CollectAI

close-nyse_etfs

2026/04/20

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAA.US	Listed Funds Trust	20260420	25.02	25.06	24.94	24.97	6300	24.8686	down	down	correct
AAAU.US	Goldman Sachs Physical Gold ETF	20260420	47.57	47.6	47.27	47.47	1358000	47.47	down	down	correct
ABEQ.US	Absolute Core Strategy ETF	20260420	38.15	38.15	38.045	38.07	13300	38.07	down	down	correct
ACES.US	ALPS Clean Energy ETF	20260420	34.52	35.1	34.36	35.01	258900	35.01	up	up	correct
ACSG.US	Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF	20260420	44.5	44.72	44.5	44.711	1800	44.711	up	up	correct
ACVF.US	ETF Opportunities Trust	20260420	51.37	51.532	51.37	51.532	3000	51.532	up	up	correct
ADIV.US	SmartETFs Asia Pacific Dividend Builder ETF	20260420	18.605	18.62	18.58	18.605	1600	18.605
AFK.US	VanEck Vectors Africa Index ETF	20260420	28.74	29	28.5	28.67	46200	28.67	down	down	correct
AFLG.US	First Trust Active Factor Large Cap ETF	20260420	41.81	41.87	41.735	41.83	46000	41.83	up	up	correct
AFMC.US	First Trust Active Factor Mid Cap ETF	20260420	38.38	38.58	38.29	38.54	12725	38.54	up	up	correct
AFSM.US	First Trust Active Factor Small Cap ETF	20260420	36.35	36.46	36.34	36.38	10200	36.38	up	up	correct
AGG.US	iShares Core U.S. Aggregate Bond ETF	20260420	99.88	99.88	99.7001	99.84	5687892	99.5076	down	down	correct
AGGY.US	WisdomTree Trust	20260420	43.99	44	43.9202	43.9787	75414	43.8183	down	down	correct
AGOX.US	Adaptive Growth Opportunities ETF	20260420	30	32.43	30	31.48	107000	31.48	up	up	correct
AGQ.US	ProShares Trust II	20260420	134.45	134.9	131.08	132.58	1849800	132.58	down	down	correct
AGZ.US	iShares Agency Bond ETF	20260420	110.06	110.1199	109.94	110.08	13711	109.7657	up	up	correct
AHYB.US	American Century ETF Trust	20260420	46.525	46.545	46.525	46.545	3343	46.545	up	up	correct
AIEQ.US	AI Powered Equity ETF	20260420	47.22	47.22	46.91	47.07	8141	47.07	down	down	correct
ALTL.US	Pacer Funds Trust	20260420	45	45	44.65	44.66	3278	44.66	down	down	correct
AMAX.US	Starboard Investment Trust	20260420	7.92	8.1	7.58	7.985	529500	7.9072	up	up	correct
AMLP.US	ALPS ETF Trust	20260420	51.19	51.37	50.93	51.25	1098000	51.25	up	up	correct
AMOM.US	QRAFT AI	20260420	54.01	54.01	53.88	53.958	900	53.958	down	down	correct
AMUB.US	UBS ETRACS Alerian MLP Index ETN Series B	20260420	21.1849	21.1849	21.1849	21.1849	14	21.1849
AMZA.US	InfraCap MLP ETF	20260420	44.16	44.39	43.79	44.39	44400	44.39	up	up	correct
ANEW.US	ProShares Trust	20260420	48.85	48.9488	48.85	48.9488	265	48.9488	up	up	correct
AOA.US	iShares Trust	20260420	94.38	94.54	94.05	94.41	122800	94.41	up	up	correct
AOK.US	iShares Core Conservative Allocation ETF	20260420	40.97	41.07	40.97	41.04	115200	41.04	up	up	correct
AOM.US	iShares Core Moderate Allocation ETF	20260420	48.95	48.99	48.86	48.96	132400	48.96	up	up	correct
AOR.US	iShares Trust	20260420	67.5	67.67	67.42	67.62	449100	67.62	up	up	correct
ARB.US	AltShares Trust	20260420	29.18	29.51	29.18	29.44	2700	29.44	up	up	correct
ARGT.US	Global X Funds	20260420	93.55	94.98	93.23	94.83	427900	94.83	up	up	correct
ARKF.US	ARK ETF Trust	20260420	43.12	43.815	42.719	43.81	177300	43.81	up	up	correct
ARKK.US	ARK ETF Trust	20260420	78.58	79.49	77.67	79.32	7042900	79.32	up	up	correct
ARKW.US	ARK Next Generation Internet ETF	20260420	137.86	139.55	136.45	139.41	102000	139.41	up	up	correct
ASEA.US	Global X Funds	20260420	19.91	19.97	19.75	19.82	24100	19.82	down	up	incorrect
ASHR.US	DBX ETF Trust	20260420	34.83	34.93	34.72	34.84	4129970	34.84	up	down	incorrect
ASHS.US	Xtrackers Harvest CSI 500 China	20260420	44.03	44.14	44.01	44.14	4348	44.14	up	down	incorrect
ATFV.US	Alger 35 ETF	20260420	36.4	36.44	35.98	36.44	48068	36.44	up	down	incorrect
AUSF.US	Global X Funds	20260420	49.53	49.82	49.53	49.7	34700	49.7	up	down	incorrect
AVDE.US	American Century ETF Trust	20260420	90.54	90.7	90.1	90.68	744800	90.68	up	down	incorrect
AVDV.US	American Century ETF Trust	20260420	106.73	107.05	106.35	107.03	557100	107.03	up	down	incorrect
AVEM.US	American Century ETF Trust	20260420	89.12	89.37	88.755	89.24	1683300	89.24	up	up	correct
AVES.US	Avantis® Emerging Markets Value ETF	20260420	65.46	65.52	65.095	65.48	67300	65.48	up	up	correct
AVIG.US	Avantis Core Fixed Income ETF	20260420	41.87	41.87	41.8	41.83	142000	41.83	down	down	correct
AVIV.US	Avantis International Large Cap	20260420	78.91	78.995	78.57	78.95	126800	78.95	up	up	correct
AVLV.US	American Century ETF Trust	20260420	85.28	85.6	85.135	85.39	1053800	85.39	up	up	correct
AVMU.US	Avantis Core Municipal Fixed Income ETF	20260420	46.32	46.51	46.31	46.355	12300	46.355	up	up	correct
AVRE.US	AVRE	20260420	47.81	47.98	47.71	47.98	36400	47.98	up	up	correct
AVSF.US	American Century ETF Trust	20260420	46.88	46.89	46.86	46.88	82400	46.88
AVUS.US	American Century ETF Trust	20260420	120.25	120.518	120.06	120.41	197800	120.41	up	up	correct
AVUV.US	American Century ETF Trust	20260420	117.29	118.44	117.12	118.21	934900	118.21	up	up	correct
AWAY.US	ETFMG Travel Tech ETF	20260420	18.14	18.26	18.085	18.26	19000	18.26	up	up	correct
BAB.US	Invesco Exchange	20260420	27	27.09	26.98	27.06	173400	27.06	up	up	correct
BAR.US	GraniteShares Gold Trust	20260420	47.51	47.545	47.21	47.42	87535	47.42	down	down	correct
BATT.US	Amplify ETF Trust	20260420	16.94	17	16.77	16.93	49100	16.93	down	down	correct
BBC.US	Virtus LifeSci Biotech Clinical Trials ETF	20260420	47.64	48.08	47.4	47.75	23400	47.75	up	up	correct
BBMC.US	JPMorgan BetaBuilders U.S. Mid Cap Equity ETF	20260420	118.36	119.331	118.36	119.331	168100	119.331	up	up	correct
BBP.US	ETFis Series Trust I	20260420	87.68	87.68	87.2	87.232	3600	87.232	down	down	correct
BBSC.US	JPMorgan BetaBuilders U.S. Small Cap Equity ETF	20260420	82.6	83.48	82.6	83.349	700	83.349	up	up	correct
BCD.US	Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K	20260420	36.01	36.18	35.95	36.08	54500	36.08	up	up	correct
BCI.US	Aberdeen Standard Bloomberg All Commodity Strategy K	20260420	23.8	23.96	23.75	23.88	665000	23.88	up	up	correct
BDCX.US	ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN	20260420	21.725	21.725	21.641	21.69	2800	21.69	down	down	correct
BDCZ.US	UBS ETRACS Wells Fargo Business Development Company Index ETN	20260420	15.66	15.708	15.66	15.708	500	15.708	up	up	correct
BDRY.US	ETF Managers Group Commodity Trust I	20260420	11.58	11.58	11.3	11.304	20600	11.304	down	down	correct
BEDZ.US	AdvisorShares Hotel ETF	20260420	34.22	34.593	34.22	34.593	447	34.593	up	up	correct
BERZ.US	MicroSectors™ Solactive FANG & Innovation	20260420	38.65	40.91	38.41	39.6	62000	39.6	up	up	correct
BETZ.US	Roundhill Sports Betting & iGaming ETF	20260420	19.26	19.45	19.26	19.44	6622	19.44	up	up	correct
BFOR.US	Barron's 400 ETF	20260420	89.39	89.55	89.38	89.49	5900	89.49	up	up	correct
BIBL.US	Northern Lights Fund Trust IV	20260420	52.23	52.61	52.23	52.59	32500	52.59	up	up	correct
BIGY.US	ETF Series Solutions	20260420	51.16	51.45	51.16	51.2599	6761	51.2599	up	up	correct
BIL.US	SPDR Bloomberg Barclays 1	20260420	91.56	91.56	91.55	91.56	7961400	91.2903
BILS.US	SPDR Series Trust	20260420	99.34	99.35	99.34	99.34	523500	99.0493
BITO.US	ProShares Bitcoin Strategy ETF	20260420	10.33	10.5	10.25	10.46	107169600	10.4445	up	up	correct
BITQ.US	Exchange Traded Concepts Trust	20260420	24.16	24.84	23.94	24.78	162100	24.78	up	up	correct
BIV.US	Vanguard Intermediate	20260420	77.67	77.69	77.525	77.64	1422197	77.3643	down	down	correct
BIZD.US	VanEck Vectors BDC Income ETF	20260420	13.16	13.25	13.1	13.18	2318000	13.18	up	up	correct
BKAG.US	BNY Mellon Core Bond ETF	20260420	42.35	42.365	42.28	42.32	121000	42.1731	down	down	correct
BKEM.US	BNY Mellon ETF Trust	20260420	87.96	87.99	87.635	87.81	1200	87.81	down	down	correct
BKF.US	iShares MSCI BRIC ETF	20260420	43.57	43.57	43.41	43.56	2100	43.56	down	down	correct
BKHY.US	BNY Mellon High Yield Beta ETF	20260420	47.8	47.85	47.78	47.85	10900	47.5739	up	up	correct
BKIE.US	BNY Mellon International Equity ETF	20260420	98.95	99.18	98.645	99.16	107800	99.16	up	up	correct
BKLC.US	BNY Mellon US Large Cap Core Equity ETF	20260420	135.78	135.875	135.21	135.72	79300	135.72	down	down	correct
BKLN.US	Invesco Exchange	20260420	20.56	20.58	20.55	20.57	7878800	20.57	up	down	incorrect
BKMC.US	BNY Mellon US Mid Cap Core Equity ETF	20260420	117.87	118.6497	117.87	118.6497	4454	118.6497	up	down	incorrect
BKSE.US	BNY Mellon ETF Trust	20260420	124.04	124.995	124.04	124.9759	1714	124.9759	up	down	incorrect
BKUI.US	BNY Mellon ETF Trust	20260420	49.8	49.82	49.78	49.8	149300	49.6341
BLES.US	Northern Lights Fund Trust IV	20260420	47.24	47.57	47.24	47.539	8700	47.539	up	down	incorrect
BLOK.US	Amplify Transformational Data Sharing ETF	20260420	59.71	61.29	59.7	61.24	364700	61.24	up	down	incorrect
BLV.US	Vanguard Long	20260420	69.46	69.48	69.2	69.41	697648	69.1317	down	up	incorrect
BMED.US	BlackRock Future Health ETF	20260420	29.33	29.5	29.33	29.377	5800	29.377	up	down	incorrect
BNDC.US	FlexShares Core Select Bond Fund	20260420	22.2906	22.32	22.2906	22.315	14812	22.315	up	down	incorrect
BNDD.US	BNDD	20260420	97.822	97.822	97.822	97.822	100	97.5272
BNKD.US	MicroSectors U.S. Big Banks Index	20260420	40.6664	40.6664	40.6664	40.6664	377	40.6664
BNKU.US	MicroSectors U.S. Big Banks Index 3X Leveraged ETNs	20260420	33.37	34.7714	33.37	34.7542	8196	34.7542	up	up	correct
BNO.US	United States Brent Oil Fund LP	20260420	46.63	48.05	46.47	47.45	3509900	47.45	up	up	correct
BOAT.US	SonicShares Global Shipping ETF	20260420	41.15	41.23	40.5001	41.025	21011	41.025	down	down	correct
BOIL.US	ProShares Ultra Bloomberg Natural Gas	20260420	13.61	13.87	13.43	13.55	6154700	13.55	down	down	correct
BOND.US	PIMCO Active Bond Exchange	20260420	93.09	93.11	92.92	93.03	304689	92.6471	down	down	correct
BOUT.US	Innovator ETFs Trust	20260420	43.88	44.11	43.88	44.03	4500	44.03	up	up	correct
BRF.US	VanEck Vectors ETF Trust	20260420	19.91	20.21	19.91	20.0343	5039	20.0343	up	up	correct
BRZU.US	Direxion Daily MSCI Brazil Bull 2X Shares	20260420	129.13	129.2	127.21	128.39	16400	128.39	down	down	correct
BSV.US	Vanguard Short	20260420	78.55	78.56	78.5	78.54	1683564	78.2799	down	down	correct
BTAL.US	AGFiQ U.S. Market Neutral Anti	20260420	12.62	12.66	12.47	12.47	543400	12.47	down	down	correct
BUL.US	Pacer US Cash Cows Growth ETF	20260420	58.05	58.2561	58.05	58.2561	4902	58.2561	up	up	correct
BULZ.US	MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs	20260420	29.65	29.9	27.9	28.91	1360500	28.91	down	down	correct
BUZZ.US	VanEck Vectors ETF Trust	20260420	33.71	34.223	33.48	34.223	209300	34.223	up	up	correct
BWX.US	SPDR Bloomberg Barclays International Treasury Bond ETF	20260420	22.44	22.4823	22.35	22.45	207932	22.4059	up	up	correct
BWZ.US	SPDR Bloomberg Barclays Short Term International Treasury Bond ETF	20260420	27.39	27.4999	27.39	27.49	68508	27.445	up	up	correct
BYLD.US	iShares Yield Optimized Bond ETF	20260420	22.79	22.8	22.74	22.78	72200	22.78	down	down	correct
BZQ.US	ProShares Trust	20260420	8.42	8.56	8.41	8.47	43800	8.47	up	up	correct
CANE.US	Teucrium Sugar	20260420	9.06	9.19	9.03	9.13	265900	9.13	up	up	correct
CAPE.US	Barclays ETN+ Shiller Capet ETN	20260420	32.87	32.89	32.8	32.84	19300	32.84	down	down	correct
CBON.US	VanEck Vectors ChinaAMC China Bond ETF	20260420	23.6	23.67	23.6	23.665	2190	23.6385	up	up	correct
CBSE.US	Listed Funds Trust	20260420	45.58	45.914	45.58	45.796	2400	45.796	up	up	correct
CCOR.US	Core Alternative ETF	20260420	26.229	26.229	26.009	26.009	500	26.009	down	down	correct
CEF.US	Sprott Physical Gold and Silver Trust	20260420	50.25	50.29	49.81	50.01	992500	50.01	down	down	correct
CEFD.US	ETRACS Monthly Pay 1.5X Leveraged Closed	20260420	18.722	18.722	18.722	18.722	200	18.722
CEW.US	WisdomTree Emerging Currency Strategy Fund	20260420	20	20	19.5	19.53	4400	19.53	down	down	correct
CGW.US	Invesco Exchange	20260420	65.92	66.05	65.7	65.82	39200	65.82	down	down	correct
CHAU.US	Direxion Daily CSI 300 China A Share Bull 2X Shares	20260420	22.77	23.08	22.77	23.03	231088	23.03	up	up	correct
CHGX.US	ETF Series Solutions	20260420	29.44	29.6101	29.44	29.6046	10028	29.6046	up	up	correct
CHIQ.US	Global X MSCI China Consumer Disc ETF	20260420	20.79	20.85	20.68	20.74	21500	20.74	down	down	correct
CHIU.US	Global X MSCI China Utilities ETF	20260420	2.12	2.13	2.08	2.1	1252200	2.1	down	up	incorrect
CLSM.US	Cabana Target Leading Sector Moderate ETF	20260420	25.04	25.04	24.94	25.009	3600	25.009	down	up	incorrect
CMBS.US	iShares Trust	20260420	49.02	49.13	48.915	48.94	22540	48.7885	down	up	incorrect
CMDY.US	iShares Bloomberg Roll Select Broad Commodity ETF	20260420	58.59	58.94	58.43	58.8	73613	58.8	up	up	correct
CMF.US	iShares Trust	20260420	57.4	57.47	57.39	57.47	392890	57.3289	up	up	correct
CNBS.US	Amplify ETF Trust	20260420	24.02	26.3	24.02	26.3	16100	26.3	up	up	correct
CNRG.US	SPDR Kensho Clean Power ETF	20260420	95.75	97.1361	95.75	97.1361	2040	97.1361	up	up	correct
CNXT.US	VanEck Vectors ChinaAMC SME	20260420	52.29	52.44	52.143	52.4	24800	52.4	up	up	correct
COM.US	Direxion Shares ETF Trust	20260420	33.39	33.65	33.36	33.55	161000	33.55	up	up	correct
COMB.US	GraniteShares Bloomberg Commodity Broad Strategy No K	20260420	25.69	25.87	25.68	25.77	20300	25.77	up	up	correct
COPX.US	Global X Copper Miners ETF	20260420	85.95	86.73	85.43	86.25	1956600	86.25	up	up	correct
CORN.US	Teucrium Commodity Trust	20260420	17.96	18.16	17.93	18.08	590000	18.08	up	up	correct
CORP.US	PIMCO Investment Grade Corporate Bond Index Exchange	20260420	97.72	97.76	97.59	97.72	60059	97.3167
CPER.US	United States Copper Index Fund LP	20260420	37.11	37.18	36.93	37.01	720400	37.01	down	down	correct
CQQQ.US	Invesco China Technology ETF	20260420	50.68	50.73	50.33	50.68	610600	50.68
CRAK.US	VanEck Vectors ETF Trust	20260420	46.79	46.99	46.25	46.59	50700	46.59	down	down	correct
CRBN.US	iShares Trust	20260420	243.42	243.77	242.725	243.36	7400	243.36	down	down	correct
CRPT.US	First Trust SkyBridge Crypto Industry and Digital Economy ETF	20260420	14.77	15.01	14.352	15	36200	15	up	up	correct
CSD.US	Invesco S&P Spin	20260420	126.94	127.26	126.53	126.93	32300	126.93	down	down	correct
CTEX.US	ProShares S&P Kensho Cleantech ETF	20260420	37.06	37.4157	37.06	37.3317	886	37.3317	up	up	correct
CURE.US	Direxion Shares ETF Trust	20260420	94.53	94.69	92	92.57	67600	92.57	down	down	correct
CUT.US	Invesco MSCI Global Timber ETF	20260420	29.22	29.29	29.22	29.29	1000	29.29	up	up	correct
CVY.US	Invesco Zacks Multi	20260420	28.26	28.46	28.26	28.46	3905	28.46	up	up	correct
CWB.US	SPDR Bloomberg Barclays Convertible Securities ETF	20260420	100.26	101	100.07	100.89	961421	100.7655	up	up	correct
CWEB.US	Direxion Shares ETF Trust	20260420	29.75	30.2	29.5	30.07	325500	30.07	up	up	correct
CWI.US	SPDR MSCI ACWI ex	20260420	39.47	39.52	39.29	39.46	288000	39.46	down	down	correct
CWS.US	AdvisorShares Focused Equity ETF	20260420	67.68	68.23	67.68	68.2195	15148	68.2195	up	up	correct
CZA.US	Invesco Zacks Mid	20260420	117.6	117.88	117.6	117.82	1500	117.82	up	up	correct
DAT.US	ProShares Big Data Refiners ETF	20260420	36.04	36.7928	36.04	36.7928	272	36.7928	up	up	correct
DBA.US	Invesco DB Multi	20260420	27	27.14	26.98	26.99	1101100	26.99	down	down	correct
DBAW.US	Xtrackers MSCI All World ex U.S. Hedged Equity ETF	20260420	45.54	45.59	45.44	45.551	12890	45.551	up	up	correct
DBB.US	Invesco DB Multi	20260420	25	25.03	24.93	25	479200	25
DBC.US	Invesco DB Commodity Index Tracking Fund	20260420	28.54	28.82	28.52	28.67	1226200	28.67	up	up	correct
DBE.US	Invesco DB Energy Fund	20260420	27.93	28.5	27.93	28.25	259700	28.25	up	up	correct
DBEF.US	Xtrackers MSCI EAFE Hedged Equity ETF	20260420	52.14	52.23	51.9	52.12	835100	52.12	down	down	correct
DBEM.US	Xtrackers MSCI Emerging Markets Hedged Equity ETF	20260420	37.43	37.55	37.37	37.49	10100	37.49	up	up	correct
DBEU.US	Xtrackers MSCI Europe Hedged Equity ETF	20260420	51.31	51.41	51.07	51.41	21250	51.41	up	up	correct
DBEZ.US	Xtrackers MSCI Eurozone Hedged Equity ETF	20260420	59.09	59.09	58.81	59.0118	1361	59.0118	down	down	correct
DBJP.US	Xtrackers MSCI Japan Hedged Equity ETF	20260420	107.37	107.4	107.06	107.36	94100	107.36	down	down	correct
DBMF.US	iM DBi Managed Futures Strategy ETF	20260420	30.05	30.239	30.05	30.17	2525200	30.17	up	up	correct
DBO.US	Invesco DB Oil Fund	20260420	19.62	19.93	19.57	19.68	524400	19.68	up	up	correct
DBP.US	Invesco DB Precious Metals Fund	20260420	114.53	114.53	113.79	114.15	7900	114.15	down	down	correct
DDM.US	ProShares Ultra Dow30	20260420	58.92	59.15	58.63	59.08	127700	59.08	up	up	correct
DEED.US	First Trust TCW Securitized Plus ETF	20260420	21.55	21.57	21.54	21.56	37100	21.48	up	up	correct
DEEF.US	Xtrackers FTSE Developed ex US Multifactor ETF	20260420	39.746	39.746	39.746	39.746	200	39.746
DEEP.US	Roundhill Acquirers Deep Value ETF	20260420	39.9	40.39	39.9	40.365	2000	40.365	up	up	correct
DEM.US	WisdomTree Trust	20260420	52.27	52.5	52.2	52.37	133200	52.37	up	down	incorrect
DES.US	WisdomTree U.S. SmallCap Dividend Fund	20260420	38.22	38.55	38.21	38.51	116051	38.4499	up	down	incorrect
DEUS.US	Xtrackers Russell US Multifactor ETF	20260420	62.85	63.3	62.85	63.003	30300	63.003	up	down	incorrect
DEW.US	WisdomTree Global High Dividend Fund	20260420	68.12	68.21	67.93	67.93	1800	67.93	down	up	incorrect
DFAC.US	Dimensional U.S. Core Equity 2 ETF	20260420	42.02	42.16	41.99	42.13	1878600	42.13	up	down	incorrect
DFAE.US	Dimensional ETF Trust	20260420	37.56	37.65	37.405	37.61	748600	37.61	up	down	incorrect
DFAI.US	Dimensional International Core Equity Market ETF	20260420	41.44	41.565	41.3	41.56	1074300	41.56	up	down	incorrect
DFAS.US	Dimensional U.S. Small Cap ETF	20260420	76.71	77.49	76.7	77.43	381700	77.43	up	up	correct
DFAT.US	Dimensional U.S. Targeted Value ETF	20260420	66.01	66.76	66.01	66.61	205700	66.61	up	up	correct
DFAU.US	Dimensional US Core Equity Market ETF	20260420	49.04	49.13	48.91	49.08	437200	49.08	up	up	correct
DFCF.US	Dimensional ETF Trust	20260420	42.7	42.71	42.62	42.69	922200	42.561	down	down	correct
DFE.US	WisdomTree Europe SmallCap Dividend Fund	20260420	77.27	77.31	77.09	77.31	3200	77.31	up	up	correct
DFEN.US	Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace	20260420	73.77	74.869	73	74.1	141600	74.1	up	up	correct
DFIP.US	Dimensional ETF Trust	20260420	42.19	42.19	42.115	42.165	94000	42.065	down	down	correct
DFIV.US	DFIV	20260420	55.31	55.45	55.09	55.44	1125800	55.44	up	up	correct
DFJ.US	WisdomTree Japan SmallCap Dividend Fund	20260420	105.58	105.74	105.25	105.29	31600	105.29	down	down	correct
DFNM.US	Dimensional ETF Trust	20260420	48.36	48.41	48.36	48.4	130400	48.303	up	up	correct
DFSD.US	Dimensional ETF Trust	20260420	48.2	48.213	48.18	48.21	426200	48.063	up	up	correct
DFUS.US	Dimensional U.S. Equity ETF	20260420	77.31	77.405	77.02	77.3	740600	77.3	down	down	correct
DGP.US	DB Gold Double Long ETN	20260420	192.3	195	190.2	191.67	130000	191.67	down	down	correct
DGRO.US	iShares Core Dividend Growth ETF	20260420	73.16	73.375	72.995	73.14	1490500	73.14	down	down	correct
DGS.US	WisdomTree Emerging Markets SmallCap Dividend Fund	20260420	64.82	65	64.49	64.82	55656	64.82
DGT.US	SPDR Series Trust	20260420	179.63	179.82	179.03	179.4484	12900	179.4484	down	down	correct
DGZ.US	DB Gold Short ETN	20260420	4.73	4.73	4.72	4.72	356	4.72	down	down	correct
DHS.US	WisdomTree U.S. High Dividend Fund	20260420	110.67	111.245	110.645	110.68	23077	110.2729	up	up	correct
DIA.US	SPDR Dow Jones Industrial Average ETF Trust	20260420	493.45	494.78	492.31	494.33	3764000	494.33	up	up	correct
DIAL.US	Columbia Diversified Fixed Income Allocation ETF	20260420	18.38	18.3812	18.35	18.375	76475	18.2788	down	down	correct
DIG.US	ProShares Ultra Oil & Gas	20260420	53.85	54.69	53.18	53.51	33100	53.51	down	down	correct
DIM.US	WisdomTree International MidCap Dividend Fund	20260420	87.85	87.9107	87.69	87.9107	3213	87.9107	up	up	correct
DIV.US	Global X SuperDividend U.S. ETF	20260420	19.26	19.34	19.2	19.25	204800	19.25	down	down	correct
DIVO.US	Amplify ETF Trust	20260420	46.25	46.405	46.184	46.27	862800	46.0856	up	up	correct
DIVS.US	SmartETFs Dividend Builder ETF	20260420	32.47	32.47	32.44	32.45	1300	32.45	down	down	correct
DIVZ.US	Listed Funds Trust	20260420	36.98	37.12	36.92	36.941	19000	36.8853	down	down	correct
DJD.US	Invesco Dow Jones Industrial Average Dividend ETF	20260420	60.93	60.98	60.66	60.77	20100	60.77	down	down	correct
DJP.US	iPath Bloomberg Commodity Index Total Return(SM) ETN	20260420	46.97	47.32	46.9302	47.15	90125	47.15	up	up	correct
DLN.US	WisdomTree U.S. LargeCap Dividend Fund	20260420	93.68	93.86	93.46	93.58	166252	93.4597	down	down	correct
DLS.US	WisdomTree International SmallCap Dividend Fund	20260420	87.43	87.49	87.2	87.26	20100	87.26	down	up	incorrect
DNL.US	WisdomTree Global ex	20260420	44.24	44.36	44.1	44.2	33700	44.2	down	up	incorrect
DOG.US	ProShares Short Dow30	20260420	22.97	23.01	22.9	22.93	2799300	22.93	down	down	correct
DOL.US	WisdomTree International LargeCap Dividend Fund	20260420	72.59	72.68	72.26	72.58	27000	72.58	down	down	correct
DON.US	WisdomTree U.S. MidCap Dividend Fund	20260420	55.09	55.56	55.09	55.51	94200	55.4142	up	up	correct
DOO.US	WisdomTree International Dividend ex	20260420	57.98	60.68	57.67	59.57	788700	59.57	up	up	correct
DPST.US	Direxion Shares ETF Trust	20260420	118.89	124	118.32	121.77	292302	121.77	up	down	incorrect
DRIP.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares	20260420	5.14	5.26	5.09	5.16	40720600	5.16	up	down	incorrect
DRN.US	Direxion Shares ETF Trust	20260420	10.91	11.16	10.91	11.16	1661900	11.16	up	down	incorrect
DRV.US	Direxion Daily MSCI Real Estate Bear 3X Shares	20260420	19.5	19.5	19.1	19.12	175400	19.12	down	up	incorrect
DSCF.US	Discipline Fund ETF	20260420	24.93	24.96	24.92	24.9402	4290	24.9402	up	down	incorrect
DSI.US	iShares MSCI KLD 400 Social ETF	20260420	133.06	133.12	132.47	133.07	158000	133.07	up	up	correct
DSTL.US	Distillate U.S. Fundamental Stability & Value ETF	20260420	60.18	60.63	60.18	60.63	57800	60.63	up	up	correct
DSTX.US	ETF Series Solutions	20260420	34.48	34.74	34.48	34.716	2300	34.716	up	up	correct
DTD.US	WisdomTree U.S. Total Dividend Fund	20260420	90.55	90.7935	90.47	90.535	18564	90.4096	down	down	correct
DTEC.US	ALPS Disruptive Technologies ETF	20260420	46.45	46.496	46.255	46.496	2449	46.496	up	up	correct
DTH.US	WisdomTree International High Dividend Fund	20260420	56.3	58.04	56.24	56.39	33800	56.39	up	up	correct
DUG.US	ProShares UltraShort Oil & Gas	20260420	20.42	20.8	20.14	20.59	59000	20.59	up	up	correct
DUSL.US	Direxion Shares ETF Trust	20260420	88.44	89.95	88.04	89.7	28800	89.7	up	up	correct
DUST.US	Direxion Daily Gold Miners Index Bear 2X Shares	20260420	42.84	43.9	42.71	43.1	497700	43.1	up	up	correct
DVYE.US	iShares Inc.	20260420	35.66	35.77	35.6	35.7	71500	35.7	up	up	correct
DWM.US	WisdomTree International Equity Fund	20260420	74.24	74.29	73.9101	74.2099	26872	74.2099	down	down	correct
DWMF.US	WisdomTree International Multifactor Fund	20260420	34.48	34.55	34.48	34.55	800	34.55	up	up	correct
DWX.US	SPDR S&P International Dividend ETF	20260420	47	47.07	46.87	46.9962	21020	46.9962	down	down	correct
DXD.US	ProShares Trust	20260420	19.39	19.48	19.29	19.32	1885900	19.32	down	down	correct
DXJ.US	WisdomTree Japan Hedged Equity Fund	20260420	165.15	165.45	164.31	164.98	334100	164.98	down	down	correct
DYLD.US	Two Roads Shared Trust	20260420	22.62	22.62	22.51	22.56	3000	22.499	down	down	correct
DYNF.US	BlackRock ETF Trust	20260420	63.59	63.706	63.35	63.56	1967600	63.56	down	down	correct
DZZ.US	DB Gold Double Short ETN	20260420	2.6	2.64	2.6	2.62	1400	2.62	up	up	correct
EAGG.US	iShares Trust	20260420	47.83	47.8369	47.765	47.82	193736	47.6601	down	down	correct
EAPR.US	Innovator MSCI Emerging Markets Power Buffer ETF	20260420	32.3	32.3	32.19	32.25	76000	32.25	down	down	correct
EASG.US	Xtrackers MSCI EAFE ESG Leaders Equity ETF	20260420	37.81	37.81	37.6701	37.7501	4996	37.7501	down	down	correct
EATZ.US	AdvisorShares Restaurant ETF	20260420	28.02	28.02	28.02	28.02	481	28.02
EBLU.US	Ecofin Global Water ESG Fund	20260420	52.65	53.218	52.65	53.1063	4465	53.1063	up	up	correct
EBND.US	SPDR Bloomberg Barclays Emerging Markets Local Bond ETF	20260420	21.4	21.422	21.36	21.42	219938	21.3162	up	up	correct
ECLN.US	First Trust EIP Carbon Impact ETF	20260420	37.57	37.57	37.2107	37.2107	2487	37.2107	down	down	correct
ECNS.US	iShares Trust	20260420	34.58	34.72	34.51	34.66	13900	34.66	up	up	correct
ECON.US	Columbia Emerging Markets Consumer ETF	20260420	31.99	32.15	31.9	32.02	23400	32.02	up	up	correct
EDC.US	Direxion Daily MSCI Emerging Markets Bull 3X Shares	20260420	75.61	76.14	74.64	75.81	86900	75.81	up	up	correct
EDIV.US	SPDR Index Shares Funds	20260420	41.62	41.68	41.49	41.66	86500	41.66	up	up	correct
EDOG.US	ALPS Emerging Sector Dividend Dogs ETF	20260420	26.03	26.07	26.03	26.05	900	26.05	up	down	incorrect
EDOW.US	First Trust Dow 30 Equal Weight ETF	20260420	42.62	42.7	42.52	42.58	16000	42.58	down	up	incorrect
EDV.US	Vanguard Extended Duration Treasury Index Fund ETF Shares	20260420	64.79	64.81	64.34	64.71	1012800	64.71	down	up	incorrect
EDZ.US	Direxion Daily MSCI Emerging Markets Bear 3X Shares	20260420	21.21	21.5	21.02	21.13	183100	21.13	down	up	incorrect
EELV.US	Invesco S&P Emerging Markets Low Volatility ETF	20260420	29.39	29.46	29.34	29.37	19500	29.37	down	up	incorrect
EEM.US	iShares MSCI Emerging Markets ETF	20260420	63.11	63.26	62.78	63.18	20045600	63.18	up	up	correct
EEMO.US	Invesco S&P Emerging Markets Momentum ETF	20260420	19.86	19.86	19.74	19.82	1200	19.82	down	down	correct
EEMS.US	iShares MSCI Emerging Markets Small	20260420	76.3	76.59	76.23	76.59	46100	76.59	up	up	correct
EEMX.US	SPDR MSCI Emerging Markets Fossil Fuel Free ETF	20260420	49.13	49.4	49.13	49.321	3300	49.321	up	up	correct
EES.US	WisdomTree U.S. SmallCap Earnings Fund	20260420	62.46	63.1986	62.46	63	17774	63	up	up	correct
EET.US	ProShares Ultra MSCI Emerging Markets	20260420	102.48	104.99	101.51	102.69	21900	102.69	up	up	correct
EEV.US	ProShares Trust	20260420	13.58	13.69	13.53	13.56	68000	13.56	down	up	incorrect
EFA.US	iShares MSCI EAFE ETF	20260420	103.72	103.93	103.13	103.91	12896100	103.91	up	down	incorrect
EFAX.US	SPDR MSCI EAFE Fossil Fuel Free ETF	20260420	53.67	53.75	53.47	53.734	10600	53.734	up	down	incorrect
EFIV.US	SPDR S&P 500 ESG ETF	20260420	68.61	68.7367	68.48	68.66	42478	68.66	up	down	incorrect
EFO.US	ProShares Ultra MSCI EAFE	20260420	72.1	72.38	71.01	72.02	4400	72.02	down	up	incorrect
EFU.US	ProShares UltraShort MSCI EAFE	20260420	7.67	7.67	7.62	7.62	2700	7.62	down	up	incorrect
EFZ.US	ProShares Short MSCI EAFE	20260420	11.75	11.82	11.74	11.74	247000	11.74	down	up	incorrect
EIDO.US	iShares MSCI Indonesia ETF	20260420	16.25	16.31	16.21	16.31	512100	16.31	up	up	correct
EINC.US	VanEck Vectors Energy Income ETF	20260420	113.29	113.76	112.72	112.72	3100	111.9719	down	down	correct
EIRL.US	iShares Trust	20260420	74.21	74.54	74.08	74.54	7100	74.54	up	up	correct
EIS.US	iShares MSCI Israel ETF	20260420	128.75	129.33	128.39	128.71	71000	128.71	down	down	correct
EJAN.US	Innovator MSCI Emerging Markets Power Buffer ETF January	20260420	35.52	35.54	35.41	35.54	67800	35.54	up	up	correct
EJUL.US	Innovator MSCI Emerging Markets Power Buffer ETF	20260420	30.772	30.78	30.74	30.7795	1654	30.7795	up	up	correct
ELD.US	WisdomTree Emerging Markets Local Debt Fund	20260420	29.46	29.46	29.26	29.29	14458	29.1439	down	down	correct
EMBD.US	Global X Emerging Markets Bond ETF	20260420	24.05	24.05	23.91	23.94	83200	23.8274	down	down	correct
EMHC.US	SPDR Bloomberg Barclays Emerging Markets USD Bond ETF	20260420	25.51	25.52	25.46	25.48	31200	25.3603	down	down	correct
EMLC.US	VanEck Vectors ETF Trust	20260420	26.05	26.07	25.983	26.07	1177686	25.9299	up	up	correct
EMLP.US	First Trust North American Energy Infrastructure Fund	20260420	43.23	43.4	43.02	43.09	238700	43.09	down	down	correct
EMMF.US	WisdomTree Emerging Markets Multifactor Fund	20260420	35.9	36.03	35.81	36.02	11600	36.02	up	up	correct
EMNT.US	EMNT	20260420	98.9	98.93	98.9	98.91	3600	98.6001	up	up	correct
EMQQ.US	EMQQ The Emerging Markets Internet & Ecommerce ETF	20260420	35.48	35.63	35.33	35.6	38300	35.6	up	up	correct
EMTY.US	ProShares Trust	20260420	11.34	11.46	11.333	11.333	27600	11.333	down	down	correct
ENFR.US	Alerian Energy Infrastructure ETF	20260420	36.45	36.62	36.26	36.29	151600	36.29	down	down	correct
EOCT.US	Innovator ETFs Trust	20260420	33.485	33.6	33.46	33.6	4500	33.6	up	up	correct
EPHE.US	iShares MSCI Philippines ETF	20260420	25.33	25.39	25.24	25.35	68300	25.35	up	up	correct
EPI.US	WisdomTree India Earnings Fund	20260420	44.02	44.29	43.98	44.19	880800	44.19	up	up	correct
EPOL.US	iShares Trust	20260420	40.35	40.41	39.99	40.35	428400	40.35
EPP.US	iShares MSCI Pacific ex Japan ETF	20260420	56.37	56.48	56.16	56.41	204300	56.41	up	up	correct
EPS.US	WisdomTree U.S. Earnings 500 Fund	20260420	74.03	74.14	73.8535	74.09	57126	74.09	up	up	correct
EPU.US	iShares MSCI Peru ETF	20260420	85.1	85.21	84.37	84.82	43300	84.82	down	down	correct
EPV.US	ProShares UltraShort FTSE Europe	20260420	19.05	19.15	18.94	18.9401	28996	18.9401	down	down	correct
EQAL.US	Invesco Russell 1000 Equal Weight ETF	20260420	58.23	58.655	58.23	58.62	82100	58.62	up	up	correct
EQL.US	ALPS Equal Sector Weight ETF	20260420	49.78	49.87	49.7	49.77	31600	49.77	down	down	correct
EQWL.US	Invesco Exchange	20260420	121.67	122.01	121.24	121.5	92900	121.5	down	down	correct
ERTH.US	Invesco Exchange	20260420	49.96	50.14	49.945	50.1044	1198	50.1044	up	up	correct
ERX.US	Direxion Shares ETF Trust	20260420	83.23	84.57	81.98	82.74	369100	82.74	down	down	correct
ERY.US	Direxion Daily Energy Bear 2X Shares	20260420	12.53	12.73	12.32	12.62	1908500	12.62	up	up	correct
ESBA.US	Empire State Realty OP L.P	20260420	5.49	5.53	5.325	5.53	6783	5.53	up	up	correct
ESGA.US	American Century Sustainable Equity ETF	20260420	80.83	80.83	80.62	80.7444	81941	80.7444	down	down	correct
ESGB.US	IndexIQ Active ETF Trust	20260420	21.18	21.18	21.145	21.165	12329	21.0694	down	down	correct
ESGN.US	Columbia ETF Trust I	20260420	40.5	40.56	40.42	40.5401	6919	40.5401	up	up	correct
ESGY.US	American Century Sustainable Growth ETF	20260420	66.4553	66.4553	66.4553	66.4553	871	66.4553
ETHO.US	Etho Climate Leadership U.S. ETF	20260420	73.19	73.81	73.19	73.7972	6176	73.7972	up	up	correct
EUDG.US	WisdomTree Trust	20260420	38.91	38.923	38.82	38.923	1300	38.923	up	up	correct
EUM.US	ProShares Short MSCI Emerging Markets	20260420	17.27	17.31	17.21	17.21	79310	17.21	down	down	correct
EUO.US	ProShares Trust II	20260420	28.565	28.6	28.42	28.46	16324	28.46	down	down	correct
EURL.US	Direxion Daily FTSE Europe Bull 3X Shares	20260420	46.89	47.46	46.06	47.46	37800	47.46	up	up	correct
EUSA.US	iShares MSCI USA Equal Weighted ETF	20260420	108.44	109.06	108.44	109.06	38700	109.06	up	up	correct
EUSB.US	iShares Trust	20260420	43.82	43.82	43.74	43.79	47653	43.6479	down	down	correct
EUSC.US	WisdomTree Trust	20260420	57.21	57.3194	57.05	57.24	16291	57.24	up	up	correct
EVNT.US	EVNT	20260420	11.91	11.977	11.91	11.977	1600	11.977	up	up	correct
EVX.US	VanEck Vectors ETF Trust	20260420	39.82	39.99	39.82	39.88	4600	39.88	up	up	correct
EWA.US	iShares MSCI Australia ETF	20260420	30.09	30.1	29.88	30.05	1866700	30.05	down	down	correct
EWC.US	iShares MSCI Canada ETF	20260420	58.41	58.8	58.37	58.77	1079200	58.77	up	up	correct
EWD.US	iShares MSCI Sweden ETF	20260420	54.42	54.43	53.835	54.43	120907	54.43	up	up	correct
EWG.US	iShares MSCI Germany ETF	20260420	42.92	43	42.68	42.99	1527600	42.99	up	up	correct
EWH.US	iShares Inc.	20260420	23.45	23.57	23.44	23.52	3539100	23.52	up	up	correct
EWI.US	iShares MSCI Italy ETF	20260420	58.52	58.72	58.16	58.68	456100	58.68	up	up	correct
EWJ.US	iShares MSCI Japan ETF	20260420	89.27	89.47	88.81	89.33	5478900	89.33	up	up	correct
EWK.US	iShares MSCI Belgium ETF	20260420	26.499	26.5	26.32	26.45	33531	26.45	down	down	correct
EWL.US	iShares MSCI Switzerland ETF	20260420	62.11	62.49	61.8	62.49	344100	62.49	up	up	correct
EWM.US	iShares MSCI Malaysia ETF	20260420	29.07	29.08	28.91	29.05	199000	29.05	down	down	correct
EWN.US	iShares MSCI Netherlands ETF	20260420	63.99	64.2	63.6	64.11	53481	64.11	up	up	correct
EWO.US	iShares MSCI Austria ETF	20260420	39.56	39.65	39.32	39.54	36640	39.54	down	down	correct
EWP.US	iShares MSCI Spain ETF	20260420	58.06	58.16	57.59	58.04	171400	58.04	down	down	correct
EWQ.US	iShares MSCI France ETF	20260420	46.4	46.52	46.17	46.47	233400	46.47	up	up	correct
EWS.US	iShares MSCI Singapore ETF	20260420	29.35	29.42	29.27	29.4	686400	29.4	up	up	correct
EWT.US	iShares MSCI Taiwan ETF	20260420	83.11	83.68	82.82	83.59	4876400	83.59	up	up	correct
EWU.US	iShares MSCI United Kingdom ETF	20260420	47.93	48.01	47.76	48	1999000	48	up	up	correct
EWV.US	ProShares UltraShort MSCI Japan	20260420	20.08	20.2	19.85	20.04	19900	20.04	down	down	correct
EWW.US	iShares MSCI Mexico ETF	20260420	79.21	80.06	78.74	79.88	1257232	79.88	up	up	correct
EWX.US	SPDR S&P Emerging Markets Small Cap ETF	20260420	73.21	73.47	73.09	73.25	75300	73.25	up	up	correct
EWY.US	iShares MSCI South Korea ETF	20260420	150.26	151	148.77	150.09	11825200	150.09	down	down	correct
EWZ.US	iShares MSCI Brazil ETF	20260420	41.44	41.45	41.03	41.3	17753000	41.3	down	down	correct
EXI.US	iShares Global Industrials ETF	20260420	195.84	196.35	195.51	196.25	17500	196.25	up	up	correct
EZA.US	iShares MSCI South Africa ETF	20260420	73.7	74.1	73.19	73.7	160100	73.7
EZJ.US	ProShares Ultra MSCI Japan	20260420	60.94	60.94	59.3101	59.8488	49839	59.8488	down	down	correct
EZM.US	WisdomTree U.S. MidCap Earnings Fund	20260420	71.83	72.71	71.83	72.64	36900	72.64	up	up	correct
FAN.US	First Trust Global Wind Energy ETF	20260420	25.57	25.66	25.51	25.57	116700	25.57
FAS.US	Direxion Shares ETF Trust	20260420	139.49	143.31	139.19	142.16	637000	142.16	up	up	correct
FAZ.US	Direxion Shares ETF Trust	20260420	42.64	42.64	41.5101	41.81	488073	41.81	down	up	incorrect
FBND.US	Fidelity Total Bond ETF	20260420	46.06	46.08	45.985	46.04	2084816	45.8673	down	up	incorrect
FBT.US	First Trust NYSE Arca Biotechnology Index Fund	20260420	209.22	210.09	208.95	209.29	44500	209.29	up	down	incorrect
FCG.US	First Trust Natural Gas ETF	20260420	28.65	28.83	28.39	28.61	729100	28.61	down	up	incorrect
FCOM.US	Fidelity MSCI Communication Services Index ETF	20260420	74.83	74.96	74.46	74.7	127913	74.7	down	up	incorrect
FCOR.US	Fidelity Merrimack Street Trust	20260420	47.68	47.7	47.5955	47.66	53347	47.4679	down	up	incorrect
FDD.US	First Trust Exchange	20260420	19.23	19.26	19.15	19.23	348100	19.23
FDHY.US	Fidelity High Yield Factor ETF	20260420	49.45	49.49	49.4	49.48	41366	49.2034	up	up	correct
FDIS.US	Fidelity MSCI Consumer Discretionary Index ETF	20260420	103.19	103.28	102.24	103.16	66400	103.16	down	down	correct
FDL.US	First Trust Morningstar Dividend Leaders Index Fund	20260420	49.79	50.12	49.67	49.78	558200	49.78	down	down	correct
FDLO.US	Fidelity Low Volatility Factor ETF	20260420	68.6	68.722	68.344	68.51	42300	68.51	down	down	correct
FDM.US	First Trust Dow Jones Select MicroCap Index Fund	20260420	88.78	89.1897	88.6711	88.6711	25625	88.6711	down	down	correct
FDMO.US	Fidelity Momentum Factor ETF	20260420	88.75	88.76	88.17	88.76	47600	88.76	up	up	correct
FDN.US	First Trust Exchange	20260420	261.61	263.92	260.9	263.84	343100	263.84	up	up	correct
FDRR.US	Fidelity Dividend ETF for Rising Rates	20260420	63.1	63.32	62.94	63.17	18500	63.17	up	down	incorrect
FDVV.US	Fidelity High Dividend ETF	20260420	59.03	59.166	58.97	59.16	667500	59.16	up	down	incorrect
FEDM.US	FEDM	20260420	62.7626	62.7626	62.7626	62.7626	9	62.7626
FEIG.US	FEIG	20260420	41.17	41.175	41.17	41.175	400	41.0116	up	down	incorrect
FENY.US	Fidelity MSCI Energy Index ETF	20260420	30.75	31.08	30.59	30.77	1645800	30.77	up	down	incorrect
FEU.US	SPDR STOXX Europe 50 ETF	20260420	55.16	55.27	54.89	55.26	48500	55.26	up	down	incorrect
FEUS.US	FEUS	20260420	76.148	76.148	76.148	76.148	100	76.148
FEZ.US	SPDR EURO STOXX 50 ETF	20260420	67.24	67.36	66.77	67.36	1558700	67.36	up	up	correct
FFIU.US	Fieldstone UVA Unconstrained Medium	20260420	22.07	22.16	22.07	22.16	977	22.16	up	up	correct
FFND.US	Northern Lights Fund Trust II	20260420	31.52	31.52	31.475	31.476	1800	31.476	down	down	correct
FFTY.US	Innovator ETFs Trust	20260420	36.54	37.15	36.4	37.15	83400	37.15	up	up	correct
FGD.US	First Trust Dow Jones Global Select Dividend Index Fund	20260420	33.28	33.33	33.2	33.33	201900	33.33	up	up	correct
FHLC.US	Fidelity MSCI Health Care Index ETF	20260420	71.77	71.87	71.24	71.36	118700	71.36	down	down	correct
FIDI.US	Fidelity International High Dividend ETF	20260420	28.29	28.419	28.29	28.41	265500	28.41	up	up	correct
FIDU.US	Fidelity Covington Trust	20260420	93.34	93.99	93.13	93.99	69600	93.99	up	up	correct
FIEE.US	UBS AG FI Enhanced Europe 50 ETN	20260420	7.45	7.81	7.45	7.62	8600	7.62	up	up	correct
FIGB.US	Fidelity Investment Grade Bond ETF	20260420	43.46	43.75	43.271	43.39	100700	43.2403	down	down	correct
FILL.US	iShares MSCI Global Energy Producers ETF	20260420	26.74	26.8	26.55	26.62	87539	26.62	down	down	correct
FISK.US	Empire State Realty OP L.P	20260420	5.4	5.4	5.4	5.4	0	5.4
FISR.US	SPDR SSGA Fixed Income Sector Rotation ETF	20260420	25.865	25.87	25.833	25.865	54400	25.7825
FITE.US	SPDR S&P Kensho Future Security ETF	20260420	95.22	95.67	94.86	95.4216	3373	95.4216	up	up	correct
FIVA.US	Fidelity International Value Factor ETF	20260420	37.04	37.08	36.905	37.08	63400	37.08	up	up	correct
FIW.US	First Trust Exchange	20260420	107.39	107.86	107.39	107.82	49800	107.82	up	up	correct
FLAU.US	Franklin FTSE Australia ETF	20260420	39.87	39.87	35.4701	35.6281	4640	35.6281	down	down	correct
FLAX.US	Franklin FTSE Asia ex Japan ETF	20260420	33.89	34.01	33.89	33.985	500	33.985	up	up	correct
FLBR.US	Franklin FTSE Brazil ETF	20260420	25.87	25.87	25.6	25.8	323400	25.8	down	down	correct
FLCA.US	Franklin Templeton ETF Trust	20260420	52.33	52.61	52.295	52.61	44300	52.61	up	up	correct
FLCB.US	Franklin Templeton ETF Trust	20260420	21.61	21.615	21.57	21.59	315900	21.5039	down	down	correct
FLCH.US	Franklin FTSE China ETF	20260420	23.66	23.73	23.57	23.712	77300	23.712	up	up	correct
FLCO.US	Franklin Liberty Investment Grade Corporate ETF	20260420	21.5802	21.59	21.5501	21.585	33030	21.4981	up	up	correct
FLEE.US	Franklin FTSE Europe ETF	20260420	38.99	39.036	38.87	39.036	1700	39.036	up	up	correct
FLGB.US	Franklin FTSE United Kingdom ETF	20260420	36.64	36.77	36.53	36.63	29200	36.63	down	down	correct
FLGR.US	Franklin FTSE Germany ETF	20260420	33.73	33.88	33.7	33.861	4300	33.861	up	up	correct
FLGV.US	Franklin Liberty U.S. Treasury Bond ETF	20260420	20.47	20.49	20.4599	20.48	73676	20.4035	up	up	correct
FLIN.US	Franklin FTSE India ETF	20260420	35.99	36.145	35.91	36.03	218200	36.03	up	up	correct
FLJH.US	Franklin Templeton ETF Trust	20260420	42.68	42.68	42.49	42.68	13100	42.68
FLJP.US	Franklin FTSE Japan ETF	20260420	38.17	38.265	37.96	38.19	382200	38.19	up	up	correct
FLKR.US	Franklin FTSE South Korea ETF	20260420	48.58	48.855	48.158	48.6	774300	48.6	up	up	correct
FLLA.US	Franklin FTSE Latin America ETF	20260420	30.37	30.98	30.1	30.45	25866	30.45	up	up	correct
FLLV.US	Franklin Templeton ETF Trust	20260420	66.64	66.64	66.45	66.47	3319	66.47	down	up	incorrect
FLMB.US	Franklin Liberty Federal Tax	20260420	23.98	23.98	23.9101	23.945	5356	23.8648	down	up	incorrect
FLMI.US	Franklin Liberty Intermediate Municipal Opportunities ETF	20260420	25.02	25.04	25.01	25.03	635388	24.941	up	down	incorrect
FLMX.US	Franklin FTSE Mexico ETF	20260420	38.65	38.95	38.375	38.81	9416	38.81	up	down	incorrect
FLRG.US	Fidelity Covington Trust	20260420	39.45	39.5	39.33	39.3417	10256	39.3417	down	down	correct
FLRN.US	SPDR Bloomberg Barclays Investment Grade Floating Rate ETF	20260420	30.75	30.77	30.74	30.75	621574	30.6448
FLRT.US	Pacer Funds Trust	20260420	46.66	46.6699	46.6357	46.66	104596	46.426
FLSA.US	Franklin FTSE Saudi Arabia ETF	20260420	34.34	34.34	34.3	34.3383	1288	34.3383	down	down	correct
FLSP.US	Franklin Liberty Systematic Style Premia ETF	20260420	27	27.29	27	27.04	55100	27.04	up	up	correct
FLSW.US	Franklin FTSE Switzerland ETF	20260420	43.03	43.171	42.94	43.159	7200	43.159	up	up	correct
FLTB.US	Fidelity Merrimack Street Trust	20260420	50.66	50.66	50.54	50.59	32877	50.3996	down	down	correct
FLTR.US	VanEck Vectors ETF Trust	20260420	25.46	25.48	25.45	25.48	962100	25.3872	up	down	incorrect
FLTW.US	Franklin FTSE Taiwan ETF	20260420	79.79	80.19	79.46	80.15	74700	80.15	up	down	incorrect
FLUD.US	Franklin Liberty Ultra Short Bond ETF	20260420	25.01	25.02	24.993	25.01	34500	24.9235
FLYT.US	Direxion Flight to Safety Strategy ETF	20260420	32.01	37.71	31.6	32.62	138400	32.62	up	down	incorrect
FMAT.US	Fidelity MSCI Materials Index ETF	20260420	60.3	60.83	60.27	60.78	26000	60.78	up	down	incorrect
FMF.US	First Trust Managed Futures Strategy Fund	20260420	51.12	51.24	50.81	51.18	16700	51.18	up	down	incorrect
FMNY.US	First Trust Exchange	20260420	26.76	26.8499	26.76	26.815	11879	26.731	up	down	incorrect
FMQQ.US	FMQQ The Next Frontier Internet & Ecommerce ETF	20260420	12.34	12.44	12.34	12.407	5200	12.407	up	down	incorrect
FNCL.US	Fidelity MSCI Financials Index ETF	20260420	74.7	75.37	74.7	75.21	76147	75.21	up	up	correct
FNDA.US	Schwab Fundamental U.S. Small Company Index ETF	20260420	35.29	35.7	35.29	35.65	640700	35.65	up	up	correct
FNDB.US	Schwab Fundamental U.S. Broad Market Index ETF	20260420	28.77	28.865	28.7599	28.82	73665	28.82	up	up	correct
FNDC.US	Schwab Fundamental International Small Company Index ETF	20260420	49.72	49.79	49.6	49.71	99000	49.71	down	down	correct
FNDE.US	Schwab Strategic Trust	20260420	40.6	40.68	40.46	40.64	1091100	40.64	up	up	correct
FNDF.US	Schwab Fundamental International Large Company Index ETF	20260420	51.72	51.83	51.5	51.82	1118500	51.82	up	up	correct
FNDX.US	Schwab Fundamental U.S. Large Company Index ETF	20260420	29.38	29.5	29.38	29.43	3747000	29.43	up	up	correct
FNGD.US	MicroSectors FANG+ Index	20260420	47.6	49.895	47.51	48.66	345700	48.66	up	up	correct
FNGG.US	Direxion Daily Select Large Caps & FANGs Bull 2X Shares	20260420	203.43	203.43	196.59	200.48	11094	200.48	down	down	correct
FNGO.US	MicroSectors FANG+ Index 2X Leveraged ETN	20260420	115.56	115.56	111.7	113.704	16500	113.704	down	down	correct
FNGS.US	MicroSectors FANG+ ETN	20260420	69	69	67.83	68.38	34653	68.38	down	down	correct
FNGU.US	MicroSectors FANG+ Index 3X Leveraged ETN	20260420	23.6	23.675	22.41	23.07	8779791	23.07	down	down	correct
FORH.US	ETF Opportunities Trust	20260420	25.486	25.486	25.486	25.486	100	25.486
FPE.US	First Trust Preferred Securities and Income ETF	20260420	18.17	18.19	18.15	18.18	1095000	18.106	up	up	correct
FPEI.US	First Trust Institutional Preferred Securities and Income ETF	20260420	19.32	19.33	19.295	19.305	229700	19.215	down	down	correct
FPX.US	First Trust US Equity Opportunities ETF	20260420	177.26	177.62	175.9	177.39	34900	177.39	up	up	correct
FQAL.US	Fidelity Quality Factor ETF	20260420	77.98	78.09	77.79	77.988	43610	77.988	up	up	correct
FREL.US	Fidelity Covington Trust	20260420	29.27	29.45	29.25	29.45	278400	29.45	up	up	correct
FRI.US	First Trust S&P REIT Index Fund	20260420	30.78	30.97	30.78	30.94	186900	30.94	up	up	correct
FRTY.US	Alger Mid Cap 40 ETF	20260420	21.07	21.22	20.99	21.21	11400	21.21	up	up	correct
FSEC.US	Fidelity Investment Grade Securitized ETF	20260420	44.35	44.5043	44.1301	44.37	205159	44.2273	up	up	correct
FSIG.US	First Trust Exchange	20260420	19.09	19.09	19.08	19.09	246200	19.017
FSMB.US	First Trust Short Duration Managed Municipal ETF	20260420	20.05	20.05	20.035	20.039	97300	19.986	down	down	correct
FSMD.US	Fidelity Covington Trust	20260420	48.58	48.93	48.58	48.87	88400	48.87	up	up	correct
FSTA.US	Fidelity MSCI Consumer Staples Index ETF	20260420	52.9	53.11	52.63	52.78	184500	52.78	down	down	correct
FTEC.US	Fidelity MSCI Information Technology Index ETF	20260420	239.95	241.36	238.61	241.31	302200	241.31	up	up	correct
FTSD.US	Franklin ETF Trust	20260420	91	91	90.73	90.78	9563	90.4409	down	down	correct
FUMB.US	First Trust Ultra Short Duration Municipal ETF	20260420	20.08	20.09	20.08	20.09	33500	20.044	up	up	correct
FUTY.US	Fidelity MSCI Utilities Index ETF	20260420	59.55	59.83	58.99	59.11	517500	59.11	down	down	correct
FVAL.US	Fidelity Value Factor ETF	20260420	74.92	75.05	74.78	74.9277	29666	74.9277	up	up	correct
FVD.US	First Trust Value Line Dividend Index Fund	20260420	48.38	48.64	48.29	48.34	362600	48.34	down	down	correct
FXA.US	Invesco CurrencyShares Australian Dollar Trust	20260420	71.02	71.14	70.88	71.14	5662	71.0616	up	up	correct
FXB.US	Invesco CurrencyShares British Pound Sterling Trust	20260420	130.07	130.26	129.93	130.13	23540	129.9102	up	up	correct
FXC.US	Invesco CurrencyShares Canadian Dollar Trust	20260420	71.38	71.65	71.38	71.58	19610	71.5731	up	up	correct
FXD.US	First Trust Consumer Discretionary AlphaDEX Fund	20260420	70.26	71.31	70.2	71.31	3392	71.31	up	up	correct
FXE.US	Invesco CurrencyShares Euro Currency Trust	20260420	108.67	108.8328	108.58	108.79	72848	108.7262	up	up	correct
FXF.US	Invesco CurrencyShares Swiss Franc Trust	20260420	113.22	113.51	113.02	113.41	196200	113.41	up	up	correct
FXG.US	First Trust Consumer Staples AlphaDEX Fund	20260420	64.94	65.1	64.78	64.93	9700	64.93	down	down	correct
FXH.US	First Trust Health Care AlphaDEX Fund	20260420	114.48	114.5001	114.0501	114.2057	8647	114.2057	down	down	correct
FXI.US	iShares Trust	20260420	37.58	37.69	37.45	37.66	14775600	37.66	up	up	correct
FXL.US	First Trust Technology AlphaDEX Fund	20260420	181.03	183.18	181.03	183.1048	29379	183.1048	up	up	correct
FXN.US	First Trust Energy AlphaDEX Fund	20260420	20.52	20.67	20.34	20.52	708500	20.52
FXO.US	First Trust Financials AlphaDEX Fund	20260420	59.96	60.59	59.96	60.31	72910	60.31	up	up	correct
FXP.US	ProShares UltraShort FTSE China 50	20260420	18.63	18.67	18.58	18.67	1000	18.67	up	up	correct
FXU.US	First Trust Utilities AlphaDEX Fund	20260420	49.76	50.08	49.35	49.41	391200	49.41	down	down	correct
FXY.US	Invesco CurrencyShares Japanese Yen Trust	20260420	57.88	57.89	57.76	57.78	157800	57.78	down	down	correct
FXZ.US	First Trust Exchange	20260420	79.09	80.23	78.96	80.05	48800	80.05	up	up	correct
GAL.US	SPDR SSgA Global Allocation ETF	20260420	52.07	52.26	52.07	52.25	34500	52.25	up	up	correct
GAMR.US	ETF Managers Trust	20260420	84.05	84.21	83.4201	84.1625	779	84.1625	up	up	correct
GBIL.US	Goldman Sachs Access Treasury 0	20260420	100.09	100.1	100.08	100.1	799773	99.8067	up	up	correct
GBUG.US	iPath Gold ETN	20260420	49.9	50.19	49.37	49.88	57600	49.88	down	down	correct
GCC.US	WisdomTree Continuous Commodity Index Fund	20260420	24.48	24.6	24.45	24.47	72200	24.47	down	down	correct
GCOR.US	Goldman Sachs Access U.S. Aggregate Bond ETF	20260420	41.5	41.55	41.4694	41.51	50974	41.3731	up	up	correct
GDMA.US	Alpha Architect ETF Trust	20260420	41.85	41.85	41.6	41.8348	8027	41.8348	down	down	correct
GDOC.US	Goldman Sachs ETF Trust	20260420	33.435	33.435	33.435	33.435	92	33.435
GDX.US	VanEck Vectors Gold Miners ETF	20260420	99.46	99.55	98.1	99.13	11898000	99.13	down	down	correct
GDXD.US	MicroSectors Gold Miners	20260420	31.13	32.14	30.87	31.21	1394800	31.21	up	up	correct
GDXJ.US	VanEck Vectors Junior Gold Miners ETF	20260420	131.46	132.32	130.12	131.56	2819900	131.56	up	up	correct
GDXU.US	MicroSectors Gold Miners 3X Leveraged ETNs	20260420	251.9	253.69	242.3	250.23	596100	250.23	down	down	correct
GEM.US	Goldman Sachs ActiveBeta Emerging Markets Equity ETF	20260420	47.96	48.08	47.76	48.04	160800	48.04	up	up	correct
GGRW.US	Gabelli ETFs Trust	20260420	35.8	35.89	35.79	35.89	1300	35.89	up	up	correct
GHYB.US	Goldman Sachs Access High Yield Corporate Bond ETF	20260420	45.13	45.16	45.09	45.11	5565	44.8672	down	down	correct
GIGB.US	Goldman Sachs ETF Trust	20260420	46.27	46.27	46.148	46.21	47314	46.0423	down	down	correct
GII.US	SPDR S&P Global Infrastructure ETF	20260420	76.76	76.84	76.4	76.45	94300	76.45	down	down	correct
GINN.US	Goldman Sachs Innovate Equity ETF	20260420	75.03	75.32	74.978	75.32	20300	75.32	up	up	correct
GLD.US	SPDR Gold Trust	20260420	443.13	443.42	440.05	442.09	8473000	442.09	down	down	correct
GLDM.US	World Gold Trust	20260420	95.48	95.525	94.82	95.26	3256400	95.26	down	down	correct
GLDX.US	USCF ETF Trust	20260420	38.65	39.3893	38.1001	38.2759	13916	38.2759	down	down	correct
GLIN.US	VanEck Vectors ETF Trust	20260420	46.25	46.38	46.18	46.3	10700	46.3	up	up	correct
GLL.US	ProShares Trust II	20260420	18.97	19.22	18.96	19.06	2018400	19.06	up	up	correct
GLRY.US	Inspire Faithward Mid Cap Momentum ESG ETF	20260420	41.24	41.26	41.08	41.26	14800	41.26	up	up	correct
GLTR.US	Aberdeen Standard Physical Precious Metals Basket Shares ETF	20260420	228.39	228.82	226.74	227.65	35700	227.65	down	down	correct
GMF.US	SPDR S&P Emerging Asia Pacific ETF	20260420	148.18	148.44	147.89	148.36	6600	148.36	up	up	correct
GNR.US	SPDR S&P Global Natural Resources ETF	20260420	74.53	74.78	74.15	74.57	328300	74.57	up	up	correct
GOAU.US	U.S. Global GO GOLD and Precious Metal Miners ETF	20260420	48.26	48.26	47.3701	47.91	30455	47.91	down	down	correct
GOEX.US	Global X Funds	20260420	92.22	93.19	92.22	92.81	12914	92.81	up	up	correct
GQRE.US	FlexShares Global Quality Real Estate Index Fund	20260420	64.57	64.8	64.57	64.73	58900	64.73	up	up	correct
GREK.US	Global X MSCI Greece ETF	20260420	71.22	71.66	70.76	71.22	41200	71.22
GRN.US	iPath Series B Carbon ETN	20260420	29.8601	30.0015	29.8601	30.0015	472	30.0015	up	down	incorrect
GRNB.US	VanEck Vectors ETF Trust	20260420	24.21	24.21	24.19	24.2	16135	24.115	down	up	incorrect
GSEU.US	Goldman Sachs ETF Trust	20260420	48.62	48.7371	48.575	48.7371	5928	48.7371	up	down	incorrect
GSG.US	iShares S&P GSCI Commodity	20260420	30.73	31.11	30.67	30.94	776300	30.94	up	up	correct
GSIE.US	Goldman Sachs ActiveBeta International Equity ETF	20260420	45.93	46.105	45.79	46.08	359700	46.08	up	up	correct
GSIG.US	Goldman Sachs Access Investment Grade Corporate 1	20260420	47.57	47.587	47.55	47.58	1400	47.4349	up	up	correct
GSJY.US	Goldman Sachs ActiveBeta Japan Equity ETF	20260420	51.03	51.16	50.99	51.082	6100	51.082	up	up	correct
GSLC.US	Goldman Sachs ETF Trust	20260420	136.01	136.375	135.745	136.2	407916	136.2	up	up	correct
GSPY.US	Gotham Enhanced 500 ETF	20260420	38.57	38.57	38.44	38.5271	1209	38.5271	down	up	incorrect
GSSC.US	Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF	20260420	82.09	83	82.09	82.859	32400	82.859	up	down	incorrect
GSY.US	Invesco Ultra Short Duration ETF	20260420	50.11	50.13	50.1	50.11	2852900	50.11
GTEK.US	Goldman Sachs Future Tech Leaders Equity ETF	20260420	49.33	49.9	49.33	49.87	5200	49.87	up	down	incorrect
GTO.US	Invesco Total Return Bond ETF	20260420	47.24	47.24	47.165	47.2	194000	47.2	down	up	incorrect
GUNR.US	FlexShares Morningstar Global Upstream Natural Resources Index Fund	20260420	54.76	55	54.6	54.93	2908900	54.93	up	down	incorrect
GURU.US	Global X Guru Index ETF	20260420	66.16	66.8928	66.16	66.8928	1399	66.8928	up	down	incorrect
GUSH.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares	20260420	34.21	34.74	33.66	34.28	1120500	34.28	up	up	correct
GVIP.US	Goldman Sachs Hedge Industry VIP ETF	20260420	165.68	166.02	164.5902	165.7776	7938	165.7776	up	up	correct
GWX.US	SPDR S&P International Small Cap ETF	20260420	45.61	45.87	45.59	45.86	33200	45.86	up	up	correct
GXC.US	SPDR Index Shares Funds	20260420	98.06	98.46	97.9	97.93	13500	97.93	down	down	correct
GXG.US	Global X MSCI Colombia ETF	20260420	40.84	41.53	40.795	41.34	76725	41.34	up	up	correct
GYLD.US	Arrow Dow Jones Global Yield ETF	20260420	14.25	14.28	14.05	14.1	2800	14.1	down	down	correct
HACK.US	ETF Series Solutions	20260420	78.07	79.1	78.07	79	132200	79	up	up	correct
HAIL.US	SPDR S&P Kensho Smart Mobility ETF	20260420	37.34	38.5	37.34	38.5	2800	38.5	up	up	correct
HAP.US	VanEck Vectors Natural Resources ETF	20260420	72.62	72.97	72.62	72.83	15800	72.83	up	up	correct
HAUZ.US	DBX ETF Trust	20260420	24.23	24.33	24.21	24.26	83800	24.26	up	up	correct
HAWX.US	iShares Currency Hedged MSCI ACWI ex U.S. ETF	20260420	43.68	43.68	43.539	43.65	22100	43.65	down	down	correct
HDEF.US	Xtrackers MSCI EAFE High Dividend Yield Equity ETF	20260420	33.19	33.34	33.19	33.34	107000	33.34	up	up	correct
HDG.US	ProShares Hedge Replication ETF	20260420	53.3607	53.3607	53.3607	53.3607	118	53.3607
HDGE.US	AdvisorShares Ranger Equity Bear ETF	20260420	16.48	16.48	16.17	16.18	97200	16.18	down	down	correct
HDLB.US	ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B	20260420	16.78	17.05	16.78	16.958	3400	16.958	up	up	correct
HDMV.US	First Trust Horizon Managed Volatility Developed International ETF	20260420	38.34	38.442	38.34	38.442	5200	38.442	up	up	correct
HDV.US	iShares Core High Dividend ETF	20260420	134.08	134.4999	133.22	133.46	2712770	26.692	down	down	correct
HEDJ.US	WisdomTree Europe Hedged Equity Fund	20260420	55.5	55.64	55.37	55.56	43800	55.56	up	up	correct
HEQT.US	Simplify Exchange Traded Funds	20260420	32.715	32.72	32.64	32.65	141700	32.65	down	down	correct
HEWJ.US	iShares Currency Hedged MSCI Japan ETF	20260420	59.52	59.67	59.39	59.64	60936	59.64	up	up	correct
HEZU.US	iShares Currency Hedged MSCI Eurozone ETF	20260420	46.72	46.76	46.505	46.75	23426	46.75	up	up	correct
HFXI.US	IQ 50 Percent Hedged FTSE International ETF	20260420	36.04	36.08	35.87	36.06	173600	36.06	up	up	correct
HHH.US	ETF Managers Trust	20260420	65.53	67.66	65.48	67.45	426900	67.45	up	up	correct
HIBL.US	Direxion Daily S&P 500 High Beta Bull 3X Shares	20260420	85.52	88.45	85.52	88.37	74500	88.37	up	down	incorrect
HIBS.US	Direxion Daily S&P 500 High Beta Bear 3X Shares	20260420	32.24	32.24	31.16	31.21	93400	31.21	down	up	incorrect
HIPS.US	GraniteShares HIPS US High Income ETF	20260420	11.9	11.98	11.9	11.97	320052	11.8626	up	down	incorrect
HMOP.US	Hartford Municipal Opportunities ETF	20260420	39.15	39.24	39.15	39.23	56944	39.1159	up	up	correct
HOLD.US	AdvisorShares Trust	20260420	32.22	32.3056	32.22	32.3056	384	32.3056	up	up	correct
HOMZ.US	ETF Series Solutions	20260420	45.7	45.89	45.65	45.886	5000	45.788	up	up	correct
HSCZ.US	iShares Currency Hedged MSCI EAFE Small	20260420	42.32	42.33	42.2	42.27	16400	42.27	down	down	correct
HTAB.US	Hartford Exchange	20260420	19.24	19.28	19.21	19.212	24100	19.1533	down	up	incorrect
HTEC.US	Robo Global Healthcare Technology and Innovation ETF	20260420	34.64	34.89	34.54	34.74	4530	34.74	up	down	incorrect
HTRB.US	Hartford Total Return Bond ETF	20260420	34.14	34.14	34.075	34.12	129674	33.9978	down	up	incorrect
HTUS.US	Exchange Traded Concepts Trust	20260420	41.63	41.63	41.41	41.47	4300	41.47	down	up	incorrect
HUSV.US	First Trust Horizon Managed Volatility Domestic ETF	20260420	39.495	39.5	39.29	39.3061	2857	39.3061	down	up	incorrect
HYBB.US	iShares BB Rated Corporate Bond ETF	20260420	47.03	47.03	46.99	47.02	25600	46.7474	down	up	incorrect
HYDW.US	DBX ETF Trust	20260420	47.005	47.005	46.955	46.986	1700	46.7781	down	up	incorrect
HYEM.US	VanEck Vectors Emerging Markets High Yield Bond ETF	20260420	20.12	20.13	20.07	20.13	106802	20.0176	up	down	incorrect
HYG.US	iShares Trust	20260420	80.63	80.67	80.495	80.58	21104436	80.1602	down	up	incorrect
HYGH.US	iShares U.S. ETF Trust	20260420	86.41	86.51	86.31	86.44	38500	86.44	up	up	correct
HYGV.US	FlexShares Trust	20260420	40.63	40.65	40.565	40.61	93500	40.3608	down	down	correct
HYLB.US	Xtrackers USD High Yield Corporate Bond ETF	20260420	36.82	36.8399	36.755	36.8	931971	36.6117	down	down	correct
HYMB.US	SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF	20260420	25.15	25.22	25.15	25.2	766838	25.1027	up	up	correct
HYS.US	PIMCO 0	20260420	94.29	94.3	94.1075	94.3	95873	93.7381	up	up	correct
HYTR.US	CP High Yield Trend ETF	20260420	21.525	21.53	21.49	21.505	69200	21.505	down	down	correct
HYUP.US	Xtrackers High Beta High Yield Bond ETF	20260420	42.185	42.2	42.17	42.19	3262	41.919	up	up	correct
IAI.US	iShares U.S. Broker	20260420	178.2	180.24	178.2	180.15	35100	180.15	up	up	correct
IAK.US	iShares U.S. Insurance ETF	20260420	133.57	135	133.29	133.55	39544	133.55	down	down	correct
IAPR.US	Innovator MSCI EAFE Power Buffer ETF	20260420	32.84	32.8768	32.83	32.855	3917	32.855	up	up	correct
IAT.US	iShares U.S. Regional Banks ETF	20260420	58.06	59.0487	58.06	58.87	125951	58.87	up	up	correct
IAU.US	iShares Gold Trust	20260420	90.78	90.84	90.17	90.57	4826400	90.57	down	down	correct
IAUM.US	iShares® Gold Trust Micro	20260420	48.08	48.11	47.76	47.98	1683800	47.98	down	down	correct
IBD.US	Northern Lights Fund Trust IV	20260420	24.08	24.78	23.97	23.99	82317	23.9112	down	down	correct
IBDR.US	iShares iBonds Dec 2026 Term Corporate ETF	20260420	24.21	24.22	24.21	24.22	809731	24.1399	up	up	correct
IBDS.US	iShares iBonds Dec 2027 Term Corporate ETF	20260420	24.24	24.24	24.23	24.23	384326	24.1445	down	down	correct
IBDT.US	iShares iBonds Dec 2028 Term Corporate ETF	20260420	25.34	25.37	25.34	25.35	584517	25.2562	up	up	correct
IBDU.US	iShares Trust	20260420	23.34	23.34	23.315	23.33	383100	23.2409	down	down	correct
IBDV.US	iShares Trust	20260420	22	22.01	21.98	21.99	407456	21.9062	down	down	correct
IBDW.US	iShares Trust	20260420	21.08	21.08	21.05	21.07	373500	20.9868	down	down	correct
IBND.US	SPDR Bloomberg Barclays International Corporate Bond ETF	20260420	32.03	32.2	31.9698	32.06	63803	31.9892	up	up	correct
IBUY.US	Amplify Online Retail ETF	20260420	70.13	71.123	69.91	71.123	21300	71.123	up	up	correct
IDEV.US	iShares Core MSCI International Developed Markets ETF	20260420	89.42	89.61	88.96	89.61	954500	89.61	up	up	correct
IDHQ.US	Invesco S&P International Developed Quality ETF	20260420	38.98	39.13	38.87	39.07	37800	39.07	up	up	correct
IDLV.US	Invesco S&P International Developed Low Volatility ETF	20260420	35.68	35.93	35.68	35.81	75200	35.81	up	up	correct
IDMO.US	Invesco S&P International Developed Momentum ETF	20260420	59.66	59.68	59.26	59.67	515500	59.67	up	up	correct
IDNA.US	iShares Genomics Immunology and Healthcare ETF	20260420	31.15	31.339	31	31.22	24100	31.22	up	up	correct
IDOG.US	ALPS International Sector Dividend Dogs ETF	20260420	43.4	43.58	43.35	43.5	18700	43.5	up	up	correct
IDRV.US	iShares Trust	20260420	43.06	43.17	42.91	43.157	12500	43.157	up	up	correct
IDU.US	iShares U.S. Utilities ETF	20260420	116.52	116.98	115.4	115.62	82500	115.62	down	down	correct
IDX.US	VanEck Vectors Indonesia Index ETF	20260420	14.48	14.55	14.41	14.55	38000	14.55	up	up	correct
IEMG.US	iShares Core MSCI Emerging Markets ETF	20260420	77.45	77.61	77.06	77.54	8854800	77.54	up	up	correct
IEUR.US	iShares Core MSCI Europe ETF	20260420	75.59	75.78	75.2	75.77	583200	75.77	up	up	correct
IEV.US	iShares Trust	20260420	72.87	73.1	72.57	73.01	108200	73.01	up	up	correct
IEZ.US	iShares U.S. Oil Equipment & Services ETF	20260420	28.86	29.09	28.33	28.66	502800	28.66	down	down	correct
IFED.US	IFED	20260420	43.315	43.315	43.315	43.315	0	43.315
IG.US	Principal Exchange	20260420	20.79	20.81	20.775	20.7997	14105	20.712	up	up	correct
IGBH.US	iShares Interest Rate Hedged Long	20260420	24.46	24.47	24.434	24.46	27530	24.46
IGLB.US	iShares 10+ Year Investment Grade Corporate Bond ETF	20260420	50.35	50.38	50.17	50.33	1040373	50.1096	down	down	correct
IGM.US	iShares Expanded Tech Sector ETF	20260420	138.44	138.57	137.09	138.39	1155700	138.39	down	down	correct
IHAK.US	iShares Cybersecurity and Tech ETF	20260420	46.33	47.346	46.33	47.23	92500	47.23	up	up	correct
IHDG.US	WisdomTree Trust	20260420	51.16	51.19	50.94	51.19	111200	51.19	up	up	correct
IHE.US	iShares U.S. Pharmaceuticals ETF	20260420	88.74	88.97	88.03	88.18	28600	88.18	down	down	correct
IHF.US	iShares U.S. Healthcare Providers ETF	20260420	45.57	45.77	45.47	45.64	120597	45.64	up	up	correct
IHI.US	iShares U.S. Medical Devices ETF	20260420	54.01	54.46	53.67	53.86	1012500	53.86	down	down	correct
IHY.US	VanEck Vectors International High Yield Bond ETF	20260420	21.94	22.02	21.94	21.9674	4824	21.8672	up	up	correct
IIGD.US	Invesco Investment Grade Defensive ETF	20260420	24.68	24.69	24.68	24.69	2600	24.69	up	up	correct
IJAN.US	Innovator MSCI EAFE Power Buffer ETF January	20260420	37.45	37.58	37.45	37.537	4200	37.537	up	up	correct
IJH.US	iShares Trust	20260420	72.69	73.41	72.69	73.36	6290900	73.36	up	up	correct
IJJ.US	iShares S&P Mid	20260420	141.01	142.5	141.01	142.32	93430	142.32	up	up	correct
IJK.US	iShares S&P Mid	20260420	109.5	110.42	109.5	110.42	160400	110.42	up	up	correct
IJR.US	iShares Core S&P Small	20260420	134.82	136.31	134.78	136.15	3453900	136.15	up	up	correct
IJS.US	iShares S&P Small	20260420	126.91	128.53	126.91	128.34	231049	128.34	up	up	correct
IJUL.US	Innovator MSCI EAFE Power Buffer ETF	20260420	34.89	34.94	34.86	34.92	7500	34.92	up	up	correct
ILCB.US	iShares Morningstar U.S. Equity ETF	20260420	98.12	98.17	97.78	98.01	10100	98.01	down	down	correct
ILCG.US	iShares Morningstar Growth ETF	20260420	108.28	108.5	107.76	108.37	109400	108.37	up	up	correct
ILCV.US	iShares Morningstar Value ETF	20260420	97.95	98.2	97.8	97.89	21729	97.89	down	down	correct
ILDR.US	First Trust Exchange	20260420	34.42	34.45	34.08	34.45	25100	34.45	up	up	correct
ILF.US	iShares Latin America 40 ETF	20260420	37.81	37.89	37.56	37.85	3296300	37.85	up	up	correct
ILTB.US	iShares Trust	20260420	49.6	49.6	49.4901	49.5549	340355	49.3442	down	down	correct
IMCB.US	iShares Morningstar Mid	20260420	89.45	90.04	89.43	90	28800	90	up	up	correct
IMCG.US	iShares Morningstar Mid	20260420	87.04	87.78	87.04	87.78	109000	87.78	up	up	correct
IMTB.US	iShares Core 5	20260420	43.94	44.15	43.8901	44.15	19349	43.9858	up	up	correct
IMTM.US	iShares MSCI Intl Momentum Factor ETF	20260420	52.4	52.5	52.08	52.48	332100	52.48	up	up	correct
INCO.US	Columbia India Consumer ETF	20260420	60.27	60.54	60.24	60.34	33500	60.34	up	up	correct
INDL.US	Direxion Daily MSCI India Bull 2x Shares	20260420	47.8	48.33	47.8	48.14	24100	48.14	up	up	correct
INDS.US	Pacer Benchmark Industrial Real Estate SCTR ETF	20260420	40.47	40.8	40.47	40.72	39442	40.72	up	up	correct
INFL.US	Horizon Kinetics Inflation Beneficiaries ETF	20260420	53.28	53.63	53.178	53.61	99900	53.61	up	up	correct
INKM.US	SSGA Active Trust	20260420	34.43	34.43	34.41	34.41	900	34.41	down	down	correct
INMU.US	BlackRock Intermediate Muni Income Bond ETF	20260420	24.13	24.17	24.13	24.15	97500	24.0807	up	up	correct
INTF.US	iShares Edge MSCI Multifactor Intl ETF	20260420	41.5	41.55	41.27	41.54	170800	41.54	up	up	correct
IOCT.US	Innovator ETFs Trust	20260420	36.355	36.381	36.31	36.355	8200	36.355
IOO.US	iShares Global 100 ETF	20260420	132.98	133.06	132.23	132.91	91200	132.91	down	up	incorrect
IPAC.US	iShares Core MSCI Pacific ETF	20260420	81.13	81.27	80.72	81.13	72600	81.13
IPAY.US	ETF Series Solutions	20260420	48.41	49.12	48.41	49.12	21300	49.12	up	down	incorrect
IPO.US	Renaissance IPO ETF	20260420	48.58	49.59	48.45	49.59	13825	49.59	up	down	incorrect
IPOS.US	Renaissance International IPO ETF	20260420	20.865	20.865	20.799	20.799	1000	20.799	down	up	incorrect
IQDF.US	FlexShares International Quality Dividend Index Fund	20260420	33.68	33.76	33.57	33.71	81500	33.71	up	up	correct
IQDY.US	FlexShares International Quality Dividend Dynamic Index Fund	20260420	41.13	41.26	41.12	41.25	5400	41.25	up	up	correct
IQLT.US	iShares MSCI Intl Quality Factor ETF	20260420	49.51	49.615	49.235	49.61	831700	49.61	up	up	correct
IQSI.US	IQ Candriam ESG International Equity ETF	20260420	37.87	37.879	37.76	37.879	1500	37.879	up	up	correct
IQSU.US	IQ Candriam ESG US Equity ETF	20260420	56.27	56.3299	56.05	56.1799	2636	56.1799	down	down	correct
ISCB.US	iShares Morningstar Small	20260420	70.56	71.22	70.56	71.11	4700	71.11	up	down	incorrect
ISCF.US	iShares Trust	20260420	45.12	45.14	44.971	45.14	23600	45.14	up	down	incorrect
ISCG.US	iShares Morningstar Small	20260420	60.53	61.16	60.53	61.05	18800	61.05	up	down	incorrect
ISCV.US	iShares Morningstar Small	20260420	74.16	74.745	74.16	74.68	15834	74.68	up	down	incorrect
ISRA.US	VanEck Vectors Israel ETF	20260420	66.36	66.61	66.24	66.4	5500	66.4	up	down	incorrect
ISWN.US	Amplify ETF Trust	20260420	22.53	22.58	22.53	22.565	700	22.565	up	down	incorrect
ITAN.US	Alpha Architect ETF Trust	20260420	38.71	38.86	38.71	38.818	2300	38.818	up	down	incorrect
ITEQ.US	BlueStar Israel Technology ETF	20260420	61.92	62.51	61.83	62.4195	8681	62.4195	up	down	incorrect
ITOT.US	iShares Core S&P Total U.S. Stock Market ETF	20260420	155.31	155.63	154.83	155.49	1883800	155.49	up	up	correct
IVE.US	iShares Trust	20260420	220.79	221.66	220.65	221.12	620200	221.12	up	up	correct
IVES.US	ETF Managers Trust	20260420	32.63	32.82	32.285	32.69	749900	32.69	up	up	correct
IVLU.US	iShares Edge MSCI Intl Value Factor ETF	20260420	41.95	42.035	41.71	42.03	804000	42.03	up	up	correct
IVOG.US	Vanguard S&P Mid	20260420	136.25	137.31	136.25	137.31	24600	137.31	up	up	correct
IVOL.US	Krane Shares Trust	20260420	18.63	18.63	18.57	18.57	63000	18.5143	down	down	correct
IVOO.US	Vanguard Admiral Funds	20260420	123.09	124.21	123.09	124.17	71400	124.17	up	up	correct
IVOV.US	Vanguard S&P Mid	20260420	108.49	109.7835	108.49	109.56	18942	109.56	up	up	correct
IVV.US	iShares Core S&P 500 ETF	20260420	712.06	713.17	709.39	712.09	5023100	712.09	up	up	correct
IVW.US	iShares S&P 500 Growth ETF	20260420	127.99	128.18	126.84	127.7	2102900	127.7	down	down	correct
IWB.US	iShares Russell 1000 ETF	20260420	388.22	389.01	387	388.52	976800	388.52	up	up	correct
IWC.US	iShares Micro	20260420	179.89	181.94	179.48	181.65	242800	181.65	up	up	correct
IWD.US	iShares Russell 1000 Value ETF	20260420	227.03	227.78	226.89	227.29	1792800	227.29	up	up	correct
IWDL.US	ETRACS 2x Leveraged US Value Factor TR ETN	20260420	55.3587	55.3587	55.3587	55.3587	1	55.3587
IWF.US	iShares Russell 1000 Growth ETF	20260420	475.12	475.66	471.45	474.73	4903600	118.6825	down	down	correct
IWFL.US	ETRACS 2x Leveraged US Growth Factor TR ETN	20260420	55.79	56.036	55.79	56.036	200	56.036	up	up	correct
IWL.US	iShares Russell Top 200 ETF	20260420	175.77	175.98	174.99	175.42	47000	175.42	down	down	correct
IWM.US	iShares Trust	20260420	274.65	277.67	274.53	277.35	22993900	277.35	up	up	correct
IWML.US	ETRACS 2x Leveraged US Size Factor TR ETN	20260420	29.01	29.037	29.01	29.037	200	29.037	up	up	correct
IWN.US	iShares Russell 2000 Value ETF	20260420	205.6	207.87	205.6	207.59	1193800	207.59	up	up	correct
IWO.US	iShares Russell 2000 Growth ETF	20260420	355.17	359.05	354.93	358.71	338300	358.71	up	up	correct
IWP.US	iShares Russell Mid	20260420	137.03	138.54	137.03	138.46	546000	138.46	up	up	correct
IWR.US	iShares Russell Mid	20260420	103.91	104.69	103.86	104.64	1719300	104.64	up	down	incorrect
IWS.US	iShares Russell Mid	20260420	155.43	156.7	155.43	156.57	259300	156.57	up	down	incorrect
IWV.US	iShares Russell 3000 ETF	20260420	403.62	404.36	402.53	403.97	224700	403.97	up	down	incorrect
IWX.US	iShares Russell Top 200 Value ETF	20260420	98.16	98.31	97.86	97.99	2490994	97.99	down	up	incorrect
IWY.US	iShares Russell Top 200 Growth ETF	20260420	277.57	277.91	275.32	277.22	445100	277.22	down	up	incorrect
IXC.US	iShares Global Energy ETF	20260420	52.75	53.23	52.51	52.76	1602600	52.76	up	down	incorrect
IXG.US	iShares Global Financials ETF	20260420	122.33	123.264	122.3	122.82	7916	122.82	up	up	correct
IXJ.US	iShares Global Healthcare ETF	20260420	95.5	95.5	94.77	94.92	184400	94.92	down	down	correct
IXN.US	iShares Global Tech ETF	20260420	116.29	116.54	115.5	116.47	127600	116.47	up	up	correct
IXP.US	iShares Global Comm Services ETF	20260420	123.75	123.75	123.06	123.14	20512	123.14	down	down	correct
IYC.US	iShares U.S. Consumer Services ETF	20260420	104.64	104.81	103.92	104.7	58000	104.7	up	down	incorrect
IYE.US	iShares U.S. Energy ETF	20260420	58.44	59.07	58.15	58.44	680900	58.44
IYF.US	iShares U.S. Financials ETF	20260420	124.95	126.115	124.9	125.87	81866	125.87	up	down	incorrect
IYG.US	iShares U.S. Financial Services ETF	20260420	88.14	88.8059	88.14	88.7	39654	88.7	up	down	incorrect
IYH.US	iShares U.S. Healthcare ETF	20260420	62.48	62.57	61.99	62.08	217700	62.08	down	down	correct
IYK.US	iShares U.S. Consumer Goods ETF	20260420	70.28	70.46	69.64	69.89	149500	69.89	down	down	correct
IYM.US	iShares U.S. Basic Materials ETF	20260420	184.13	185.91	183.55	185.61	74500	185.61	up	up	correct
IYR.US	iShares U.S. Real Estate ETF	20260420	102.52	103.26	102.52	103.23	3527200	103.23	up	up	correct
IYW.US	iShares U.S. Technology ETF	20260420	209.98	210.62	208.29	210.43	727600	210.43	up	up	correct
IYY.US	iShares Dow Jones U.S. ETF	20260420	172.5	172.9	172.01	172.67	32547	172.67	up	up	correct
JAAA.US	Janus Detroit Street Trust	20260420	50.61	50.61	50.58	50.59	4262100	50.3894	down	down	correct
JAGG.US	JPMorgan U.S. Aggregate Bond ETF	20260420	46.34	46.36	46.29	46.35	44018	46.1815	up	up	correct
JDIV.US	JPMorgan U.S. Dividend ETF	20260420	55.9761	55.9761	55.9761	55.9761	371	55.9761
JDST.US	Direxion Daily Junior Gold Miners Index Bear 2X Shares	20260420	28.35	28.95	28.05	28.32	345500	28.32	down	down	correct
JEPI.US	J.P. Morgan Exchange	20260420	57.82	57.92	57.69	57.76	3902200	57.3111	down	down	correct
JETS.US	U.S. Global Jets ETF	20260420	27.45	27.75	27.311	27.55	3338100	27.55	up	up	correct
JHCB.US	John Hancock Exchange	20260420	21.44	21.51	21.42	21.46	53800	21.3597	up	up	correct
JHEM.US	John Hancock Multifactor Emerging Markets ETF	20260420	37.63	37.73	37.44	37.67	18400	37.67	up	up	correct
JHMB.US	John Hancock Exchange	20260420	22.26	22.26	22.07	22.191	57500	22.0975	down	down	correct
JHMD.US	John Hancock Multifactor Developed International ETF	20260420	44.97	45.13	44.935	45.04	41454	45.04	up	up	correct
JHML.US	John Hancock Multifactor Large Cap ETF	20260420	84.45	84.67	84.388	84.61	15900	84.61	up	up	correct
JHMM.US	John Hancock Multifactor Mid Cap ETF	20260420	71.77	72.38	71.77	72.3	165600	72.3	up	up	correct
JHMU.US	John Hancock Exchange	20260420	26.28	26.3	26.265	26.284	10600	26.1888	up	up	correct
JHSC.US	John Hancock Multifactor Small Cap ETF	20260420	46.24	46.74	46.24	46.67	27300	46.67	up	up	correct
JIG.US	J.P. Morgan Exchange	20260420	82.54	82.62	82.02	82.61	17817	82.61	up	up	correct
JIGB.US	J.P. Morgan Exchange	20260420	45.69	45.69	45.6751	45.6751	333	45.4773	down	up	incorrect
JKD.US	iShares Morningstar U.S. Equity ETF	20260420	98.12	98.1692	97.775	98.0132	10111	98.0132	down	down	correct
JKE.US	iShares Morningstar Growth ETF	20260420	108.28	108.5	107.76	108.37	109448	108.37	up	up	correct
JKF.US	iShares Morningstar Value ETF	20260420	97.95	98.2	97.8	97.89	21729	97.89	down	down	correct
JKG.US	iShares Morningstar Mid	20260420	89.45	90.04	89.425	90	28831	90	up	up	correct
JKJ.US	iShares Morningstar Small	20260420	70.56	71.221	70.56	71.11	4750	71.11	up	up	correct
JKK.US	iShares Morningstar Small	20260420	60.53	61.16	60.53	61.05	18792	61.05	up	up	correct
JMBS.US	Janus Henderson Mortgage	20260420	45.73	45.74	45.64	45.69	572776	45.4986	down	down	correct
JMOM.US	JPMorgan U.S. Momentum Factor ETF	20260420	74.91	75.06	74.695	74.96	73900	74.96	up	up	correct
JNK.US	SPDR Bloomberg Barclays High Yield Bond ETF	20260420	97.09	97.105	96.91	96.99	2368626	96.4622	down	down	correct
JNUG.US	Direxion Daily Junior Gold Miners Index Bull 2X Shares	20260420	237.02	239.99	232	237.11	164500	237.11	up	up	correct
JOJO.US	Tidal ETF Trust	20260420	15.72	15.729	15.72	15.729	600	15.729	up	up	correct
JOYY.US	Infusive® Compounding Global Equities ETF	20260420	62.56	63.39	62.3	62.82	210400	61.3902	up	up	correct
JPEM.US	JPMorgan Diversified Return Emerging Markets Equity ETF	20260420	66.16	66.23	65.9	66.1511	14023	66.1511	down	down	correct
JPIE.US	J.P. Morgan Exchange	20260420	46.26	46.26	46.23	46.26	1785100	46.0525
JPIN.US	JPMorgan Diversified Return International Equity ETF	20260420	74.78	74.89	74.65	74.79	9600	74.79	up	up	correct
JPMB.US	JPMorgan USD Emerging Markets Sovereign Bond ETF	20260420	40.41	40.4394	40.32	40.345	2828	40.1335	down	down	correct
JPME.US	JPMorgan Diversified Return U.S. Mid Cap Equity ETF	20260420	120.57	121.24	120.57	121.044	7200	121.044	up	up	correct
JPSE.US	JPMorgan Diversified Return U.S. Small Cap Equity ETF	20260420	56.63	57.06	56.62	57.01	8500	57.01	up	up	correct
JPUS.US	JPMorgan Diversified Return U.S. Equity ETF	20260420	136.56	137.03	136.56	136.759	4400	136.759	up	up	correct
JPXN.US	iShares JPX	20260420	96.14	96.26	95.85	96.12	8600	96.12	down	down	correct
JQUA.US	JPMorgan U.S. Quality Factor ETF	20260420	65.61	65.83	65.55	65.74	692700	65.74	up	up	correct
JSCP.US	JPMorgan Short Duration Core Plus ETF	20260420	47.43	47.44	47.4	47.41	121700	47.2321	down	down	correct
JSTC.US	Tidal ETF Trust	20260420	21.13	21.19	21.09	21.19	48200	21.19	up	up	correct
JUSA.US	JPMorgan ActiveBuilders U.S. Large Cap Equity ETF	20260420	64.21	64.23	64.07	64.089	1200	64.089	down	down	correct
JUST.US	Goldman Sachs JUST U.S. Large Cap Equity ETF	20260420	100.82	101.09	100.74	100.953	2300	100.953	up	up	correct
JVAL.US	JPMorgan U.S. Value Factor ETF	20260420	52.95	53.3	52.95	53.26	55800	53.26	up	up	correct
JXI.US	iShares Global Utilities ETF	20260420	87.25	87.5	86.91	86.91	11000	86.91	down	down	correct
KARS.US	KraneShares Electric Vehicles and Future Mobility Index ETF	20260420	35.83	35.83	35.47	35.78	12100	35.78	down	down	correct
KBA.US	KraneShares Trust	20260420	32.9	32.99	32.87	32.93	18300	32.93	up	up	correct
KBE.US	SPDR S&P Bank ETF	20260420	64.21	65.16	64.21	64.83	1705713	64.83	up	up	correct
KCCA.US	KraneShares California Carbon Allowance ETF	20260420	14.96	15.03	14.94	15.03	18200	15.03	up	up	correct
KCE.US	SPDR S&P Capital Markets ETF	20260420	151.85	153.8	151.85	153.44	11442	153.44	up	up	correct
KEMQ.US	KraneShares FTSE Emerging Markets Consumer Technology Index ETF	20260420	24.999	25.083	24.82	24.985	14300	24.985	down	down	correct
KEMX.US	KraneShares MSCI Emerging Markets ex China Index ETF	20260420	45.61	45.71	45.38	45.7	7800	45.7	up	up	correct
KGRN.US	KraneShares MSCI China Clean Technology ETF	20260420	29.63	29.9	29.43	29.65	10600	29.65	up	up	correct
KHYB.US	KraneShares Asia Pacific High Yield Bond ETF	20260420	24.34	24.35	24.34	24.34	400	24.1454
KIE.US	SPDR S&P Insurance ETF	20260420	58.28	58.88	58.28	58.4	764889	58.4	up	up	correct
KLDW.US	Knowledge Leaders Developed World ETF	20260420	56.46	56.46	56.4522	56.4522	612	56.4522	down	down	correct
KMLM.US	KFA Mount Lucas Index Strategy ETF	20260420	28.09	28.1995	27.96	28.1	1346506	28.1	up	up	correct
KNOW.US	Direxion All Cap Insider Sentiment Shares	20260420	12.6	12.6	12.5701	12.5701	110	12.5701	down	down	correct
KOKU.US	Xtrackers MSCI Kokusai Equity ETF	20260420	125.4278	125.4278	125.4278	125.4278	18	125.4278
KOLD.US	ProShares UltraShort Bloomberg Natural Gas	20260420	25.29	25.6	24.8	25.37	2241500	25.37	up	up	correct
KOMP.US	SPDR S&P Kensho New Economies Composite ETF	20260420	65.6	66.64	65.6	66.6	50800	66.6	up	up	correct
KONG.US	ETF Opportunities Trust	20260420	30.926	30.926	30.926	30.926	100	30.926
KORP.US	American Century Diversified Corporate Bond ETF	20260420	47.1	47.1	47.02	47.09	45600	47.09	down	down	correct
KORU.US	Direxion Shares ETF Trust	20260420	495	503.58	480	493.95	489600	493.95	down	down	correct
KRBN.US	KraneShares Global Carbon ETF	20260420	31.41	31.417	31.17	31.32	15300	31.32	down	down	correct
KRE.US	SPDR S&P Regional Banking ETF	20260420	70.04	71.04	69.98	70.64	8383600	70.64	up	up	correct
KSA.US	iShares MSCI Saudi Arabia ETF	20260420	39.91	39.96	39.735	39.83	439800	39.83	down	down	correct
KSTR.US	KraneShares SSE STAR Market 50 Index ETF	20260420	20.92	21.05	20.83	20.93	33900	20.93	up	up	correct
KURE.US	KraneShares MSCI All China Health Care Index ETF	20260420	17.83	17.95	17.73	17.95	39100	17.95	up	up	correct
KVLE.US	KFA Value Line Dynamic Core Equity Index ETF	20260420	26.81	26.8422	26.8	26.8422	996	26.8422	up	up	correct
KWEB.US	KraneShares CSI China Internet ETF	20260420	30.08	30.35	30.02	30.29	16406900	30.29	up	up	correct
KXI.US	iShares Global Consumer Staples ETF	20260420	67.9	68.09	67.56	67.78	42200	67.78	down	down	correct
LABD.US	Direxion Daily S&P Biotech Bear 3X Shares	20260420	12.82	13.08	12.63	12.86	7752800	12.86	up	up	correct
LABU.US	Direxion Shares ETF Trust	20260420	207.57	210.363	202.8	206.5	434600	206.5	down	down	correct
LCR.US	Leuthold Core ETF	20260420	38.8	38.85	38.78	38.85	1072	38.85	up	down	incorrect
LCTD.US	BlackRock World ex U.S. Carbon Transition Readiness ETF	20260420	59.157	59.21	59.105	59.156	2800	59.156	down	up	incorrect
LCTU.US	BlackRock U.S. Carbon Transition Readiness ETF	20260420	76.15	76.3053	76.03	76.23	20071	76.23	up	down	incorrect
LDUR.US	PIMCO Enhanced Low Duration Active Exchange	20260420	95.83	95.88	95.81	95.84	44140	95.5198	up	down	incorrect
LEMB.US	iShares J.P. Morgan EM Local Currency Bond ETF	20260420	42.54	42.54	42.39	42.5	51100	42.5	down	up	incorrect
LGH.US	HCM Defender 500 Index ETF	20260420	59.69	59.69	59.47	59.6	13483	59.6	down	up	incorrect
LGLV.US	SPDR SSGA US Large Cap Low Volatility Index ETF	20260420	182.69	183.39	182.265	182.55	29699	182.55	down	up	incorrect
LGOV.US	First Trust Exchange	20260420	21.89	21.94	21.801	21.94	127600	21.862	up	up	correct
LIT.US	Global X Funds	20260420	82.5	83.19	82.3	82.87	682100	82.87	up	up	correct
LOPP.US	Gabelli ETFs Trust	20260420	36.81	36.82	36.6468	36.6468	1355	36.6468	down	down	correct
LOUP.US	Innovator ETFs Trust	20260420	80.02	81.68	80.02	81.68	7100	81.68	up	up	correct
LQD.US	iShares iBoxx $ Investment Grade Corporate Bond ETF	20260420	110.04	110.12	109.795	110.03	19935939	109.6008	down	down	correct
LQDB.US	iShares Trust	20260420	87	87	86.81	86.939	19400	86.584	down	down	correct
LQDH.US	iShares Interest Rate Hedged Corporate Bond ETF	20260420	92.89	92.969	92.82	92.84	36100	92.84	down	down	correct
LRGF.US	iShares MSCI USA Multifactor ETF	20260420	71.61	71.81	71.475	71.75	111100	71.75	up	down	incorrect
LRNZ.US	TrueShares Technology AI and Deep Learning ETF	20260420	43.53	44.113	43.53	44.113	4800	44.113	up	down	incorrect
LSAF.US	LeaderSharesTM AlphaFactor US Core Equity ETF	20260420	49.1	49.46	49.1	49.396	5355	49.396	up	down	incorrect
LSAT.US	Two Roads Shared Trust	20260420	42.66	42.77	42.66	42.745	4600	42.745	up	down	incorrect
LTL.US	ProShares Ultra Telecommunications	20260420	28.5	28.5	28.24	28.24	19200	28.24	down	up	incorrect
LTPZ.US	PIMCO 15+ Year U.S. TIPS Index Exchange	20260420	51.97	51.97	51.7307	51.83	56411	51.2959	down	up	incorrect
MAKX.US	ProShares S&P Kensho Smart Factories ETF	20260420	61.388	61.388	61.388	61.388	100	61.388
MARB.US	First Trust Vivaldi Merger Arbitrage ETF	20260420	20.82	20.87	20.81	20.835	4559	20.835	up	up	correct
MBOX.US	Freedom Day Dividend ETF	20260420	38.08	38.11	38.063	38.063	500	38.063	down	down	correct
MBSD.US	FlexShares Disciplined Duration MBS Index Fund	20260420	20.83	20.83	20.81	20.81	9954	20.7519	down	down	correct
MDY.US	SPDR S&P MIDCAP 400 ETF Trust	20260420	663.63	669.94	663.63	669.58	861900	669.58	up	up	correct
MDYG.US	SPDR S&P 400 Mid Cap Growth ETF	20260420	104.47	105.34	104.47	105.27	113200	105.27	up	up	correct
MDYV.US	SPDR S&P 400 Mid Cap Value ETF	20260420	90.69	91.64	90.69	91.56	44600	91.56	up	up	correct
META.US	Roundhill Ball Metaverse ETF	20260420	681.36	683.38	668	670.91	12534000	670.91	down	down	correct
MEXX.US	Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3	20260420	33.46	34.5586	32.92	34.39	18660	34.39	up	up	correct
MFDX.US	PIMCO RAFI Dynamic Multi	20260420	41.87	41.916	41.81	41.916	9600	41.916	up	up	correct
MFEM.US	PIMCO RAFI Dynamic Multi	20260420	27.22	27.313	27.22	27.313	3400	27.313	up	up	correct
MFUS.US	PIMCO RAFI Dynamic Multi	20260420	61.8	61.88	61.74	61.756	4700	61.756	down	down	correct
MGC.US	Vanguard Mega Cap Index Fund ETF Shares	20260420	259	259.1	257.61	258.6	87700	258.6	down	down	correct
MGK.US	Vanguard Mega Cap Growth Index Fund ETF Shares	20260420	83.03	83.136	82.272	82.886	1415500	82.886	down	down	correct
MGV.US	Vanguard World Fund	20260420	150.65	151.08	150.28	150.52	230100	150.52	down	down	correct
MID.US	American Century Mid Cap Growth Impact ETF	20260420	66.13	66.687	66.13	66.687	2800	66.687	up	up	correct
MIDE.US	DBX ETF Trust	20260420	36.43	36.4507	36.37	36.4507	2026	36.4507	up	up	correct
MIDU.US	Direxion Shares ETF Trust	20260420	64.34	66.18	64.34	66.11	34900	66.11	up	up	correct
MINO.US	PIMCO ETF Trust	20260420	45.56	45.62	45.56	45.61	110500	45.4595	up	up	correct
MINT.US	PIMCO Enhanced Short Maturity Active Exchange	20260420	100.54	100.57	100.54	100.55	2724531	100.2205	up	up	correct
MJ.US	ETFMG Alternative Harvest ETF	20260420	25.09	26.9399	25.09	26.85	48639	26.85	up	up	correct
MLPA.US	Global X MLP ETF	20260420	52.73	52.81	52.41	52.68	201500	52.68	down	down	correct
MLPB.US	UBS ETRACS Alerian MLP Infrastructure Index ETN Series B	20260420	27.99	27.99	27.74	27.77	2200	27.77	down	down	correct
MLPR.US	ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN	20260420	66.654	66.654	66.654	66.654	62	66.654
MLPX.US	Global X MLP & Energy Infrastructure ETF	20260420	70.73	70.98	70.2	70.31	248300	70.31	down	up	incorrect
MMIN.US	IQ MacKay Municipal Insured ETF	20260420	24.16	24.16	24.0501	24.12	31493	24.0379	down	up	incorrect
MMIT.US	IndexIQ Active ETF Trust	20260420	24.38	24.427	24.31	24.39	336264	24.3173	up	down	incorrect
MMLG.US	First Trust Exchange	20260420	35.1	35.194	35.025	35.194	2500	35.194	up	down	incorrect
MMSC.US	MMSC	20260420	26.96	27.04	26.79	27.01	6924	27.01	up	down	incorrect
MMTM.US	SPDR S&P 1500 Momentum Tilt ETF	20260420	312.18	312.71	312	312.28	2400	312.28	up	down	incorrect
MNA.US	IQ Merger Arbitrage ETF	20260420	36.22	36.47	36.22	36.46	12788	36.46	up	down	incorrect
MOO.US	VanEck Vectors Agribusiness ETF	20260420	83.28	83.78	83.2	83.78	168200	83.78	up	up	correct
MORT.US	VanEck Vectors Mortgage REIT Income ETF	20260420	10.47	10.53	10.39	10.53	889500	10.53	up	up	correct
MOTO.US	SmartETFs Smart Transportation & Technology ETF	20260420	62.4557	62.4557	62.4557	62.4557	65	62.4557
MSOS.US	AdvisorShares Pure US Cannabis ETF	20260420	4.14	4.505	4.04	4.35	19965500	4.35	up	up	correct
MTGP.US	WisdomTree Mortgage Plus Bond Fund	20260420	44.63	44.68	44.61	44.61	3092	44.4697	down	down	correct
MTUL.US	ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN	20260420	43.842	43.842	43.842	43.842	100	43.842
MUB.US	iShares Trust	20260420	107.23	107.44	107.23	107.42	2505240	107.1303	up	up	correct
MUNI.US	PIMCO ETF Trust	20260420	52.53	52.59	52.53	52.57	261510	52.4297	up	down	incorrect
MUSI.US	American Century Multisector Income ETF	20260420	44.1	44.1	43.97	44.052	20000	44.052	down	up	incorrect
MUST.US	Columbia Multi	20260420	20.6	20.67	20.5401	20.62	64424	20.5634	up	down	incorrect
MVRL.US	ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN	20260420	14.25	14.8	14.2498	14.79	3519	14.79	up	down	incorrect
MVV.US	ProShares Ultra MidCap400	20260420	82.67	84.29	82.67	84.19	7400	84.19	up	down	incorrect
MXI.US	iShares Global Materials ETF	20260420	113.26	113.65	112.9	113.43	10010	113.43	up	down	incorrect
MYY.US	ProShares Short MidCap400	20260420	15.84	15.84	15.7873	15.7873	807	15.7873	down	down	correct
MZZ.US	ProShares UltraShort MidCap400	20260420	6.39	6.4	6.35	6.35	7500	6.35	down	down	correct
NACP.US	Impact Shares Trust I	20260420	53.32	53.32	53.09	53.09	600	53.09	down	down	correct
NAIL.US	Direxion Daily Homebuilders & Supplies Bull 3X Shares	20260420	47.14	49.9	46.53	49.86	1752300	49.86	up	up	correct
NANR.US	SPDR S&P North American Natural Resources ETF	20260420	83.41	83.78	82.79	83.51	17400	83.51	up	up	correct
NERD.US	Listed Funds Trust	20260420	22	22.0887	22	22.0887	650	22.0887	up	up	correct
NETL.US	Fundamental Income Net Lease Real Estate ETF	20260420	26.86	26.91	26.76	26.812	4700	26.705	down	down	correct
NFLT.US	Virtus Newfleet Multi	20260420	23.11	23.11	23.045	23.07	35000	23.07	down	down	correct
NFRA.US	FlexShares STOXX Global Broad Infrastructure Index Fund	20260420	65.45	65.66	65.39	65.43	52800	65.43	down	down	correct
NLR.US	VanEck Vectors Uranium+Nuclear Energy ETF	20260420	144.7	146.67	143.03	146.42	306600	146.42	up	up	correct
NORW.US	Global X MSCI Norway ETF	20260420	37.45	38.04	37.45	37.95	355100	37.95	up	up	correct
NRGD.US	MicroSectors U.S. Big Oil Index	20260420	34.68	35.41	33.89	34.63	34488	34.63	down	down	correct
NRGU.US	MicroSectors U.S. Big Oil Index 3X Leveraged ETNs	20260420	31.63	32.3	30.89	31.84	193000	31.84	up	up	correct
NTSE.US	WisdomTree Emerging Markets Efficient Core Fund	20260420	44.05	44.06	43.74	44.051	7600	44.051	up	up	correct
NTSI.US	WisdomTree International Efficient Core Fund	20260420	46.81	46.81	46.59	46.754	24500	46.754	down	down	correct
NTSX.US	WisdomTree Trust	20260420	56.55	56.66	56.35	56.6	61600	56.6	up	up	correct
NUAG.US	Nuveen Enhanced Yield U.S. Aggregate Bond ETF	20260420	21.17	21.18	21.14	21.18	17119	21.109	up	up	correct
NUBD.US	Nuveen ESG U.S. Aggregate Bond ETF	20260420	22.38	22.38	22.32	22.341	74330	22.2601	down	down	correct
NUGO.US	Nushares ETF Trust	20260420	40.75	40.75	40.5	40.6528	7608	40.6528	down	down	correct
NUGT.US	Direxion Shares ETF Trust	20260420	218.7	219.49	213.1101	218.25	565177	218.25	down	down	correct
NUHY.US	Nuveen ESG High Yield Corporate Bond ETF	20260420	21.55	21.55	21.53	21.545	16400	21.4213	down	down	correct
NUSA.US	Nuveen Enhanced Yield 1	20260420	23.32	23.34	23.3108	23.335	11637	23.2566	up	up	correct
NYF.US	iShares New York Muni Bond ETF	20260420	53.72	53.76	53.7099	53.74	239585	53.5967	up	up	correct
OALC.US	Unified Series Trust	20260420	37.8	37.8	37.641	37.763	17000	37.763	down	down	correct
OBOR.US	KraneShares MSCI One Belt One Road Index ETF	20260420	28.813	28.813	28.813	28.813	18	28.813
OCIO.US	ClearShares OCIO ETF	20260420	36.25	36.25	36.095	36.14	600	36.14	down	up	incorrect
OEF.US	iShares S&P 100 ETF	20260420	349.14	349.35	346.8	348.37	482500	348.37	down	up	incorrect
OGCP.US	Empire State Realty OP L.P	20260420	5.71	5.71	5.71	5.71	100	5.71
OIH.US	VanEck Vectors ETF Trust	20260420	400.86	404.41	393.58	398.99	314000	398.99	down	up	incorrect
OILU.US	Bank of Montreal	20260420	40.18	41.12	39.3	39.86	262700	39.86	down	up	incorrect
OND.US	ProShares Trust	20260420	36.3	36.56	36.3	36.56	600	36.56	up	up	correct
ONEO.US	SPDR Russell 1000 Momentum Focus ETF	20260420	143.1753	143.1753	143.1753	143.1753	334	143.1753
ONEV.US	SPDR Russell 1000 Low Volatility Focus ETF	20260420	140.52	140.525	140.2584	140.2884	3439	140.2884	down	down	correct
ONEY.US	SPDR Russell 1000 Yield Focus ETF	20260420	124.255	124.85	124.255	124.6567	5999	124.6567	up	up	correct
ONLN.US	ProShares Online Retail ETF	20260420	60.88	61.52	60.75	61.49	12100	61.49	up	up	correct
ONOF.US	Global X Funds	20260420	37.83	37.87	37.8	37.869	4900	37.869	up	up	correct
OPER.US	ETF Series Solutions	20260420	100.27	100.32	100.27	100.32	12000	99.9902	up	up	correct
OUNZ.US	VanEck Merk Gold Trust	20260420	46.39	46.42	46.09	46.29	575200	46.29	down	down	correct
OVB.US	Overlay Shares Core Bond ETF	20260420	20.76	20.78	20.73	20.759	2300	20.6508	down	down	correct
OVF.US	Overlay Shares Foreign Equity ETF	20260420	31.72	31.77	31.6	31.77	9100	31.4942	up	up	correct
OVL.US	Overlay Shares Large Cap Equity ETF	20260420	55.04	55.1	54.74	54.91	53000	54.4457	down	down	correct
OVLH.US	Overlay Shares Hedged Large Cap Equity ETF	20260420	40.26	40.32	40.18	40.32	3400	40.32	up	up	correct
OVM.US	Overlay Shares Municipal Bond ETF	20260420	21.86	21.86	21.8	21.815	6700	21.7221	down	down	correct
OVS.US	Overlay Shares Small Cap Equity ETF	20260420	39.77	40.05	39.64	39.957	5500	39.6106	up	up	correct
OVT.US	Listed Funds Trust	20260420	22.103	22.15	22.08	22.11	14300	21.9919	up	up	correct
OWNS.US	Impact Shares Trust I	20260420	17.49	17.49	17.46	17.47	5300	17.47	down	down	correct
PAB.US	PGIM ETF Trust	20260420	42.77	42.77	42.66	42.69	6700	42.5415	down	down	correct
PALC.US	Pacer Lunt Large Cap Multi	20260420	54.1	54.18	54.03	54.03	12300	54.03	down	down	correct
PALL.US	Aberdeen Standard Physical Palladium Shares ETF	20260420	141.35	141.99	140.12	141.7	200100	141.7	up	up	correct
PAMC.US	Pacer Lunt MidCap Multi	20260420	51.88	52	51.77	51.8972	8223	51.8972	up	up	correct
PBD.US	Invesco Global Clean Energy ETF	20260420	19.72	19.89	19.68	19.89	51800	19.89	up	up	correct
PBE.US	Invesco Dynamic Biotechnology & Genome ETF	20260420	81.75	81.96	81.29	81.54	3200	81.54	down	down	correct
PBJ.US	Invesco Dynamic Food & Beverage ETF	20260420	49.64	50.01	49.64	49.693	4087	49.693	up	up	correct
PBP.US	Invesco Exchange	20260420	22.51	22.51	22.31	22.38	41900	22.38	down	down	correct
PBW.US	Invesco WilderHill Clean Energy ETF	20260420	35.68	36.5	35.53	36.43	999700	36.43	up	up	correct
PCEF.US	Invesco Exchange	20260420	19.86	19.86	19.73	19.78	128500	19.78	down	down	correct
PCY.US	Invesco Exchange	20260420	21.71	21.71	21.64	21.67	138700	21.67	down	down	correct
PDN.US	Invesco FTSE RAFI Developed Markets ex	20260420	46.54	46.55	46.35	46.54	11800	46.54
PEJ.US	Invesco Dynamic Leisure and Entertainment ETF	20260420	63.34	63.97	63.34	63.69	18800	63.69	up	up	correct
PEXL.US	Pacer Funds Trust	20260420	66.11	66.11	65.8	65.8059	5237	65.8059	down	down	correct
PFFA.US	ETFis Series Trust I	20260420	21.57	21.62	21.45	21.5	1005200	21.5	down	down	correct
PFFD.US	Global X U.S. Preferred ETF	20260420	19	19.04	18.9701	19.01	338033	18.9104	up	up	correct
PFFL.US	ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN	20260420	8.12	8.2	8.08	8.1599	4207	8.1599	up	up	correct
PFFR.US	ETFis Series Trust I	20260420	17.8	17.85	17.74	17.75	33255	17.75	down	down	correct
PFFV.US	Global X Variable Rate Preferred ETF	20260420	22.3	22.3	22.22	22.27	58200	22.1395	down	down	correct
PFIG.US	Invesco Exchange	20260420	24.16	24.16	24.1197	24.125	18337	24.125	down	down	correct
PFIX.US	Simplify Exchange Traded Funds	20260420	44.69	45.56	44.68	45.09	273500	44.9895	up	up	correct
PFLD.US	AAM Low Duration Preferred and Income Securities ETF	20260420	19.68	19.7	19.64	19.674	93600	19.5891	down	down	correct
PFUT.US	Putnam Sustainable Future ETF	20260420	25.384	25.545	25.384	25.545	800	25.545	up	up	correct
PFXF.US	VanEck Vectors Preferred Securities ex Financials ETF	20260420	18.34	18.45	18.31	18.44	428682	18.3387	up	up	correct
PGF.US	Invesco Financial Preferred ETF	20260420	14.03	14.1	14.03	14.07	87300	14.07	up	up	correct
PGHY.US	Invesco Exchange	20260420	19.84	19.96	19.7	19.89	73700	19.89	up	up	correct
PGRO.US	Putnam Focused Large Cap Growth ETF	20260420	45.2	45.2	44.93	45.092	6300	45.092	down	down	correct
PGX.US	Invesco Preferred ETF	20260420	11.18	11.19	11.14	11.16	1758200	11.16	down	down	correct
PHB.US	Invesco Exchange	20260420	18.36	18.36	18.34	18.35	91348	18.35	down	down	correct
PHDG.US	Invesco S&P 500 Downside Hedged ETF	20260420	39.99	40.13	39.99	40.06	1200	40.06	up	up	correct
PHYL.US	PGIM Active High Yield Bond ETF	20260420	35.38	35.3897	35.345	35.375	80412	35.1675	down	down	correct
PHYS.US	Sprott Physical Gold Trust	20260420	36.57	36.61	36.33	36.52	2476200	36.52	down	down	correct
PICB.US	Invesco Exchange	20260420	23.78	23.79	23.72	23.77	38904	23.77	down	down	correct
PIFI.US	ClearShares Piton Intermediate Fixed Income ETF	20260420	94.64	94.65	94.64	94.65	600	94.65	up	up	correct
PILL.US	Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF	20260420	13.31	13.55	13.172	13.26	59200	13.26	down	down	correct
PIN.US	Invesco India ETF	20260420	22.34	22.34	22.05	22.06	25019	22.06	down	down	correct
PINK.US	Simplify Exchange Traded Funds	20260420	36.04	36.1	35.89	35.96	28500	35.96	down	down	correct
PJP.US	Invesco Dynamic Pharmaceuticals ETF	20260420	106.88	107.0951	106.16	106.26	392140	106.26	down	down	correct
PKB.US	Invesco Dynamic Building & Construction ETF	20260420	106.13	107.48	106.13	107.48	8081	107.48	up	up	correct
PLDR.US	Putnam Sustainable Leaders ETF	20260420	36.89	36.988	36.89	36.988	100	36.988	up	up	correct
PLTM.US	GraniteShares Platinum Trust	20260420	20.08	20.08	19.78	20.04	179700	20.04	down	down	correct
PPA.US	Invesco Aerospace & Defense ETF	20260420	176.1	177.11	175.65	176.29	161000	176.29	up	up	correct
PPLT.US	Aberdeen Standard Physical Platinum Shares ETF	20260420	189.22	189.76	186.79	189.31	482000	189.31	up	up	correct
PQDI.US	Principal Exchange	20260420	19.56	19.59	19.54	19.56	3600	19.4649
PREF.US	Principal Spectrum Preferred Securities Active ETF	20260420	19.08	19.1	19.07	19.08	255137	18.9955
PRF.US	Invesco FTSE RAFI US 1000 ETF	20260420	50.61	50.79	50.6	50.7	460900	50.7	up	down	incorrect
PSI.US	Invesco Dynamic Semiconductors ETF	20260420	120.16	122.1	119.8	121.73	217100	121.73	up	down	incorrect
PSIL.US	PSIL	20260420	22.45	22.49	20.395	20.72	405200	20.72	down	up	incorrect
PSK.US	SPDR ICE Preferred Securities ETF	20260420	31.57	31.5996	31.464	31.54	51162	31.3601	down	up	incorrect
PSLV.US	Sprott Physical Silver Trust	20260420	26.03	26.1	25.64	25.69	8327800	25.69	down	down	correct
PSP.US	Invesco Exchange	20260420	62.53	62.86	62.32	62.52	35000	62.52	down	down	correct
PSQ.US	ProShares Trust	20260420	28.73	28.96	28.69	28.78	10885700	28.78	up	up	correct
PSR.US	Invesco Active U.S. Real Estate Fund	20260420	101.05	101.48	100.97	101.48	2300	101.48	up	up	correct
PST.US	ProShares UltraShort 7	20260420	22.25	22.28	22.23	22.25	1912	22.25
PTBD.US	Pacer Funds Trust	20260420	19.41	19.41	19.3	19.315	24200	19.2254	down	down	correct
PTIN.US	Pacer Trendpilot International ETF	20260420	35.01	35.13	34.99	35.116	28400	35.116	up	up	correct
PULS.US	PGIM Ultra Short Bond ETF	20260420	49.67	49.67	49.66	49.67	2016920	49.5037
PUTW.US	WisdomTree Trust	20260420	32.85	33.01	32.85	33.01	170288	32.6808	up	up	correct
PVI.US	Invesco Exchange	20260420	24.82	24.82	24.73	24.73	2900	24.73	down	down	correct
PWB.US	Invesco Dynamic Large Cap Growth ETF	20260420	143.96	144.06	143.105	143.86	108229	143.86	down	down	correct
PWV.US	Invesco Dynamic Large Cap Value ETF	20260420	71.9	72.265	71.9	72.06	40314	72.06	up	up	correct
PWZ.US	Invesco Exchange	20260420	24.3	24.3	24.26	24.28	106300	24.28	down	down	correct
PXE.US	Invesco Dynamic Energy Exploration & Production ETF	20260420	35.02	35.21	34.8	34.94	998700	34.94	down	down	correct
PXF.US	Invesco FTSE RAFI Developed Markets ex	20260420	74.06	74.19	73.64	74.19	58000	74.19	up	up	correct
PXH.US	Invesco Exchange	20260420	28.54	28.67	28.48	28.65	184600	28.65	up	up	correct
PXJ.US	Invesco Dynamic Oil & Gas Services ETF	20260420	41.7	41.95	41.29	41.59	18400	41.59	down	down	correct
PZA.US	Invesco Exchange	20260420	23.37	23.37	23.31	23.33	1122000	23.33	down	down	correct
PZT.US	Invesco Exchange	20260420	22.39	22.49	22.39	22.48	38500	22.48	up	up	correct
QAI.US	IQ Hedge Multi	20260420	35.24	35.48	35.24	35.43	29200	35.43	up	up	correct
QARP.US	DBX ETF Trust	20260420	62.83	62.83	62.71	62.777	2100	62.777	down	down	correct
QDEF.US	FlexShares Quality Dividend Defensive Index Fund	20260420	84.51	84.51	84.39	84.4404	9614	84.4404	down	down	correct
QDF.US	FlexShares Trust	20260420	85.06	85.12	84.89	85.12	26100	85.12	up	up	correct
QDIV.US	Global X S&P 500 Quality Dividend ETF	20260420	36.7	36.841	36.7	36.7663	4325	36.7663	up	up	correct
QDPL.US	Pacer Funds Trust	20260420	43.54	43.62	43.3763	43.45	138474	43.3315	down	down	correct
QEFA.US	SPDR MSCI EAFE StrategicFactors ETF	20260420	97.74	98.092	97.735	98.073	25800	98.073	up	up	correct
QEMM.US	SPDR Index Shares Funds	20260420	76.19	76.23	76.1	76.23	1500	76.23	up	up	correct
QGRO.US	American Century U.S. Quality Growth ETF	20260420	114.11	114.68	114	114.61	164650	114.61	up	up	correct
QID.US	ProShares UltraShort QQQ	20260420	17.98	18.28	17.94	18.05	26114200	18.05	up	up	correct
QINT.US	American Century Quality Diversified International ETF	20260420	70.09	70.09	69.78	70.03	25722	70.03	down	down	correct
QLD.US	ProShares Ultra QQQ	20260420	76.54	76.7	75.25	76.27	4289200	76.27	down	down	correct
QLTA.US	iShares Aaa	20260420	47.96	47.97	47.865	47.945	134032	47.7568	down	up	incorrect
QLV.US	FlexShares US Quality Low Volatility Index Fund	20260420	74.3	74.5	74.0824	74.0824	1819	74.0824	down	up	incorrect
QLVD.US	FlexShares Developed Markets ex	20260420	33.86	33.96	33.7701	33.8	4407	33.8	down	up	incorrect
QLVE.US	FlexShares Emerging Markets Quality Low Volatility Index Fund	20260420	32.045	32.045	32.045	32.045	333	32.045
QPX.US	AdvisorShares Q Dynamic Growth ETF	20260420	46.12	46.15	46.08	46.082	1200	46.082	down	up	incorrect
QQH.US	HCM Defender 100 Index ETF	20260420	74.77	74.86	74.24	74.635	55300	74.635	down	down	correct
QQQE.US	Direxion NASDAQ	20260420	106.56	107.12	106.42	107.08	125500	107.08	up	up	correct
QRFT.US	QRAFT AI	20260420	64.95	64.95	64.84	64.891	600	64.891	down	down	correct
QTUM.US	Defiance Quantum ETF	20260420	127.98	128.77	127.26	128.64	370400	128.64	up	up	correct
QULL.US	ETRACS 2x Leveraged MSCI US Quality Factor TR ETN	20260420	60.105	60.194	60.105	60.194	800	60.194	up	up	correct
QUS.US	SPDR MSCI USA StrategicFactors ETF	20260420	180.81	181	180.18	180.49	18400	180.49	down	down	correct
QVML.US	Invesco Exchange	20260420	41.765	41.812	41.761	41.772	1600	41.772	up	up	correct
QVMM.US	Invesco Exchange	20260420	34.324	34.388	34.324	34.388	600	34.388	up	up	correct
QVMS.US	Invesco Exchange	20260420	31.73	31.9327	31.73	31.9327	294	31.9327	up	up	correct
QWLD.US	SPDR MSCI World StrategicFactors ETF	20260420	150.25	150.5891	150.25	150.3461	1890	150.3461	up	up	correct
RAAX.US	VanEck Inflation Allocation ETF	20260420	41.26	41.47	41.17	41.45	479600	41.45	up	up	correct
RAFE.US	PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF	20260420	44.11	44.25	44.11	44.1692	8694	44.1692	up	up	correct
RAVI.US	FlexShares Ready Access Variable Income Fund	20260420	75.355	75.38	75.3501	75.3687	19539	75.1121	up	up	correct
RCD.US	Invesco S&P 500 Equal Weight Consumer Discretionary ETF	20260420	21.75	21.95	21.5	21.95	6800	21.95	up	up	correct
RDIV.US	Invesco S&P Ultra Dividend Revenue ETF	20260420	55.39	55.84	55.37	55.66	26602	55.66	up	up	correct
RDOG.US	ALPS REIT Dividend Dogs ETF	20260420	39.52	39.52	39.27	39.325	2925	39.325	down	down	correct
RECS.US	Columbia ETF Trust I	20260420	42.02	42.21	41.98	42.16	718700	42.16	up	up	correct
REET.US	iShares Global REIT ETF	20260420	27.34	27.485	27.31	27.47	2222200	27.47	up	up	correct
REK.US	ProShares Short Real Estate	20260420	15.65	15.68	15.59	15.59	5200	15.59	down	down	correct
RETL.US	Direxion Daily Retail Bull 3X Shares	20260420	9.1	9.56	9.05	9.54	604400	9.54	up	up	correct
REVS.US	Columbia Research Enhanced Value ETF	20260420	30.14	30.37	30.14	30.223	21000	30.223	up	up	correct
REW.US	ProShares UltraShort Technology	20260420	9.22	9.38	9.22	9.22	57200	9.22
REZ.US	iShares Trust	20260420	89.04	89.7	89.04	89.67	44390	89.67	up	up	correct
RFCI.US	ALPS ETF Trust	20260420	22.51	22.51	22.51	22.51	270	22.51
RFDA.US	RiverFront Dynamic US Dividend Advantage ETF	20260420	67.294	67.3	67.1361	67.1361	1859	67.1361	down	down	correct
RFFC.US	RiverFront Dynamic US Flex	20260420	71.55	71.593	71.55	71.593	5500	71.593	up	up	correct
RFG.US	Invesco S&P MidCap 400 Pure Growth ETF	20260420	60.04	60.37	60	60.35	10500	60.35	up	up	correct
RFV.US	Invesco S&P MidCap 400 Pure Value ETF	20260420	136.68	138.59	136.68	138.23	5400	138.23	up	up	correct
RGI.US	Invesco S&P 500 Equal Weight Industrials ETF	20260420	61.03	61.5302	60.8	61.47	56582	61.47	up	up	correct
RHRX.US	Starboard Investment Trust	20260420	20.58	20.59	20.481	20.481	203000	20.481	down	down	correct
RHS.US	Invesco S&P 500 Equal Weight Consumer Staples ETF	20260420	29.68	29.79	29.54	29.64	72391	29.64	down	down	correct
RHTX.US	Starboard Investment Trust	20260420	20.07	20.07	19.907	19.907	1200	19.907	down	down	correct
RIET.US	Hoya Capital High Dividend Yield ETF	20260420	9.65	9.71	9.62	9.71	158800	9.624	up	up	correct
RIGS.US	RiverFront Strategic Income Fund	20260420	22.91	23.03	22.86	22.96	5100	22.96	up	up	correct
RINF.US	ProShares Inflation Expectations ETF	20260420	32.09	32.1	32.0399	32.0399	2063	32.0399	down	down	correct
RISN.US	Inspire Tactical Balanced ESG ETF	20260420	30.06	30.21	30.035	30.21	2800	30.21	up	up	correct
RISR.US	FolioBeyond Rising Rates ETF	20260420	36.2	36.531	36.12	36.21	151900	36.031	up	up	correct
RLY.US	SSGA Active Trust	20260420	36.31	36.45	36.3	36.39	613000	36.39	up	down	incorrect
ROAM.US	Hartford Multifactor Emerging Markets ETF	20260420	34.04	34.18	33.97	34.092	27500	34.092	up	up	correct
ROBO.US	Robo Global Robotics and Automation Index ETF	20260420	78.85	79.72	78.68	79.56	88200	79.56	up	up	correct
RODM.US	Lattice Strategies Trust	20260420	41.12	41.31	41.08	41.26	61400	41.26	up	up	correct
ROKT.US	SPDR Kensho Final Frontiers ETF	20260420	115.35	116.62	114.58	115.12	255500	115.12	down	down	correct
ROM.US	ProShares Trust	20260420	104.98	105.61	103.51	105.36	79000	105.36	up	up	correct
ROSC.US	Hartford Multifactor Small Cap ETF	20260420	51.9	52.04	51.81	51.8283	3477	51.8283	down	down	correct
ROUS.US	Hartford Multifactor US Equity ETF	20260420	62.94	63.09	62.8101	62.93	43727	62.93	down	down	correct
RPAR.US	RPAR Risk Parity ETF	20260420	22.99	23.0147	22.92	23.01	11633	23.01	up	up	correct
RPG.US	Invesco S&P 500 Pure Growth ETF	20260420	53.69	53.89	53.37	53.88	503500	53.88	up	up	correct
RPV.US	Invesco S&P 500 Pure Value ETF	20260420	109.3	110.31	109.3	110.01	374718	110.01	up	up	correct
RSP.US	Invesco S&P 500 Equal Weight ETF	20260420	202.69	203.93	202.67	203.8	6061800	203.8	up	up	correct
RSPE.US	Invesco Exchange	20260420	31.49	31.54	31.47	31.54	4858	31.54	up	up	correct
RTM.US	Invesco S&P 500 Equal Weight Materials ETF	20260420	39.73	40.2	39.73	40.0362	7750	40.0362	up	up	correct
RVNU.US	DBX ETF Trust	20260420	24.94	24.99	24.85	24.945	8433	24.8697	up	up	correct
RWJ.US	Invesco S&P SmallCap 600 Revenue ETF	20260420	54.63	55.42	54.63	55.31	97600	55.31	up	up	correct
RWK.US	Invesco S&P MidCap 400 Revenue ETF	20260420	139.35	141.73	139.35	141.73	17800	141.73	up	up	correct
RWL.US	Invesco S&P 500 Revenue ETF	20260420	121.64	122	121.59	121.78	509000	121.78	up	up	correct
RWM.US	ProShares Short Russell2000	20260420	14.66	14.68	14.51	14.54	15595100	14.54	down	down	correct
RWO.US	SPDR Index Shares Funds	20260420	49.64	49.87	49.64	49.69	37000	49.69	up	up	correct
RWR.US	SPDR Dow Jones REIT ETF	20260420	109.48	110.2	109.48	110.16	366600	110.16	up	up	correct
RWX.US	SPDR Dow Jones International Real Estate ETF	20260420	28.76	28.79	28.67	28.74	14900	28.74	down	down	correct
RXD.US	ProShares UltraShort Health Care	20260420	9.89	10.06	9.86	10.01	8300	10.01	up	up	correct
RXI.US	iShares Trust	20260420	203.55	203.55	203.5223	203.5223	832	203.5223	down	down	correct
RXL.US	ProShares Ultra Health Care	20260420	46.64	46.87	46	46.17	3900	46.17	down	down	correct
RYJ.US	Invesco Raymond James SB	20260420	77.6605	77.7893	77.6605	77.7893	270	77.7893	up	up	correct
RZG.US	Invesco S&P SmallCap 600 Pure Growth ETF	20260420	63.01	63.46	63	63.45	3500	63.45	up	up	correct
RZV.US	Invesco S&P SmallCap 600 Pure Value ETF	20260420	134.77	137.34	134.77	136.9492	1991	136.9492	up	up	correct
SAA.US	ProShares Trust	20260420	31.91	32.32	31.54	32.19	8600	32.19	up	up	correct
SAEF.US	Schwab Strategic Trust	20260420	30.09	30.23	30.09	30.1762	1927	30.1762	up	up	correct
SBB.US	ProShares Short SmallCap600	20260420	12.06	12.0769	12.06	12.0769	3131	12.0769	up	up	correct
SBIO.US	ALPS ETF Trust	20260420	57.36	57.36	56.7	56.76	15700	56.76	down	down	correct
SCC.US	ProShares UltraShort Consumer Services	20260420	13.94	14.26	13.94	14.05	14600	14.05	up	up	correct
SCDL.US	ETRACS 2x Leveraged US Dividend Factor TR ETN	20260420	50.41	50.41	50.1463	50.1463	307	50.1463	down	down	correct
SCHA.US	Schwab U.S. Small	20260420	32.12	32.46	32.12	32.42	3523200	32.42	up	up	correct
SCHB.US	Schwab U.S. Broad Market ETF	20260420	27.39	27.44	27.3	27.4	7382200	27.4	up	up	correct
SCHC.US	Schwab Strategic Trust	20260420	50.59	50.74	50.4	50.65	546800	50.65	up	up	correct
SCHD.US	Schwab U.S. Dividend Equity ETF	20260420	31.07	31.17	30.96	31.03	17253100	31.03	down	up	incorrect
SCHE.US	Schwab Emerging Markets Equity ETF	20260420	35.72	35.81	35.59	35.79	1870500	35.79	up	down	incorrect
SCHF.US	Schwab Strategic Trust	20260420	26.7	26.77	26.56	26.76	9336300	26.76	up	down	incorrect
SCHG.US	Schwab Strategic Trust	20260420	32.53	32.59	32.29	32.54	9602100	32.54	up	down	incorrect
SCHH.US	Schwab U.S. REIT ETF	20260420	23.37	23.5	23.33	23.48	3118700	23.48	up	down	incorrect
SCHI.US	Schwab 5	20260420	22.87	22.89	22.84	22.89	2009539	22.7945	up	down	incorrect
SCHJ.US	Schwab 1	20260420	24.82	24.82	24.792	24.81	124600	24.7177	down	up	incorrect
SCHK.US	Schwab 1000 ETF	20260420	34.15	34.21	34.04	34.17	696200	34.17	up	down	incorrect
SCHM.US	Schwab U.S. Mid	20260420	33.66	33.96	33.63	33.93	801600	33.93	up	up	correct
SCHO.US	Schwab Short	20260420	24.29	24.29	24.28	24.29	2348078	24.2148
SCHP.US	Schwab U.S. TIPS ETF	20260420	26.85	26.85	26.8	26.84	3244292	26.7443	down	down	correct
SCHQ.US	Schwab Long	20260420	31.6	31.61	31.48	31.58	373505	31.4614	down	down	correct
SCHR.US	Schwab Strategic Trust	20260420	24.99	25	24.96	24.98	2087369	24.9	down	down	correct
SCHV.US	Schwab Strategic Trust	20260420	32.07	32.18	32.05	32.09	3553000	32.09	up	up	correct
SCHX.US	Schwab U.S. Large	20260420	27.93	27.99	27.84	27.96	12931700	27.96	up	up	correct
SCHY.US	Schwab Strategic Trust	20260420	32.71	32.84	32.69	32.83	513400	32.83	up	up	correct
SCHZ.US	Schwab U.S. Aggregate Bond ETF	20260420	23.36	23.4335	23.3185	23.36	1298376	23.2807
SCJ.US	iShares MSCI Japan Small	20260420	101.98	102.07	101.54	101.87	25900	101.87	down	down	correct
SCO.US	ProShares UltraShort Bloomberg Crude Oil	20260420	8.09	8.13	7.84	8.03	37298400	8.03	down	down	correct
SCRD.US	SCRD	20260420	41.74	41.74	41.74	41.74	0	41.5546
SDCI.US	USCF SummerHaven Dynamic Commodity Strategy No K	20260420	27.07	27.2999	27.07	27.185	183658	27.185	up	up	correct
SDD.US	ProShares UltraShort SmallCap600	20260420	9.65	9.65	9.65	9.65	300	9.65
SDEM.US	Global X MSCI SuperDividend Emerging Markets ETF	20260420	33.68	33.722	33.61	33.663	4600	33.663	down	down	correct
SDIV.US	Global X SuperDividend ETF	20260420	26.06	26.11	26	26.11	406600	26.11	up	up	correct
SDOG.US	ALPS Sector Dividend Dogs ETF	20260420	66.08	66.51	66	66.28	22500	66.28	up	up	correct
SDOW.US	ProShares UltraPro Short Dow30	20260420	29.03	29.25	28.81	28.88	3948700	28.88	down	down	correct
SDP.US	ProShares UltraShort Utilities	20260420	10.6	10.8	10.51	10.79	1500	10.79	up	up	correct
SDS.US	ProShares UltraShort S&P500	20260420	63.47	63.92	63.26	63.47	3853200	63.47
SDY.US	SPDR S&P Dividend ETF	20260420	148.93	149.84	148.66	149.1	178800	149.1	up	up	correct
SEF.US	ProShares Short Financials	20260420	32.18	32.18	31.94	32.03	25229	32.03	down	down	correct
SEIX.US	Virtus ETF Trust II	20260420	23.15	23.15	23.12	23.145	78437	23.145	down	down	correct
SENT.US	AdvisorShares Trust	20260420	0.715	0.715	0.71	0.71	134600	0.71	down	down	correct
SFY.US	Tidal ETF Trust	20260420	138.62	138.62	137.91	138.56	17771	138.56	down	down	correct
SFYF.US	SoFi Social 50 ETF	20260420	57.33	57.33	56.83	57.065	3000	57.065	down	down	correct
SGDJ.US	Sprott Funds Trust	20260420	98.88	100.6	97.49	100.15	67100	100.15	up	up	correct
SGDM.US	Sprott Gold Miners ETF	20260420	81.83	82.03	80.86	81.6	28500	81.6	down	down	correct
SGOL.US	Aberdeen Standard Gold ETF Trust	20260420	45.95	45.98	45.65	45.84	1686700	45.84	down	up	incorrect
SGOV.US	iShares Trust	20260420	100.57	100.58	100.57	100.57	19208900	100.57
SH.US	ProShares Short S&P500	20260420	34.88	35	34.82	34.88	12533000	34.88
SHE.US	SPDR SSGA Gender Diversity Index ETF	20260420	139.48	139.48	139.01	139.18	6671	139.18	down	up	incorrect
SHM.US	SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF	20260420	47.99	48.005	47.97	48	127430	47.8929	up	up	correct
SHUS.US	Syntax Stratified U.S. Total Market Hedged ETF	20260420	48.677	48.677	48.677	48.677	100	48.677
SHYG.US	iShares Trust	20260420	42.7	42.7299	42.655	42.68	923869	42.434	down	down	correct
SHYL.US	Xtrackers Short Duration High Yield Bond ETF	20260420	44.78	44.81	44.745	44.77	32690	44.519	down	down	correct
SIFI.US	Harbor Scientific Alpha Income	20260420	43.84	43.85	43.8399	43.85	472	43.6769	up	up	correct
SIHY.US	Harbor ETF Trust	20260420	45.56	45.67	45.49	45.55	100300	45.3356	down	down	correct
SIJ.US	ProShares UltraShort Industrials	20260420	9.06	9.06	8.93	8.94	3200	8.94	down	down	correct
SIL.US	Global X Silver Miners ETF	20260420	99.5	100.02	97.9	99.45	1650600	99.45	down	down	correct
SILJ.US	ETFMG Prime Junior Silver Miners ETF	20260420	32.48	32.81	32.11	32.69	2591400	32.69	up	down	incorrect
SIMS.US	SPDR S&P Kensho Intelligent Structures ETF	20260420	45.03	45.2613	45.03	45.2613	120	45.2613	up	down	incorrect
SIVR.US	Aberdeen Standard Physical Silver Shares ETF	20260420	76.36	76.49	75.42	75.79	1598800	75.79	down	up	incorrect
SIXA.US	6 Meridian Mega Cap Equity ETF	20260420	54.12	54.129	53.94	53.965	7300	53.8352	down	up	incorrect
SIXH.US	6 Meridian Hedged Equity	20260420	42.02	42.105	41.87	41.94	9500	41.8475	down	up	incorrect
SIXL.US	6 Meridian Low Beta Equity Strategy ETF	20260420	38.89	38.89	38.75	38.763	2900	38.7158	down	up	incorrect
SIXS.US	6 Meridian Small Cap Equity ETF	20260420	55.51	55.51	55.32	55.32	1600	55.2746	down	down	correct
SIZE.US	iShares MSCI USA Size Factor ETF	20260420	169.73	170.44	169.73	170.44	4800	170.44	up	up	correct
SJB.US	ProShares Trust	20260420	15.25	15.28	15.24	15.26	279800	15.26	up	up	correct
SJNK.US	SPDR Series Trust	20260420	25.24	25.2465	25.2	25.23	3714312	25.0865	down	down	correct
SKF.US	ProShares UltraShort Financials	20260420	27.32	27.32	27.06	27.17	25562	27.17	down	down	correct
SLV.US	iShares Silver Trust	20260420	72.65	72.82	71.81	72.15	20811500	72.15	down	down	correct
SLX.US	VanEck Vectors Steel ETF	20260420	100	101.94	100	101.94	18427	101.94	up	up	correct
SLYG.US	SPDR S&P 600 Small Cap Growth ETF	20260420	106.34	107.17	106.18	107.1	157700	107.1	up	up	correct
SLYV.US	SPDR S&P 600 Small Cap Value ETF	20260420	101.36	102.62	101.36	102.41	337000	102.41	up	up	correct
SMDD.US	ProShares UltraPro Short MidCap400	20260420	9.05	9.05	8.82	8.82	9540	8.82	down	down	correct
SMHB.US	ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN	20260420	3.98	4.03	3.9	4.02	40171	4.02	up	up	correct
SMLF.US	iShares MSCI USA Small	20260420	82.19	83.14	82.19	83.14	119700	83.14	up	up	correct
SMLL.US	Direxion Daily Small Cap Bull 2X Shares	20260420	20.57	20.6	20.57	20.593	20302	20.593	up	up	correct
SMLV.US	SPDR SSGA US Small Cap Low Volatility Index ETF	20260420	146.73	147.77	146.73	147.28	6600	147.28	up	up	correct
SMMU.US	PIMCO Short Term Municipal Bond Active Exchange	20260420	50.55	50.56	50.53	50.555	90470	50.4348	up	up	correct
SMN.US	ProShares Trust	20260420	9.82	9.82	9.71	9.77	7800	9.77	down	down	correct
SMOG.US	VanEck Vectors Low Carbon Energy ETF	20260420	149.54	150.06	149.39	149.39	2400	149.39	down	down	correct
SNPE.US	Xtrackers S&P 500 ESG ETF	20260420	64.81	64.89	64.58	64.78	184400	64.78	down	down	correct
SOXL.US	Direxion Shares ETF Trust	20260420	95.97	96.93	92.03	95.94	49367800	95.94	down	down	correct
SOXS.US	Direxion Shares ETF Trust	20260420	18.635	19.41	18.44	18.63	101033274	18.2	down	down	correct
SOYB.US	Teucrium Soybean	20260420	24.49	24.59	24.43	24.54	98900	24.54	up	up	correct
SPAB.US	SPDR Portfolio Aggregate Bond ETF	20260420	25.75	25.79	25.7	25.74	1845339	25.653	down	down	correct
SPBO.US	SPDR Portfolio Corporate Bond ETF	20260420	29.27	29.28	29.21	29.27	549500	29.1463
SPD.US	Simplify US Equity PLUS Downside Convexity ETF	20260420	39.29	39.3	39.27	39.282	2000	39.282	down	down	correct
SPDN.US	Direxion Daily S&P 500 Bear 1X Shares	20260420	9.15	9.18	9.13	9.14	49005700	9.14	down	down	correct
SPDV.US	AAM S&P 500 High Dividend Value ETF	20260420	37.49	37.7899	37.49	37.6599	8311	37.5599	up	up	correct
SPDW.US	SPDR Portfolio Developed World ex	20260420	49.23	49.32	48.96	49.32	2921700	49.32	up	up	correct
SPEM.US	SPDR Portfolio Emerging Markets ETF	20260420	50.96	51.12	50.81	51.1	2004600	51.1	up	up	correct
SPEU.US	SPDR Portfolio Europe ETF	20260420	55.16	55.27	54.89	55.26	48500	55.26	up	up	correct
SPFF.US	Global X SuperIncome Preferred ETF	20260420	9.37	9.44	9.37	9.412	28353	9.3621	up	up	correct
SPGM.US	SPDR Portfolio MSCI Global Stock Market ETF	20260420	82.19	82.44	81.96	82.3	209200	82.3	up	up	correct
SPGP.US	Invesco S&P 500 GARP ETF	20260420	116.92	118.08	116.92	118.08	40979	118.08	up	up	correct
SPHB.US	Invesco S&P 500 High Beta ETF	20260420	131.35	132.86	131.35	132.77	500200	132.77	up	up	correct
SPHD.US	Invesco S&P 500 High Dividend Low Volatility ETF	20260420	49.78	50.16	49.71	49.87	492500	49.87	up	up	correct
SPHQ.US	Invesco S&P 500 Quality ETF	20260420	80.43	80.67	80.26	80.47	1096200	80.47	up	up	correct
SPHY.US	SPDR Series Trust	20260420	23.61	23.62	23.57	23.6	3958400	23.4631	down	down	correct
SPIB.US	SPDR Series Trust	20260420	33.74	33.74	33.69	33.73	9044507	33.6053	down	down	correct
SPIP.US	SPDR Series Trust	20260420	26.17	26.17	26.13	26.16	104000	26.0108	down	down	correct
SPLB.US	SPDR Series Trust	20260420	22.55	22.5565	22.465	22.54	3828983	22.4371	down	up	incorrect
SPLV.US	Invesco Exchange	20260420	74.45	74.9	74.2	74.31	1588300	74.31	down	up	incorrect
SPMB.US	SPDR Portfolio Mortgage Backed Bond ETF	20260420	22.53	22.56	22.48	22.5	1285300	22.4295	down	up	incorrect
SPMD.US	SPDR Portfolio S&P 400 Mid Cap ETF	20260420	63.75	64.36	63.75	64.31	1349800	64.31	up	down	incorrect
SPMO.US	Invesco S&P 500 Momentum ETF	20260420	128.3	128.51	127	127.64	1689500	127.64	down	up	incorrect
SPPP.US	Sprott Physical Platinum and Palladium Trust	20260420	16.4	16.5	16.29	16.47	257600	16.47	up	down	incorrect
SPRE.US	Tidal ETF Trust	20260420	21.33	21.475	21.265	21.45	88700	21.3821	up	up	correct
SPSB.US	SPDR Portfolio Short Term Corporate Bond ETF	20260420	30.13	30.13	30.11	30.12	1976816	30.0128	down	down	correct
SPSK.US	Tidal ETF Trust	20260420	18.14	18.23	18.11	18.14	291700	18.0879
SPSM.US	SPDR Series Trust	20260420	52.48	53.03	52.48	52.97	2208500	52.97	up	up	correct
SPTI.US	SPDR Portfolio Intermediate Term Treasury ETF	20260420	28.76	28.76	28.7191	28.74	1871689	28.6491	down	down	correct
SPTL.US	SPDR Series Trust	20260420	26.44	26.45	26.335	26.42	4053914	26.3284	down	down	correct
SPTM.US	SPDR Portfolio S&P 1500 Composite Stock Market ETF	20260420	86.12	86.28	85.87	86.16	712400	86.16	up	up	correct
SPTS.US	SPDR Portfolio Short Term Treasury ETF	20260420	29.19	29.19	29.18	29.18	1753572	29.088	down	down	correct
SPUC.US	Simplify US Equity PLUS Upside Convexity ETF	20260420	47.94	47.94	47.78	47.797	27100	47.3212	down	down	correct
SPUS.US	Tidal ETF Trust	20260420	53.11	53.17	52.835	53.1	419100	53.0741	down	down	correct
SPUU.US	Direxion Daily S&P 500 Bull 2X Shares	20260420	195.69	196	194.3	195.34	16700	195.34	down	down	correct
SPVM.US	Invesco Exchange	20260420	71.06	71.4675	71.06	71.3	9891	71.3	up	up	correct
SPVU.US	Invesco S&P 500 Enhanced Value ETF	20260420	62.79	62.9383	62.51	62.5471	17720	62.5471	down	down	correct
SPXE.US	ProShares S&P 500 ex	20260420	76.44	76.44	76.2932	76.2932	543	76.2932	down	down	correct
SPXL.US	Direxion Daily S&P500 Bull 3X Shares	20260420	237.35	238.5	234.73	237.33	2085400	237.33	down	down	correct
SPXN.US	ProShares S&P 500 ex	20260420	77.42	77.51	77.42	77.507	700	77.507	up	up	correct
SPXS.US	Direxion Daily S&P 500 Bear 3X Shares	20260420	31.25	31.59	31.105	31.23	14112052	31.23	down	down	correct
SPXT.US	ProShares S&P 500 ex	20260420	107.48	107.58	107.18	107.18	4334	107.18	down	down	correct
SPXU.US	ProShares UltraPro Short S&P500	20260420	43.81	44.31	43.62	43.82	8067600	43.82	up	up	correct
SPXV.US	ProShares S&P 500 ex	20260420	77.996	77.996	77.996	77.996	400	77.996
SPY.US	SPDR S&P 500 ETF Trust	20260420	708.78	709.91	706.14	708.72	43546800	708.72	down	down	correct
SPYC.US	Simplify US Equity PLUS Convexity ETF	20260420	43.02	43.02	42.955	42.983	1300	42.983	down	down	correct
SPYD.US	SPDR Portfolio S&P 500 High Dividend ETF	20260420	46.27	46.675	46.22	46.54	2136100	46.54	up	up	correct
SPYG.US	SPDR Portfolio S&P 500 Growth ETF	20260420	110.79	110.97	109.8	110.56	5678500	110.56	down	down	correct
SPYV.US	SPDR Portfolio S&P 500 Value ETF	20260420	59.14	59.38	59.13	59.23	1837500	59.23	up	up	correct
SPYX.US	SPDR S&P 500 Fossil Fuel Reserves Free ETF	20260420	58.04	58.147	57.86	58.06	146700	58.06	up	up	correct
SRLN.US	SPDR Blackstone Senior Loan ETF	20260420	40.5	40.55	40.485	40.53	3620811	40.3071	up	up	correct
SRS.US	ProShares Trust	20260420	40.47	40.769	39.99	39.99	5329	39.99	down	down	correct
SRTY.US	ProShares Trust	20260420	29.08	29.13	28.16	28.25	1446100	28.25	down	down	correct
SRVR.US	Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF	20260420	35.13	35.26	35.04	35.22	142200	35.22	up	up	correct
SSG.US	ProShares UltraShort Semiconductors	20260420	20.08	20.53	19.9	19.93	242500	19.93	down	down	correct
SSO.US	ProShares Ultra S&P500	20260420	61.38	61.58	60.93	61.37	4298000	61.37	down	down	correct
SSPY.US	Syntax ETF Trust	20260420	93.33	93.33	93.33	93.33	400	93.33
STIP.US	iShares 0	20260420	103.74	103.74	103.68	103.7	573468	103.1363	down	down	correct
STNC.US	Stance Equity ESG Large Cap Core ETF	20260420	36.24	36.311	36.24	36.293	4500	36.293	up	up	correct
STPZ.US	PIMCO 1	20260420	54.35	54.35	54.31	54.33	27701	53.9116	down	down	correct
SUB.US	iShares Short	20260420	106.67	106.748	106.67	106.74	355619	106.5087	up	up	correct
SUSA.US	iShares MSCI USA ESG Select ETF	20260420	143.49	143.89	143.32	143.81	41100	143.81	up	up	correct
SVOL.US	Simplify Volatility Premium ETF	20260420	15.87	15.97	15.87	15.93	236400	15.6519	up	up	correct
SWAN.US	Amplify BlackSwan Growth & Treasury Core ETF	20260420	32.8	32.88	32.77	32.84	7300	32.84	up	up	correct
SXQG.US	6 Meridian Quality Growth ETF	20260420	31.775	31.775	31.775	31.775	100	31.775
SZK.US	ProShares UltraShort Consumer Goods	20260420	11.32	11.39	11.22	11.37	5400	11.37	up	up	correct
SZNE.US	Pacer Funds Trust	20260420	38.541	38.541	38.541	38.541	100	38.541
TAAG.US	Trend Aggregation Growth ETF	20260420	0.01	0.01	0.01	0.01	0	0.01
TAGG.US	TagLikeMe Corp	20260420	43.11	43.11	42.95	42.96	124516	42.8005	down	down	correct
TAGS.US	Teucrium Commodity Trust	20260420	24.01	24.21	23.95	24.09	18800	24.09	up	up	correct
TAN.US	Invesco Exchange	20260420	55.25	55.815	54.79	55.55	1422290	55.55	up	up	correct
TAXF.US	American Century Diversified Municipal Bond ETF	20260420	50.52	50.68	50.52	50.5743	28288	50.5743	up	up	correct
TBF.US	ProShares Short 20+ Year Treasury	20260420	24.13	24.22	24.12	24.13	77000	24.13
TBT.US	ProShares UltraShort 20+ Year Treasury	20260420	34.65	34.94	34.63	34.68	255900	34.68	up	up	correct
TBUX.US	T. Rowe Price Exchange	20260420	49.9	49.92	49.89	49.91	137000	49.7325	up	up	correct
TBX.US	ProShares Trust	20260420	27.93	27.97	27.93	27.95	84900	27.95	up	up	correct
TCHP.US	T. Rowe Price Exchange	20260420	49.66	49.72	49.34	49.66	219000	49.66
TDSA.US	Exchange Listed Funds Trust	20260420	0.432	0.438	0.4285	0.43	3905767	0.43	down	down	correct
TDSB.US	Exchange Listed Funds Trust	20260420	24.8	24.82	24.77	24.785	2000	24.785	down	down	correct
TDSC.US	Exchange Listed Funds Trust	20260420	26.85	26.85	26.76	26.774	2200	26.774	down	down	correct
TDTF.US	FlexShares iBoxx 5	20260420	24.28	24.29	24.26	24.29	101453	24.1481	up	up	correct
TDTT.US	FlexShares Trust	20260420	24.35	24.36	24.34	24.345	123162	24.2075	down	down	correct
TDVG.US	T. Rowe Price Exchange	20260420	47.11	47.25	47.02	47.15	149900	47.15	up	up	correct
TECB.US	iShares U.S. Tech Breakthrough Multisector ETF	20260420	61.53	61.73	61.33	61.56	11424	61.56	up	up	correct
TECL.US	Direxion Shares ETF Trust	20260420	133.47	134.62	130.2	134.18	1041800	134.18	up	up	correct
TECS.US	Direxion Shares ETF Trust	20260420	13.09	13.4	12.96	13.01	2626000	13.01	down	down	correct
TEQI.US	T. Rowe Price Equity Income ETF	20260420	47.21	47.42	47.169	47.32	6800	47.32	up	up	correct
TFI.US	SPDR Nuveen Bloomberg Barclays Municipal Bond ETF	20260420	45.72	45.78	45.705	45.74	686999	45.6049	up	down	incorrect
TFLO.US	iShares Treasury Floating Rate Bond ETF	20260420	50.57	50.58	50.57	50.57	1805300	50.4162
TGRW.US	T. Rowe Price Growth Stock ETF	20260420	45.68	45.68	45.381	45.597	3700	45.597	down	up	incorrect
THD.US	iShares MSCI Thailand ETF	20260420	70.74	70.87	70.46	70.53	57870	70.53	down	up	incorrect
THNQ.US	Robo Global Artificial Intelligence ETF	20260420	69.15	70	69.15	69.69	17163	69.69	up	down	incorrect
TINT.US	ProShares Trust	20260420	39.625	39.625	39.5941	39.5941	274	39.5941	down	up	incorrect
TINY.US	ProShares Trust	20260420	73.2	74.749	73.17	73.372	1200	73.372	up	down	incorrect
TIP.US	iShares TIPS Bond ETF	20260420	111.48	111.49	111.3	111.41	1463400	110.8499	down	up	incorrect
TIPX.US	SPDR Bloomberg Barclays 1	20260420	19.28	19.28	19.2601	19.28	333664	19.1745
TIPZ.US	PIMCO ETF Trust	20260420	53.5	53.5	53.42	53.465	50826	52.9557	down	down	correct
TLH.US	iShares Trust	20260420	101.4	101.4194	101.02	101.34	617953	100.9752	down	down	correct
TLTD.US	FlexShares Morningstar Developed Markets ex	20260420	100.1	100.19	99.87	100.17	2700	100.17	up	up	correct
TLTE.US	FlexShares Morningstar Emerging Markets Factor Tilt Index Fund	20260420	73.78	74.05	73.78	74.05	3100	74.05	up	up	correct
TMF.US	Direxion Shares ETF Trust	20260420	36.78	36.8	36.27	36.68	1537400	36.68	down	down	correct
TMV.US	Direxion Daily 20+ Year Treasury Bear 3X Shares	20260420	36.63	37.12	36.61	36.69	297400	36.69	up	up	correct
TNA.US	Direxion Shares ETF Trust	20260420	59.42	61.36	59.32	61.15	6534500	61.15	up	up	correct
TOK.US	iShares MSCI Kokusai ETF	20260420	144.55	144.69	144.55	144.69	4781	144.69	up	up	correct
TOLZ.US	ProShares Trust	20260420	60.3	60.35	59.96	59.97	14300	59.97	down	down	correct
TOTL.US	SPDR DoubleLine Total Return Tactical ETF	20260420	40.01	40.02	39.965	40	338452	39.8322	down	down	correct
TOTR.US	T. Rowe Price Exchange	20260420	40.59	40.64	40.589	40.625	4600	40.4561	up	up	correct
TPAY.US	Managed Portfolio Series	20260420	51.65	51.65	51.65	51.65	100	51.65
TPHD.US	Timothy Plan High Dividend Stock ETF	20260420	41.95	42.12	41.799	41.96	26000	41.96	up	up	correct
TPIF.US	Timothy Plan International ETF	20260420	37.96	38.02	37.83	37.92	25145	37.92	down	down	correct
TPOR.US	Direxion Daily Transportation Bull 3X Shares	20260420	36.58	37.99	36.065	37.99	11129	37.99	up	up	correct
TPSC.US	Timothy Plan US Small Cap Core ETF	20260420	45.73	45.88	45.6925	45.7598	11934	45.7598	up	up	correct
TPYP.US	Tortoise North American Pipeline Fund	20260420	40.955	41.215	40.76	40.81	91900	40.81	down	down	correct
TRND.US	Pacer Trendpilot Fund of Funds ETF	20260420	35.025	35.025	35.022	35.022	400	35.022	down	down	correct
TSPA.US	T. Rowe Price US Equity Research ETF	20260420	44.86	44.86	44.66	44.81	77300	44.81	down	down	correct
TTT.US	ProShares Trust	20260420	65.88	66.52	65.85	65.94	2100	65.94	up	up	correct
TWM.US	ProShares UltraShort Russell2000	20260420	25.26	25.27	24.7	24.76	580900	24.76	down	down	correct
TYD.US	Direxion Daily 7	20260420	25.02	25.03	24.85	24.96	36600	24.96	down	down	correct
TYO.US	Direxion Daily 7	20260420	13.42	13.46	13.38	13.39	1765	13.39	down	down	correct
TZA.US	Direxion Daily Small Cap Bear 3X Shares	20260420	5.15	5.15	4.98	5	142585900	5	down	down	correct
UBOT.US	Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares	20260420	26.07	26.28	25.95	26.28	19700	26.28	up	up	correct
UBR.US	ProShares Ultra MSCI Brazil Capped	20260420	42.7	42.7	41.92	42.39	7300	42.39	down	down	correct
UBT.US	ProShares Trust	20260420	16.59	16.59	16.48	16.57	41300	16.57	down	down	correct
UCC.US	ProShares Trust	20260420	50.67	50.99	50.51	50.99	1300	50.99	up	up	correct
UCIB.US	UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B	20260420	33.46	33.46	33.417	33.417	156	33.417	down	down	correct
UCO.US	ProShares Ultra Bloomberg Crude Oil	20260420	39.18	40.26	38.98	39.34	4380700	39.34	up	down	incorrect
UCON.US	First Trust Exchange	20260420	25.1	25.1	25.06	25.1	315900	25.01
UDN.US	Invesco DB US Dollar Index Bearish Fund	20260420	18.33	18.38	18.33	18.35	496700	18.35	up	down	incorrect
UDOW.US	ProShares Trust	20260420	60.21	60.69	59.79	60.52	2603300	60.52	up	down	incorrect
UEVM.US	VictoryShares USAA MSCI Emerging Markets Value Momentum ETF	20260420	61.19	61.27	61.19	61.268	1400	61.268	up	down	incorrect
UGA.US	United States Gasoline Fund LP	20260420	99.14	101.12	98.91	100.33	71700	100.33	up	down	incorrect
UGE.US	ProShares Ultra Consumer Goods	20260420	18.59	18.7318	18.37	18.51	71916	18.51	down	up	incorrect
UGL.US	ProShares Trust II	20260420	64.83	64.9	63.96	64.56	1500400	64.56	down	up	incorrect
UITB.US	VictoryShares USAA Core Intermediate	20260420	47.22	47.24	47.17	47.225	131600	47.225	up	up	correct
UIVM.US	VictoryShares USAA MSCI International Value Momentum ETF	20260420	71.8	71.847	71.785	71.847	900	71.847	up	up	correct
UJB.US	ProShares Ultra High Yield	20260420	78.99	79.03	78.99	79.03	114700	79.03	up	up	correct
ULE.US	ProShares Trust II	20260420	13.19	13.19	13.15	13.1786	2461	13.1786	down	down	correct
ULST.US	SPDR SSgA Ultra Short Term Bond ETF	20260420	40.48	40.49	40.47	40.48	108154	40.3469
ULVM.US	VictoryShares USAA MSCI USA Value Momentum ETF	20260420	100.93	100.93	100.747	100.747	10100	100.747	down	down	correct
UMDD.US	ProShares UltraPro MidCap400	20260420	32.79	33.27	32.41	33.18	12200	33.18	up	down	incorrect
UMI.US	USCF Midstream Energy Income Fund	20260420	56.07	56.36	55.75	55.842	14400	55.8115	down	up	incorrect
UNG.US	United States Natural Gas Fund LP	20260420	10.87	11	10.79	10.85	7186200	10.85	down	up	incorrect
UNL.US	United States 12 Month Natural Gas Fund LP	20260420	6.58	6.61	6.54	6.56	86000	6.56	down	up	incorrect
UPRO.US	ProShares UltraPro S&P500	20260420	124.49	125.12	123.14	124.49	3255200	124.49
UPV.US	ProShares Ultra FTSE Europe	20260420	98.63	99.0675	98.151	99.0675	683	99.0675	up	down	incorrect
UPW.US	ProShares Ultra Utilities	20260420	24.91	25.15	24.49	24.54	34400	24.54	down	up	incorrect
URA.US	Global X Funds	20260420	55.02	56.12	54.16	56.05	3979200	56.05	up	up	correct
URE.US	ProShares Ultra Real Estate	20260420	70.31	71	70.31	70.88	36800	70.88	up	up	correct
URNM.US	North Shore Global Uranium Mining ETF	20260420	68.84	70.49	67.51	70.41	598100	70.41	up	up	correct
URTH.US	iShares MSCI World ETF	20260420	195.21	195.61	194.61	195.51	2060600	195.51	up	up	correct
URTY.US	ProShares Trust	20260420	69.33	71.58	69.21	71.34	1112800	71.34	up	up	correct
USAI.US	Pacer American Energy Independence ETF	20260420	44.31	44.48	44.09	44.1244	3873	43.9666	down	down	correct
USCI.US	United States Commodity Index Funds Trust	20260420	94.96	95.6561	94.96	95.16	59690	95.16	up	up	correct
USD.US	ProShares Ultra Semiconductors	20260420	70.95	71.2	68.71	70.81	653099	70.81	down	down	correct
USDU.US	WisdomTree Trust	20260420	25.85	25.88	25.83	25.85	423100	25.85
USFR.US	WisdomTree Trust	20260420	50.43	50.44	50.43	50.44	4208902	50.2834	up	up	correct
USL.US	United States 12 Month Oil Fund LP	20260420	48.28	48.97	48.28	48.51	19400	48.51	up	up	correct
USML.US	ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN	20260420	41.952	41.952	41.952	41.952	100	41.952
USO.US	United States Oil Fund LP	20260420	119.84	122.88	119.4	121.32	15244900	121.32	up	up	correct
USRT.US	iShares Core U.S. REIT ETF	20260420	64.35	64.78	64.24	64.78	268000	64.78	up	up	correct
USSG.US	DBX ETF Trust	20260420	65.27	65.29	65.07	65.205	14400	65.205	down	down	correct
UST.US	ProShares Ultra 7	20260420	43.55	43.55	43.45	43.53	24900	43.53	down	down	correct
USTB.US	VictoryShares USAA Core Short	20260420	50.65	50.68	50.63	50.66	129300	50.66	up	up	correct
USVM.US	VictoryShares USAA MSCI USA Small Cap Value Momentum ETF	20260420	101.82	102.8	101.82	102.64	44800	102.64	up	up	correct
UTES.US	ETFis Series Trust I	20260420	83.36	83.41	81.55	81.8	90200	81.8	down	down	correct
UTSL.US	Direxion Daily Utilities Bull 3X Shares	20260420	49.28	49.905	47.75	47.96	116800	47.96	down	down	correct
UUP.US	Invesco DB US Dollar Index Trust	20260420	27.35	27.38	27.3	27.32	1209500	27.32	down	down	correct
UWM.US	ProShares Ultra Russell2000	20260420	57	58.28	56.97	58.12	340000	58.12	up	up	correct
UXI.US	ProShares Ultra Industrials	20260420	55.72	56.85	55.72	56.83	17800	56.83	up	up	correct
UYG.US	ProShares Ultra Financials	20260420	83.22	83.33	82.55	82.91	6656	82.91	down	down	correct
UYM.US	ProShares Ultra Basic Materials	20260420	31.47	32.01	31.35	32.01	33400	32.01	up	down	incorrect
VALQ.US	American Century ETF Trust	20260420	66.79	66.8	66.64	66.64	32500	66.64	down	up	incorrect
VAW.US	Vanguard Materials Index Fund ETF Shares	20260420	235.6	237.82	235.6	237.48	42000	237.48	up	down	incorrect
VB.US	Vanguard Small	20260420	283.53	286.47	283.52	286.16	469000	286.16	up	down	incorrect
VBK.US	Vanguard Small	20260420	334.45	338.54	334.3	338.1	169600	338.1	up	down	incorrect
VBND.US	ETF Series Solutions	20260420	43.8	43.89	43.77	43.87	31100	43.87	up	down	incorrect
VBR.US	Vanguard Small	20260420	231.41	233.52	231.01	233.28	198800	233.28	up	up	correct
VCAR.US	Simplify Volt RoboCar Disruption and Tech ETF	20260420	14.07	14.3	13.86	13.86	14826	13.86	down	down	correct
VCLN.US	Virtus Duff & Phelps Clean Energy ETF	20260420	31.43	31.43	29.54	30.025	1200	30.025	down	down	correct
VCR.US	Vanguard Consumer Discretionary Index Fund ETF Shares	20260420	397.59	398	393.73	397.52	64800	397.52	down	down	correct
VDC.US	Vanguard Consumer Staples Index Fund ETF Shares	20260420	227.11	228.15	225.95	226.67	87600	226.67	down	down	correct
VDE.US	Vanguard Energy Index Fund ETF Shares	20260420	156.66	158.08	155.51	156.45	736200	156.45	down	up	incorrect
VEA.US	Vanguard FTSE Developed Markets Index Fund ETF Shares	20260420	69.17	69.33	68.8	69.33	9018800	69.33	up	down	incorrect
VEGA.US	AdvisorShares Trust	20260420	51.04	51.12	50.96	51.12	3300	51.12	up	down	incorrect
VEGI.US	iShares MSCI Global Agriculture Producers ETF	20260420	45.25	45.51	45.23	45.43	55400	45.43	up	down	incorrect
VEGN.US	US Vegan Climate ETF	20260420	64.25	64.32	64.155	64.191	2500	64.191	down	up	incorrect
VEU.US	Vanguard FTSE All	20260420	81.09	81.28	80.7	81.26	1731100	81.26	up	down	incorrect
VFH.US	Vanguard Financials Index Fund ETF Shares	20260420	128.71	129.83	128.27	129.51	303800	129.51	up	up	correct
VGK.US	Vanguard FTSE Europe Index Fund ETF Shares	20260420	88.59	88.85	88.16	88.84	2898600	88.84	up	up	correct
VGT.US	Vanguard World Fund	20260420	100.5238	101.165	99.9912	101.1413	5049600	101.1413	up	up	correct
VHT.US	Vanguard Health Care Index Fund ETF Shares	20260420	277.84	278.26	275.79	276.28	129300	276.28	down	down	correct
VIDI.US	ETF Series Solutions	20260420	38.62	38.77	37.04	38.5	27833	38.5	down	down	correct
VIG.US	Vanguard Specialized Funds	20260420	227.28	227.96	226.95	227.33	1146400	227.33	up	up	correct
VIOG.US	Vanguard S&P Small	20260420	136.75	137.91	136.75	137.7	18900	137.7	up	up	correct
VIOO.US	Vanguard Admiral Funds	20260420	124.68	125.99	124.68	125.78	87000	125.78	up	up	correct
VIOV.US	Vanguard S&P Small	20260420	109.02	110.36	109	110.19	29100	110.19	up	up	correct
VIS.US	Vanguard Industrials Index Fund ETF Shares	20260420	336.9	339.16	336.32	338.89	101600	338.89	up	up	correct
VLU.US	SPDR S&P 1500 Value Tilt ETF	20260420	229.59	229.89	229.3	229.46	7400	229.46	down	down	correct
VNLA.US	Janus Henderson Short Duration Income ETF	20260420	49.08	49.1	49.0726	49.09	326597	48.9023	up	up	correct
VNQ.US	Vanguard Specialized Funds	20260420	96.5	97.03	96.33	97.03	2246600	97.03	up	up	correct
VNSE.US	Natixis ETF Trust II	20260420	39.593	39.593	39.593	39.593	100	39.593
VO.US	Vanguard Mid	20260420	76.6225	77.1425	76.505	77.11	1601600	77.11	up	up	correct
VOE.US	Vanguard Mid	20260420	192.21	193.66	191.6	193.14	185100	193.14	up	up	correct
VOO.US	Vanguard S&P 500 ETF	20260420	651.62	652.6	649.17	651.54	6384100	651.54	down	down	correct
VOOG.US	Vanguard S&P 500 Growth Index Fund ETF Shares	20260420	76.94	77.035	76.2367	76.7433	1462200	76.7433	down	down	correct
VOOV.US	Vanguard Admiral Funds	20260420	213.12	213.96	213.02	213.45	56900	213.45	up	up	correct
VOT.US	Vanguard Mid	20260420	282.96	285.71	282.66	285.71	130100	285.71	up	up	correct
VOX.US	Vanguard Communication Services Index Fund ETF Shares	20260420	197.95	198.24	196.88	197.5	122497	197.5	down	down	correct
VPC.US	ETFis Series Trust I	20260420	16.06	16.13	16.039	16.04	16100	16.04	down	down	correct
VPL.US	Vanguard FTSE Pacific Index Fund ETF Shares	20260420	106.24	106.45	105.62	106.33	724100	106.33	up	up	correct
VPU.US	Vanguard Utilities Index Fund ETF Shares	20260420	199.62	200.52	197.71	198.05	177000	198.05	down	up	incorrect
VRAI.US	Virtus Real Asset Income ETF	20260420	27.52	27.52	27.354	27.354	2100	27.354	down	up	incorrect
VRP.US	Invesco Variable Rate Preferred ETF	20260420	24.21	24.37	24.21	24.36	738600	24.36	up	down	incorrect
VSLU.US	ETF Opportunities Trust	20260420	45.315	45.3931	45.2301	45.37	30218	45.37	up	down	incorrect
VSS.US	Vanguard FTSE All	20260420	159.16	159.55	158.55	159.28	152700	159.28	up	down	incorrect
VT.US	Vanguard Total World Stock Index Fund ETF Shares	20260420	150.25	150.58	149.77	150.48	3183300	150.48	up	down	incorrect
VTEB.US	Vanguard Tax	20260420	50.4	50.48	50.4	50.47	6472227	50.3272	up	down	incorrect
VTI.US	Vanguard Index Funds	20260420	349.9	350.61	348.835	350.21	4054133	350.21	up	up	correct
VTV.US	Vanguard Value Index Fund ETF Shares	20260420	204.15	204.95	203.92	204.25	2603000	204.25	up	up	correct
VUG.US	Vanguard Growth Index Fund ETF Shares	20260420	492.76	493.5	488.7101	492.58	6426971	82.0968	down	down	correct
VUSE.US	Vident Core U.S. Equity Fund	20260420	68.025	68.1894	68.025	68.1894	22033	68.1894	up	up	correct
VV.US	Vanguard Large	20260420	326.06	326.4	324.74	325.74	339300	325.74	down	down	correct
VWO.US	Vanguard FTSE Emerging Markets Index Fund ETF Shares	20260420	58.81	58.95	58.59	58.91	6691700	58.91	up	up	correct
VXF.US	Vanguard Extended Market Index Fund ETF Shares	20260420	225.03	227.83	225.03	227.72	419500	227.72	up	up	correct
VYM.US	Vanguard High Dividend Yield Index Fund ETF Shares	20260420	155.02	155.52	154.83	155.08	1105800	155.08	up	up	correct
WANT.US	Direxion Daily Cnsmr Discret Bull 3XShrs	20260420	47.77	48.02	46.46	47.54	58300	47.54	down	down	correct
WBIF.US	Absolute Shares Trust	20260420	33	33.04	32.97	32.9794	3700	32.9794	down	down	correct
WBIG.US	WBI BullBear Yield 3000 ETF	20260420	24.41	24.41	24.35	24.3553	4125	24.3505	down	down	correct
WBIL.US	WBI BullBear Quality 3000 ETF	20260420	36.22	36.2359	36.193	36.2359	1035	36.2359	up	up	correct
WBIY.US	WBI Power Factor High Dividend ETF	20260420	34.35	34.35	34.28	34.33	3400	34.33	down	down	correct
WDIV.US	SPDR Index Shares Funds	20260420	80	80.31	80	80.23	13931	80.23	up	up	correct
WEAT.US	Teucrium Wheat	20260420	22.62	22.99	22.51	22.75	519800	22.75	up	up	correct
WEBL.US	Direxion Daily Dow Jones Internet Bull 3X Shares	20260420	23.12	23.83	23.03	23.82	357800	23.82	up	up	correct
WEBS.US	Direxion Daily Dow Jones Internet Bear 3X Shares	20260420	20.79	20.81	20.15	20.15	106541	20.15	down	down	correct
WIP.US	SPDR FTSE International Government Inflation	20260420	40.82	40.92	40.6669	40.87	34039	40.5596	up	up	correct
WLTH.US	WLTH	20260420	11.2	11.28	10.92	10.98	1192300	10.98	down	down	correct
WOMN.US	Impact Shares YWCA Women's Empowerment ETF	20260420	42.02	42.02	41.85	41.96	3200	41.96	down	down	correct
WTMF.US	WisdomTree Managed Futures Strategy Fund	20260420	40.28	40.46	40.25	40.32	15300	40.32	up	up	correct
WWJD.US	Inspire International ESG ETF	20260420	40.07	40.07	39.52	39.99	62900	39.99	down	down	correct
XAR.US	SPDR S&P Aerospace & Defense ETF	20260420	275.28	277.29	274.05	276.35	158600	276.35	up	up	correct
XBI.US	SPDR S&P Biotech ETF	20260420	137.99	138.63	137	137.79	6034000	137.79	down	down	correct
XCEM.US	Columbia EM Core ex	20260420	46.17	46.18	45.847	46.11	197900	46.11	down	down	correct
XCLR.US	Global X S&P 500® Collar 95	20260420	26.87	26.87	26.81	26.8465	880	26.8465	down	down	correct
XDIV.US	Metaurus Equity Component Trust	20260420	28.9	28.9	28.74	28.88	9300	28.88	down	down	correct
XES.US	SPDR S&P Oil & Gas Equipment & Services ETF	20260420	116.03	116.75	113.88	115.61	57200	115.61	down	down	correct
XHB.US	SPDR S&P Homebuilders ETF	20260420	107.34	109.4	106.88	109.4	1159600	109.4	up	up	correct
XHE.US	SPDR Series Trust	20260420	84.44	85.33	84.44	84.76	9300	84.76	up	up	correct
XHS.US	SPDR Series Trust	20260420	108.38	108.46	108.1	108.13	4400	108.13	down	down	correct
XITK.US	SPDR Series Trust	20260420	167.65	171.4858	167.65	171.4858	766	171.4858	up	up	correct
XLB.US	Materials Select Sector SPDR Fund	20260420	51.84	52.4	51.67	52.23	8558000	52.23	up	up	correct
XLC.US	Communication Services Select Sector SPDR Fund	20260420	118.74	119.1	118.52	118.75	3297300	118.75	up	up	correct
XLE.US	The Select Sector SPDR Trust	20260420	55.1	55.72	54.8	55.07	35150039	55.07	down	down	correct
XLF.US	Financial Select Sector SPDR Fund	20260420	52.34	52.76	52.26	52.63	26160600	52.63	up	up	correct
XLG.US	Invesco S&P 500 Top 50 ETF	20260420	59.99	60.06	59.58	59.87	1347200	59.87	down	down	correct
XLI.US	Industrial Select Sector SPDR Fund	20260420	173.13	173.98	172.56	173.9	5734900	173.9	up	up	correct
XLK.US	Technology Select Sector SPDR Fund	20260420	154.3	154.75	153.04	154.56	8131600	154.56	up	up	correct
XLP.US	Consumer Staples Select Sector SPDR Fund	20260420	82.55	82.95	82.08	82.39	9430800	82.39	down	down	correct
XLRE.US	The Real Estate Select Sector SPDR Fund	20260420	44.4	44.65	44.322	44.64	3628800	44.64	up	up	correct
XLSR.US	SPDR SSGA U.S. Sector Rotation ETF	20260420	62.09	62.19	61.9201	61.9809	51847	61.9809	down	down	correct
XLU.US	The Select Sector SPDR Trust	20260420	46.12	46.34	45.65	45.75	14376100	45.75	down	down	correct
XLV.US	Health Care Select Sector SPDR Fund	20260420	148.45	148.74	147.15	147.42	6325700	147.42	down	down	correct
XLY.US	The Select Sector SPDR Trust	20260420	120.14	120.4	118.845	119.87	5450255	119.87	down	down	correct
XME.US	SPDR Series Trust	20260420	116.5	119.36	116.24	119.2	1838855	119.2	up	up	correct
XMHQ.US	Invesco S&P MidCap Quality ETF	20260420	108.87	109.25	108.64	108.99	126100	108.99	up	up	correct
XMLV.US	Invesco S&P MidCap Low Volatility ETF	20260420	66	66.61	66	66.24	10000	66.24	up	up	correct
XMMO.US	Invesco S&P MidCap Momentum ETF	20260420	158.08	159	157.8	158.86	243600	158.86	up	down	incorrect
XMVM.US	Invesco S&P MidCap Value with Momentum ETF	20260420	68.39	69.03	68.39	68.85	13400	68.85	up	down	incorrect
XNTK.US	SPDR NYSE Technology ETF	20260420	299.34	299.92	295.84	299.03	54618	299.03	down	up	incorrect
XOP.US	SPDR S&P Oil & Gas Exploration & Production ETF	20260420	161.03	162.12	159.59	161.11	2718900	161.11	up	down	incorrect
XOUT.US	GraniteShares XOUT U.S. Large Cap ETF	20260420	58.09	58.38	57.8708	58.2579	2363	58.2579	up	down	incorrect
XPH.US	SPDR Series Trust	20260420	59.35	59.4599	58.985	59	39152	59	down	up	incorrect
XPND.US	First Trust Exchange	20260420	36.99	36.99	36.87	36.962	1600	36.962	down	down	correct
XPP.US	ProShares Ultra FTSE China 50	20260420	24.41	24.63	24.09	24.35	2400	24.35	down	down	correct
XRMI.US	Global X S&P 500® Risk Managed Income ETF	20260420	17.08	17.12	17.05	17.0914	9183	17.0914	up	up	correct
XRT.US	SPDR S&P Retail ETF	20260420	86.68	88.04	86.3	87.97	2719900	87.97	up	up	correct
XSD.US	SPDR Series Trust	20260420	413.98	424.29	413.98	423.65	40500	423.65	up	up	correct
XSLV.US	Invesco S&P SmallCap Low Volatility ETF	20260420	50.13	50.22	49.88	50.03	14000	50.03	down	down	correct
XSMO.US	Invesco S&P SmallCap Momentum ETF	20260420	84.42	85.25	84.42	85.19	215500	85.19	up	up	correct
XSOE.US	WisdomTree Emerging Markets ex	20260420	44.59	44.77	44.49	44.72	100100	44.72	up	up	correct
XSVM.US	Invesco S&P SmallCap Value with Momentum ETF	20260420	64.7	65.31	64.7	65.17	23758	65.17	up	up	correct
XSW.US	SPDR S&P Software & Services ETF	20260420	152.58	156.01	152.58	155.8	517300	155.8	up	up	correct
XTL.US	SPDR Series Trust	20260420	220.11	223.12	218.9	222.51	80400	222.51	up	up	correct
XTN.US	SPDR S&P Transportation ETF	20260420	112.55	116.65	112.4	116.65	18164	116.65	up	up	correct
XVOL.US	Acruence Active Hedge U.S. Equity ETF	20260420	23.3508	23.3508	23.3508	23.3508	0	23.3508
XYLD.US	Global X Funds	20260420	39.86	39.9	39.785	39.88	871827	39.88	up	up	correct
XYLG.US	Global X S&P 500® Covered Call & Growth ETF	20260420	27.77	27.81	27.7	27.79	28700	27.79	up	up	correct
YANG.US	Direxion Shares ETF Trust	20260420	25.49	25.72	25.25	25.31	745400	25.31	down	down	correct
YCL.US	ProShares Ultra Yen	20260420	18.35	18.36	18.26	18.33	37200	18.33	down	down	correct
YCS.US	ProShares UltraShort Yen	20260420	53.22	53.435	53.05	53.29	19803	53.29	up	up	correct
YINN.US	Direxion Daily FTSE China Bull 3X Shares	20260420	37.29	37.62	36.93	37.54	1187600	37.54	up	up	correct
YLD.US	Principal Exchange	20260420	19.07	19.07	19.02	19.03	83504	18.9164	down	down	correct
YOLO.US	AdvisorShares Trust	20260420	2.82	3.1	2.79	3.09	83700	3.09	up	up	correct
YXI.US	ProShares Short FTSE China 50	20260420	20.81	20.81	20.7547	20.7547	675	20.7547	down	down	correct
YYY.US	Amplify ETF Trust	20260420	11.54	11.59	11.54	11.59	221015	11.4694	up	up	correct
ZHDG.US	ZEGA Buy and Hedge ETF	20260420	22.52	22.54	22.44	22.477	2500	22.477	down	down	correct
ZIG.US	ETF Series Solutions	20260420	39.92	40.2819	39.92	40.2819	569	40.2819	up	up	correct
ZROZ.US	PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange	20260420	63.61	63.74	63.15	63.59	355200	63.59	down	down	correct
ZSL.US	ProShares Trust II	20260420	19.31	19.76	19.27	19.55	3503100	19.55	up	up	correct