.101	up	up	correct
ZROZ.US	PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange	20260417	63.67	63.74	63.43	63.61	484400	63.61	down	down	correct
ZSL.US	ProShares Trust II	20260417	18.73	18.92	17.97	18.82	8629800	18.82	up	up	correct