CollectAI

close-nyse_etfs

2026/04/22

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAA.US	Listed Funds Trust	20260422	24.98	25.046	24.95	25.005	4100	24.9035	up	up	correct
AAAU.US	Goldman Sachs Physical Gold ETF	20260422	46.84	46.95	46.59	46.76	1285700	46.76	down	down	correct
ABEQ.US	Absolute Core Strategy ETF	20260422	37.81	37.82	37.64	37.7	14200	37.7	down	down	correct
ACES.US	ALPS Clean Energy ETF	20260422	35.24	35.85	35.05	35.56	272400	35.56	up	up	correct
ACSG.US	Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF	20260422	45.75	45.75	44.38	44.564	2200	44.564	down	down	correct
ACVF.US	ETF Opportunities Trust	20260422	51.565	51.61	51.52	51.59	2600	51.59	up	up	correct
ADIV.US	SmartETFs Asia Pacific Dividend Builder ETF	20260422	18.5	18.64	18.5	18.64	6200	18.64	up	up	correct
AFK.US	VanEck Vectors Africa Index ETF	20260422	28.01	28.23	27.98	28.18	27400	28.18	up	up	correct
AFLG.US	First Trust Active Factor Large Cap ETF	20260422	41.87	41.87	41.696	41.83	39100	41.83	down	down	correct
AFMC.US	First Trust Active Factor Mid Cap ETF	20260422	38.86	39.01	38.365	38.46	16500	38.46	down	down	correct
AFSM.US	First Trust Active Factor Small Cap ETF	20260422	36.58	36.58	36.211	36.39	16800	36.39	down	down	correct
AGG.US	iShares Core U.S. Aggregate Bond ETF	20260422	99.77	99.77	99.575	99.61	7874055	99.2784	down	down	correct
AGGY.US	WisdomTree Trust	20260422	43.93	43.9699	43.88	43.88	48958	43.72	down	down	correct
AGOX.US	Adaptive Growth Opportunities ETF	20260422	31.645	32.84	31.645	32.2	28200	32.2	up	up	correct
AGQ.US	ProShares Trust II	20260422	126.35	127.67	125.03	125.37	1826200	125.37	down	down	correct
AGZ.US	iShares Agency Bond ETF	20260422	109.93	109.98	109.895	109.91	7276	109.5962	down	down	correct
AHYB.US	American Century ETF Trust	20260422	46.47	46.51	46.45	46.472	9900	46.472	up	up	correct
AIEQ.US	AI Powered Equity ETF	20260422	47.09	47.329	46.881	47.329	4500	47.329	up	up	correct
ALTL.US	Pacer Funds Trust	20260422	44.1606	44.171	43.94	43.96	1899	43.96	down	down	correct
AMAX.US	Starboard Investment Trust	20260422	7.97	8.075	7.97	8.03	16400	7.9517	up	up	correct
AMLP.US	ALPS ETF Trust	20260422	51.59	51.95	51.58	51.91	2047700	51.91	up	up	correct
AMOM.US	QRAFT AI	20260422	53.83	54.12	53.83	54.12	2200	54.12	up	up	correct
AMUB.US	UBS ETRACS Alerian MLP Index ETN Series B	20260422	21.513	21.513	21.513	21.513	100	21.513
AMZA.US	InfraCap MLP ETF	20260422	44.41	45.54	44.41	45.54	52700	45.54	up	up	correct
ANEW.US	ProShares Trust	20260422	48.774	48.774	48.774	48.774	100	48.774
AOA.US	iShares Trust	20260422	93.93	94.17	93.91	94.15	162300	94.15	up	up	correct
AOK.US	iShares Core Conservative Allocation ETF	20260422	41	41.01	40.94	40.98	64700	40.98	down	down	correct
AOM.US	iShares Core Moderate Allocation ETF	20260422	48.87	48.9	48.8	48.87	82900	48.87
AOR.US	iShares Trust	20260422	67.46	67.51	67.36	67.45	211000	67.45	down	down	correct
ARB.US	AltShares Trust	20260422	29.51	29.54	29.45	29.485	8000	29.485	down	down	correct
ARGT.US	Global X Funds	20260422	95.02	95.26	93.32	93.37	307800	93.37	down	down	correct
ARKF.US	ARK ETF Trust	20260422	43.35	43.86	43.26	43.64	146800	43.64	up	up	correct
ARKK.US	ARK ETF Trust	20260422	78.97	79.625	78.58	79.3	6575200	79.3	up	up	correct
ARKW.US	ARK Next Generation Internet ETF	20260422	139.32	141.2	139.31	141.06	76800	141.06	up	up	correct
ASEA.US	Global X Funds	20260422	19.73	19.79	19.69	19.69	12800	19.69	down	down	correct
ASHR.US	DBX ETF Trust	20260422	34.89	35.05	34.89	35.05	4240100	35.05	up	up	correct
ASHS.US	Xtrackers Harvest CSI 500 China	20260422	44.13	44.43	44.1	44.4	12100	44.4	up	up	correct
ATFV.US	Alger 35 ETF	20260422	36.71	36.74	36.4	36.68	26800	36.68	down	down	correct
AUSF.US	Global X Funds	20260422	49.5	49.58	49.13	49.28	53000	49.28	down	down	correct
AVDE.US	American Century ETF Trust	20260422	89.49	89.58	88.965	89.22	981800	89.22	down	down	correct
AVDV.US	American Century ETF Trust	20260422	105.51	105.7	105.01	105.33	828600	105.33	down	down	correct
AVEM.US	American Century ETF Trust	20260422	89.13	89.88	89.01	89.82	1700000	89.82	up	up	correct
AVES.US	Avantis® Emerging Markets Value ETF	20260422	65.25	65.65	65.25	65.48	61100	65.48	up	up	correct
AVIG.US	Avantis Core Fixed Income ETF	20260422	41.77	41.82	41.745	41.75	126400	41.75	down	down	correct
AVIV.US	Avantis International Large Cap	20260422	77.97	77.97	77.498	77.58	40100	77.58	down	down	correct
AVLV.US	American Century ETF Trust	20260422	85.72	85.76	85.39	85.71	475100	85.71	down	down	correct
AVMU.US	Avantis Core Municipal Fixed Income ETF	20260422	46.33	46.38	46.309	46.309	2800	46.309	down	down	correct
AVRE.US	AVRE	20260422	47.45	47.46	46.78	46.93	46000	46.93	down	down	correct
AVSF.US	American Century ETF Trust	20260422	46.85	46.86	46.814	46.84	52700	46.84	down	down	correct
AVUS.US	American Century ETF Trust	20260422	120.63	120.74	120.28	120.65	228600	120.65	up	up	correct
AVUV.US	American Century ETF Trust	20260422	118.75	118.77	117.74	118.17	1164900	118.17	down	down	correct
AWAY.US	ETFMG Travel Tech ETF	20260422	17.943	18.013	16.9	17.572	19500	17.572	down	down	correct
BAB.US	Invesco Exchange	20260422	27.04	27.07	26.97	26.99	161800	26.99	down	down	correct
BAR.US	GraniteShares Gold Trust	20260422	46.77	46.84	46.53	46.67	86500	46.67	down	down	correct
BATT.US	Amplify ETF Trust	20260422	16.95	17.17	16.86	17.01	54000	17.01	up	up	correct
BBC.US	Virtus LifeSci Biotech Clinical Trials ETF	20260422	47.9	48.105	47.235	47.351	8500	47.351	down	down	correct
BBMC.US	JPMorgan BetaBuilders U.S. Mid Cap Equity ETF	20260422	118.875	118.875	118.144	118.416	2900	118.416	down	down	correct
BBP.US	ETFis Series Trust I	20260422	86.67	87.25	86.43	87.25	3200	87.25	up	up	correct
BBSC.US	JPMorgan BetaBuilders U.S. Small Cap Equity ETF	20260422	82.95	83.01	82.7	82.922	2900	82.922	down	down	correct
BCD.US	Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K	20260422	36.5	36.65	36.47	36.58	45100	36.58	up	up	correct
BCI.US	Aberdeen Standard Bloomberg All Commodity Strategy K	20260422	24.32	24.44	24.3	24.34	530800	24.34	up	up	correct
BDCX.US	ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN	20260422	21.95	21.95	21.18	21.225	2400	21.225	down	down	correct
BDCZ.US	UBS ETRACS Wells Fargo Business Development Company Index ETN	20260422	15.63	15.645	15.486	15.486	2200	15.486	down	down	correct
BDRY.US	ETF Managers Group Commodity Trust I	20260422	11.385	11.47	11.315	11.4	34600	11.4	up	up	correct
BEDZ.US	AdvisorShares Hotel ETF	20260422	33.699	33.699	33.699	33.699	200	33.699
BERZ.US	MicroSectors™ Solactive FANG & Innovation	20260422	38.71	38.755	36.605	36.64	46000	36.64	down	down	correct
BETZ.US	Roundhill Sports Betting & iGaming ETF	20260422	19.21	19.21	18.808	18.882	18300	18.882	down	down	correct
BFOR.US	Barron's 400 ETF	20260422	89.21	89.21	88.84	89.07	9000	89.07	down	down	correct
BIBL.US	Northern Lights Fund Trust IV	20260422	52.74	52.78	52.27	52.42	32200	52.42	down	down	correct
BIGY.US	ETF Series Solutions	20260422	51.21	51.521	51.21	51.521	6900	51.521	up	up	correct
BIL.US	SPDR Bloomberg Barclays 1	20260422	91.57	91.58	91.57	91.57	9669300	91.3003
BILS.US	SPDR Series Trust	20260422	99.37	99.37	99.35	99.36	260100	99.0692	down	down	correct
BITO.US	ProShares Bitcoin Strategy ETF	20260422	10.78	10.92	10.75	10.82	99528500	10.8039	up	up	correct
BITQ.US	Exchange Traded Concepts Trust	20260422	24.51	25.14	24.51	24.89	131400	24.89	up	up	correct
BIV.US	Vanguard Intermediate	20260422	77.53	77.55	77.4199	77.43	1329712	77.155	down	down	correct
BIZD.US	VanEck Vectors BDC Income ETF	20260422	13.01	13.15	12.92	12.99	2734200	12.99	down	down	correct
BKAG.US	BNY Mellon Core Bond ETF	20260422	42.32	42.32	42.23	42.24	89800	42.0933	down	down	correct
BKEM.US	BNY Mellon ETF Trust	20260422	88.192	88.192	88.11	88.11	1100	88.11	down	down	correct
BKF.US	iShares MSCI BRIC ETF	20260422	43.04	43.08	42.97	42.98	6400	42.98	down	up	incorrect
BKHY.US	BNY Mellon High Yield Beta ETF	20260422	47.84	47.84	47.746	47.815	13500	47.5391	down	up	incorrect
BKIE.US	BNY Mellon International Equity ETF	20260422	97.9	97.9	97.17	97.65	121700	97.65	down	up	incorrect
BKLC.US	BNY Mellon US Large Cap Core Equity ETF	20260422	135.96	136.21	135.72	136.19	91700	136.19	up	down	incorrect
BKLN.US	Invesco Exchange	20260422	20.58	20.58	20.54	20.55	5905300	20.55	down	up	incorrect
BKMC.US	BNY Mellon US Mid Cap Core Equity ETF	20260422	118.54	118.54	117.36	117.675	8100	117.675	down	up	incorrect
BKSE.US	BNY Mellon ETF Trust	20260422	126.42	126.42	124.063	124.063	1700	124.063	down	up	incorrect
BKUI.US	BNY Mellon ETF Trust	20260422	49.785	49.79	49.77	49.785	21200	49.6192
BLES.US	Northern Lights Fund Trust IV	20260422	47.41	47.41	47.155	47.214	7500	47.214	down	up	incorrect
BLOK.US	Amplify Transformational Data Sharing ETF	20260422	61	61.59	60.85	61.35	172000	61.35	up	up	correct
BLV.US	Vanguard Long	20260422	69.4	69.51	69.2	69.23	380162	68.9524	down	down	correct
BMED.US	BlackRock Future Health ETF	20260422	28.95	28.95	28.91	28.918	2300	28.918	down	down	correct
BNDC.US	FlexShares Core Select Bond Fund	20260422	22.3	22.35	22.261	22.29	22900	22.29	down	down	correct
BNDD.US	BNDD	20260422	97.66	97.66	97.571	97.571	3500	97.2769	down	down	correct
BNKD.US	MicroSectors U.S. Big Banks Index	20260422	42.027	42.027	42.027	42.027	200	42.027
BNKU.US	MicroSectors U.S. Big Banks Index 3X Leveraged ETNs	20260422	34.97	34.97	33.57	33.71	6900	33.71	down	down	correct
BNO.US	United States Brent Oil Fund LP	20260422	49.82	50.97	49.82	50.53	3379200	50.53	up	up	correct
BOAT.US	SonicShares Global Shipping ETF	20260422	40.17	40.17	39.43	39.91	29200	39.91	down	up	incorrect
BOIL.US	ProShares Ultra Bloomberg Natural Gas	20260422	13.98	14.19	13.72	13.76	5726800	13.76	down	up	incorrect
BOND.US	PIMCO Active Bond Exchange	20260422	92.88	92.95	92.76	92.79	360136	92.4081	down	up	incorrect
BOUT.US	Innovator ETFs Trust	20260422	43.72	43.72	43.54	43.63	700	43.63	down	up	incorrect
BRF.US	VanEck Vectors ETF Trust	20260422	19.82	19.82	19.74	19.74	2100	19.74	down	up	incorrect
BRZU.US	Direxion Daily MSCI Brazil Bull 2X Shares	20260422	128.8	128.8	123.88	123.97	22700	123.97	down	up	incorrect
BSV.US	Vanguard Short	20260422	78.45	78.47	78.402	78.42	1907938	78.1603	down	up	incorrect
BTAL.US	AGFiQ U.S. Market Neutral Anti	20260422	12.54	12.54	12.38	12.39	4266700	12.39	down	down	correct
BUL.US	Pacer US Cash Cows Growth ETF	20260422	57.85	57.915	57.32	57.455	6400	57.455	down	down	correct
BULZ.US	MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs	20260422	29.96	31.1	29.425	31.02	1206500	31.02	up	up	correct
BUZZ.US	VanEck Vectors ETF Trust	20260422	34.31	34.62	34.31	34.61	171700	34.61	up	up	correct
BWX.US	SPDR Bloomberg Barclays International Treasury Bond ETF	20260422	22.31	22.34	22.25	22.25	141906	22.2063	down	down	correct
BWZ.US	SPDR Bloomberg Barclays Short Term International Treasury Bond ETF	20260422	27.39	27.39	27.26	27.26	15765	27.2154	down	down	correct
BYLD.US	iShares Yield Optimized Bond ETF	20260422	22.76	22.76	22.715	22.74	44400	22.74	down	down	correct
BZQ.US	ProShares Trust	20260422	8.6	8.77	8.53	8.77	34200	8.77	up	up	correct
CANE.US	Teucrium Sugar	20260422	9.33	9.34	9.24	9.28	223500	9.28	down	down	correct
CAPE.US	Barclays ETN+ Shiller Capet ETN	20260422	32.63	32.635	32.41	32.455	23800	32.455	down	down	correct
CBON.US	VanEck Vectors ChinaAMC China Bond ETF	20260422	23.61	23.64	23.559	23.575	895	23.5486	down	down	correct
CBSE.US	Listed Funds Trust	20260422	45.91	46.402	45.91	46.402	1600	46.402	up	up	correct
CCOR.US	Core Alternative ETF	20260422	25.92	26.06	25.84	25.961	79700	25.961	up	up	correct
CEF.US	Sprott Physical Gold and Silver Trust	20260422	49.22	49.43	48.94	49.12	800400	49.12	down	down	correct
CEFD.US	ETRACS Monthly Pay 1.5X Leveraged Closed	20260422	18.83	18.83	18.722	18.722	300	18.722	down	down	correct
CEW.US	WisdomTree Emerging Currency Strategy Fund	20260422	19.45	19.46	19.42	19.46	2300	19.46	up	up	correct
CGW.US	Invesco Exchange	20260422	65.55	65.78	65.25	65.34	41600	65.34	down	down	correct
CHAU.US	Direxion Daily CSI 300 China A Share Bull 2X Shares	20260422	23.08	23.285	23.08	23.24	114900	23.24	up	up	correct
CHGX.US	ETF Series Solutions	20260422	29.86	29.86	29.69	29.7691	7019	29.7691	down	down	correct
CHIQ.US	Global X MSCI China Consumer Disc ETF	20260422	20.4	20.4	20.27	20.29	34400	20.29	down	down	correct
CHIU.US	Global X MSCI China Utilities ETF	20260422	2.09	2.11	2.07	2.11	91800	2.11	up	up	correct
CLSM.US	Cabana Target Leading Sector Moderate ETF	20260422	25.12	25.226	25.12	25.226	2200	25.226	up	up	correct
CMBS.US	iShares Trust	20260422	49.12	49.12	48.7	48.9	117635	48.7486	down	down	correct
CMDY.US	iShares Bloomberg Roll Select Broad Commodity ETF	20260422	59.78	60.12	59.78	59.86	61400	59.86	up	up	correct
CMF.US	iShares Trust	20260422	57.48	57.485	57.425	57.44	270792	57.299	down	down	correct
CNBS.US	Amplify ETF Trust	20260422	26.37	31.78	26.37	30.447	57900	30.447	up	down	incorrect
CNRG.US	SPDR Kensho Clean Power ETF	20260422	99.46	100.46	99.46	100.46	3600	100.46	up	down	incorrect
CNXT.US	VanEck Vectors ChinaAMC SME	20260422	53	53.41	52.865	53.11	72000	53.11	up	down	incorrect
COM.US	Direxion Shares ETF Trust	20260422	33.8	33.85	33.65	33.67	99100	33.67	down	up	incorrect
COMB.US	GraniteShares Bloomberg Commodity Broad Strategy No K	20260422	26.25	26.41	26.25	26.32	37700	26.32	up	down	incorrect
COPX.US	Global X Copper Miners ETF	20260422	84.36	85.16	84.02	84.9	2810500	84.9	up	down	incorrect
CORN.US	Teucrium Commodity Trust	20260422	18.24	18.33	18.19	18.21	547400	18.21	down	up	incorrect
CORP.US	PIMCO Investment Grade Corporate Bond Index Exchange	20260422	97.62	97.68	97.445	97.48	266023	97.0777	down	up	incorrect
CPER.US	United States Copper Index Fund LP	20260422	37.11	37.66	37.05	37.6	568900	37.6	up	up	correct
CQQQ.US	Invesco China Technology ETF	20260422	50.11	50.3	49.93	50.23	365500	50.23	up	up	correct
CRAK.US	VanEck Vectors ETF Trust	20260422	47.38	47.48	46.96	47.16	105800	47.16	down	down	correct
CRBN.US	iShares Trust	20260422	242.66	242.66	241.92	242.5	4000	242.5	down	down	correct
CRPT.US	First Trust SkyBridge Crypto Industry and Digital Economy ETF	20260422	15.07	15.34	15.009	15.225	43300	15.225	up	up	correct
CSD.US	Invesco S&P Spin	20260422	127.55	127.96	126.64	127.55	25700	127.55
CTEX.US	ProShares S&P Kensho Cleantech ETF	20260422	38.71	39.013	38.71	39.013	300	39.013	up	up	correct
CURE.US	Direxion Shares ETF Trust	20260422	90.6	92.57	89.9	90.46	40600	90.46	down	down	correct
CUT.US	Invesco MSCI Global Timber ETF	20260422	28.12	28.25	28.12	28.25	3000	28.25	up	up	correct
CVY.US	Invesco Zacks Multi	20260422	28.46	28.46	28.32	28.43	8300	28.43	down	down	correct
CWB.US	SPDR Bloomberg Barclays Convertible Securities ETF	20260422	100.73	101.17	100.515	101	589612	100.8754	up	up	correct
CWEB.US	Direxion Shares ETF Trust	20260422	28.22	28.37	27.88	28	616500	28	down	down	correct
CWI.US	SPDR MSCI ACWI ex	20260422	39.04	39.15	38.95	39.08	278100	39.08	up	up	correct
CWS.US	AdvisorShares Focused Equity ETF	20260422	69.016	69.016	67.83	68.32	9600	68.32	down	down	correct
CZA.US	Invesco Zacks Mid	20260422	116.98	116.98	116.17	116.39	2200	116.39	down	down	correct
DAT.US	ProShares Big Data Refiners ETF	20260422	37.43	37.43	37.265	37.289	5900	37.289	down	down	correct
DBA.US	Invesco DB Multi	20260422	27.26	27.31	27.11	27.13	1047000	27.13	down	down	correct
DBAW.US	Xtrackers MSCI All World ex U.S. Hedged Equity ETF	20260422	45.13	45.25	45.12	45.23	12300	45.23	up	up	correct
DBB.US	Invesco DB Multi	20260422	25.11	25.37	25.07	25.33	423700	25.33	up	up	correct
DBC.US	Invesco DB Commodity Index Tracking Fund	20260422	29.33	29.58	29.33	29.51	1232600	29.51	up	up	correct
DBE.US	Invesco DB Energy Fund	20260422	29.59	30.08	29.59	29.92	31200	29.92	up	up	correct
DBEF.US	Xtrackers MSCI EAFE Hedged Equity ETF	20260422	51.55	51.55	51.25	51.41	433400	51.41	down	down	correct
DBEM.US	Xtrackers MSCI Emerging Markets Hedged Equity ETF	20260422	37.3	37.55	37.24	37.49	3800	37.49	up	up	correct
DBEU.US	Xtrackers MSCI Europe Hedged Equity ETF	20260422	50.68	50.77	50.53	50.68	47700	50.68
DBEZ.US	Xtrackers MSCI Eurozone Hedged Equity ETF	20260422	58.12	58.25	58.03	58.169	8700	58.169	up	up	correct
DBJP.US	Xtrackers MSCI Japan Hedged Equity ETF	20260422	105.81	106.01	105.41	105.86	175000	105.86	up	up	correct
DBMF.US	iM DBi Managed Futures Strategy ETF	20260422	30.29	30.455	30.29	30.41	576500	30.41	up	up	correct
DBO.US	Invesco DB Oil Fund	20260422	20.2	20.55	20.2	20.45	833000	20.45	up	up	correct
DBP.US	Invesco DB Precious Metals Fund	20260422	112.43	112.69	112.01	112.17	9000	112.17	down	down	correct
DDM.US	ProShares Ultra Dow30	20260422	59.29	59.47	58.85	59.19	121800	59.19	down	down	correct
DEED.US	First Trust TCW Securitized Plus ETF	20260422	21.45	21.47	21.42	21.43	5700	21.43	down	down	correct
DEEF.US	Xtrackers FTSE Developed ex US Multifactor ETF	20260422	39.09	39.125	39.09	39.125	600	39.125	up	up	correct
DEEP.US	Roundhill Acquirers Deep Value ETF	20260422	40.36	40.36	40.185	40.224	700	40.224	down	down	correct
DEM.US	WisdomTree Trust	20260422	52.53	52.65	52.42	52.52	115200	52.52	down	down	correct
DES.US	WisdomTree U.S. SmallCap Dividend Fund	20260422	38.49	38.49	38.0976	38.2	134213	38.1404	down	down	correct
DEUS.US	Xtrackers Russell US Multifactor ETF	20260422	63.24	63.24	62.53	62.662	25400	62.662	down	down	correct
DEW.US	WisdomTree Global High Dividend Fund	20260422	67.4	67.4	67.21	67.21	1900	67.21	down	down	correct
DFAC.US	Dimensional U.S. Core Equity 2 ETF	20260422	42.18	42.205	41.975	42.13	1731600	42.13	down	down	correct
DFAE.US	Dimensional ETF Trust	20260422	37.54	37.82	37.5	37.79	562200	37.79	up	up	correct
DFAI.US	Dimensional International Core Equity Market ETF	20260422	40.92	40.98	40.695	40.83	1779700	40.83	down	down	correct
DFAS.US	Dimensional U.S. Small Cap ETF	20260422	77.59	77.59	76.69	77	337400	77	down	down	correct
DFAT.US	Dimensional U.S. Targeted Value ETF	20260422	66.87	66.93	66.17	66.37	316600	66.37	down	down	correct
DFAU.US	Dimensional US Core Equity Market ETF	20260422	49.14	49.205	49.03	49.2	486600	49.2	up	up	correct
DFCF.US	Dimensional ETF Trust	20260422	42.51	42.527	42.445	42.45	801100	42.45	down	down	correct
DFE.US	WisdomTree Europe SmallCap Dividend Fund	20260422	76.8	76.8	76.41	76.51	4600	76.51	down	down	correct
DFEN.US	Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace	20260422	67.41	67.7	60.34	62.12	603000	62.12	down	down	correct
DFIP.US	Dimensional ETF Trust	20260422	42.07	42.09	42.05	42.055	64800	42.055	down	down	correct
DFIV.US	DFIV	20260422	54.75	54.75	54.365	54.46	1165600	54.46	down	down	correct
DFJ.US	WisdomTree Japan SmallCap Dividend Fund	20260422	102.84	102.84	102.12	102.47	15300	102.47	down	down	correct
DFNM.US	Dimensional ETF Trust	20260422	48.33	48.33	48.3	48.31	158600	48.31	down	down	correct
DFSD.US	Dimensional ETF Trust	20260422	48	48.02	47.97	47.97	515100	47.97	down	down	correct
DFUS.US	Dimensional U.S. Equity ETF	20260422	77.35	77.591	77.29	77.57	1311500	77.57	up	up	correct
DGP.US	DB Gold Double Long ETN	20260422	188.64	188.71	185.22	186.95	118600	186.95	down	down	correct
DGRO.US	iShares Core Dividend Growth ETF	20260422	73.09	73.27	72.73	72.92	1919400	72.92	down	down	correct
DGS.US	WisdomTree Emerging Markets SmallCap Dividend Fund	20260422	64.55	64.83	64.51	64.63	34800	64.63	up	up	correct
DGT.US	SPDR Series Trust	20260422	178.9	178.9	177.59	177.83	11300	177.83	down	down	correct
DGZ.US	DB Gold Short ETN	20260422	5.11	5.11	4.81	5	9200	5	down	down	correct
DHS.US	WisdomTree U.S. High Dividend Fund	20260422	110.11	110.39	109.61	109.7193	19828	109.3158	down	down	correct
DIA.US	SPDR Dow Jones Industrial Average ETF Trust	20260422	495.32	496.14	493.23	494.76	4022400	494.76	down	down	correct
DIAL.US	Columbia Diversified Fixed Income Allocation ETF	20260422	18.38	18.38	18.31	18.33	35440	18.234	down	down	correct
DIG.US	ProShares Ultra Oil & Gas	20260422	55.84	56.77	55.8	56.32	34400	56.32	up	up	correct
DIM.US	WisdomTree International MidCap Dividend Fund	20260422	86.96	86.96	86.52	86.52	1600	86.52	down	down	correct
DIV.US	Global X SuperDividend U.S. ETF	20260422	19.12	19.18	18.98	19.01	198100	19.01	down	down	correct
DIVO.US	Amplify ETF Trust	20260422	45.96	46.025	45.755	45.86	1269800	45.6772	down	down	correct
DIVS.US	SmartETFs Dividend Builder ETF	20260422	32.292	32.292	32.292	32.292	200	32.292
DIVZ.US	Listed Funds Trust	20260422	37.01	37.01	36.78	36.85	38100	36.7944	down	down	correct
DJD.US	Invesco Dow Jones Industrial Average Dividend ETF	20260422	60.71	60.91	60.39	60.52	26300	60.52	down	down	correct
DJP.US	iPath Bloomberg Commodity Index Total Return(SM) ETN	20260422	48.2	48.41	48.12	48.2	25500	48.2
DLN.US	WisdomTree U.S. LargeCap Dividend Fund	20260422	93.38	93.5173	93.12	93.3	106190	93.1801	down	down	correct
DLS.US	WisdomTree International SmallCap Dividend Fund	20260422	86.4	86.4	85.87	86.02	111300	86.02	down	down	correct
DNL.US	WisdomTree Global ex	20260422	43.76	43.8	43.52	43.8	9600	43.8	up	up	correct
DOG.US	ProShares Short Dow30	20260422	22.88	22.99	22.85	22.92	2979000	22.92	up	up	correct
DOL.US	WisdomTree International LargeCap Dividend Fund	20260422	71.68	71.77	71.52	71.77	24700	71.77	up	up	correct
DON.US	WisdomTree U.S. MidCap Dividend Fund	20260422	55.62	55.62	54.88	55.01	104900	54.9151	down	down	correct
DOO.US	WisdomTree International Dividend ex	20260422	60.37	60.37	56.39	56.49	325000	56.49	down	down	correct
DPST.US	Direxion Shares ETF Trust	20260422	118.19	118.89	113.8	115.2	446000	115.2	down	up	incorrect
DRIP.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares	20260422	4.83	4.845	4.7	4.73	27978500	4.73	down	up	incorrect
DRN.US	Direxion Shares ETF Trust	20260422	10.59	10.75	10.15	10.27	1205100	10.27	down	up	incorrect
DRV.US	Direxion Daily MSCI Real Estate Bear 3X Shares	20260422	19.99	20.86	19.75	20.68	168300	20.68	up	down	incorrect
DSCF.US	Discipline Fund ETF	20260422	24.8	24.8	24.8	24.8	0	24.8
DSI.US	iShares MSCI KLD 400 Social ETF	20260422	133.27	133.45	132.94	133.35	210400	133.35	up	up	correct
DSTL.US	Distillate U.S. Fundamental Stability & Value ETF	20260422	60.73	60.74	59.93	60.16	63600	60.16	down	down	correct
DSTX.US	ETF Series Solutions	20260422	34.13	34.13	34.04	34.116	10100	34.116	down	down	correct
DTD.US	WisdomTree U.S. Total Dividend Fund	20260422	90.41	90.435	90	90.16	13511	90.0352	down	down	correct
DTEC.US	ALPS Disruptive Technologies ETF	20260422	46.49	46.6	46.4	46.511	14400	46.511	up	up	correct
DTH.US	WisdomTree International High Dividend Fund	20260422	56.08	56.08	55.69	55.78	20600	55.78	down	down	correct
DUG.US	ProShares UltraShort Oil & Gas	20260422	19.76	19.76	19.41	19.53	84700	19.53	down	up	incorrect
DUSL.US	Direxion Shares ETF Trust	20260422	88.69	89.05	84.84	85.19	24700	85.19	down	up	incorrect
DUST.US	Direxion Daily Gold Miners Index Bear 2X Shares	20260422	46.28	47.26	45.51	46.9	815900	46.9	up	down	incorrect
DVYE.US	iShares Inc.	20260422	35.7	35.76	35.58	35.62	88500	35.62	down	up	incorrect
DWM.US	WisdomTree International Equity Fund	20260422	73.21	73.21	72.7	72.89	10800	72.89	down	up	incorrect
DWMF.US	WisdomTree International Multifactor Fund	20260422	34.17	34.17	34.09	34.1	1300	34.1	down	down	correct
DWX.US	SPDR S&P International Dividend ETF	20260422	46.43	46.49	46.2	46.31	18800	46.31	down	down	correct
DXD.US	ProShares Trust	20260422	19.25	19.41	19.19	19.28	1076900	19.28	up	up	correct
DXJ.US	WisdomTree Japan Hedged Equity Fund	20260422	161.62	161.71	160.8	161.59	268400	161.59	down	down	correct
DYLD.US	Two Roads Shared Trust	20260422	22.49	22.61	22.49	22.545	900	22.4841	up	up	correct
DYNF.US	BlackRock ETF Trust	20260422	63.52	63.795	63.4	63.76	2701700	63.76	up	up	correct
DZZ.US	DB Gold Double Short ETN	20260422	2.63	2.86	2.6	2.65	68600	2.65	up	up	correct
EAGG.US	iShares Trust	20260422	47.78	47.79	47.7	47.7	261677	47.5405	down	down	correct
EAPR.US	Innovator MSCI Emerging Markets Power Buffer ETF	20260422	32.22	32.28	32.15	32.25	31300	32.25	up	up	correct
EASG.US	Xtrackers MSCI EAFE ESG Leaders Equity ETF	20260422	37.09	37.131	37.07	37.131	500	37.131	up	up	correct
EATZ.US	AdvisorShares Restaurant ETF	20260422	27.685	27.73	27.685	27.7	800	27.7	up	up	correct
EBLU.US	Ecofin Global Water ESG Fund	20260422	52.64	52.64	52.3828	52.3828	1966	52.3828	down	down	correct
EBND.US	SPDR Bloomberg Barclays Emerging Markets Local Bond ETF	20260422	21.29	21.3187	21.24	21.26	134807	21.1569	down	down	correct
ECLN.US	First Trust EIP Carbon Impact ETF	20260422	36.86	36.86	36.795	36.8236	1665	36.8236	down	down	correct
ECNS.US	iShares Trust	20260422	34.26	34.38	34.12	34.24	18600	34.24	down	down	correct
ECON.US	Columbia Emerging Markets Consumer ETF	20260422	32.06	32.18	32.05	32.18	5900	32.18	up	up	correct
EDC.US	Direxion Daily MSCI Emerging Markets Bull 3X Shares	20260422	75.07	76.92	74.56	76.4	102400	76.4	up	up	correct
EDIV.US	SPDR Index Shares Funds	20260422	41.18	41.35	41.18	41.32	82700	41.32	up	up	correct
EDOG.US	ALPS Emerging Sector Dividend Dogs ETF	20260422	25.79	25.79	25.71	25.71	1000	25.71	down	down	correct
EDOW.US	First Trust Dow 30 Equal Weight ETF	20260422	42.46	42.637	42.456	42.537	7300	42.537	up	up	correct
EDV.US	Vanguard Extended Duration Treasury Index Fund ETF Shares	20260422	64.86	64.98	64.47	64.52	646800	64.52	down	down	correct
EDZ.US	Direxion Daily MSCI Emerging Markets Bear 3X Shares	20260422	21.3	21.33	20.79	20.82	697500	20.82	down	down	correct
EELV.US	Invesco S&P Emerging Markets Low Volatility ETF	20260422	29.18	29.27	29.11	29.11	51400	29.11	down	down	correct
EEM.US	iShares MSCI Emerging Markets ETF	20260422	62.99	63.42	62.89	63.38	19635300	63.38	up	up	correct
EEMO.US	Invesco S&P Emerging Markets Momentum ETF	20260422	20.17	20.17	20.17	20.17	100	20.17
EEMS.US	iShares MSCI Emerging Markets Small	20260422	76.45	76.9	76.45	76.9	6100	76.9	up	up	correct
EEMX.US	SPDR MSCI Emerging Markets Fossil Fuel Free ETF	20260422	49.23	49.52	49.23	49.485	2800	49.485	up	up	correct
EES.US	WisdomTree U.S. SmallCap Earnings Fund	20260422	62.97	63.14	62.73	62.87	14300	62.87	down	up	incorrect
EET.US	ProShares Ultra MSCI Emerging Markets	20260422	102.67	105	102.31	103.5	5800	103.5	up	down	incorrect
EEV.US	ProShares Trust	20260422	13.64	13.64	13.45	13.46	11800	13.46	down	up	incorrect
EFA.US	iShares MSCI EAFE ETF	20260422	102.33	102.38	101.65	101.97	9990800	101.97	down	up	incorrect
EFAX.US	SPDR MSCI EAFE Fossil Fuel Free ETF	20260422	52.83	52.85	52.57	52.696	17900	52.696	down	up	incorrect
EFIV.US	SPDR S&P 500 ESG ETF	20260422	68.65	68.761	68.53	68.761	15400	68.761	up	down	incorrect
EFO.US	ProShares Ultra MSCI EAFE	20260422	69.67	69.8	69.39	69.52	4500	69.52	down	up	incorrect
EFU.US	ProShares UltraShort MSCI EAFE	20260422	7.79	7.95	7.79	7.94	2100	7.94	up	up	correct
EFZ.US	ProShares Short MSCI EAFE	20260422	11.93	12	11.93	11.97	34100	11.97	up	up	correct
EIDO.US	iShares MSCI Indonesia ETF	20260422	16.1	16.15	16.07	16.13	351600	16.13	up	up	correct
EINC.US	VanEck Vectors Energy Income ETF	20260422	113.43	113.65	113.32	113.63	3400	112.8759	up	up	correct
EIRL.US	iShares Trust	20260422	72.66	72.66	72.58	72.6	1400	72.6	down	down	correct
EIS.US	iShares MSCI Israel ETF	20260422	128.24	128.43	126.6	127.32	57400	127.32	down	down	correct
EJAN.US	Innovator MSCI Emerging Markets Power Buffer ETF January	20260422	35.47	35.54	35.45	35.46	7800	35.46	down	down	correct
EJUL.US	Innovator MSCI Emerging Markets Power Buffer ETF	20260422	30.74	30.789	30.74	30.789	12500	30.789	up	up	correct
ELD.US	WisdomTree Emerging Markets Local Debt Fund	20260422	29.24	29.32	29.09	29.27	6753	29.124	up	down	incorrect
EMBD.US	Global X Emerging Markets Bond ETF	20260422	23.97	23.98	23.881	23.94	22300	23.8274	down	up	incorrect
EMHC.US	SPDR Bloomberg Barclays Emerging Markets USD Bond ETF	20260422	25.43	25.48	25.388	25.422	22400	25.3026	down	up	incorrect
EMLC.US	VanEck Vectors ETF Trust	20260422	25.92	25.93	25.84	25.85	6224487	25.711	down	up	incorrect
EMLP.US	First Trust North American Energy Infrastructure Fund	20260422	43.03	43.2	42.79	42.92	254700	42.92	down	down	correct
EMMF.US	WisdomTree Emerging Markets Multifactor Fund	20260422	36.1	36.26	36.02	36.26	16400	36.26	up	up	correct
EMNT.US	EMNT	20260422	98.96	98.96	98.9	98.9	4000	98.5902	down	down	correct
EMQQ.US	EMQQ The Emerging Markets Internet & Ecommerce ETF	20260422	34.89	34.9	34.58	34.73	52100	34.73	down	down	correct
EMTY.US	ProShares Trust	20260422	11.48	11.52	11.48	11.499	800	11.499	up	up	correct
ENFR.US	Alerian Energy Infrastructure ETF	20260422	36.54	36.74	36.52	36.67	74600	36.67	up	up	correct
EOCT.US	Innovator ETFs Trust	20260422	33.44	33.52	33.44	33.52	33900	33.52	up	up	correct
EPHE.US	iShares MSCI Philippines ETF	20260422	25.02	25.15	25.02	25.1	19900	25.1	up	up	correct
EPI.US	WisdomTree India Earnings Fund	20260422	43.73	43.86	43.61	43.71	332900	43.71	down	down	correct
EPOL.US	iShares Trust	20260422	39.54	39.61	39.4	39.58	619500	39.58	up	up	correct
EPP.US	iShares MSCI Pacific ex Japan ETF	20260422	55.56	55.56	55.32	55.46	197100	55.46	down	down	correct
EPS.US	WisdomTree U.S. Earnings 500 Fund	20260422	74.2	74.32	74.07	74.32	36100	74.32	up	up	correct
EPU.US	iShares MSCI Peru ETF	20260422	83.71	83.93	82.97	83.38	35200	83.38	down	down	correct
EPV.US	ProShares UltraShort FTSE Europe	20260422	19.51	19.73	19.51	19.62	35600	19.62	up	up	correct
EQAL.US	Invesco Russell 1000 Equal Weight ETF	20260422	58.7	58.7	57.97	58.11	31700	58.11	down	down	correct
EQL.US	ALPS Equal Sector Weight ETF	20260422	49.8	49.8	49.39	49.51	31800	49.51	down	down	correct
EQWL.US	Invesco Exchange	20260422	121.38	121.58	120.82	121.25	99900	121.25	down	down	correct
ERTH.US	Invesco Exchange	20260422	49.9	50.17	49.84	49.9	2300	49.9
ERX.US	Direxion Shares ETF Trust	20260422	86.34	87.85	86.24	87.16	302000	87.16	up	up	correct
ERY.US	Direxion Daily Energy Bear 2X Shares	20260422	12.06	12.08	11.86	11.95	1293800	11.95	down	down	correct
ESBA.US	Empire State Realty OP L.P	20260422	5.43	5.43	5.43	5.43	700	5.43
ESGA.US	American Century Sustainable Equity ETF	20260422	81.04	81.04	80.6547	81.0287	10210	81.0287	down	down	correct
ESGB.US	IndexIQ Active ETF Trust	20260422	21.16	21.16	21.1	21.1101	30535	21.0147	down	down	correct
ESGN.US	Columbia ETF Trust I	20260422	39.97	39.97	39.64	39.7104	12924	39.7104	down	down	correct
ESGY.US	American Century Sustainable Growth ETF	20260422	65.8252	65.8252	65.8252	65.8252	1343	65.8252
ETHO.US	Etho Climate Leadership U.S. ETF	20260422	73.92	73.92	73.05	73.297	12200	73.297	down	up	incorrect
EUDG.US	WisdomTree Trust	20260422	38.14	38.14	37.975	38.061	2800	38.061	down	up	incorrect
EUM.US	ProShares Short MSCI Emerging Markets	20260422	17.27	17.32	17.16	17.16	83100	17.16	down	up	incorrect
EUO.US	ProShares Trust II	20260422	28.73	28.9	28.72	28.86	17900	28.86	up	down	incorrect
EURL.US	Direxion Daily FTSE Europe Bull 3X Shares	20260422	45.02	45.02	44	44.21	30700	44.21	down	up	incorrect
EUSA.US	iShares MSCI USA Equal Weighted ETF	20260422	109.19	109.24	108.25	108.59	20100	108.59	down	down	correct
EUSB.US	iShares Trust	20260422	43.75	43.75	43.68	43.685	30428	43.5433	down	down	correct
EUSC.US	WisdomTree Trust	20260422	56.57	56.6	56.29	56.44	6602	56.44	down	down	correct
EVNT.US	EVNT	20260422	11.87	11.925	11.87	11.925	900	11.925	up	up	correct
EVX.US	VanEck Vectors ETF Trust	20260422	39.86	39.86	39.41	39.51	1700	39.51	down	down	correct
EWA.US	iShares MSCI Australia ETF	20260422	29.43	29.47	29.31	29.43	2164900	29.43
EWC.US	iShares MSCI Canada ETF	20260422	58.21	58.35	57.9	57.99	1234000	57.99	down	down	correct
EWD.US	iShares MSCI Sweden ETF	20260422	53.49	53.52	52.87	53.19	254200	53.19	down	down	correct
EWG.US	iShares MSCI Germany ETF	20260422	42.42	42.47	42.15	42.32	1714900	42.32	down	down	correct
EWH.US	iShares Inc.	20260422	23.49	23.55	23.45	23.5	2456500	23.5	up	up	correct
EWI.US	iShares MSCI Italy ETF	20260422	57.92	57.93	57.3	57.5	586300	57.5	down	down	correct
EWJ.US	iShares MSCI Japan ETF	20260422	87.7	87.83	87.38	87.76	3590500	87.76	up	up	correct
EWK.US	iShares MSCI Belgium ETF	20260422	25.74	25.74	25.4	25.43	197900	25.43	down	down	correct
EWL.US	iShares MSCI Switzerland ETF	20260422	61.29	61.29	60.84	61.13	684700	61.13	down	down	correct
EWM.US	iShares MSCI Malaysia ETF	20260422	29.16	29.23	29.03	29.19	160800	29.19	up	up	correct
EWN.US	iShares MSCI Netherlands ETF	20260422	63.72	63.72	62.51	63.15	266000	63.15	down	down	correct
EWO.US	iShares MSCI Austria ETF	20260422	39.03	39.09	38.65	38.75	13900	38.75	down	down	correct
EWP.US	iShares MSCI Spain ETF	20260422	57.15	57.33	56.52	56.78	646200	56.78	down	down	correct
EWQ.US	iShares MSCI France ETF	20260422	45.68	45.68	45.1	45.35	444800	45.35	down	down	correct
EWS.US	iShares MSCI Singapore ETF	20260422	29.04	29.08	28.93	29.01	549900	29.01	down	down	correct
EWT.US	iShares MSCI Taiwan ETF	20260422	85.3	86.23	85.05	86.19	5776200	86.19	up	up	correct
EWU.US	iShares MSCI United Kingdom ETF	20260422	47.27	47.36	47.07	47.15	878600	47.15	down	down	correct
EWV.US	ProShares UltraShort MSCI Japan	20260422	20.86	20.91	20.45	20.91	24500	20.91	up	up	correct
EWW.US	iShares MSCI Mexico ETF	20260422	78.81	79.27	78.09	78.33	1592000	78.33	down	down	correct
EWX.US	SPDR S&P Emerging Markets Small Cap ETF	20260422	73.62	74.03	73.62	73.85	27100	73.85	up	up	correct
EWY.US	iShares MSCI South Korea ETF	20260422	151.96	155.98	151.45	155.8	17034400	155.8	up	up	correct
EWZ.US	iShares MSCI Brazil ETF	20260422	41.27	41.33	40.55	40.59	24230300	40.59	down	down	correct
EXI.US	iShares Global Industrials ETF	20260422	194.32	194.32	191.98	192.72	435900	192.72	down	down	correct
EZA.US	iShares MSCI South Africa ETF	20260422	71.59	71.94	71.11	71.29	84500	71.29	down	down	correct
EZJ.US	ProShares Ultra MSCI Japan	20260422	58.09	58.29	57.98	58.29	2700	58.29	up	up	correct
EZM.US	WisdomTree U.S. MidCap Earnings Fund	20260422	73.32	73.32	71.85	72.02	25800	72.02	down	down	correct
FAN.US	First Trust Global Wind Energy ETF	20260422	25.77	25.97	25.77	25.85	96700	25.85	up	up	correct
FAS.US	Direxion Shares ETF Trust	20260422	140.84	142.22	137.74	138.5	545000	138.5	down	down	correct
FAZ.US	Direxion Shares ETF Trust	20260422	42.26	43.2	41.83	42.9	890543	42.9	up	up	correct
FBND.US	Fidelity Total Bond ETF	20260422	46	46.1	45.94	45.95	1869788	45.7776	down	down	correct
FBT.US	First Trust NYSE Arca Biotechnology Index Fund	20260422	209.06	209.06	207.15	208.33	35100	208.33	down	down	correct
FCG.US	First Trust Natural Gas ETF	20260422	29.37	29.83	29.25	29.78	1108300	29.78	up	up	correct
FCOM.US	Fidelity MSCI Communication Services Index ETF	20260422	74.21	74.48	74.03	74.43	82700	74.43	up	up	correct
FCOR.US	Fidelity Merrimack Street Trust	20260422	47.64	47.65	47.555	47.6	34360	47.4082	down	down	correct
FDD.US	First Trust Exchange	20260422	19.14	19.14	18.95	18.99	158000	18.99	down	down	correct
FDHY.US	Fidelity High Yield Factor ETF	20260422	49.4	49.46	49.35	49.43	39300	49.1537	up	up	correct
FDIS.US	Fidelity MSCI Consumer Discretionary Index ETF	20260422	103.1	103.1	102.2	102.42	84800	102.42	down	down	correct
FDL.US	First Trust Morningstar Dividend Leaders Index Fund	20260422	49.77	49.95	49.48	49.5	719700	49.5	down	down	correct
FDLO.US	Fidelity Low Volatility Factor ETF	20260422	68.26	68.4	68.07	68.33	34200	68.33	up	up	correct
FDM.US	First Trust Dow Jones Select MicroCap Index Fund	20260422	88.06	88.19	87.57	87.62	12300	87.62	down	up	incorrect
FDMO.US	Fidelity Momentum Factor ETF	20260422	88.83	89.32	88.62	89.32	49700	89.32	up	down	incorrect
FDN.US	First Trust Exchange	20260422	265.67	266.24	263.89	265.41	822600	265.41	down	up	incorrect
FDRR.US	Fidelity Dividend ETF for Rising Rates	20260422	62.925	63.14	62.71	63.016	16200	63.016	up	down	incorrect
FDVV.US	Fidelity High Dividend ETF	20260422	58.86	58.97	58.62	58.72	784700	58.72	down	up	incorrect
FEDM.US	FEDM	20260422	61.645	61.645	61.645	61.645	100	61.645
FEIG.US	FEIG	20260422	41.146	41.146	41.146	41.146	100	40.9827
FENY.US	Fidelity MSCI Energy Index ETF	20260422	31.48	31.71	31.42	31.62	1789300	31.62	up	up	correct
FEU.US	SPDR STOXX Europe 50 ETF	20260422	54.5	54.5	54.07	54.2	28200	54.2	down	down	correct
FEUS.US	FEUS	20260422	76.36	76.445	76.36	76.445	400	76.445	up	up	correct
FEZ.US	SPDR EURO STOXX 50 ETF	20260422	66.39	66.39	65.59	65.94	1172300	65.94	down	down	correct
FFIU.US	Fieldstone UVA Unconstrained Medium	20260422	21.96	21.96	21.96	21.96	600	21.96
FFND.US	Northern Lights Fund Trust II	20260422	31.175	31.244	31.159	31.244	1800	31.244	up	up	correct
FFTY.US	Innovator ETFs Trust	20260422	37.21	37.355	36.86	37.28	10200	37.28	up	up	correct
FGD.US	First Trust Dow Jones Global Select Dividend Index Fund	20260422	33.17	33.22	33.01	33.14	324200	33.14	down	down	correct
FHLC.US	Fidelity MSCI Health Care Index ETF	20260422	70.84	71.35	70.62	70.81	170800	70.81	down	down	correct
FIDI.US	Fidelity International High Dividend ETF	20260422	28.15	28.15	28.01	28.04	43200	28.04	down	down	correct
FIDU.US	Fidelity Covington Trust	20260422	93.93	94.13	92.16	92.57	63600	92.57	down	down	correct
FIEE.US	UBS AG FI Enhanced Europe 50 ETN	20260422	7.58	7.58	7.32	7.32	23600	7.32	down	down	correct
FIGB.US	Fidelity Investment Grade Bond ETF	20260422	43.36	43.478	43.25	43.29	88300	43.1406	down	down	correct
FILL.US	iShares MSCI Global Energy Producers ETF	20260422	26.86	27.1	26.795	26.87	162078	26.87	up	up	correct
FISK.US	Empire State Realty OP L.P	20260422	5.4	5.4	5.4	5.4	0	5.4
FISR.US	SPDR SSGA Fixed Income Sector Rotation ETF	20260422	25.89	25.89	25.79	25.8	49600	25.7177	down	down	correct
FITE.US	SPDR S&P Kensho Future Security ETF	20260422	97.11	97.35	95.31	96.08	31700	96.08	down	down	correct
FIVA.US	Fidelity International Value Factor ETF	20260422	36.56	36.56	36.34	36.415	52200	36.415	down	down	correct
FIW.US	First Trust Exchange	20260422	109.32	109.64	108.08	108.33	76600	108.33	down	down	correct
FLAU.US	Franklin FTSE Australia ETF	20260422	35.02	35.02	35.008	35.008	600	35.008	down	down	correct
FLAX.US	Franklin FTSE Asia ex Japan ETF	20260422	33.98	34.15	33.975	34.138	8400	34.138	up	up	correct
FLBR.US	Franklin FTSE Brazil ETF	20260422	25.81	25.81	25.372	25.41	1785900	25.41	down	down	correct
FLCA.US	Franklin Templeton ETF Trust	20260422	51.88	52.09	51.78	51.8	52600	51.8	down	down	correct
FLCB.US	Franklin Templeton ETF Trust	20260422	21.58	21.58	21.545	21.555	204900	21.469	down	down	correct
FLCH.US	Franklin FTSE China ETF	20260422	23.35	23.46	23.295	23.295	241200	23.295	down	down	correct
FLCO.US	Franklin Liberty Investment Grade Corporate ETF	20260422	21.58	21.59	21.54	21.55	27614	21.4632	down	down	correct
FLEE.US	Franklin FTSE Europe ETF	20260422	38.39	38.39	38.25	38.283	800	38.283	down	down	correct
FLGB.US	Franklin FTSE United Kingdom ETF	20260422	36.18	36.23	36.038	36.13	47900	36.13	down	down	correct
FLGR.US	Franklin FTSE Germany ETF	20260422	33.47	33.47	33.315	33.341	1900	33.341	down	down	correct
FLGV.US	Franklin Liberty U.S. Treasury Bond ETF	20260422	20.456	20.4599	20.4299	20.435	34530	20.3586	down	down	correct
FLIN.US	Franklin FTSE India ETF	20260422	35.69	35.82	35.59	35.69	324600	35.69
FLJH.US	Franklin Templeton ETF Trust	20260422	41.94	42.05	41.89	42.048	7200	42.048	up	up	correct
FLJP.US	Franklin FTSE Japan ETF	20260422	37.48	37.52	37.36	37.52	762100	37.52	up	up	correct
FLKR.US	Franklin FTSE South Korea ETF	20260422	49.22	50.49	49.07	50.44	289300	50.44	up	up	correct
FLLA.US	Franklin FTSE Latin America ETF	20260422	30.15	30.15	29.78	29.8	31200	29.8	down	down	correct
FLLV.US	Franklin Templeton ETF Trust	20260422	66.6	66.6	66.185	66.2023	3268	66.2023	down	down	correct
FLMB.US	Franklin Liberty Federal Tax	20260422	23.99	23.99	23.93	23.945	4137	23.8648	down	down	correct
FLMI.US	Franklin Liberty Intermediate Municipal Opportunities ETF	20260422	25.06	25.06	25.0129	25.03	842676	24.941	down	down	correct
FLMX.US	Franklin FTSE Mexico ETF	20260422	38.37	38.52	38.1	38.106	9000	38.106	down	down	correct
FLRG.US	Fidelity Covington Trust	20260422	39.468	39.565	39.43	39.56	19200	39.56	up	up	correct
FLRN.US	SPDR Bloomberg Barclays Investment Grade Floating Rate ETF	20260422	30.75	30.79	30.75	30.78	2278156	30.6747	up	up	correct
FLRT.US	Pacer Funds Trust	20260422	46.7	46.73	46.68	46.72	185300	46.486	up	up	correct
FLSA.US	Franklin FTSE Saudi Arabia ETF	20260422	34	34.05	34	34.05	700	34.05	up	down	incorrect
FLSP.US	Franklin Liberty Systematic Style Premia ETF	20260422	27.22	27.36	27.1	27.1	37700	27.1	down	up	incorrect
FLSW.US	Franklin FTSE Switzerland ETF	20260422	42.36	42.36	42.15	42.302	1300	42.302	down	up	incorrect
FLTB.US	Fidelity Merrimack Street Trust	20260422	50.53	50.54	50.48	50.5	30385	50.31	down	up	incorrect
FLTR.US	VanEck Vectors ETF Trust	20260422	25.48	25.48	25.47	25.48	671500	25.3872
FLTW.US	Franklin FTSE Taiwan ETF	20260422	81.9	82.95	81.845	82.95	1089400	82.95	up	down	incorrect
FLUD.US	Franklin Liberty Ultra Short Bond ETF	20260422	25.02	25.02	24.995	25.01	28800	24.9235	down	up	incorrect
FLYT.US	Direxion Flight to Safety Strategy ETF	20260422	32.87	36.5	26.67	30.367	145700	30.367	down	up	incorrect
FMAT.US	Fidelity MSCI Materials Index ETF	20260422	60.64	60.67	60	60.21	31900	60.21	down	down	correct
FMF.US	First Trust Managed Futures Strategy Fund	20260422	51.13	51.64	51.13	51.35	18800	51.35	up	up	correct
FMNY.US	First Trust Exchange	20260422	26.76	26.78	26.74	26.75	11900	26.75	down	down	correct
FMQQ.US	FMQQ The Next Frontier Internet & Ecommerce ETF	20260422	12.295	12.295	12.2	12.231	5200	12.231	down	down	correct
FNCL.US	Fidelity MSCI Financials Index ETF	20260422	75.08	75.17	74.45	74.58	79600	74.58	down	down	correct
FNDA.US	Schwab Fundamental U.S. Small Company Index ETF	20260422	35.62	35.62	35.23	35.36	630900	35.36	down	down	correct
FNDB.US	Schwab Fundamental U.S. Broad Market Index ETF	20260422	28.91	28.92	28.76	28.81	95100	28.81	down	down	correct
FNDC.US	Schwab Fundamental International Small Company Index ETF	20260422	49.3	49.33	49.04	49.14	85100	49.14	down	down	correct
FNDE.US	Schwab Strategic Trust	20260422	40.5	40.62	40.45	40.52	610800	40.52	up	up	correct
FNDF.US	Schwab Fundamental International Large Company Index ETF	20260422	51.32	51.34	51.12	51.29	1367800	51.29	down	down	correct
FNDX.US	Schwab Fundamental U.S. Large Company Index ETF	20260422	29.56	29.58	29.38	29.43	3171900	29.43	down	down	correct
FNGD.US	MicroSectors FANG+ Index	20260422	47.83	48.22	44.912	45.06	282100	45.06	down	down	correct
FNGG.US	Direxion Daily Select Large Caps & FANGs Bull 2X Shares	20260422	202.41	209.85	202.41	209.85	4800	209.85	up	up	correct
FNGO.US	MicroSectors FANG+ Index 2X Leveraged ETN	20260422	115.65	119.626	115.65	119.535	16800	119.535	up	up	correct
FNGS.US	MicroSectors FANG+ ETN	20260422	68.7	70.22	68.7	70.22	33900	70.22	up	up	correct
FNGU.US	MicroSectors FANG+ Index 3X Leveraged ETN	20260422	23.5	24.765	23.26	24.64	6538129	24.64	up	up	correct
FORH.US	ETF Opportunities Trust	20260422	25.395	25.395	25.395	25.395	100	25.395
FPE.US	First Trust Preferred Securities and Income ETF	20260422	18.11	18.12	18.07	18.12	1959100	18.12	up	up	correct
FPEI.US	First Trust Institutional Preferred Securities and Income ETF	20260422	19.21	19.23	19.19	19.2	1413400	19.2	down	down	correct
FPX.US	First Trust US Equity Opportunities ETF	20260422	178.77	180.14	178.77	180.14	20900	180.14	up	up	correct
FQAL.US	Fidelity Quality Factor ETF	20260422	77.78	78.01	77.7	77.955	47500	77.955	up	up	correct
FREL.US	Fidelity Covington Trust	20260422	29.03	29.13	28.55	28.69	322500	28.69	down	down	correct
FRI.US	First Trust S&P REIT Index Fund	20260422	30.57	30.6	30.03	30.1	21600	30.1	down	down	correct
FRTY.US	Alger Mid Cap 40 ETF	20260422	21.24	21.27	20.97	21.12	236200	21.12	down	down	correct
FSEC.US	Fidelity Investment Grade Securitized ETF	20260422	44.11	44.3	44.05	44.245	331944	44.1027	up	up	correct
FSIG.US	First Trust Exchange	20260422	19	19	18.98	18.99	225700	18.99	down	down	correct
FSMB.US	First Trust Short Duration Managed Municipal ETF	20260422	19.97	20	19.97	20	46800	20	up	up	correct
FSMD.US	Fidelity Covington Trust	20260422	49.01	49.01	48.31	48.57	133900	48.57	down	down	correct
FSTA.US	Fidelity MSCI Consumer Staples Index ETF	20260422	52.68	52.87	52.54	52.7	64300	52.7	up	up	correct
FTEC.US	Fidelity MSCI Information Technology Index ETF	20260422	243.31	245.87	242.41	245.86	387900	245.86	up	up	correct
FTSD.US	Franklin ETF Trust	20260422	90.85	90.8845	90.67	90.81	10496	90.4708	down	down	correct
FUMB.US	First Trust Ultra Short Duration Municipal ETF	20260422	20.03	20.05	20.03	20.04	59400	20.04	up	up	correct
FUTY.US	Fidelity MSCI Utilities Index ETF	20260422	58.51	58.9	57.79	57.97	755600	57.97	down	down	correct
FVAL.US	Fidelity Value Factor ETF	20260422	74.96	75.1	74.82	75.02	23700	75.02	up	up	correct
FVD.US	First Trust Value Line Dividend Index Fund	20260422	47.94	47.98	47.39	47.51	343200	47.51	down	down	correct
FXA.US	Invesco CurrencyShares Australian Dollar Trust	20260422	70.89	71	70.89	70.94	36642	70.8619	up	up	correct
FXB.US	Invesco CurrencyShares British Pound Sterling Trust	20260422	129.95	130.065	129.86	129.91	17350	129.6906	down	down	correct
FXC.US	Invesco CurrencyShares Canadian Dollar Trust	20260422	71.5	71.57	71.455	71.455	7125	71.4481	down	up	incorrect
FXD.US	First Trust Consumer Discretionary AlphaDEX Fund	20260422	71.7	71.7	69.3	69.3	6300	69.3	down	up	incorrect
FXE.US	Invesco CurrencyShares Euro Currency Trust	20260422	108.2	108.35	108	108	49663	107.9367	down	up	incorrect
FXF.US	Invesco CurrencyShares Swiss Franc Trust	20260422	112.86	112.91	112.43	112.43	145100	112.43	down	up	incorrect
FXG.US	First Trust Consumer Staples AlphaDEX Fund	20260422	64.83	64.84	64.32	64.45	5600	64.45	down	up	incorrect
FXH.US	First Trust Health Care AlphaDEX Fund	20260422	113.87	114.23	113.3	113.58	8200	113.58	down	down	correct
FXI.US	iShares Trust	20260422	37.01	37.13	36.92	36.97	16026300	36.97	down	down	correct
FXL.US	First Trust Technology AlphaDEX Fund	20260422	185.58	185.84	184.11	184.86	9500	184.86	down	down	correct
FXN.US	First Trust Energy AlphaDEX Fund	20260422	21.05	21.24	21	21.18	947600	21.18	up	up	correct
FXO.US	First Trust Financials AlphaDEX Fund	20260422	60.38	60.38	59.7	59.9	87200	59.9	down	down	correct
FXP.US	ProShares UltraShort FTSE China 50	20260422	19.04	19.3	19.04	19.26	7300	19.26	up	up	correct
FXU.US	First Trust Utilities AlphaDEX Fund	20260422	48.89	49.25	48.3	48.48	291400	48.48	down	down	correct
FXY.US	Invesco CurrencyShares Japanese Yen Trust	20260422	57.65	57.69	57.54	57.55	139500	57.55	down	down	correct
FXZ.US	First Trust Exchange	20260422	80.48	80.55	79.5	79.96	67100	79.96	down	down	correct
GAL.US	SPDR SSgA Global Allocation ETF	20260422	52.05	52.16	52	52.15	8600	52.15	up	up	correct
GAMR.US	ETF Managers Trust	20260422	84.12	84.202	84.12	84.202	400	84.202	up	up	correct
GBIL.US	Goldman Sachs Access Treasury 0	20260422	100.11	100.11	100.1	100.11	460696	99.8167
GBUG.US	iPath Gold ETN	20260422	47.31	48.175	47.31	47.64	54400	47.64	up	up	correct
GCC.US	WisdomTree Continuous Commodity Index Fund	20260422	24.9	25	24.81	24.98	34000	24.98	up	up	correct
GCOR.US	Goldman Sachs Access U.S. Aggregate Bond ETF	20260422	41.49	41.5	41.4205	41.43	64150	41.2934	down	down	correct
GDMA.US	Alpha Architect ETF Trust	20260422	41.41	41.65	41.41	41.64	22000	41.64	up	up	correct
GDOC.US	Goldman Sachs ETF Trust	20260422	33	33.031	33	33.031	100	33.031	up	up	correct
GDX.US	VanEck Vectors Gold Miners ETF	20260422	95.04	95.76	94.04	94.48	14371300	94.48	down	down	correct
GDXD.US	MicroSectors Gold Miners	20260422	34.49	35.7	33.6	35.18	764000	35.18	up	up	correct
GDXJ.US	VanEck Vectors Junior Gold Miners ETF	20260422	125.78	127.52	124.7	125.73	3980200	125.73	down	down	correct
GDXU.US	MicroSectors Gold Miners 3X Leveraged ETNs	20260422	216.05	222	210	213.67	592900	213.67	down	down	correct
GEM.US	Goldman Sachs ActiveBeta Emerging Markets Equity ETF	20260422	47.75	48.11	47.72	48	66400	48	up	up	correct
GGRW.US	Gabelli ETFs Trust	20260422	36.18	36.222	36.18	36.222	300	36.222	up	up	correct
GHYB.US	Goldman Sachs Access High Yield Corporate Bond ETF	20260422	45.09	45.1305	45.065	45.082	3437	44.8393	down	down	correct
GIGB.US	Goldman Sachs ETF Trust	20260422	46.18	46.22	46.13	46.13	48252	45.9626	down	down	correct
GII.US	SPDR S&P Global Infrastructure ETF	20260422	76.24	76.51	75.89	75.93	83500	75.93	down	down	correct
GINN.US	Goldman Sachs Innovate Equity ETF	20260422	75.16	75.34	75.15	75.339	4000	75.339	up	up	correct
GLD.US	SPDR Gold Trust	20260422	436.27	437.17	433.78	435.26	5178100	435.26	down	down	correct
GLDM.US	World Gold Trust	20260422	94	94.2	93.48	93.81	1986600	93.81	down	down	correct
GLDX.US	USCF ETF Trust	20260422	37.7	37.765	37.67	37.7104	890	37.7104	up	up	correct
GLIN.US	VanEck Vectors ETF Trust	20260422	45.65	45.82	45.53	45.66	6100	45.66	up	up	correct
GLL.US	ProShares Trust II	20260422	19.56	19.78	19.46	19.63	1695700	19.63	up	up	correct
GLRY.US	Inspire Faithward Mid Cap Momentum ESG ETF	20260422	41.56	41.56	41.24	41.47	8700	41.47	down	down	correct
GLTR.US	Aberdeen Standard Physical Precious Metals Basket Shares ETF	20260422	224.07	224.6	222.79	223.58	60300	223.58	down	down	correct
GMF.US	SPDR S&P Emerging Asia Pacific ETF	20260422	148.41	149.39	148.41	149.39	900	149.39	up	up	correct
GNR.US	SPDR S&P Global Natural Resources ETF	20260422	74.76	74.89	74.39	74.6	109100	74.6	down	down	correct
GOAU.US	U.S. Global GO GOLD and Precious Metal Miners ETF	20260422	46.29	46.33	45.54	45.58	20900	45.58	down	down	correct
GOEX.US	Global X Funds	20260422	88.42	90.4	88.42	88.74	16800	88.74	up	up	correct
GQRE.US	FlexShares Global Quality Real Estate Index Fund	20260422	64.08	64.08	63.28	63.49	18600	63.49	down	down	correct
GREK.US	Global X MSCI Greece ETF	20260422	70.44	70.65	69.85	70	25700	70	down	down	correct
GRN.US	iPath Series B Carbon ETN	20260422	29.28	29.28	29.28	29.28	100	29.28
GRNB.US	VanEck Vectors ETF Trust	20260422	24.15	24.185	24.12	24.165	11050	24.0801	up	up	correct
GSEU.US	Goldman Sachs ETF Trust	20260422	48.12	48.12	47.7	47.833	5400	47.833	down	down	correct
GSG.US	iShares S&P GSCI Commodity	20260422	31.85	32.25	31.85	32.12	701300	32.12	up	down	incorrect
GSIE.US	Goldman Sachs ActiveBeta International Equity ETF	20260422	45.43	45.43	45.12	45.23	224200	45.23	down	up	incorrect
GSIG.US	Goldman Sachs Access Investment Grade Corporate 1	20260422	47.56	47.7	47.54	47.54	5900	47.395	down	up	incorrect
GSJY.US	Goldman Sachs ActiveBeta Japan Equity ETF	20260422	50.22	50.22	50.025	50.183	4500	50.183	down	up	incorrect
GSLC.US	Goldman Sachs ETF Trust	20260422	136.31	136.49	136.02	136.44	632100	136.44	up	down	incorrect
GSPY.US	Gotham Enhanced 500 ETF	20260422	38.617	38.617	38.617	38.617	300	38.617
GSSC.US	Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF	20260422	82.97	82.97	82.29	82.61	23000	82.61	down	down	correct
GSY.US	Invesco Ultra Short Duration ETF	20260422	50.11	50.12	50.1	50.11	853600	50.11
GTEK.US	Goldman Sachs Future Tech Leaders Equity ETF	20260422	50.63	51.05	50.63	50.929	6800	50.929	up	up	correct
GTO.US	Invesco Total Return Bond ETF	20260422	47.16	47.178	47.095	47.1	612400	47.1	down	down	correct
GUNR.US	FlexShares Morningstar Global Upstream Natural Resources Index Fund	20260422	54.93	55.04	54.68	54.83	288300	54.83	down	down	correct
GURU.US	Global X Guru Index ETF	20260422	67.73	67.73	65.63	65.63	1500	65.63	down	down	correct
GUSH.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares	20260422	36.5	37.47	36.46	37.32	937600	37.32	up	up	correct
GVIP.US	Goldman Sachs Hedge Industry VIP ETF	20260422	165.06	165.771	164.36	165.771	7500	165.771	up	up	correct
GWX.US	SPDR S&P International Small Cap ETF	20260422	45.23	45.49	45.2	45.32	25100	45.32	up	up	correct
GXC.US	SPDR Index Shares Funds	20260422	97	97.23	96.86	96.86	10600	96.86	down	down	correct
GXG.US	Global X MSCI Colombia ETF	20260422	41.04	41.1692	40.74	40.84	57874	40.84	down	down	correct
GYLD.US	Arrow Dow Jones Global Yield ETF	20260422	14.2	14.29	14	14.14	5100	14.14	down	down	correct
HACK.US	ETF Series Solutions	20260422	80.74	81.01	80.15	81.01	131700	81.01	up	up	correct
HAIL.US	SPDR S&P Kensho Smart Mobility ETF	20260422	39.47	39.47	37.942	37.942	1300	37.942	down	down	correct
HAP.US	VanEck Vectors Natural Resources ETF	20260422	72.85	73.01	72.58	72.73	23800	72.73	down	down	correct
HAUZ.US	DBX ETF Trust	20260422	24.05	24.11	23.9	23.93	110500	23.93	down	down	correct
HAWX.US	iShares Currency Hedged MSCI ACWI ex U.S. ETF	20260422	43.44	43.44	43.28	43.415	7300	43.415	down	down	correct
HDEF.US	Xtrackers MSCI EAFE High Dividend Yield Equity ETF	20260422	32.93	32.93	32.78	32.84	136300	32.84	down	down	correct
HDG.US	ProShares Hedge Replication ETF	20260422	53.3	53.41	53.3	53.33	600	53.33	up	up	correct
HDGE.US	AdvisorShares Ranger Equity Bear ETF	20260422	16.24	16.46	16.23	16.39	50200	16.39	up	up	correct
HDLB.US	ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B	20260422	16.402	16.431	16.23	16.431	1200	16.431	up	up	correct
HDMV.US	First Trust Horizon Managed Volatility Developed International ETF	20260422	37.95	37.95	37.855	37.855	200	37.855	down	down	correct
HDV.US	iShares Core High Dividend ETF	20260422	133.19	133.88	132.65	132.81	2474970	26.562	down	up	incorrect
HEDJ.US	WisdomTree Europe Hedged Equity Fund	20260422	54.88	54.91	54.53	54.74	35600	54.74	down	up	incorrect
HEQT.US	Simplify Exchange Traded Funds	20260422	32.745	32.76	32.71	32.753	41300	32.753	up	down	incorrect
HEWJ.US	iShares Currency Hedged MSCI Japan ETF	20260422	58.75	58.95	58.62	58.93	194500	58.93	up	down	incorrect
HEZU.US	iShares Currency Hedged MSCI Eurozone ETF	20260422	46.13	46.26	45.725	46.03	109500	46.03	down	down	correct
HFXI.US	IQ 50 Percent Hedged FTSE International ETF	20260422	35.6	35.69	35.504	35.69	179900	35.69	up	up	correct
HHH.US	ETF Managers Trust	20260422	66.24	66.69	64.58	64.72	596500	64.72	down	down	correct
HIBL.US	Direxion Daily S&P 500 High Beta Bull 3X Shares	20260422	91.1	91.1	89.165	90.28	53800	90.28	down	down	correct
HIBS.US	Direxion Daily S&P 500 High Beta Bear 3X Shares	20260422	30.35	30.96	30.12	30.49	125600	30.49	up	up	correct
HIPS.US	GraniteShares HIPS US High Income ETF	20260422	11.88	11.9999	11.88	11.95	16943	11.8428	up	up	correct
HMOP.US	Hartford Municipal Opportunities ETF	20260422	39.2	39.2498	39.1201	39.2	56890	39.0859
HOLD.US	AdvisorShares Trust	20260422	32.42	32.426	32.42	32.426	400	32.426	up	down	incorrect
HOMZ.US	ETF Series Solutions	20260422	45.65	45.65	44.93	45.002	1000	45.002	down	up	incorrect
HSCZ.US	iShares Currency Hedged MSCI EAFE Small	20260422	41.86	41.91	41.67	41.758	22600	41.758	down	down	correct
HTAB.US	Hartford Exchange	20260422	19.24	19.25	19.2	19.24	32000	19.1812
HTEC.US	Robo Global Healthcare Technology and Innovation ETF	20260422	34.32	34.53	34.18	34.212	5900	34.212	down	down	correct
HTRB.US	Hartford Total Return Bond ETF	20260422	34.08	34.095	34.0101	34.02	154495	33.8981	down	down	correct
HTUS.US	Exchange Traded Concepts Trust	20260422	41.72	41.72	41.51	41.642	2400	41.642	down	down	correct
HUSV.US	First Trust Horizon Managed Volatility Domestic ETF	20260422	39.01	39.01	38.888	38.89	24600	38.89	down	down	correct
HYBB.US	iShares BB Rated Corporate Bond ETF	20260422	46.99	47.01	46.95	47.008	14800	46.7355	up	up	correct
HYDW.US	DBX ETF Trust	20260422	46.98	47.036	46.95	46.971	3500	46.7631	down	down	correct
HYEM.US	VanEck Vectors Emerging Markets High Yield Bond ETF	20260422	20.15	20.19	20.075	20.18	88255	20.0673	up	up	correct
HYG.US	iShares Trust	20260422	80.5	80.57	80.42	80.5	28004650	80.0807
HYGH.US	iShares U.S. ETF Trust	20260422	86.4	86.86	86.311	86.685	73200	86.685	up	up	correct
HYGV.US	FlexShares Trust	20260422	40.58	40.59	40.505	40.57	88900	40.3211	down	down	correct
HYLB.US	Xtrackers USD High Yield Corporate Bond ETF	20260422	36.76	36.795	36.715	36.77	595028	36.5818	up	up	correct
HYMB.US	SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF	20260422	25.18	25.2	25.17	25.17	573831	25.0729	down	down	correct
HYS.US	PIMCO 0	20260422	94.12	94.175	93.98	94.14	81672	93.579	up	up	correct
HYTR.US	CP High Yield Trend ETF	20260422	21.5	21.509	21.47	21.5	65600	21.5
HYUP.US	Xtrackers High Beta High Yield Bond ETF	20260422	42.07	42.1	42.03	42.0933	3793	41.8229	up	up	correct
IAI.US	iShares U.S. Broker	20260422	179.87	180.89	178.88	179.17	29600	179.17	down	down	correct
IAK.US	iShares U.S. Insurance ETF	20260422	132.93	133.1	131.73	132.22	117200	132.22	down	down	correct
IAPR.US	Innovator MSCI EAFE Power Buffer ETF	20260422	32.63	32.63	32.5	32.558	25900	32.558	down	down	correct
IAT.US	iShares U.S. Regional Banks ETF	20260422	58.97	59.12	58.19	58.36	359400	58.36	down	down	correct
IAU.US	iShares Gold Trust	20260422	89.39	89.58	88.89	89.19	3151800	89.19	down	down	correct
IAUM.US	iShares® Gold Trust Micro	20260422	47.33	47.43	47.08	47.24	1928200	47.24	down	down	correct
IBD.US	Northern Lights Fund Trust IV	20260422	24.024	24.09	23.95	23.985	77174	23.9062	down	down	correct
IBDR.US	iShares iBonds Dec 2026 Term Corporate ETF	20260422	24.24	24.24	24.22	24.23	529441	24.1499	down	down	correct
IBDS.US	iShares iBonds Dec 2027 Term Corporate ETF	20260422	24.24	24.25	24.23	24.23	706752	24.1445	down	down	correct
IBDT.US	iShares iBonds Dec 2028 Term Corporate ETF	20260422	25.35	25.35	25.33	25.33	500366	25.2363	down	down	correct
IBDU.US	iShares Trust	20260422	23.32	23.32	23.28	23.29	409600	23.2011	down	down	correct
IBDV.US	iShares Trust	20260422	21.98	21.985	21.95	21.95	394534	21.8664	down	down	correct
IBDW.US	iShares Trust	20260422	21.05	21.06	21.02	21.025	421600	20.942	down	down	correct
IBND.US	SPDR Bloomberg Barclays International Corporate Bond ETF	20260422	31.83	31.8999	31.68	31.68	73035	31.6101	down	up	incorrect
IBUY.US	Amplify Online Retail ETF	20260422	70.94	70.94	69.8	70.165	1400	70.165	down	up	incorrect
IDEV.US	iShares Core MSCI International Developed Markets ETF	20260422	88.24	88.34	87.74	88.03	1328900	88.03	down	up	incorrect
IDHQ.US	Invesco S&P International Developed Quality ETF	20260422	38.69	38.79	38.56	38.71	20600	38.71	up	down	incorrect
IDLV.US	Invesco S&P International Developed Low Volatility ETF	20260422	35.44	35.47	35.22	35.31	10400	35.31	down	down	correct
IDMO.US	Invesco S&P International Developed Momentum ETF	20260422	58.85	58.85	58.41	58.58	442900	58.58	down	down	correct
IDNA.US	iShares Genomics Immunology and Healthcare ETF	20260422	31.17	31.2	30.81	30.88	37700	30.88	down	down	correct
IDOG.US	ALPS International Sector Dividend Dogs ETF	20260422	42.96	43.05	42.81	42.89	71500	42.89	down	down	correct
IDRV.US	iShares Trust	20260422	43.81	44.02	43.77	43.906	13200	43.906	up	up	correct
IDU.US	iShares U.S. Utilities ETF	20260422	114.51	115.23	113.18	113.54	170900	113.54	down	down	correct
IDX.US	VanEck Vectors Indonesia Index ETF	20260422	14.2	14.24	14.15	14.23	21800	14.23	up	up	correct
IEMG.US	iShares Core MSCI Emerging Markets ETF	20260422	77.33	77.94	77.29	77.9	14783000	77.9	up	up	correct
IEUR.US	iShares Core MSCI Europe ETF	20260422	74.73	74.73	74.095	74.37	2156000	74.37	down	down	correct
IEV.US	iShares Trust	20260422	72.12	72.12	71.42	71.58	104100	71.58	down	down	correct
IEZ.US	iShares U.S. Oil Equipment & Services ETF	20260422	29.5	30.06	29.5	29.91	407300	29.91	up	up	correct
IFED.US	IFED	20260422	47.83	48.7	43.83	44	4900	44	down	down	correct
IG.US	Principal Exchange	20260422	20.77	20.81	20.77	20.78	26174	20.6924	up	up	correct
IGBH.US	iShares Interest Rate Hedged Long	20260422	24.44	24.48	24.43	24.438	46900	24.438	down	down	correct
IGLB.US	iShares 10+ Year Investment Grade Corporate Bond ETF	20260422	50.34	50.4382	50.21	50.24	834500	50.02	down	down	correct
IGM.US	iShares Expanded Tech Sector ETF	20260422	139.82	141.43	139.3	141.43	865300	141.43	up	up	correct
IHAK.US	iShares Cybersecurity and Tech ETF	20260422	48.21	48.37	47.73	48.02	100800	48.02	down	down	correct
IHDG.US	WisdomTree Trust	20260422	50.27	50.27	50.01	50.19	200300	50.19	down	down	correct
IHE.US	iShares U.S. Pharmaceuticals ETF	20260422	86.85	87.09	86.33	86.86	93600	86.86	up	up	correct
IHF.US	iShares U.S. Healthcare Providers ETF	20260422	46.75	46.97	46.46	46.59	336500	46.59	down	down	correct
IHI.US	iShares U.S. Medical Devices ETF	20260422	52.81	53.94	52.74	53.3	2982800	53.3	up	up	correct
IHY.US	VanEck Vectors International High Yield Bond ETF	20260422	21.91	21.95	21.84	21.91	16676	21.8101
IIGD.US	Invesco Investment Grade Defensive ETF	20260422	24.66	24.66	24.65	24.65	600	24.65	down	down	correct
IJAN.US	Innovator MSCI EAFE Power Buffer ETF January	20260422	37.251	37.32	37.2	37.26	3800	37.26	up	up	correct
IJH.US	iShares Trust	20260422	73.69	73.72	72.47	72.64	5559000	72.64	down	down	correct
IJJ.US	iShares S&P Mid	20260422	142.98	142.98	140.79	141.1	56600	141.1	down	down	correct
IJK.US	iShares S&P Mid	20260422	110.92	110.92	108.94	109.2	208800	109.2	down	down	correct
IJR.US	iShares Core S&P Small	20260422	136.39	136.54	135.12	135.62	3268600	135.62	down	down	correct
IJS.US	iShares S&P Small	20260422	128.74	128.74	127.55	127.93	150300	127.93	down	down	correct
IJUL.US	Innovator MSCI EAFE Power Buffer ETF	20260422	34.73	34.74	34.671	34.724	4900	34.724	down	down	correct
ILCB.US	iShares Morningstar U.S. Equity ETF	20260422	98.27	98.44	98.12	98.44	8900	98.44	up	up	correct
ILCG.US	iShares Morningstar Growth ETF	20260422	108.76	109.59	108.56	109.58	52400	109.58	up	up	correct
ILCV.US	iShares Morningstar Value ETF	20260422	97.87	97.92	97.44	97.62	26700	97.62	down	down	correct
ILDR.US	First Trust Exchange	20260422	34.66	35.03	34.425	34.96	20800	34.96	up	up	correct
ILF.US	iShares Latin America 40 ETF	20260422	37.7	37.7	37.16	37.25	2262100	37.25	down	down	correct
ILTB.US	iShares Trust	20260422	49.56	49.6298	49.4324	49.4367	13538	49.2265	down	down	correct
IMCB.US	iShares Morningstar Mid	20260422	90.31	90.31	89.35	89.63	20100	89.63	down	down	correct
IMCG.US	iShares Morningstar Mid	20260422	87.96	88.13	87.01	87.44	98800	87.44	down	down	correct
IMTB.US	iShares Core 5	20260422	43.91	44.0899	43.91	44.05	13430	43.8862	up	up	correct
IMTM.US	iShares MSCI Intl Momentum Factor ETF	20260422	51.77	51.795	51.38	51.57	691500	51.57	down	down	correct
INCO.US	Columbia India Consumer ETF	20260422	60.48	60.72	60.32	60.35	22300	60.35	down	down	correct
INDL.US	Direxion Daily MSCI India Bull 2x Shares	20260422	47.27	47.4	46.95	47.22	12800	47.22	down	down	correct
INDS.US	Pacer Benchmark Industrial Real Estate SCTR ETF	20260422	40.48	40.48	39.79	39.95	10349	39.95	down	down	correct
INFL.US	Horizon Kinetics Inflation Beneficiaries ETF	20260422	53.41	53.6	53.185	53.48	126700	53.48	up	up	correct
INKM.US	SSGA Active Trust	20260422	34.33	34.33	34.26	34.26	1400	34.26	down	down	correct
INMU.US	BlackRock Intermediate Muni Income Bond ETF	20260422	24.21	24.21	24.161	24.17	97500	24.1007	down	down	correct
INTF.US	iShares Edge MSCI Multifactor Intl ETF	20260422	40.98	41	40.76	40.88	160300	40.88	down	down	correct
IOCT.US	Innovator ETFs Trust	20260422	36.145	36.145	36.04	36.09	8000	36.09	down	down	correct
IOO.US	iShares Global 100 ETF	20260422	132.49	133.25	132.12	133.2	95200	133.2	up	up	correct
IPAC.US	iShares Core MSCI Pacific ETF	20260422	79.69	79.83	79.5	79.81	73600	79.81	up	up	correct
IPAY.US	ETF Series Solutions	20260422	48.51	48.725	48.22	48.71	16800	48.71	up	up	correct
IPO.US	Renaissance IPO ETF	20260422	49.61	49.79	49.25	49.78	25900	49.78	up	up	correct
IPOS.US	Renaissance International IPO ETF	20260422	20.94	21.17	20.92	21.021	1800	21.021	up	up	correct
IQDF.US	FlexShares International Quality Dividend Index Fund	20260422	33.55	33.55	33.42	33.5	34800	33.5	down	down	correct
IQDY.US	FlexShares International Quality Dividend Dynamic Index Fund	20260422	40.97	41	40.85	40.97	1900	40.97
IQLT.US	iShares MSCI Intl Quality Factor ETF	20260422	49.09	49.09	48.78	48.98	1120300	48.98	down	up	incorrect
IQSI.US	IQ Candriam ESG International Equity ETF	20260422	37.27	37.27	37.111	37.183	2600	37.183	down	up	incorrect
IQSU.US	IQ Candriam ESG US Equity ETF	20260422	56.39	56.455	56.275	56.455	6300	56.455	up	down	incorrect
ISCB.US	iShares Morningstar Small	20260422	71.05	71.07	70.4	70.57	5500	70.57	down	up	incorrect
ISCF.US	iShares Trust	20260422	44.47	44.57	44.3	44.42	21100	44.42	down	up	incorrect
ISCG.US	iShares Morningstar Small	20260422	61.14	61.14	60.32	60.69	62700	60.69	down	up	incorrect
ISCV.US	iShares Morningstar Small	20260422	74.39	74.39	73.98	74.04	3300	74.04	down	down	correct
ISRA.US	VanEck Vectors Israel ETF	20260422	66.5	67.03	65.5	65.69	6100	65.69	down	down	correct
ISWN.US	Amplify ETF Trust	20260422	22.24	22.24	22.194	22.194	1300	22.194	down	down	correct
ITAN.US	Alpha Architect ETF Trust	20260422	38.715	38.715	38.48	38.556	4600	38.556	down	down	correct
ITEQ.US	BlueStar Israel Technology ETF	20260422	62.34	62.47	61.43	61.726	15000	61.726	down	down	correct
ITOT.US	iShares Core S&P Total U.S. Stock Market ETF	20260422	155.67	155.94	155.34	155.91	1231500	155.91	up	up	correct
IVE.US	iShares Trust	20260422	220.96	221.25	219.73	220.16	561900	220.16	down	down	correct
IVES.US	ETF Managers Trust	20260422	33.15	33.76	33.105	33.76	415500	33.76	up	up	correct
IVLU.US	iShares Edge MSCI Intl Value Factor ETF	20260422	41.31	41.33	41.015	41.11	1217400	41.11	down	down	correct
IVOG.US	Vanguard S&P Mid	20260422	137.61	137.61	135.29	135.48	51800	135.48	down	down	correct
IVOL.US	Krane Shares Trust	20260422	18.41	18.42	18.375	18.395	122600	18.3398	down	down	correct
IVOO.US	Vanguard Admiral Funds	20260422	124.73	124.73	122.65	122.97	85500	122.97	down	down	correct
IVOV.US	Vanguard S&P Mid	20260422	109.76	109.88	108.52	108.72	11900	108.72	down	down	correct
IVV.US	iShares Core S&P 500 ETF	20260422	712.37	714.89	711.5	714.56	4128400	714.56	up	up	correct
IVW.US	iShares S&P 500 Growth ETF	20260422	128	129.14	127.69	129.07	1849800	129.07	up	up	correct
IWB.US	iShares Russell 1000 ETF	20260422	388.84	389.69	388.2	389.66	1615100	389.66	up	up	correct
IWC.US	iShares Micro	20260422	181.39	182.04	179.84	181.06	167700	181.06	down	down	correct
IWD.US	iShares Russell 1000 Value ETF	20260422	227.45	227.8	226.07	226.55	1033600	226.55	down	down	correct
IWDL.US	ETRACS 2x Leveraged US Value Factor TR ETN	20260422	54.95	54.967	54.94	54.967	400	54.967	up	up	correct
IWF.US	iShares Russell 1000 Growth ETF	20260422	474.95	479	474.03	478.87	3416400	119.7175	up	up	correct
IWFL.US	ETRACS 2x Leveraged US Growth Factor TR ETN	20260422	56.999	56.999	56.999	56.999	100	56.999
IWL.US	iShares Russell Top 200 ETF	20260422	175.56	176.52	175.32	176.52	50700	176.52	up	up	correct
IWM.US	iShares Trust	20260422	277.59	278.01	274.9	276.48	20274300	276.48	down	down	correct
IWML.US	ETRACS 2x Leveraged US Size Factor TR ETN	20260422	28.82	28.82	28.82	28.82	100	28.82
IWN.US	iShares Russell 2000 Value ETF	20260422	207.17	207.72	205.5	206.23	599600	206.23	down	down	correct
IWO.US	iShares Russell 2000 Growth ETF	20260422	359.76	361.01	356.01	358.54	363600	358.54	down	up	incorrect
IWP.US	iShares Russell Mid	20260422	138.24	138.5	136.2	136.77	548700	136.77	down	up	incorrect
IWR.US	iShares Russell Mid	20260422	104.8	105	103.56	103.87	1880100	103.87	down	up	incorrect
IWS.US	iShares Russell Mid	20260422	157.11	157.11	155.26	155.61	246600	155.61	down	up	incorrect
IWV.US	iShares Russell 3000 ETF	20260422	404.15	405.12	403.61	404.99	131100	404.99	up	up	correct
IWX.US	iShares Russell Top 200 Value ETF	20260422	98	98.08	97.6	97.77	94300	97.77	down	down	correct
IWY.US	iShares Russell Top 200 Growth ETF	20260422	277.31	280.05	276.72	279.9	298600	279.9	up	up	correct
IXC.US	iShares Global Energy ETF	20260422	53.73	54.09	53.64	53.96	1170800	53.96	up	up	correct
IXG.US	iShares Global Financials ETF	20260422	121.75	121.81	120.97	121.05	30100	121.05	down	down	correct
IXJ.US	iShares Global Healthcare ETF	20260422	93.67	94.09	93.26	93.54	102300	93.54	down	up	incorrect
IXN.US	iShares Global Tech ETF	20260422	117.74	119.25	117.32	119.25	158100	119.25	up	down	incorrect
IXP.US	iShares Global Comm Services ETF	20260422	122.25	122.79	122.14	122.78	24300	122.78	up	down	incorrect
IYC.US	iShares U.S. Consumer Services ETF	20260422	104.19	104.38	103.47	103.7	45200	103.7	down	up	incorrect
IYE.US	iShares U.S. Energy ETF	20260422	59.72	60.19	59.62	59.95	888600	59.95	up	down	incorrect
IYF.US	iShares U.S. Financials ETF	20260422	125.89	126.11	124.74	124.91	142000	124.91	down	down	correct
IYG.US	iShares U.S. Financial Services ETF	20260422	88.5	88.8	87.83	87.96	264500	87.96	down	down	correct
IYH.US	iShares U.S. Healthcare ETF	20260422	61.73	62.16	61.52	61.7	468400	61.7	down	down	correct
IYK.US	iShares U.S. Consumer Goods ETF	20260422	69.3	69.86	69.2	69.41	256000	69.41	up	up	correct
IYM.US	iShares U.S. Basic Materials ETF	20260422	185.48	185.63	183.66	184.37	33500	184.37	down	down	correct
IYR.US	iShares U.S. Real Estate ETF	20260422	101.8	102.23	100.19	100.63	5517400	100.63	down	down	correct
IYW.US	iShares U.S. Technology ETF	20260422	211.7	214.14	211.07	214.13	648200	214.13	up	up	correct
IYY.US	iShares Dow Jones U.S. ETF	20260422	172.88	173.2	172.7	173.2	23100	173.2	up	up	correct
JAAA.US	Janus Detroit Street Trust	20260422	50.61	50.62	50.605	50.62	3863800	50.4193	up	up	correct
JAGG.US	JPMorgan U.S. Aggregate Bond ETF	20260422	46.3	46.31	46.2128	46.25	57237	46.0819	down	down	correct
JDIV.US	JPMorgan U.S. Dividend ETF	20260422	55.43	55.6	55.43	55.6	800	55.6	up	up	correct
JDST.US	Direxion Daily Junior Gold Miners Index Bear 2X Shares	20260422	30.52	31.12	29.62	30.62	402900	30.62	up	up	correct
JEPI.US	J.P. Morgan Exchange	20260422	57.65	57.71	57.23	57.3	4974100	56.8546	down	down	correct
JETS.US	U.S. Global Jets ETF	20260422	26.9	26.9	25.7	25.88	4860200	25.88	down	down	correct
JHCB.US	John Hancock Exchange	20260422	21.44	21.5	21.405	21.405	108600	21.305	down	down	correct
JHEM.US	John Hancock Multifactor Emerging Markets ETF	20260422	37.68	37.8	37.68	37.8	5200	37.8	up	up	correct
JHMB.US	John Hancock Exchange	20260422	22.23	22.23	22.14	22.145	151500	22.0517	down	down	correct
JHMD.US	John Hancock Multifactor Developed International ETF	20260422	44.54	44.54	44.14	44.3	154200	44.3	down	down	correct
JHML.US	John Hancock Multifactor Large Cap ETF	20260422	84.68	84.73	84.36	84.585	11400	84.585	down	down	correct
JHMM.US	John Hancock Multifactor Mid Cap ETF	20260422	72.53	72.53	71.57	71.8	154900	71.8	down	down	correct
JHMU.US	John Hancock Exchange	20260422	26.28	26.28	26.26	26.26	1300	26.1649	down	down	correct
JHSC.US	John Hancock Multifactor Small Cap ETF	20260422	46.79	46.79	46.145	46.31	25700	46.31	down	down	correct
JIG.US	J.P. Morgan Exchange	20260422	81.72	81.72	81.265	81.67	19200	81.67	down	up	incorrect
JIGB.US	J.P. Morgan Exchange	20260422	45.71	45.71	45.6247	45.6247	1340	45.4272	down	up	incorrect
JKD.US	iShares Morningstar U.S. Equity ETF	20260422	98.27	98.44	98.115	98.44	8942	98.44	up	up	correct
JKE.US	iShares Morningstar Growth ETF	20260422	108.76	109.59	108.56	109.58	52391	109.58	up	up	correct
JKF.US	iShares Morningstar Value ETF	20260422	97.87	97.92	97.44	97.62	26690	97.62	down	down	correct
JKG.US	iShares Morningstar Mid	20260422	90.31	90.31	89.3524	89.63	20118	89.63	down	up	incorrect
JKJ.US	iShares Morningstar Small	20260422	71.05	71.0699	70.4	70.5734	5544	70.5734	down	up	incorrect
JKK.US	iShares Morningstar Small	20260422	61.14	61.14	60.32	60.69	62729	60.69	down	up	incorrect
JMBS.US	Janus Henderson Mortgage	20260422	45.62	45.6501	45.57	45.58	463254	45.389	down	up	incorrect
JMOM.US	JPMorgan U.S. Momentum Factor ETF	20260422	75.3	75.3	74.75	75.165	77200	75.165	down	up	incorrect
JNK.US	SPDR Bloomberg Barclays High Yield Bond ETF	20260422	96.85	96.98	96.81	96.91	2452303	96.3826	up	down	incorrect
JNUG.US	Direxion Daily Junior Gold Miners Index Bull 2X Shares	20260422	215.64	221.1	212	215.62	179600	215.62	down	down	correct
JOJO.US	Tidal ETF Trust	20260422	15.67	15.715	15.67	15.715	2100	15.715	up	up	correct
JOYY.US	Infusive® Compounding Global Equities ETF	20260422	59.08	59.89	58.78	59.24	259900	59.24	up	up	correct
JPEM.US	JPMorgan Diversified Return Emerging Markets Equity ETF	20260422	65.64	65.72	65.46	65.62	14600	65.62	down	down	correct
JPIE.US	J.P. Morgan Exchange	20260422	46.22	46.22	46.195	46.21	877800	46.0027	down	down	correct
JPIN.US	JPMorgan Diversified Return International Equity ETF	20260422	73.77	73.775	73.57	73.734	2900	73.734	down	down	correct
JPMB.US	JPMorgan USD Emerging Markets Sovereign Bond ETF	20260422	40.35	40.36	40.2696	40.32	4178	40.1086	down	down	correct
JPME.US	JPMorgan Diversified Return U.S. Mid Cap Equity ETF	20260422	121.47	121.47	120.18	120.338	14500	120.338	down	down	correct
JPSE.US	JPMorgan Diversified Return U.S. Small Cap Equity ETF	20260422	57.08	57.08	56.61	56.83	19500	56.83	down	down	correct
JPUS.US	JPMorgan Diversified Return U.S. Equity ETF	20260422	137.25	137.25	135.64	135.84	9000	135.84	down	down	correct
JPXN.US	iShares JPX	20260422	94.65	94.65	94.26	94.61	7700	94.61	down	down	correct
JQUA.US	JPMorgan U.S. Quality Factor ETF	20260422	66	66.06	65.77	65.99	622000	65.99	down	down	correct
JSCP.US	JPMorgan Short Duration Core Plus ETF	20260422	47.37	47.39	47.34	47.34	180000	47.1623	down	down	correct
JSTC.US	Tidal ETF Trust	20260422	21.19	21.19	21.05	21.098	7700	21.098	down	down	correct
JUSA.US	JPMorgan ActiveBuilders U.S. Large Cap Equity ETF	20260422	64.21	64.328	64.21	64.328	300	64.328	up	up	correct
JUST.US	Goldman Sachs JUST U.S. Large Cap Equity ETF	20260422	100.957	101.48	100.957	101.443	3200	101.443	up	up	correct
JVAL.US	JPMorgan U.S. Value Factor ETF	20260422	53.435	53.435	53.15	53.3	29200	53.3	down	down	correct
JXI.US	iShares Global Utilities ETF	20260422	86.43	86.62	85.63	85.69	21900	85.69	down	down	correct
KARS.US	KraneShares Electric Vehicles and Future Mobility Index ETF	20260422	36.18	36.29	35.95	36.29	62200	36.29	up	up	correct
KBA.US	KraneShares Trust	20260422	32.98	33.1	32.98	33.09	27700	33.09	up	up	correct
KBE.US	SPDR S&P Bank ETF	20260422	64.31	64.49	63.57	63.77	1968400	63.77	down	down	correct
KCCA.US	KraneShares California Carbon Allowance ETF	20260422	14.95	14.974	14.94	14.96	3800	14.96	up	up	correct
KCE.US	SPDR S&P Capital Markets ETF	20260422	154.39	154.59	152.83	153.19	16300	153.19	down	down	correct
KEMQ.US	KraneShares FTSE Emerging Markets Consumer Technology Index ETF	20260422	24.59	24.713	24.561	24.59	12200	24.59
KEMX.US	KraneShares MSCI Emerging Markets ex China Index ETF	20260422	45.63	46.16	45.63	46.02	15500	46.02	up	up	correct
KGRN.US	KraneShares MSCI China Clean Technology ETF	20260422	29.32	29.35	29.201	29.29	10500	29.29	down	up	incorrect
KHYB.US	KraneShares Asia Pacific High Yield Bond ETF	20260422	24.37	24.37	24.296	24.31	2500	24.1157	down	up	incorrect
KIE.US	SPDR S&P Insurance ETF	20260422	58.38	58.38	57.46	57.92	1128700	57.92	down	up	incorrect
KLDW.US	Knowledge Leaders Developed World ETF	20260422	55.5679	55.5679	55.5679	55.5679	0	55.5679
KMLM.US	KFA Mount Lucas Index Strategy ETF	20260422	28.45	28.66	28.44	28.635	90200	28.635	up	up	correct
KNOW.US	Direxion All Cap Insider Sentiment Shares	20260422	12.68	12.68	12.6	12.6	400	12.6	down	down	correct
KOKU.US	Xtrackers MSCI Kokusai Equity ETF	20260422	124.965	125.147	124.93	125.147	300	125.147	up	up	correct
KOLD.US	ProShares UltraShort Bloomberg Natural Gas	20260422	24.66	25.09	24.23	25.02	2705300	25.02	up	up	correct
KOMP.US	SPDR S&P Kensho New Economies Composite ETF	20260422	67.17	67.57	66.35	66.58	52500	66.58	down	down	correct
KONG.US	ETF Opportunities Trust	20260422	30.998	30.998	30.998	30.998	100	30.998
KORP.US	American Century Diversified Corporate Bond ETF	20260422	47.08	47.12	47.01	47.06	141500	47.06	down	down	correct
KORU.US	Direxion Shares ETF Trust	20260422	506.98	545.91	503.14	542.74	695400	542.74	up	up	correct
KRBN.US	KraneShares Global Carbon ETF	20260422	30.67	30.86	30.67	30.75	9500	30.75	up	up	correct
KRE.US	SPDR S&P Regional Banking ETF	20260422	69.86	70.05	69.02	69.25	11958900	69.25	down	down	correct
KSA.US	iShares MSCI Saudi Arabia ETF	20260422	39.46	39.56	39.44	39.54	183200	39.54	up	up	correct
KSTR.US	KraneShares SSE STAR Market 50 Index ETF	20260422	20.81	20.99	20.75	20.91	80200	20.91	up	up	correct
KURE.US	KraneShares MSCI All China Health Care Index ETF	20260422	17.2	17.63	17.2	17.55	7200	17.55	up	up	correct
KVLE.US	KFA Value Line Dynamic Core Equity Index ETF	20260422	26.84	26.88	26.771	26.8	1200	26.8	down	down	correct
KWEB.US	KraneShares CSI China Internet ETF	20260422	29.35	29.465	29.16	29.23	23540400	29.23	down	down	correct
KXI.US	iShares Global Consumer Staples ETF	20260422	66.97	67.34	66.97	67.24	54100	67.24	up	up	correct
LABD.US	Direxion Daily S&P Biotech Bear 3X Shares	20260422	12.81	13.23	12.62	12.98	3303700	12.98	up	up	correct
LABU.US	Direxion Shares ETF Trust	20260422	206.2	209.5	200.55	204.13	392900	204.13	down	down	correct
LCR.US	Leuthold Core ETF	20260422	38.78	38.78	38.69	38.76	2700	38.76	down	down	correct
LCTD.US	BlackRock World ex U.S. Carbon Transition Readiness ETF	20260422	58.39	58.423	58.03	58.161	5800	58.161	down	down	correct
LCTU.US	BlackRock U.S. Carbon Transition Readiness ETF	20260422	76.27	76.283	76.042	76.283	26100	76.283	up	up	correct
LDUR.US	PIMCO Enhanced Low Duration Active Exchange	20260422	95.79	95.8099	95.7	95.7	56115	95.3803	down	down	correct
LEMB.US	iShares J.P. Morgan EM Local Currency Bond ETF	20260422	42.31	42.37	42.23	42.26	64600	42.26	down	down	correct
LGH.US	HCM Defender 500 Index ETF	20260422	59.55	59.83	59.55	59.83	46700	59.83	up	up	correct
LGLV.US	SPDR SSGA US Large Cap Low Volatility Index ETF	20260422	181.38	181.38	179.08	179.48	11000	179.48	down	down	correct
LGOV.US	First Trust Exchange	20260422	21.76	21.84	21.61	21.7	91000	21.7	down	down	correct
LIT.US	Global X Funds	20260422	84.36	84.95	84.23	84.77	412000	84.77	up	up	correct
LOPP.US	Gabelli ETFs Trust	20260422	36.84	36.894	36.83	36.894	1400	36.894	up	up	correct
LOUP.US	Innovator ETFs Trust	20260422	82.73	83.028	82.25	83.028	7900	83.028	up	up	correct
LQD.US	iShares iBoxx $ Investment Grade Corporate Bond ETF	20260422	109.96	110.105	109.78	109.82	17815119	109.3917	down	down	correct
LQDB.US	iShares Trust	20260422	86.883	86.883	86.883	86.883	100	86.5282
LQDH.US	iShares Interest Rate Hedged Corporate Bond ETF	20260422	93.1	93.1	92.86	92.86	27400	92.86	down	down	correct
LRGF.US	iShares MSCI USA Multifactor ETF	20260422	71.82	71.94	71.66	71.89	89300	71.89	up	up	correct
LRNZ.US	TrueShares Technology AI and Deep Learning ETF	20260422	44.91	45.7	44.91	45.695	4000	45.695	up	up	correct
LSAF.US	LeaderSharesTM AlphaFactor US Core Equity ETF	20260422	49.6	49.6	49	49.08	1900	49.08	down	down	correct
LSAT.US	Two Roads Shared Trust	20260422	43.22	43.22	42.56	42.617	2100	42.617	down	down	correct
LTL.US	ProShares Ultra Telecommunications	20260422	27.85	27.85	27.6	27.83	7400	27.83	down	down	correct
LTPZ.US	PIMCO 15+ Year U.S. TIPS Index Exchange	20260422	52.05	52.155	51.84	51.84	70479	51.3058	down	down	correct
MAKX.US	ProShares S&P Kensho Smart Factories ETF	20260422	61.158	61.158	61.158	61.158	100	61.158
MARB.US	First Trust Vivaldi Merger Arbitrage ETF	20260422	20.82	20.89	20.82	20.855	4400	20.855	up	up	correct
MBOX.US	Freedom Day Dividend ETF	20260422	38.201	38.201	38.201	38.201	100	38.201
MBSD.US	FlexShares Disciplined Duration MBS Index Fund	20260422	20.77	20.79	20.76	20.77	2879	20.712
MDY.US	SPDR S&P MIDCAP 400 ETF Trust	20260422	672.75	672.75	661.37	663.09	570300	663.09	down	down	correct
MDYG.US	SPDR S&P 400 Mid Cap Growth ETF	20260422	105.89	105.89	103.88	104.16	68400	104.16	down	down	correct
MDYV.US	SPDR S&P 400 Mid Cap Value ETF	20260422	91.84	91.85	90.51	90.81	42700	90.81	down	down	correct
META.US	Roundhill Ball Metaverse ETF	20260422	674.36	678.38	669.75	674.72	9215600	674.72	up	up	correct
MEXX.US	Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3	20260422	32.99	33.52	32.35	32.47	33900	32.47	down	down	correct
MFDX.US	PIMCO RAFI Dynamic Multi	20260422	41.55	41.55	41.31	41.36	21200	41.36	down	down	correct
MFEM.US	PIMCO RAFI Dynamic Multi	20260422	27.34	27.45	27.34	27.444	5600	27.444	up	up	correct
MFUS.US	PIMCO RAFI Dynamic Multi	20260422	61.63	61.63	61.465	61.526	3800	61.526	down	down	correct
MGC.US	Vanguard Mega Cap Index Fund ETF Shares	20260422	258.6	260.26	258.59	260.14	102600	260.14	up	up	correct
MGK.US	Vanguard Mega Cap Growth Index Fund ETF Shares	20260422	83.1	84.1	82.92	84.04	1602600	84.04	up	up	correct
MGV.US	Vanguard World Fund	20260422	150.25	150.42	149.29	149.48	190600	149.48	down	down	correct
MID.US	American Century Mid Cap Growth Impact ETF	20260422	67.21	67.21	65.861	66.109	3000	66.109	down	down	correct
MIDE.US	DBX ETF Trust	20260422	36.071	36.071	36.071	36.071	100	36.071
MIDU.US	Direxion Shares ETF Trust	20260422	66.52	66.53	63.68	64.1	33300	64.1	down	down	correct
MINO.US	PIMCO ETF Trust	20260422	45.6	45.604	45.55	45.55	58900	45.3997	down	down	correct
MINT.US	PIMCO Enhanced Short Maturity Active Exchange	20260422	100.58	100.59	100.57	100.57	1351476	100.2404	down	down	correct
MJ.US	ETFMG Alternative Harvest ETF	20260422	26.29	31.7	26.29	30.28	269800	30.28	up	up	correct
MLPA.US	Global X MLP ETF	20260422	53.08	53.28	52.97	53.2	135100	53.2	up	down	incorrect
MLPB.US	UBS ETRACS Alerian MLP Infrastructure Index ETN Series B	20260422	27.88	28.168	27.88	28.168	3900	28.168	up	down	incorrect
MLPR.US	ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN	20260422	68.35	68.35	67.54	68.075	1000	68.075	down	up	incorrect
MLPX.US	Global X MLP & Energy Infrastructure ETF	20260422	70.61	71.13	70.53	70.81	2445800	70.81	up	down	incorrect
MMIN.US	IQ MacKay Municipal Insured ETF	20260422	24.16	24.16	24.1	24.14	374535	24.0579	down	up	incorrect
MMIT.US	IndexIQ Active ETF Trust	20260422	24.43	24.43	24.38	24.39	191960	24.3173	down	up	incorrect
MMLG.US	First Trust Exchange	20260422	35.26	35.444	35.25	35.444	2400	35.444	up	up	correct
MMSC.US	MMSC	20260422	27	27.01	26.64	26.857	21100	26.857	down	down	correct
MMTM.US	SPDR S&P 1500 Momentum Tilt ETF	20260422	312.37	312.5	311.79	312.42	2700	312.42	up	up	correct
MNA.US	IQ Merger Arbitrage ETF	20260422	36.54	36.54	36.3238	36.335	7674	36.335	down	down	correct
MOO.US	VanEck Vectors Agribusiness ETF	20260422	83.77	83.9	82.9	83.11	103300	83.11	down	down	correct
MORT.US	VanEck Vectors Mortgage REIT Income ETF	20260422	10.59	10.63	10.5	10.54	927800	10.54	down	down	correct
MOTO.US	SmartETFs Smart Transportation & Technology ETF	20260422	63.053	63.053	63.053	63.053	100	63.053
MSOS.US	AdvisorShares Pure US Cannabis ETF	20260422	4.34	5.47	4.34	5.11	56301100	5.11	up	up	correct
MTGP.US	WisdomTree Mortgage Plus Bond Fund	20260422	44.51	44.58	44.46	44.5159	1782	44.3759	up	up	correct
MTUL.US	ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN	20260422	44.5	44.5	44.5	44.5	100	44.5
MUB.US	iShares Trust	20260422	107.41	107.42	107.28	107.31	2235305	107.0206	down	down	correct
MUNI.US	PIMCO ETF Trust	20260422	52.57	52.58	52.53	52.56	202074	52.4197	down	down	correct
MUSI.US	American Century Multisector Income ETF	20260422	44.07	44.07	44	44.005	7600	44.005	down	down	correct
MUST.US	Columbia Multi	20260422	20.67	20.75	20.57	20.655	67659	20.5983	down	down	correct
MVRL.US	ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN	20260422	14.9	15	14.75	14.771	1800	14.771	down	down	correct
MVV.US	ProShares Ultra MidCap400	20260422	84.74	84.91	82.3	82.51	4800	82.51	down	down	correct
MXI.US	iShares Global Materials ETF	20260422	112.34	112.35	111.75	112.08	16800	112.08	down	down	correct
MYY.US	ProShares Short MidCap400	20260422	15.8	15.98	15.8	15.95	3200	15.95	up	up	correct
MZZ.US	ProShares UltraShort MidCap400	20260422	6.51	6.51	6.47	6.47	8000	6.47	down	down	correct
NACP.US	Impact Shares Trust I	20260422	53.27	53.45	53.26	53.44	1700	53.44	up	up	correct
NAIL.US	Direxion Daily Homebuilders & Supplies Bull 3X Shares	20260422	51.51	52.13	49.26	49.55	1870400	49.55	down	down	correct
NANR.US	SPDR S&P North American Natural Resources ETF	20260422	83.3	83.54	82.99	83.29	16600	83.29	down	down	correct
NERD.US	Listed Funds Trust	20260422	21.635	21.635	21.593	21.593	1900	21.593	down	down	correct
NETL.US	Fundamental Income Net Lease Real Estate ETF	20260422	26.52	26.52	26.24	26.27	5600	26.1652	down	down	correct
NFLT.US	Virtus Newfleet Multi	20260422	22.98	23.06	22.98	23.025	30200	23.025	up	up	correct
NFRA.US	FlexShares STOXX Global Broad Infrastructure Index Fund	20260422	65.16	65.28	65	65.07	23500	65.07	down	down	correct
NLR.US	VanEck Vectors Uranium+Nuclear Energy ETF	20260422	143.01	148.36	142.71	148.18	461100	148.18	up	up	correct
NORW.US	Global X MSCI Norway ETF	20260422	38	38.35	38	38.14	100300	38.14	up	up	correct
NRGD.US	MicroSectors U.S. Big Oil Index	20260422	32	32	30.895	31.03	30200	31.03	down	down	correct
NRGU.US	MicroSectors U.S. Big Oil Index 3X Leveraged ETNs	20260422	34.02	35.48	34.02	35.48	92000	35.48	up	up	correct
NTSE.US	WisdomTree Emerging Markets Efficient Core Fund	20260422	43.75	44.083	43.75	44.083	3700	44.083	up	up	correct
NTSI.US	WisdomTree International Efficient Core Fund	20260422	46.09	46.22	45.92	46	27800	46	down	down	correct
NTSX.US	WisdomTree Trust	20260422	56.48	56.68	56.45	56.64	55400	56.64	up	up	correct
NUAG.US	Nuveen Enhanced Yield U.S. Aggregate Bond ETF	20260422	21.14	21.155	21.13	21.13	7058	21.0592	down	down	correct
NUBD.US	Nuveen ESG U.S. Aggregate Bond ETF	20260422	22.32	22.33	22.285	22.285	109719	22.2043	down	down	correct
NUGO.US	Nushares ETF Trust	20260422	40.77	41.174	40.77	41.174	1100	41.174	up	up	correct
NUGT.US	Direxion Shares ETF Trust	20260422	199.57	202	195.2	196.79	340900	196.79	down	down	correct
NUHY.US	Nuveen ESG High Yield Corporate Bond ETF	20260422	21.49	21.49	21.46	21.486	9100	21.3627	down	down	correct
NUSA.US	Nuveen Enhanced Yield 1	20260422	23.295	23.3	23.2947	23.2947	2452	23.2164	down	down	correct
NYF.US	iShares New York Muni Bond ETF	20260422	53.72	53.73	53.695	53.73	109452	53.5867	up	down	incorrect
OALC.US	Unified Series Trust	20260422	38	38.01	37.82	38.01	9000	38.01	up	down	incorrect
OBOR.US	KraneShares MSCI One Belt One Road Index ETF	20260422	28.46	28.46	28.46	28.46	100	28.46
OCIO.US	ClearShares OCIO ETF	20260422	36.11	36.11	36.01	36.038	7200	36.038	down	up	incorrect
OEF.US	iShares S&P 100 ETF	20260422	348.38	350.74	347.95	350.66	435700	350.66	up	down	incorrect
OGCP.US	Empire State Realty OP L.P	20260422	5.21	5.21	5.21	5.21	700	5.21
OIH.US	VanEck Vectors ETF Trust	20260422	414.87	420.51	412.76	417.79	523300	417.79	up	up	correct
OILU.US	Bank of Montreal	20260422	42.73	43.78	42.69	43.45	175800	43.45	up	up	correct
OND.US	ProShares Trust	20260422	35.91	35.98	35.87	35.884	1300	35.884	down	down	correct
ONEO.US	SPDR Russell 1000 Momentum Focus ETF	20260422	144.04	144.04	142.61	142.784	1200	142.784	down	down	correct
ONEV.US	SPDR Russell 1000 Low Volatility Focus ETF	20260422	140.57	140.57	138.92	139.079	7700	139.079	down	up	incorrect
ONEY.US	SPDR Russell 1000 Yield Focus ETF	20260422	125.26	125.26	124.3	124.364	8100	124.364	down	up	incorrect
ONLN.US	ProShares Online Retail ETF	20260422	61.33	61.36	60.91	61.36	9800	61.36	up	down	incorrect
ONOF.US	Global X Funds	20260422	37.7	38.012	37.7	38.012	14800	38.012	up	down	incorrect
OPER.US	ETF Series Solutions	20260422	100.344	100.344	100.33	100.335	1200	100.0052	down	up	incorrect
OUNZ.US	VanEck Merk Gold Trust	20260422	45.68	45.775	45.425	45.59	398300	45.59	down	up	incorrect
OVB.US	Overlay Shares Core Bond ETF	20260422	20.84	20.84	20.7	20.735	10100	20.6269	down	up	incorrect
OVF.US	Overlay Shares Foreign Equity ETF	20260422	31.42	31.42	31.22	31.344	15100	31.0719	down	up	incorrect
OVL.US	Overlay Shares Large Cap Equity ETF	20260422	54.97	55.14	54.88	55.13	78700	54.6639	up	up	correct
OVLH.US	Overlay Shares Hedged Large Cap Equity ETF	20260422	40.24	40.386	40.24	40.386	3200	40.386	up	up	correct
OVM.US	Overlay Shares Municipal Bond ETF	20260422	21.82	21.82	21.773	21.796	2900	21.7032	down	down	correct
OVS.US	Overlay Shares Small Cap Equity ETF	20260422	40.01	40.01	39.745	39.89	6800	39.5442	down	down	correct
OVT.US	Listed Funds Trust	20260422	22.1	22.12	22.06	22.09	9300	21.972	down	down	correct
OWNS.US	Impact Shares Trust I	20260422	17.47	17.48	17.435	17.435	3400	17.435	down	down	correct
PAB.US	PGIM ETF Trust	20260422	42.74	42.74	42.58	42.6	7000	42.4518	down	down	correct
PALC.US	Pacer Lunt Large Cap Multi	20260422	54.26	54.26	53.91	53.98	15500	53.98	down	down	correct
PALL.US	Aberdeen Standard Physical Palladium Shares ETF	20260422	141.29	142.36	140.06	140.69	94800	140.69	down	down	correct
PAMC.US	Pacer Lunt MidCap Multi	20260422	51.62	51.636	51.61	51.636	800	51.636	up	up	correct
PBD.US	Invesco Global Clean Energy ETF	20260422	19.95	20.22	19.95	20.15	63100	20.15	up	up	correct
PBE.US	Invesco Dynamic Biotechnology & Genome ETF	20260422	81.24	81.24	80.81	81.09	2200	81.09	down	down	correct
PBJ.US	Invesco Dynamic Food & Beverage ETF	20260422	49.76	49.84	49.54	49.73	19673	49.73	down	down	correct
PBP.US	Invesco Exchange	20260422	22.37	22.44	22.33	22.43	14100	22.43	up	up	correct
PBW.US	Invesco WilderHill Clean Energy ETF	20260422	36.93	37.76	36.91	37.6	1975000	37.6	up	up	correct
PCEF.US	Invesco Exchange	20260422	19.72	19.84	19.72	19.75	144700	19.75	up	up	correct
PCY.US	Invesco Exchange	20260422	21.68	21.7	21.62	21.65	234900	21.65	down	down	correct
PDN.US	Invesco FTSE RAFI Developed Markets ex	20260422	45.98	46	45.84	45.92	18500	45.92	down	down	correct
PEJ.US	Invesco Dynamic Leisure and Entertainment ETF	20260422	62.93	62.93	61.39	61.68	34100	61.68	down	down	correct
PEXL.US	Pacer Funds Trust	20260422	66.05	66.2	66.05	66.2	400	66.2	up	up	correct
PFFA.US	ETFis Series Trust I	20260422	21.35	21.54	21.33	21.54	751800	21.54	up	up	correct
PFFD.US	Global X U.S. Preferred ETF	20260422	18.98	19.045	18.95	19.04	465130	18.9403	up	up	correct
PFFL.US	ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN	20260422	7.82	8.1636	7.82	8.1636	778	8.1636	up	up	correct
PFFR.US	ETFis Series Trust I	20260422	17.62	17.8	17.5	17.75	19400	17.75	up	up	correct
PFFV.US	Global X Variable Rate Preferred ETF	20260422	22.23	22.35	22.23	22.34	65100	22.2091	up	down	incorrect
PFIG.US	Invesco Exchange	20260422	24.11	24.11	24.09	24.09	7800	24.09	down	up	incorrect
PFIX.US	Simplify Exchange Traded Funds	20260422	44.4	44.95	44.4	44.949	176300	44.8488	up	down	incorrect
PFLD.US	AAM Low Duration Preferred and Income Securities ETF	20260422	19.68	19.69	19.64	19.67	229100	19.5851	down	up	incorrect
PFUT.US	Putnam Sustainable Future ETF	20260422	25.373	25.373	25.373	25.373	100	25.373
PFXF.US	VanEck Vectors Preferred Securities ex Financials ETF	20260422	18.36	18.545	18.35	18.52	2666239	18.4183	up	down	incorrect
PGF.US	Invesco Financial Preferred ETF	20260422	14.04	14.08	14.02	14.07	135800	14.07	up	up	correct
PGHY.US	Invesco Exchange	20260422	19.89	20	19.78	19.9	65900	19.9	up	up	correct
PGRO.US	Putnam Focused Large Cap Growth ETF	20260422	45.32	45.778	45.32	45.778	10000	45.778	up	up	correct
PGX.US	Invesco Preferred ETF	20260422	11.14	11.17	11.11	11.17	1680800	11.17	up	up	correct
PHB.US	Invesco Exchange	20260422	18.35	18.3899	18.31	18.332	25251	18.332	down	down	correct
PHDG.US	Invesco S&P 500 Downside Hedged ETF	20260422	40.13	40.33	40.13	40.19	900	40.19	up	up	correct
PHYL.US	PGIM Active High Yield Bond ETF	20260422	35.32	35.3599	35.28	35.35	143660	35.1427	up	up	correct
PHYS.US	Sprott Physical Gold Trust	20260422	35.99	36.09	35.79	35.9	1890100	35.9	down	down	correct
PICB.US	Invesco Exchange	20260422	23.67	23.67	23.43	23.58	108500	23.58	down	down	correct
PIFI.US	ClearShares Piton Intermediate Fixed Income ETF	20260422	94.6	94.6	94.568	94.568	900	94.568	down	down	correct
PILL.US	Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF	20260422	12.59	12.71	12.26	12.46	39800	12.46	down	down	correct
PIN.US	Invesco India ETF	20260422	21.68	21.83	21.6001	21.6984	20845	21.6984	up	up	correct
PINK.US	Simplify Exchange Traded Funds	20260422	35.66	35.84	35.479	35.57	30000	35.57	down	down	correct
PJP.US	Invesco Dynamic Pharmaceuticals ETF	20260422	104.63	105.3	104.23	104.75	136100	104.75	up	up	correct
PKB.US	Invesco Dynamic Building & Construction ETF	20260422	107.53	107.53	106.21	106.58	27000	106.58	down	down	correct
PLDR.US	Putnam Sustainable Leaders ETF	20260422	37.09	37.201	37.07	37.201	500	37.201	up	up	correct
PLTM.US	GraniteShares Platinum Trust	20260422	19.99	20.1	19.825	19.99	172300	19.99
PPA.US	Invesco Aerospace & Defense ETF	20260422	173.43	173.76	168.43	169.6	500900	169.6	down	down	correct
PPLT.US	Aberdeen Standard Physical Platinum Shares ETF	20260422	188.72	190.02	187.34	188.6	174500	188.6	down	down	correct
PQDI.US	Principal Exchange	20260422	19.58	19.58	19.51	19.545	5000	19.4499	down	down	correct
PREF.US	Principal Spectrum Preferred Securities Active ETF	20260422	19.06	19.08	19.055	19.07	123369	18.9855	up	up	correct
PRF.US	Invesco FTSE RAFI US 1000 ETF	20260422	50.83	50.86	50.55	50.66	578400	50.66	down	down	correct
PSI.US	Invesco Dynamic Semiconductors ETF	20260422	124.44	124.81	121.94	124.1	304800	124.1	down	down	correct
PSIL.US	PSIL	20260422	20.37	20.37	19.81	19.91	132400	19.91	down	down	correct
PSK.US	SPDR ICE Preferred Securities ETF	20260422	31.53	31.58	31.43	31.58	61344	31.3998	up	up	correct
PSLV.US	Sprott Physical Silver Trust	20260422	25.08	25.19	24.93	25.01	5302500	25.01	down	down	correct
PSP.US	Invesco Exchange	20260422	62.71	63.11	62.29	62.66	53400	62.66	down	down	correct
PSQ.US	ProShares Trust	20260422	28.62	28.7	28.4	28.42	5587000	28.42	down	down	correct
PSR.US	Invesco Active U.S. Real Estate Fund	20260422	99.45	99.45	98.72	98.72	1700	98.72	down	down	correct
PST.US	ProShares UltraShort 7	20260422	22.34	22.4	22.32	22.4	7000	22.4	up	up	correct
PTBD.US	Pacer Funds Trust	20260422	19.301	19.312	19.27	19.299	13600	19.209	down	down	correct
PTEST.US	X	20260422	24.97	24.97	24.97	24.97	23340	24.97
PTIN.US	Pacer Trendpilot International ETF	20260422	34.597	34.7	34.54	34.65	11600	34.65	up	up	correct
PULS.US	PGIM Ultra Short Bond ETF	20260422	49.66	49.67	49.66	49.66	1981114	49.4937
PUTW.US	WisdomTree Trust	20260422	33.1	33.1	32.9502	33.04	90725	32.7105	down	down	correct
PVI.US	Invesco Exchange	20260422	24.74	24.78	24.72	24.72	600	24.72	down	down	correct
PWB.US	Invesco Dynamic Large Cap Growth ETF	20260422	144.5	145.22	143.49	145.22	99200	145.22	up	up	correct
PWV.US	Invesco Dynamic Large Cap Value ETF	20260422	72.23	72.52	71.87	71.96	68300	71.96	down	down	correct
PWZ.US	Invesco Exchange	20260422	24.35	24.35	24.25	24.31	113700	24.31	down	down	correct
PXE.US	Invesco Dynamic Energy Exploration & Production ETF	20260422	36	36.53	36	36.48	45800	36.48	up	up	correct
PXF.US	Invesco FTSE RAFI Developed Markets ex	20260422	73.46	73.46	73.19	73.43	65500	73.43	down	down	correct
PXH.US	Invesco Exchange	20260422	28.55	28.62	28.49	28.57	179400	28.57	up	up	correct
PXJ.US	Invesco Dynamic Oil & Gas Services ETF	20260422	42.4	42.6	42.14	42.57	56500	42.57	up	up	correct
PZA.US	Invesco Exchange	20260422	23.33	23.34	23.29	23.29	627100	23.29	down	down	correct
PZT.US	Invesco Exchange	20260422	22.48	22.48	22.4	22.47	16300	22.47	down	down	correct
QAI.US	IQ Hedge Multi	20260422	35.34	35.49	35.34	35.49	36700	35.49	up	up	correct
QARP.US	DBX ETF Trust	20260422	62.86	62.9	62.79	62.88	2900	62.88	up	up	correct
QDEF.US	FlexShares Quality Dividend Defensive Index Fund	20260422	84.28	84.47	84.28	84.44	2800	84.44	up	up	correct
QDF.US	FlexShares Trust	20260422	84.98	85.07	84.78	85.07	14900	85.07	up	up	correct
QDIV.US	Global X S&P 500 Quality Dividend ETF	20260422	36.75	36.83	36.57	36.623	9000	36.623	down	up	incorrect
QDPL.US	Pacer Funds Trust	20260422	43.55	43.71	43.4501	43.62	150014	43.501	up	down	incorrect
QEFA.US	SPDR MSCI EAFE StrategicFactors ETF	20260422	96.67	96.866	96.24	96.35	11500	96.35	down	up	incorrect
QEMM.US	SPDR Index Shares Funds	20260422	76.39	76.46	76.39	76.46	800	76.46	up	down	incorrect
QGRO.US	American Century U.S. Quality Growth ETF	20260422	114.4	114.57	113.7	114.26	81000	114.26	down	up	incorrect
QID.US	ProShares UltraShort QQQ	20260422	17.86	17.95	17.57	17.59	29274300	17.59	down	up	incorrect
QINT.US	American Century Quality Diversified International ETF	20260422	69.22	69.22	68.83	68.92	16700	68.92	down	down	correct
QLD.US	ProShares Ultra QQQ	20260422	77.03	78.24	76.65	78.18	4155900	78.18	up	up	correct
QLTA.US	iShares Aaa	20260422	47.91	47.95	47.8	47.85	4524200	47.6622	down	down	correct
QLV.US	FlexShares US Quality Low Volatility Index Fund	20260422	73.76	73.778	73.58	73.778	108400	73.778	up	up	correct
QLVD.US	FlexShares Developed Markets ex	20260422	33.33	33.335	33.29	33.332	2900	33.332	up	up	correct
QLVE.US	FlexShares Emerging Markets Quality Low Volatility Index Fund	20260422	32.115	32.115	32.115	32.115	100	32.115
QPX.US	AdvisorShares Q Dynamic Growth ETF	20260422	46	46.148	46	46.148	2600	46.148	up	up	correct
QQH.US	HCM Defender 100 Index ETF	20260422	74.6	75.428	74.6	75.428	67000	75.428	up	up	correct
QQQE.US	Direxion NASDAQ	20260422	107.94	107.97	107.52	107.92	110800	107.92	down	down	correct
QRFT.US	QRAFT AI	20260422	65.1	65.143	65.04	65.143	1900	65.143	up	up	correct
QTUM.US	Defiance Quantum ETF	20260422	130.09	130.3	129.16	130.25	473200	130.25	up	up	correct
QULL.US	ETRACS 2x Leveraged MSCI US Quality Factor TR ETN	20260422	60.445	60.445	60.445	60.445	100	60.445
QUS.US	SPDR MSCI USA StrategicFactors ETF	20260422	179.925	180.17	179.66	180.17	10000	180.17	up	up	correct
QVML.US	Invesco Exchange	20260422	41.84	41.945	41.58	41.945	98800	41.945	up	up	correct
QVMM.US	Invesco Exchange	20260422	34.22	34.22	34.045	34.045	400	34.045	down	down	correct
QVMS.US	Invesco Exchange	20260422	31.715	31.785	31.715	31.785	100	31.785	up	up	correct
QWLD.US	SPDR MSCI World StrategicFactors ETF	20260422	149.02	149.156	148.855	149.156	2500	149.156	up	up	correct
RAAX.US	VanEck Inflation Allocation ETF	20260422	41.46	41.53	41.33	41.5	132900	41.5	up	up	correct
RAFE.US	PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF	20260422	44.26	44.26	44.092	44.18	3500	44.18	down	down	correct
RAVI.US	FlexShares Ready Access Variable Income Fund	20260422	75.36	75.38	75.36	75.3682	16560	75.1116	up	up	correct
RCD.US	Invesco S&P 500 Equal Weight Consumer Discretionary ETF	20260422	21.6	21.95	21.6	21.9	3500	21.9	up	up	correct
RDIV.US	Invesco S&P Ultra Dividend Revenue ETF	20260422	56.21	56.21	55.55	55.61	42700	55.61	down	down	correct
RDOG.US	ALPS REIT Dividend Dogs ETF	20260422	38.61	38.61	38.36	38.36	1200	38.36	down	down	correct
RECS.US	Columbia ETF Trust I	20260422	42.08	42.16	41.93	42	366300	42	down	down	correct
REET.US	iShares Global REIT ETF	20260422	27.18	27.24	26.74	26.85	1568200	26.85	down	down	correct
REK.US	ProShares Short Real Estate	20260422	15.82	16.03	15.82	16.01	14700	16.01	up	up	correct
RETL.US	Direxion Daily Retail Bull 3X Shares	20260422	9.49	9.54	9.09	9.28	341800	9.28	down	down	correct
REVS.US	Columbia Research Enhanced Value ETF	20260422	30.34	30.37	30.06	30.07	22700	30.07	down	down	correct
REW.US	ProShares UltraShort Technology	20260422	9.06	9.12	8.81	8.81	45900	8.81	down	down	correct
REZ.US	iShares Trust	20260422	87.97	88.2	85.83	86.28	66500	86.28	down	down	correct
RFCI.US	ALPS ETF Trust	20260422	22.46	22.48	22.44	22.459	4500	22.459	down	down	correct
RFDA.US	RiverFront Dynamic US Dividend Advantage ETF	20260422	66.87	67.09	66.76	66.873	7500	66.873	up	up	correct
RFFC.US	RiverFront Dynamic US Flex	20260422	71.46	71.572	71.46	71.572	700	71.572	up	up	correct
RFG.US	Invesco S&P MidCap 400 Pure Growth ETF	20260422	60.02	60.02	59.73	59.86	5400	59.86	down	down	correct
RFV.US	Invesco S&P MidCap 400 Pure Value ETF	20260422	139.41	139.41	136.83	137.14	12300	137.14	down	down	correct
RGI.US	Invesco S&P 500 Equal Weight Industrials ETF	20260422	61.4	61.4	60.39	60.539	19731	60.539	down	down	correct
RHRX.US	Starboard Investment Trust	20260422	20.59	20.61	20.538	20.54	6800	20.54	down	up	incorrect
RHS.US	Invesco S&P 500 Equal Weight Consumer Staples ETF	20260422	29.48	29.59	29.29	29.36	74293	29.36	down	up	incorrect
RHTX.US	Starboard Investment Trust	20260422	19.805	19.823	19.78	19.78	2600	19.78	down	up	incorrect
RIET.US	Hoya Capital High Dividend Yield ETF	20260422	9.59	9.59	9.47	9.49	90100	9.49	down	up	incorrect
RIGS.US	RiverFront Strategic Income Fund	20260422	22.96	22.96	22.81	22.81	6400	22.81	down	up	incorrect
RINF.US	ProShares Inflation Expectations ETF	20260422	32.18	32.26	32.18	32.21	2000	32.21	up	down	incorrect
RISN.US	Inspire Tactical Balanced ESG ETF	20260422	30.46	30.46	30.26	30.26	2000	30.26	down	up	incorrect
RISR.US	FolioBeyond Rising Rates ETF	20260422	36.15	36.37	36.15	36.35	20200	36.1703	up	down	incorrect
RLY.US	SSGA Active Trust	20260422	36.36	36.63	36.36	36.5	110500	36.5	up	up	correct
ROAM.US	Hartford Multifactor Emerging Markets ETF	20260422	34.1	34.215	34.09	34.21	43600	34.21	up	up	correct
ROBO.US	Robo Global Robotics and Automation Index ETF	20260422	79.44	79.85	79.01	79.53	102800	79.53	up	up	correct
RODM.US	Lattice Strategies Trust	20260422	40.8	40.85	40.552	40.61	66400	40.61	down	down	correct
ROKT.US	SPDR Kensho Final Frontiers ETF	20260422	116.39	117.51	113.62	114.61	36900	114.61	down	down	correct
ROM.US	ProShares Trust	20260422	107.25	110.34	107.18	110.34	142600	110.34	up	up	correct
ROSC.US	Hartford Multifactor Small Cap ETF	20260422	51.558	51.696	51.558	51.696	300	51.696	up	up	correct
ROUS.US	Hartford Multifactor US Equity ETF	20260422	63.4	63.43	62.72	62.93	41800	62.93	down	down	correct
RPAR.US	RPAR Risk Parity ETF	20260422	22.95	22.98	22.9	22.98	5200	22.98	up	up	correct
RPG.US	Invesco S&P 500 Pure Growth ETF	20260422	53.79	53.88	53.23	53.87	440300	53.87	up	up	correct
RPV.US	Invesco S&P 500 Pure Value ETF	20260422	110.64	110.9	109.58	109.75	137900	109.75	down	down	correct
RSP.US	Invesco S&P 500 Equal Weight ETF	20260422	203.78	204.19	201.94	202.46	7198100	202.46	down	down	correct
RSPE.US	Invesco Exchange	20260422	31.55	31.55	31.28	31.35	9300	31.35	down	down	correct
RTM.US	Invesco S&P 500 Equal Weight Materials ETF	20260422	40.22	40.22	39.64	39.7198	12077	39.7198	down	down	correct
RVNU.US	DBX ETF Trust	20260422	24.94	24.96	24.89	24.92	14724	24.8448	down	down	correct
RWJ.US	Invesco S&P SmallCap 600 Revenue ETF	20260422	55.42	55.42	54.76	54.95	37100	54.95	down	down	correct
RWK.US	Invesco S&P MidCap 400 Revenue ETF	20260422	143.08	143.08	138.85	139.32	32100	139.32	down	down	correct
RWL.US	Invesco S&P 500 Revenue ETF	20260422	122.25	122.29	121.47	121.69	286500	121.69	down	down	correct
RWM.US	ProShares Short Russell2000	20260422	14.52	14.66	14.5	14.58	17321100	14.58	up	up	correct
RWO.US	SPDR Index Shares Funds	20260422	49.33	49.33	48.46	48.53	24000	48.53	down	down	correct
RWR.US	SPDR Dow Jones REIT ETF	20260422	108.66	109.01	106.52	107.02	316100	107.02	down	down	correct
RWX.US	SPDR Dow Jones International Real Estate ETF	20260422	28.52	28.56	28.33	28.38	26700	28.38	down	down	correct
RXD.US	ProShares UltraShort Health Care	20260422	10.02	10.19	10.02	10.18	10900	10.18	up	up	correct
RXI.US	iShares Trust	20260422	200.54	200.54	200.1	200.3	5800	200.3	down	down	correct
RXL.US	ProShares Ultra Health Care	20260422	45.41	46.08	45.27	45.45	7100	45.45	up	up	correct
RYJ.US	Invesco Raymond James SB	20260422	77.065	77.065	76.83	76.8883	776	76.8883	down	up	incorrect
RZG.US	Invesco S&P SmallCap 600 Pure Growth ETF	20260422	63.26	63.26	62.95	63.18	3700	63.18	down	down	correct
RZV.US	Invesco S&P SmallCap 600 Pure Value ETF	20260422	136.94	137.1	136.13	136.32	4000	136.32	down	down	correct
SAA.US	ProShares Trust	20260422	32.52	32.52	31.87	31.95	1700	31.95	down	down	correct
SAEF.US	Schwab Strategic Trust	20260422	29.94	29.94	29.68	29.73	2900	29.73	down	down	correct
SBB.US	ProShares Short SmallCap600	20260422	12.1	12.14	12.1	12.14	3000	12.14	up	up	correct
SBIO.US	ALPS ETF Trust	20260422	56.33	56.44	55.795	56.21	80800	56.21	down	down	correct
SCC.US	ProShares UltraShort Consumer Services	20260422	14.18	14.32	14.07	14.23	13400	14.23	up	up	correct
SCDL.US	ETRACS 2x Leveraged US Dividend Factor TR ETN	20260422	49.93	50.07	49.93	50.053	900	50.053	up	up	correct
SCHA.US	Schwab U.S. Small	20260422	32.46	32.47	32.11	32.25	1160400	32.25	down	down	correct
SCHB.US	Schwab U.S. Broad Market ETF	20260422	27.42	27.5	27.39	27.48	6355500	27.48	up	up	correct
SCHC.US	Schwab Strategic Trust	20260422	50.05	50.17	49.87	50.09	256600	50.09	up	up	correct
SCHD.US	Schwab U.S. Dividend Equity ETF	20260422	31.07	31.21	30.94	31.01	15167200	31.01	down	down	correct
SCHE.US	Schwab Emerging Markets Equity ETF	20260422	35.61	35.7	35.53	35.66	996900	35.66	up	up	correct
SCHF.US	Schwab Strategic Trust	20260422	26.41	26.42	26.29	26.4	7396100	26.4	down	down	correct
SCHG.US	Schwab Strategic Trust	20260422	32.6	32.88	32.54	32.85	8214500	32.85	up	up	correct
SCHH.US	Schwab U.S. REIT ETF	20260422	23.14	23.24	22.74	22.83	4848600	22.83	down	down	correct
SCHI.US	Schwab 5	20260422	22.85	22.8799	22.825	22.83	2260986	22.7348	down	down	correct
SCHJ.US	Schwab 1	20260422	24.78	24.8	24.772	24.78	207200	24.6878
SCHK.US	Schwab 1000 ETF	20260422	34.2	34.29	34.16	34.29	357500	34.29	up	up	correct
SCHM.US	Schwab U.S. Mid	20260422	34.06	34.07	33.61	33.77	1118600	33.77	down	down	correct
SCHO.US	Schwab Short	20260422	24.27	24.27	24.26	24.26	2984024	24.1849	down	down	correct
SCHP.US	Schwab U.S. TIPS ETF	20260422	26.86	26.86	26.82	26.82	3066222	26.7244	down	down	correct
SCHQ.US	Schwab Long	20260422	31.56	31.605	31.455	31.47	400727	31.3518	down	down	correct
SCHR.US	Schwab Strategic Trust	20260422	24.94	24.95	24.91	24.91	1378853	24.8302	down	down	correct
SCHV.US	Schwab Strategic Trust	20260422	32.08	32.14	31.86	31.93	2929200	31.93	down	down	correct
SCHX.US	Schwab U.S. Large	20260422	27.98	28.05	27.95	28.04	11458700	28.04	up	up	correct
SCHY.US	Schwab Strategic Trust	20260422	32.57	32.57	32.36	32.46	775500	32.46	down	down	correct
SCHZ.US	Schwab U.S. Aggregate Bond ETF	20260422	23.32	23.3618	23.29	23.29	1489248	23.211	down	down	correct
SCJ.US	iShares MSCI Japan Small	20260422	99.96	100.03	99.39	99.51	16100	99.51	down	down	correct
SCO.US	ProShares UltraShort Bloomberg Crude Oil	20260422	7.7	7.71	7.47	7.54	35812200	7.54	down	down	correct
SCRD.US	SCRD	20260422	41.6096	41.6096	41.6096	41.6096	0	41.4247
SDCI.US	USCF SummerHaven Dynamic Commodity Strategy No K	20260422	27.71	27.89	27.71	27.81	86200	27.81	up	up	correct
SDD.US	ProShares UltraShort SmallCap600	20260422	9.63	9.72	9.63	9.72	1000	9.72	up	up	correct
SDEM.US	Global X MSCI SuperDividend Emerging Markets ETF	20260422	33.41	33.41	33.09	33.245	16000	33.245	down	down	correct
SDIV.US	Global X SuperDividend ETF	20260422	26.12	26.2	25.97	26.01	389000	26.01	down	down	correct
SDOG.US	ALPS Sector Dividend Dogs ETF	20260422	66.22	66.37	65.72	65.73	85200	65.73	down	down	correct
SDOW.US	ProShares UltraPro Short Dow30	20260422	28.71	29.09	28.57	28.83	4243200	28.83	up	up	correct
SDP.US	ProShares UltraShort Utilities	20260422	10.95	11.25	10.95	11.19	8600	11.19	up	up	correct
SDS.US	ProShares UltraShort S&P500	20260422	63.39	63.58	62.98	63.02	4023300	63.02	down	down	correct
SDY.US	SPDR S&P Dividend ETF	20260422	148.62	148.78	146.92	147.2	154800	147.2	down	down	correct
SEF.US	ProShares Short Financials	20260422	32.19	32.34	32.01	32.29	8300	32.29	up	up	correct
SEIX.US	Virtus ETF Trust II	20260422	23.17	23.19	23.17	23.19	52700	23.19	up	up	correct
SENT.US	AdvisorShares Trust	20260422	0.715	0.715	0.705	0.71	835300	0.71	down	down	correct
SFY.US	Tidal ETF Trust	20260422	138.91	139.7	138.81	139.68	15900	139.68	up	up	correct
SFYF.US	SoFi Social 50 ETF	20260422	57.43	58.07	57.43	58.07	3900	58.07	up	up	correct
SGDJ.US	Sprott Funds Trust	20260422	97.47	98.44	96.99	97.5	64200	97.5	up	up	correct
SGDM.US	Sprott Gold Miners ETF	20260422	78.73	78.73	77.675	77.74	57900	77.74	down	down	correct
SGOL.US	Aberdeen Standard Gold ETF Trust	20260422	45.25	45.34	44.99	45.14	1857300	45.14	down	down	correct
SGOV.US	iShares Trust	20260422	100.6	100.6	100.59	100.6	15070100	100.6
SH.US	ProShares Short S&P500	20260422	34.86	34.91	34.75	34.76	5775300	34.76	down	down	correct
SHE.US	SPDR SSGA Gender Diversity Index ETF	20260422	139.88	140.112	139.7	140.112	1500	140.112	up	up	correct
SHM.US	SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF	20260422	47.95	47.985	47.95	47.965	183204	47.858	up	up	correct
SHUS.US	Syntax Stratified U.S. Total Market Hedged ETF	20260422	48.49	48.49	48.49	48.49	100	48.49
SHYG.US	iShares Trust	20260422	42.66	42.69	42.625	42.66	692619	42.4141
SHYL.US	Xtrackers Short Duration High Yield Bond ETF	20260422	44.75	44.78	44.7151	44.7706	15439	44.5196	up	up	correct
SIFI.US	Harbor Scientific Alpha Income	20260422	43.8	43.8	43.8	43.8	7	43.6271
SIHY.US	Harbor ETF Trust	20260422	45.44	45.55	45.26	45.41	23100	45.1963	down	down	correct
SIJ.US	ProShares UltraShort Industrials	20260422	9.08	9.28	9.07	9.21	7400	9.21	up	up	correct
SIL.US	Global X Silver Miners ETF	20260422	96.24	97.97	95.42	97.13	1327700	97.13	up	up	correct
SILJ.US	ETFMG Prime Junior Silver Miners ETF	20260422	31.5	31.88	31.03	31.52	2044600	31.52	up	up	correct
SIMS.US	SPDR S&P Kensho Intelligent Structures ETF	20260422	45.465	45.465	45.465	45.465	100	45.465
SIVR.US	Aberdeen Standard Physical Silver Shares ETF	20260422	74.11	74.53	73.76	73.95	1617200	73.95	down	up	incorrect
SIXA.US	6 Meridian Mega Cap Equity ETF	20260422	53.92	53.92	53.68	53.79	12300	53.6607	down	up	incorrect
SIXH.US	6 Meridian Hedged Equity	20260422	41.75	41.75	41.67	41.699	5700	41.607	down	up	incorrect
SIXL.US	6 Meridian Low Beta Equity Strategy ETF	20260422	38.38	38.38	38.359	38.359	500	38.3123	down	up	incorrect
SIXS.US	6 Meridian Small Cap Equity ETF	20260422	55.03	55.038	55.03	55.038	1500	54.9928	up	down	incorrect
SIZE.US	iShares MSCI USA Size Factor ETF	20260422	170.74	170.74	169.44	169.82	5200	169.82	down	down	correct
SJB.US	ProShares Trust	20260422	15.27	15.3	15.27	15.28	205600	15.28	up	up	correct
SJNK.US	SPDR Series Trust	20260422	25.21	25.235	25.18	25.21	2068446	25.0666
SKF.US	ProShares UltraShort Financials	20260422	27.41	27.71	27.21	27.6	17900	27.6	up	up	correct
SLV.US	iShares Silver Trust	20260422	70.55	70.96	70.23	70.37	14416100	70.37	down	down	correct
SLX.US	VanEck Vectors Steel ETF	20260422	101.79	102.93	101.79	102.61	26100	102.61	up	up	correct
SLYG.US	SPDR S&P 600 Small Cap Growth ETF	20260422	107.05	107.08	106.05	106.55	104300	106.55	down	down	correct
SLYV.US	SPDR S&P 600 Small Cap Value ETF	20260422	102.82	102.84	101.84	102.17	248400	102.17	down	down	correct
SMDD.US	ProShares UltraPro Short MidCap400	20260422	8.8	9.14	8.77	9.08	9000	9.08	up	up	correct
SMHB.US	ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN	20260422	4.05	4.07	4	4.07	10400	4.07	up	up	correct
SMLF.US	iShares MSCI USA Small	20260422	83.49	83.6	82.32	82.67	98500	82.67	down	down	correct
SMLL.US	Direxion Daily Small Cap Bull 2X Shares	20260422	20.61	20.654	20.56	20.654	6300	20.654	up	up	correct
SMLV.US	SPDR SSGA US Small Cap Low Volatility Index ETF	20260422	145.72	145.91	145.1	145.43	1200	145.43	down	down	correct
SMMU.US	PIMCO Short Term Municipal Bond Active Exchange	20260422	50.57	50.57	50.5001	50.54	69960	50.4199	down	down	correct
SMN.US	ProShares Trust	20260422	9.8	10.71	9.8	9.92	7400	9.92	up	up	correct
SMOG.US	VanEck Vectors Low Carbon Energy ETF	20260422	152.25	152.25	151.34	151.34	800	151.34	down	down	correct
SNPE.US	Xtrackers S&P 500 ESG ETF	20260422	64.8	64.96	64.69	64.96	191500	64.96	up	up	correct
SOXL.US	Direxion Shares ETF Trust	20260422	102.94	106.09	99.6	105.64	58165200	105.64	up	up	correct
SOXS.US	Direxion Shares ETF Trust	20260422	17.37	17.945	16.72	16.8	110998160	16.8	down	down	correct
SOYB.US	Teucrium Soybean	20260422	24.75	24.75	24.47	24.51	108700	24.51	down	up	incorrect
SPAB.US	SPDR Portfolio Aggregate Bond ETF	20260422	25.72	25.73	25.67	25.69	2102034	25.6031	down	up	incorrect
SPBO.US	SPDR Portfolio Corporate Bond ETF	20260422	29.25	29.27	29.2	29.22	591200	29.0965	down	up	incorrect
SPD.US	Simplify US Equity PLUS Downside Convexity ETF	20260422	39.435	39.469	39.36	39.469	4200	39.469	up	down	incorrect
SPDN.US	Direxion Daily S&P 500 Bear 1X Shares	20260422	9.14	9.15	9.11	9.11	39347600	9.11	down	down	correct
SPDV.US	AAM S&P 500 High Dividend Value ETF	20260422	37.7	37.73	37.4	37.4415	8386	37.3421	down	down	correct
SPDW.US	SPDR Portfolio Developed World ex	20260422	48.64	48.72	48.46	48.64	2995800	48.64
SPEM.US	SPDR Portfolio Emerging Markets ETF	20260422	50.86	51.07	50.82	51.02	1478100	51.02	up	up	correct
SPEU.US	SPDR Portfolio Europe ETF	20260422	54.5	54.5	54.07	54.2	28200	54.2	down	down	correct
SPFF.US	Global X SuperIncome Preferred ETF	20260422	9.43	9.49	9.43	9.4841	34721	9.4338	up	up	correct
SPGM.US	SPDR Portfolio MSCI Global Stock Market ETF	20260422	82.02	82.25	81.92	82.19	114400	82.19	up	down	incorrect
SPGP.US	Invesco S&P 500 GARP ETF	20260422	118.48	118.48	117.5	117.76	76300	117.76	down	up	incorrect
SPHB.US	Invesco S&P 500 High Beta ETF	20260422	134.17	134.3	133.15	133.87	207800	133.87	down	up	incorrect
SPHD.US	Invesco S&P 500 High Dividend Low Volatility ETF	20260422	49.51	49.7	49.17	49.29	390500	49.29	down	up	incorrect
SPHQ.US	Invesco S&P 500 Quality ETF	20260422	80.41	80.48	79.82	80.13	1136400	80.13	down	up	incorrect
SPHY.US	SPDR Series Trust	20260422	23.58	23.6	23.55	23.58	2972600	23.4433
SPIB.US	SPDR Series Trust	20260422	33.69	33.715	33.6601	33.67	9438866	33.5455	down	down	correct
SPIP.US	SPDR Series Trust	20260422	26.17	26.19	26.14	26.14	63800	25.9909	down	down	correct
SPLB.US	SPDR Series Trust	20260422	22.55	22.585	22.485	22.5	2119283	22.3973	down	down	correct
SPLV.US	Invesco Exchange	20260422	73.6	73.85	72.91	73.15	2572900	73.15	down	down	correct
SPMB.US	SPDR Portfolio Mortgage Backed Bond ETF	20260422	22.49	22.54	22.45	22.45	1191900	22.3796	down	down	correct
SPMD.US	SPDR Portfolio S&P 400 Mid Cap ETF	20260422	64.62	64.62	63.54	63.7	1426200	63.7	down	down	correct
SPMO.US	Invesco S&P 500 Momentum ETF	20260422	128.11	129.13	127.46	129.11	1424000	129.11	up	up	correct
SPPP.US	Sprott Physical Platinum and Palladium Trust	20260422	16.4	16.58	16.34	16.38	167300	16.38	down	down	correct
SPRE.US	Tidal ETF Trust	20260422	21.17	21.2	20.91	20.96	69000	20.8936	down	down	correct
SPSB.US	SPDR Portfolio Short Term Corporate Bond ETF	20260422	30.1	30.12	30.1	30.1	1670011	29.9929
SPSK.US	Tidal ETF Trust	20260422	18.15	18.155	18.12	18.12	180700	18.0679	down	down	correct
SPSM.US	SPDR Series Trust	20260422	53.03	53.1	52.57	52.75	1398000	52.75	down	down	correct
SPTI.US	SPDR Portfolio Intermediate Term Treasury ETF	20260422	28.7	28.7	28.66	28.67	1428459	28.5793	down	down	correct
SPTL.US	SPDR Series Trust	20260422	26.41	26.44	26.31	26.33	3620402	26.2388	down	down	correct
SPTM.US	SPDR Portfolio S&P 1500 Composite Stock Market ETF	20260422	86.26	86.43	86.11	86.42	439200	86.42	up	up	correct
SPTS.US	SPDR Portfolio Short Term Treasury ETF	20260422	29.16	29.17	29.15	29.16	706341	29.068
SPUC.US	Simplify US Equity PLUS Upside Convexity ETF	20260422	47.974	48.003	47.974	48.003	900	47.5252	up	up	correct
SPUS.US	Tidal ETF Trust	20260422	53.21	53.61	53.135	53.61	607000	53.5838	up	up	correct
SPUU.US	Direxion Daily S&P 500 Bull 2X Shares	20260422	195.55	196.92	195.18	196.84	6800	196.84	up	up	correct
SPVM.US	Invesco Exchange	20260422	71.53	71.53	70.86	70.8773	7401	70.8773	down	down	correct
SPVU.US	Invesco S&P 500 Enhanced Value ETF	20260422	62.21	62.2215	62.02	62.2215	1913	62.2215	up	up	correct
SPXE.US	ProShares S&P 500 ex	20260422	76.21	76.569	76.21	76.569	4100	76.569	up	up	correct
SPXL.US	Direxion Daily S&P500 Bull 3X Shares	20260422	237.57	239.91	236.71	239.69	2439200	239.69	up	up	correct
SPXN.US	ProShares S&P 500 ex	20260422	77.69	78.01	77.69	78.01	7700	78.01	up	up	correct
SPXS.US	Direxion Daily S&P 500 Bear 3X Shares	20260422	31.2	31.3213	30.88	30.9	9918382	30.9	down	down	correct
SPXT.US	ProShares S&P 500 ex	20260422	106.87	107.07	106.43	106.679	16900	106.679	down	down	correct
SPXU.US	ProShares UltraPro Short S&P500	20260422	43.76	43.93	43.32	43.37	7624100	43.37	down	down	correct
SPXV.US	ProShares S&P 500 ex	20260422	78.265	78.41	78.2	78.41	500	78.41	up	up	correct
SPY.US	SPDR S&P 500 ETF Trust	20260422	709.15	711.45	708.22	711.21	42518500	711.21	up	down	incorrect
SPYC.US	Simplify US Equity PLUS Convexity ETF	20260422	43.126	43.155	43.05	43.155	2900	43.155	up	down	incorrect
SPYD.US	SPDR Portfolio S&P 500 High Dividend ETF	20260422	46.37	46.5	45.88	45.98	901600	45.98	down	up	incorrect
SPYG.US	SPDR Portfolio S&P 500 Growth ETF	20260422	110.76	111.79	110.54	111.77	2566200	111.77	up	down	incorrect
SPYV.US	SPDR Portfolio S&P 500 Value ETF	20260422	59.19	59.27	58.85	58.97	1450200	58.97	down	up	incorrect
SPYX.US	SPDR S&P 500 Fossil Fuel Reserves Free ETF	20260422	58.11	58.25	58.048	58.23	92900	58.23	up	down	incorrect
SRLN.US	SPDR Blackstone Senior Loan ETF	20260422	40.57	40.6	40.49	40.51	1121902	40.2872	down	down	correct
SRS.US	ProShares Trust	20260422	41.5	42.32	41.09	42.13	8400	42.13	up	up	correct
SRTY.US	ProShares Trust	20260422	28.15	29.01	28.04	28.51	2002600	28.51	up	up	correct
SRVR.US	Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF	20260422	34.76	35.11	34.76	34.98	38400	34.98	up	up	correct
SSG.US	ProShares UltraShort Semiconductors	20260422	19.65	19.91	19	19.03	338500	19.03	down	down	correct
SSO.US	ProShares Ultra S&P500	20260422	61.45	61.83	61.28	61.78	2761900	61.78	up	up	correct
SSPY.US	Syntax ETF Trust	20260422	93.33	93.33	92.891	92.891	100	92.891	down	down	correct
STIP.US	iShares 0	20260422	103.72	103.7563	103.705	103.72	509123	103.1562
STNC.US	Stance Equity ESG Large Cap Core ETF	20260422	36.04	36.04	35.88	35.962	39500	35.962	down	up	incorrect
STPZ.US	PIMCO 1	20260422	54.35	54.35	54.3	54.3	579839	53.8818	down	up	incorrect
SUB.US	iShares Short	20260422	106.68	106.715	106.6527	106.68	396901	106.4488
SUSA.US	iShares MSCI USA ESG Select ETF	20260422	144.21	144.39	143.9	144.36	18800	144.36	up	down	incorrect
SVOL.US	Simplify Volatility Premium ETF	20260422	15.93	16.03	15.93	16	230200	15.7207	up	down	incorrect
SWAN.US	Amplify BlackSwan Growth & Treasury Core ETF	20260422	32.62	32.83	32.62	32.8	10600	32.8	up	down	incorrect
SXQG.US	6 Meridian Quality Growth ETF	20260422	31.91	31.957	31.91	31.957	2200	31.957	up	up	correct
SZK.US	ProShares UltraShort Consumer Goods	20260422	11.41	11.46	11.33	11.42	1800	11.42	up	up	correct
SZNE.US	Pacer Funds Trust	20260422	38.7	38.7	38.29	38.29	200	38.29	down	down	correct
TAAG.US	Trend Aggregation Growth ETF	20260422	0.01	0.01	0.01	0.01	0	0.01
TAGG.US	TagLikeMe Corp	20260422	42.94	42.9689	42.88	42.88	74188	42.7208	down	down	correct
TAGS.US	Teucrium Commodity Trust	20260422	24.45	24.45	24.2	24.23	11400	24.23	down	down	correct
TAN.US	Invesco Exchange	20260422	55.53	57.31	55.53	57.03	2451090	57.03	up	up	correct
TAXF.US	American Century Diversified Municipal Bond ETF	20260422	50.58	50.61	50.55	50.56	78700	50.56	down	down	correct
TBF.US	ProShares Short 20+ Year Treasury	20260422	24.15	24.23	24.1	24.22	92900	24.22	up	up	correct
TBT.US	ProShares UltraShort 20+ Year Treasury	20260422	34.7	34.97	34.62	34.9	315700	34.9	up	up	correct
TBUX.US	T. Rowe Price Exchange	20260422	49.92	49.925	49.9	49.91	174500	49.7325	down	down	correct
TBX.US	ProShares Trust	20260422	28	28.06	28	28.05	23800	28.05	up	up	correct
TCHP.US	T. Rowe Price Exchange	20260422	49.68	50.17	49.57	50.17	135800	50.17	up	up	correct
TDSA.US	Exchange Listed Funds Trust	20260422	0.43	0.4315	0.423	0.425	1906825	0.425	down	down	correct
TDSB.US	Exchange Listed Funds Trust	20260422	24.78	24.78	24.73	24.735	1400	24.735	down	down	correct
TDSC.US	Exchange Listed Funds Trust	20260422	26.808	26.834	26.781	26.834	2000	26.834	up	up	correct
TDTF.US	FlexShares iBoxx 5	20260422	24.29	24.295	24.26	24.26	102095	24.1182	down	down	correct
TDTT.US	FlexShares Trust	20260422	24.34	24.35	24.33	24.345	92982	24.2075	up	up	correct
TDVG.US	T. Rowe Price Exchange	20260422	46.98	47	46.76	46.868	31000	46.868	down	down	correct
TECB.US	iShares U.S. Tech Breakthrough Multisector ETF	20260422	62.06	62.59	62.06	62.59	8400	62.59	up	up	correct
TECL.US	Direxion Shares ETF Trust	20260422	138.49	143.5	136.7	143.38	1175400	143.38	up	up	correct
TECS.US	Direxion Shares ETF Trust	20260422	12.61	12.78	12.1	12.11	2589900	12.11	down	down	correct
TEQI.US	T. Rowe Price Equity Income ETF	20260422	47.34	47.34	47.02	47.106	13700	47.106	down	down	correct
TFI.US	SPDR Nuveen Bloomberg Barclays Municipal Bond ETF	20260422	45.68	45.72	45.665	45.7	643735	45.565	up	up	correct
TFLO.US	iShares Treasury Floating Rate Bond ETF	20260422	50.59	50.59	50.58	50.59	1712200	50.4361
TGRW.US	T. Rowe Price Growth Stock ETF	20260422	45.41	46.01	45.41	46.01	2300	46.01	up	up	correct
THD.US	iShares MSCI Thailand ETF	20260422	70.25	70.45	70.14	70.35	27800	70.35	up	up	correct
THNQ.US	Robo Global Artificial Intelligence ETF	20260422	70.98	71.53	70.94	71.221	9600	71.221	up	up	correct
TINT.US	ProShares Trust	20260422	39.919	39.919	39.919	39.919	600	39.919
TINY.US	ProShares Trust	20260422	78.27	78.27	74.2	74.697	1400	74.697	down	down	correct
TIP.US	iShares TIPS Bond ETF	20260422	111.49	111.55	111.37	111.39	1435200	110.83	down	down	correct
TIPX.US	SPDR Bloomberg Barclays 1	20260422	19.27	19.31	19.26	19.26	139172	19.1546	down	down	correct
TIPZ.US	PIMCO ETF Trust	20260422	53.5409	53.55	53.4709	53.475	7392	52.9656	down	down	correct
TLH.US	iShares Trust	20260422	101.21	101.295	100.855	100.92	597643	100.5567	down	down	correct
TLTD.US	FlexShares Morningstar Developed Markets ex	20260422	98.57	98.61	98.14	98.28	3900	98.28	down	down	correct
TLTE.US	FlexShares Morningstar Emerging Markets Factor Tilt Index Fund	20260422	74.06	74.44	74.06	74.26	1900	74.26	up	up	correct
TMF.US	Direxion Shares ETF Trust	20260422	36.67	36.8	36.24	36.28	2470400	36.28	down	down	correct
TMV.US	Direxion Daily 20+ Year Treasury Bear 3X Shares	20260422	36.71	37.15	36.58	37.07	445400	37.07	up	up	correct
TNA.US	Direxion Shares ETF Trust	20260422	61.23	61.51	59.53	60.54	6796000	60.54	down	down	correct
TOK.US	iShares MSCI Kokusai ETF	20260422	144.12	144.46	144.12	144.46	1600	144.46	up	up	correct
TOLZ.US	ProShares Trust	20260422	59.85	59.85	59.48	59.58	24300	59.58	down	down	correct
TOTL.US	SPDR DoubleLine Total Return Tactical ETF	20260422	39.96	39.9695	39.89	39.91	186863	39.7426	down	down	correct
TOTR.US	T. Rowe Price Exchange	20260422	40.58	40.58	40.52	40.54	3400	40.3714	down	down	correct
TPAY.US	Managed Portfolio Series	20260422	51.8	51.87	51.7	51.85	3300	51.85	up	up	correct
TPHD.US	Timothy Plan High Dividend Stock ETF	20260422	42.03	42.049	41.545	41.705	21300	41.705	down	down	correct
TPIF.US	Timothy Plan International ETF	20260422	37.57	37.57	37.39	37.48	9600	37.48	down	down	correct
TPOR.US	Direxion Daily Transportation Bull 3X Shares	20260422	38.3	38.3	34.7	35.49	43700	35.49	down	down	correct
TPSC.US	Timothy Plan US Small Cap Core ETF	20260422	45.76	45.76	45.272	45.46	13900	45.46	down	down	correct
TPYP.US	Tortoise North American Pipeline Fund	20260422	40.9	41.05	40.725	40.86	141700	40.86	down	down	correct
TRND.US	Pacer Trendpilot Fund of Funds ETF	20260422	34.895	34.974	34.89	34.974	2000	34.974	up	up	correct
TSPA.US	T. Rowe Price US Equity Research ETF	20260422	44.79	44.98	44.74	44.98	105000	44.98	up	up	correct
TTT.US	ProShares Trust	20260422	65.99	66.71	65.82	66.66	2500	66.66	up	up	correct
TWM.US	ProShares UltraShort Russell2000	20260422	24.7	25.2	24.65	24.9	756900	24.9	up	up	correct
TYD.US	Direxion Daily 7	20260422	24.86	24.86	24.67	24.72	8200	24.72	down	down	correct
TYO.US	Direxion Daily 7	20260422	13.46	13.57	13.46	13.55	2500	13.55	up	up	correct
TZA.US	Direxion Daily Small Cap Bear 3X Shares	20260422	4.98	5.13	4.95	5.04	176402200	5.04	up	up	correct
UBOT.US	Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares	20260422	25.82	26.06	25.82	26.06	14000	26.06	up	up	correct
UBR.US	ProShares Ultra MSCI Brazil Capped	20260422	41.94	41.94	40.9	40.98	5500	40.98	down	down	correct
UBT.US	ProShares Trust	20260422	16.57	16.59	16.44	16.5	31900	16.5	down	down	correct
UCC.US	ProShares Trust	20260422	50.38	50.53	50.05	50.25	3400	50.25	down	down	correct
UCIB.US	UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B	20260422	33.918	33.918	33.918	33.918	200	33.918
UCO.US	ProShares Ultra Bloomberg Crude Oil	20260422	41.01	42.25	40.97	41.94	4621300	41.94	up	up	correct
UCON.US	First Trust Exchange	20260422	24.95	24.98	24.92	24.96	335800	24.96	up	up	correct
UDN.US	Invesco DB US Dollar Index Bearish Fund	20260422	18.29	18.31	18.26	18.26	46500	18.26	down	down	correct
UDOW.US	ProShares Trust	20260422	60.82	61.14	60.09	60.62	2566700	60.62	down	down	correct
UEVM.US	VictoryShares USAA MSCI Emerging Markets Value Momentum ETF	20260422	61.05	61.05	60.905	60.925	1000	60.925	down	down	correct
UGA.US	United States Gasoline Fund LP	20260422	105.01	107.82	105.01	107.26	65600	107.26	up	up	correct
UGE.US	ProShares Ultra Consumer Goods	20260422	18.34	18.53	18.31	18.37	16000	18.37	up	up	correct
UGL.US	ProShares Trust II	20260422	62.79	63.07	62.11	62.54	1348100	62.54	down	down	correct
UITB.US	VictoryShares USAA Core Intermediate	20260422	47.17	47.18	47.1	47.105	120500	47.105	down	down	correct
UIVM.US	VictoryShares USAA MSCI International Value Momentum ETF	20260422	71.06	71.06	70.74	70.866	2000	70.866	down	down	correct
UJB.US	ProShares Ultra High Yield	20260422	78.84	78.85	78.75	78.85	1700	78.85	up	up	correct
ULE.US	ProShares Trust II	20260422	13.05	13.09	13.03	13.03	1500	13.03	down	down	correct
ULST.US	SPDR SSgA Ultra Short Term Bond ETF	20260422	40.48	40.485	40.4601	40.465	62846	40.3319	down	down	correct
ULVM.US	VictoryShares USAA MSCI USA Value Momentum ETF	20260422	100.79	100.79	100	100.014	400	100.014	down	down	correct
UMDD.US	ProShares UltraPro MidCap400	20260422	33.42	33.42	32.07	32.22	17900	32.22	down	down	correct
UMI.US	USCF Midstream Energy Income Fund	20260422	56.12	56.413	56.11	56.29	19100	56.2592	up	up	correct
UNG.US	United States Natural Gas Fund LP	20260422	11.07	11.16	10.94	10.95	5400300	10.95	down	down	correct
UNL.US	United States 12 Month Natural Gas Fund LP	20260422	6.66	6.71	6.62	6.63	101900	6.63	down	down	correct
UPRO.US	ProShares UltraPro S&P500	20260422	124.61	125.8	124.15	125.69	3173600	125.69	up	up	correct
UPV.US	ProShares Ultra FTSE Europe	20260422	95.37	95.37	95.37	95.37	100	95.37
UPW.US	ProShares Ultra Utilities	20260422	24.22	24.22	23.55	23.6	74200	23.6	down	down	correct
URA.US	Global X Funds	20260422	54.87	57.77	54.78	57.73	6090200	57.73	up	up	correct
URE.US	ProShares Ultra Real Estate	20260422	68.02	68.19	66.99	67.16	1500	67.16	down	down	correct
URNM.US	North Shore Global Uranium Mining ETF	20260422	68.06	71.54	68.05	71.36	699100	71.36	up	up	correct
URTH.US	iShares MSCI World ETF	20260422	194.67	195	194.34	194.92	771500	194.92	up	up	correct
URTY.US	ProShares Trust	20260422	71.5	71.75	69.44	70.59	844300	70.59	down	down	correct
USAI.US	Pacer American Energy Independence ETF	20260422	44.41	44.76	44.41	44.74	13700	44.58	up	up	correct
USCI.US	United States Commodity Index Funds Trust	20260422	97.34	97.79	97.32	97.65	106700	97.65	up	up	correct
USD.US	ProShares Ultra Semiconductors	20260422	72.04	74.1679	70.885	74.08	749628	74.08	up	up	correct
USDU.US	WisdomTree Trust	20260422	26	26	25.94	26	87400	26
USFR.US	WisdomTree Trust	20260422	50.45	50.45	50.44	50.45	4200862	50.2934
USL.US	United States 12 Month Oil Fund LP	20260422	49.5	50.4	49.5	50.06	52800	50.06	up	up	correct
USML.US	ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN	20260422	41.421	41.421	41.421	41.421	100	41.421
USO.US	United States Oil Fund LP	20260422	127.36	131.01	127.07	129.4	11894500	129.4	up	up	correct
USRT.US	iShares Core U.S. REIT ETF	20260422	63.91	64.12	62.72	63.03	550000	63.03	down	down	correct
USSG.US	DBX ETF Trust	20260422	65.14	65.31	65.13	65.303	20500	65.303	up	up	correct
UST.US	ProShares Ultra 7	20260422	43.39	43.39	43.23	43.23	6700	43.23	down	down	correct
USTB.US	VictoryShares USAA Core Short	20260422	50.62	50.64	50.62	50.64	91300	50.64	up	up	correct
USVM.US	VictoryShares USAA MSCI USA Small Cap Value Momentum ETF	20260422	102.96	102.96	101.82	102.104	87600	102.104	down	down	correct
UTES.US	ETFis Series Trust I	20260422	80.66	81.172	79.8	80.17	83000	80.17	down	up	incorrect
UTSL.US	Direxion Daily Utilities Bull 3X Shares	20260422	46.58	47.5	44.82	45.27	66100	45.27	down	up	incorrect
UUP.US	Invesco DB US Dollar Index Trust	20260422	27.44	27.49	27.4	27.48	768400	27.48	up	down	incorrect
UWM.US	ProShares Ultra Russell2000	20260422	58.21	58.41	57.12	57.79	169700	57.79	down	up	incorrect
UXI.US	ProShares Ultra Industrials	20260422	56.45	56.45	54.78	54.95	1400	54.95	down	up	incorrect
UYG.US	ProShares Ultra Financials	20260422	82.35	82.6	81.31	81.6	14400	81.6	down	down	correct
UYM.US	ProShares Ultra Basic Materials	20260422	31.88	31.88	31.28	31.28	2300	31.28	down	down	correct
VALQ.US	American Century ETF Trust	20260422	66.67	66.67	65.96	66.04	18300	66.04	down	down	correct
VAW.US	Vanguard Materials Index Fund ETF Shares	20260422	236.61	236.81	234.46	235.18	32300	235.18	down	down	correct
VB.US	Vanguard Small	20260422	287.16	287.34	283.24	284.28	421500	284.28	down	down	correct
VBK.US	Vanguard Small	20260422	339.25	339.89	334.45	336.71	216600	336.71	down	down	correct
VBND.US	ETF Series Solutions	20260422	43.8	43.84	43.77	43.82	20600	43.82	up	down	incorrect
VBR.US	Vanguard Small	20260422	234.15	234.3	230.76	231.36	226700	231.36	down	up	incorrect
VCAR.US	Simplify Volt RoboCar Disruption and Tech ETF	20260422	13.99	13.99	13.7	13.86	22956	13.86	down	up	incorrect
VCLN.US	Virtus Duff & Phelps Clean Energy ETF	20260422	30.12	30.12	30.12	30.12	200	30.12
VCR.US	Vanguard Consumer Discretionary Index Fund ETF Shares	20260422	396.49	397.05	393.82	395	28700	395	down	up	incorrect
VDC.US	Vanguard Consumer Staples Index Fund ETF Shares	20260422	226.19	227.18	225.55	226.28	73500	226.28	up	up	correct
VDE.US	Vanguard Energy Index Fund ETF Shares	20260422	159.94	161.27	159.85	160.75	688700	160.75	up	up	correct
VEA.US	Vanguard FTSE Developed Markets Index Fund ETF Shares	20260422	68.43	68.48	68.11	68.35	9559400	68.35	down	down	correct
VEGA.US	AdvisorShares Trust	20260422	51.01	51.01	50.88	50.96	1600	50.96	down	down	correct
VEGI.US	iShares MSCI Global Agriculture Producers ETF	20260422	45.75	45.78	45.17	45.17	73700	45.17	down	down	correct
VEGN.US	US Vegan Climate ETF	20260422	64.95	65.51	64.81	65.51	2500	65.51	up	up	correct
VEU.US	Vanguard FTSE All	20260422	80.38	80.45	80.07	80.34	3274700	80.34	down	down	correct
VFH.US	Vanguard Financials Index Fund ETF Shares	20260422	129.14	129.51	128.16	128.43	277100	128.43	down	down	correct
VGK.US	Vanguard FTSE Europe Index Fund ETF Shares	20260422	87.73	87.73	86.86	87.14	2291000	87.14	down	down	correct
VGT.US	Vanguard World Fund	20260422	102.05	103.05	101.55	103.03	3867800	103.03	up	up	correct
VHT.US	Vanguard Health Care Index Fund ETF Shares	20260422	274.5	276.27	273.43	274.07	182900	274.07	down	down	correct
VIDI.US	ETF Series Solutions	20260422	38.41	38.61	38.35	38.57	7200	38.57	up	up	correct
VIG.US	Vanguard Specialized Funds	20260422	227.23	227.63	226.39	227.08	671000	227.08	down	down	correct
VIOG.US	Vanguard S&P Small	20260422	137.93	137.93	136.56	136.96	28100	136.96	down	down	correct
VIOO.US	Vanguard Admiral Funds	20260422	126.04	126.04	124.89	125.36	73000	125.36	down	down	correct
VIOV.US	Vanguard S&P Small	20260422	110.57	110.57	109.47	109.76	46800	109.76	down	down	correct
VIS.US	Vanguard Industrials Index Fund ETF Shares	20260422	338.68	339.55	332.76	334.1	55700	334.1	down	down	correct
VLU.US	SPDR S&P 1500 Value Tilt ETF	20260422	230.28	230.28	228.69	229.02	6900	229.02	down	down	correct
VNLA.US	Janus Henderson Short Duration Income ETF	20260422	49.07	49.085	49.05	49.05	462120	48.8625	down	down	correct
VNQ.US	Vanguard Specialized Funds	20260422	95.6	96.01	94.13	94.52	2708600	94.52	down	down	correct
VNSE.US	Natixis ETF Trust II	20260422	39.832	39.832	39.832	39.832	100	39.832
VO.US	Vanguard Mid	20260422	77.33	77.33	76.35	76.6	1908100	76.6	down	down	correct
VOE.US	Vanguard Mid	20260422	193.48	193.82	191.58	191.96	310300	191.96	down	down	correct
VOO.US	Vanguard S&P 500 ETF	20260422	651.98	654.19	651.09	653.9	4537200	653.9	up	down	incorrect
VOOG.US	Vanguard S&P 500 Growth Index Fund ETF Shares	20260422	76.89	77.62	76.74	77.6	1586900	77.6	up	down	incorrect
VOOV.US	Vanguard Admiral Funds	20260422	213.14	213.7	212.17	212.58	95500	212.58	down	up	incorrect
VOT.US	Vanguard Mid	20260422	285.31	285.97	282.34	283.41	364000	283.41	down	up	incorrect
VOX.US	Vanguard Communication Services Index Fund ETF Shares	20260422	196.25	197.03	195.84	196.86	175400	196.86	up	down	incorrect
VPC.US	ETFis Series Trust I	20260422	16	16.032	15.925	15.925	16400	15.925	down	up	incorrect
VPL.US	Vanguard FTSE Pacific Index Fund ETF Shares	20260422	105.04	105.66	104.87	105.59	392900	105.59	up	up	correct
VPU.US	Vanguard Utilities Index Fund ETF Shares	20260422	195.79	197.28	193.67	194.34	222700	194.34	down	down	correct
VRAI.US	Virtus Real Asset Income ETF	20260422	27.49	27.49	27.24	27.314	300	27.314	down	down	correct
VRP.US	Invesco Variable Rate Preferred ETF	20260422	24.32	24.36	24.3	24.34	2712400	24.34	up	up	correct
VSLU.US	ETF Opportunities Trust	20260422	45.095	45.274	45.095	45.274	7400	45.274	up	up	correct
VSS.US	Vanguard FTSE All	20260422	157.99	158.67	157.63	157.96	433700	157.96	down	up	incorrect
VT.US	Vanguard Total World Stock Index Fund ETF Shares	20260422	149.86	150.13	149.66	150.1	1863900	150.1	up	down	incorrect
VTEB.US	Vanguard Tax	20260422	50.46	50.47	50.41	50.43	4051436	50.2874	down	up	incorrect
VTI.US	Vanguard Index Funds	20260422	350.31	351.31	349.95	351.22	2486041	351.22	up	down	incorrect
VTV.US	Vanguard Value Index Fund ETF Shares	20260422	203.92	204.41	202.52	202.87	2108000	202.87	down	up	incorrect
VUG.US	Vanguard Growth Index Fund ETF Shares	20260422	82.21	83.05	82.03	83.02	6334213	83.02	up	up	correct
VUSE.US	Vident Core U.S. Equity Fund	20260422	68.54	68.72	68.25	68.503	9100	68.503	down	down	correct
VV.US	Vanguard Large	20260422	326.07	327.29	325.73	327.25	215300	327.25	up	up	correct
VWO.US	Vanguard FTSE Emerging Markets Index Fund ETF Shares	20260422	58.6	58.82	58.54	58.76	4763700	58.76	up	up	correct
VXF.US	Vanguard Extended Market Index Fund ETF Shares	20260422	228.43	228.61	225.74	226.74	212200	226.74	down	down	correct
VYM.US	Vanguard High Dividend Yield Index Fund ETF Shares	20260422	155.14	155.45	154.47	154.82	976300	154.82	down	down	correct
WANT.US	Direxion Daily Cnsmr Discret Bull 3XShrs	20260422	47.29	47.37	46.16	46.53	17600	46.53	down	down	correct
WBIF.US	Absolute Shares Trust	20260422	32.71	32.762	32.71	32.762	400	32.762	up	up	correct
WBIG.US	WBI BullBear Yield 3000 ETF	20260422	24.24	24.2596	24.235	24.2596	627	24.2548	up	up	correct
WBIL.US	WBI BullBear Quality 3000 ETF	20260422	36.26	36.26	35.945	36.059	400	36.059	down	down	correct
WBIY.US	WBI Power Factor High Dividend ETF	20260422	34.08	34.135	34.079	34.132	2300	34.132	up	up	correct
WDIV.US	SPDR Index Shares Funds	20260422	79.84	79.89	79.42	79.55	51800	79.55	down	down	correct
WEAT.US	Teucrium Wheat	20260422	23.07	23.12	22.84	22.86	640100	22.86	down	down	correct
WEBL.US	Direxion Daily Dow Jones Internet Bull 3X Shares	20260422	24.24	24.46	23.8	24.2	306000	24.2	down	down	correct
WEBS.US	Direxion Daily Dow Jones Internet Bear 3X Shares	20260422	19.64	20.17	19.64	19.8	87600	19.8	up	up	correct
WIP.US	SPDR FTSE International Government Inflation	20260422	40.74	40.84	40.59	40.76	40961	40.4504	up	up	correct
WLTH.US	WLTH	20260422	11.06	11.26	10.95	11.12	482200	11.12	up	up	correct
WOMN.US	Impact Shares YWCA Women's Empowerment ETF	20260422	41.99	41.99	41.81	41.84	700	41.84	down	down	correct
WTMF.US	WisdomTree Managed Futures Strategy Fund	20260422	40.4	40.57	40.4	40.54	54700	40.54	up	up	correct
WWJD.US	Inspire International ESG ETF	20260422	39.47	39.68	39.47	39.5	45800	39.5	up	up	correct
XAR.US	SPDR S&P Aerospace & Defense ETF	20260422	271.53	272.91	261.41	263.92	520700	263.92	down	down	correct
XBI.US	SPDR S&P Biotech ETF	20260422	137.94	138.68	136.48	137.31	4641000	137.31	down	down	correct
XCEM.US	Columbia EM Core ex	20260422	46.14	46.65	46.1	46.55	182900	46.55	up	up	correct
XCLR.US	Global X S&P 500® Collar 95	20260422	26.912	26.912	26.912	26.912	100	26.912
XDIV.US	Metaurus Equity Component Trust	20260422	28.88	28.97	28.85	28.958	6800	28.958	up	up	correct
XES.US	SPDR S&P Oil & Gas Equipment & Services ETF	20260422	119.58	121.42	119.57	120.77	84500	120.77	up	up	correct
XHB.US	SPDR S&P Homebuilders ETF	20260422	110.18	110.63	108.44	108.81	1326100	108.81	down	down	correct
XHE.US	SPDR Series Trust	20260422	83.14	84.26	82.96	83.28	361600	83.28	up	up	correct
XHS.US	SPDR Series Trust	20260422	108.18	108.18	107.5	107.99	1300	107.99	down	down	correct
XITK.US	SPDR Series Trust	20260422	171.64	173.262	170.99	173.262	700	173.262	up	up	correct
XLB.US	Materials Select Sector SPDR Fund	20260422	52.24	52.42	51.7	51.83	8933000	51.83	down	down	correct
XLC.US	Communication Services Select Sector SPDR Fund	20260422	117.65	117.98	117.285	117.88	3079700	117.88	up	up	correct
XLE.US	The Select Sector SPDR Trust	20260422	56.36	56.78	56.13	56.54	40565507	56.54	up	up	correct
XLF.US	Financial Select Sector SPDR Fund	20260422	52.48	52.65	52.07	52.21	31838400	52.21	down	down	correct
XLG.US	Invesco S&P 500 Top 50 ETF	20260422	59.92	60.42	59.77	60.4	1287200	60.4	up	up	correct
XLI.US	Industrial Select Sector SPDR Fund	20260422	173.31	173.92	170.33	171.04	10595400	171.04	down	down	correct
XLK.US	Technology Select Sector SPDR Fund	20260422	156.22	158.16	155.52	158.09	13830400	158.09	up	up	correct
XLP.US	Consumer Staples Select Sector SPDR Fund	20260422	82.09	82.51	81.85	82.11	9138500	82.11	up	up	correct
XLRE.US	The Real Estate Select Sector SPDR Fund	20260422	43.91	44.14	43.3	43.46	5116300	43.46	down	down	correct
XLSR.US	SPDR SSGA U.S. Sector Rotation ETF	20260422	62.21	62.31	62.08	62.285	35300	62.285	up	up	correct
XLU.US	The Select Sector SPDR Trust	20260422	45.34	45.62	44.71	44.87	21731700	44.87	down	down	correct
XLV.US	Health Care Select Sector SPDR Fund	20260422	146.51	147.58	146.01	146.38	8316900	146.38	down	down	correct
XLY.US	The Select Sector SPDR Trust	20260422	119.53	119.76	118.66	118.93	5289873	118.93	down	down	correct
XME.US	SPDR Series Trust	20260422	119.58	121.82	119.25	121.81	1733000	121.81	up	up	correct
XMHQ.US	Invesco S&P MidCap Quality ETF	20260422	109.47	109.48	108.02	108.39	156100	108.39	down	down	correct
XMLV.US	Invesco S&P MidCap Low Volatility ETF	20260422	65.72	65.79	64.92	65.12	10100	65.12	down	down	correct
XMMO.US	Invesco S&P MidCap Momentum ETF	20260422	159.92	159.94	156.89	157.86	402900	157.86	down	down	correct
XMVM.US	Invesco S&P MidCap Value with Momentum ETF	20260422	68.93	68.93	68.17	68.41	11000	68.41	down	down	correct
XNTK.US	SPDR NYSE Technology ETF	20260422	302.88	305.17	301.04	305.14	68100	305.14	up	up	correct
XOP.US	SPDR S&P Oil & Gas Exploration & Production ETF	20260422	166.13	168.5	166.13	168.26	2419000	168.26	up	up	correct
XOUT.US	GraniteShares XOUT U.S. Large Cap ETF	20260422	59.23	59.23	59.2281	59.2281	403	59.2281	down	down	correct
XPH.US	SPDR Series Trust	20260422	58.3	58.3	57.59	57.91	38600	57.91	down	down	correct
XPND.US	First Trust Exchange	20260422	37.11	37.38	37.032	37.38	3800	37.38	up	up	correct
XPP.US	ProShares Ultra FTSE China 50	20260422	23.42	23.66	23.42	23.57	5300	23.57	up	up	correct
XRMI.US	Global X S&P 500® Risk Managed Income ETF	20260422	17.19	17.19	17.08	17.12	18400	17.12	down	down	correct
XRT.US	SPDR S&P Retail ETF	20260422	87.85	88.13	86.58	87.11	3837200	87.11	down	down	correct
XSD.US	SPDR Series Trust	20260422	439.54	442.12	435.74	440.83	67700	440.83	up	up	correct
XSLV.US	Invesco S&P SmallCap Low Volatility ETF	20260422	49.73	49.73	49.32	49.41	10400	49.41	down	down	correct
XSMO.US	Invesco S&P SmallCap Momentum ETF	20260422	85.49	85.54	84.67	85.09	372100	85.09	down	down	correct
XSOE.US	WisdomTree Emerging Markets ex	20260422	44.57	44.93	44.57	44.91	69000	44.91	up	up	correct
XSVM.US	Invesco S&P SmallCap Value with Momentum ETF	20260422	65.22	65.22	64.82	65.04	21400	65.04	down	down	correct
XSW.US	SPDR S&P Software & Services ETF	20260422	157.3	158.1	155.25	156.8	110800	156.8	down	down	correct
XTL.US	SPDR Series Trust	20260422	222.44	222.91	217.74	218.95	196600	218.95	down	down	correct
XTN.US	SPDR S&P Transportation ETF	20260422	119.95	120.9	109.12	109.52	339500	109.52	down	down	correct
XVOL.US	Acruence Active Hedge U.S. Equity ETF	20260422	23.3508	23.3508	23.3508	23.3508	0	23.3508
XYLD.US	Global X Funds	20260422	39.93	39.97	39.88	39.97	638300	39.97	up	up	correct
XYLG.US	Global X S&P 500® Covered Call & Growth ETF	20260422	27.81	27.89	27.76	27.84	6500	27.84	up	up	correct
YANG.US	Direxion Shares ETF Trust	20260422	26.64	26.82	26.37	26.69	507500	26.69	up	up	correct
YCL.US	ProShares Ultra Yen	20260422	18.24	18.27	18.14	18.17	14400	18.17	down	down	correct
YCS.US	ProShares UltraShort Yen	20260422	53.59	53.85	53.56	53.85	12500	53.85	up	up	correct
YINN.US	Direxion Daily FTSE China Bull 3X Shares	20260422	35.59	35.93	35.34	35.5	1485600	35.5	down	up	incorrect
YLD.US	Principal Exchange	20260422	19.06	19.08	19.035	19.08	77123	18.9662	up	down	incorrect
YOLO.US	AdvisorShares Trust	20260422	3.015	3.57	3.015	3.48	247700	3.48	up	down	incorrect
YXI.US	ProShares Short FTSE China 50	20260422	21.09	21.1	21.09	21.1	500	21.1	up	down	incorrect
YYY.US	Amplify ETF Trust	20260422	11.6	11.6	11.5101	11.55	222812	11.4298	down	up	incorrect
ZHDG.US	ZEGA Buy and Hedge ETF	20260422	22.545	22.55	22.51	22.518	3700	22.518	down	up	incorrect
ZIG.US	ETF Series Solutions	20260422	40.57	40.57	40.109	40.118	1000	40.118	down	up	incorrect
ZROZ.US	PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange	20260422	63.79	63.92	63.4	63.43	284700	63.43	down	up	incorrect
ZSL.US	ProShares Trust II	20260422	20.41	20.59	20.12	20.51	5125300	20.51	up	down	incorrect