CollectAI

close-nyse_etfs

2026/04/27

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAA.US	Listed Funds Trust	20260427	24.97	24.97	24.94	24.955	1400	24.8537	down	down	correct
AAAU.US	Goldman Sachs Physical Gold ETF	20260427	46.35	46.37	46.03	46.15	673100	46.15	down	down	correct
ABEQ.US	Absolute Core Strategy ETF	20260427	37.67	37.82	37.66	37.72	16600	37.72	up	up	correct
ACES.US	ALPS Clean Energy ETF	20260427	35.8	35.95	35.26	35.73	68900	35.73	down	down	correct
ACSG.US	Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF	20260427	44.5	44.505	44.47	44.505	1000	44.505	up	up	correct
ACVF.US	ETF Opportunities Trust	20260427	51.72	51.72	51.44	51.56	15900	51.56	down	up	incorrect
ADIV.US	SmartETFs Asia Pacific Dividend Builder ETF	20260427	18.48	18.72	18.48	18.69	2100	18.69	up	down	incorrect
AFK.US	VanEck Vectors Africa Index ETF	20260427	27.54	27.75	27.03	27.06	115500	27.06	down	up	incorrect
AFLG.US	First Trust Active Factor Large Cap ETF	20260427	41.98	42.085	41.92	42.05	66200	42.05	up	down	incorrect
AFMC.US	First Trust Active Factor Mid Cap ETF	20260427	38.77	38.77	38.56	38.644	21100	38.644	down	up	incorrect
AFSM.US	First Trust Active Factor Small Cap ETF	20260427	36.6	36.71	36.58	36.67	15900	36.67	up	down	incorrect
AGG.US	iShares Core U.S. Aggregate Bond ETF	20260427	99.52	99.58	99.3638	99.44	7852013	99.1089	down	down	correct
AGGY.US	WisdomTree Trust	20260427	43.65	43.67	43.58	43.595	60400	43.595	down	down	correct
AGOX.US	Adaptive Growth Opportunities ETF	20260427	32.71	32.71	31.94	32.09	27700	32.09	down	down	correct
AGQ.US	ProShares Trust II	20260427	118.06	118.68	115.31	117.9	3162300	117.9	down	down	correct
AGZ.US	iShares Agency Bond ETF	20260427	109.895	109.955	109.86	109.8888	12432	109.5751	down	down	correct
AHYB.US	American Century ETF Trust	20260427	46.505	46.59	46.47	46.567	8100	46.567	up	up	correct
AIEQ.US	AI Powered Equity ETF	20260427	47.27	47.635	47.27	47.6	4200	47.6	up	up	correct
ALTL.US	Pacer Funds Trust	20260427	44.539	44.54	44.2719	44.2719	9635	44.2719	down	down	correct
AMAX.US	Starboard Investment Trust	20260427	8.04	8.12	7.98	8.035	270300	7.9567	down	down	correct
AMLP.US	ALPS ETF Trust	20260427	52.06	52.38	51.88	52.02	970500	52.02	down	down	correct
AMOM.US	QRAFT AI	20260427	55.09	55.306	54.95	55.306	41200	55.306	up	up	correct
AMUB.US	UBS ETRACS Alerian MLP Index ETN Series B	20260427	21.606	21.606	21.606	21.606	100	21.606
AMZA.US	InfraCap MLP ETF	20260427	45.69	45.99	45.475	45.53	30200	45.53	down	down	correct
ANEW.US	ProShares Trust	20260427	48.28	48.28	48.28	48.28	100	48.28
AOA.US	iShares Trust	20260427	94.21	94.38	94.05	94.27	124700	94.27	up	up	correct
AOK.US	iShares Core Conservative Allocation ETF	20260427	40.99	41	40.92	40.96	73000	40.96	down	down	correct
AOM.US	iShares Core Moderate Allocation ETF	20260427	48.87	48.9	48.78	48.85	161400	48.85	down	down	correct
AOR.US	iShares Trust	20260427	67.52	67.59	67.39	67.52	207400	67.52
ARB.US	AltShares Trust	20260427	29.506	29.53	29.44	29.52	53800	29.52	up	up	correct
ARGT.US	Global X Funds	20260427	92.13	92.9	91.7	91.97	443300	91.97	down	down	correct
ARKF.US	ARK ETF Trust	20260427	42.5	42.9	42.22	42.43	107200	42.43	down	down	correct
ARKK.US	ARK ETF Trust	20260427	76.26	77.2	76.06	76.55	5877600	76.55	up	up	correct
ARKW.US	ARK Next Generation Internet ETF	20260427	138.655	139.16	137.84	138.5	89900	138.5	down	down	correct
ASEA.US	Global X Funds	20260427	19.47	19.5	19.43	19.5	18200	19.5	up	up	correct
ASHR.US	DBX ETF Trust	20260427	34.82	34.83	34.71	34.72	2882700	34.72	down	down	correct
ASHS.US	Xtrackers Harvest CSI 500 China	20260427	43.94	43.94	43.7	43.8	5500	43.8	down	down	correct
ATFV.US	Alger 35 ETF	20260427	36.79	36.79	36.51	36.66	18900	36.66	down	up	incorrect
AUSF.US	Global X Funds	20260427	48.96	49.21	48.84	48.87	78700	48.87	down	up	incorrect
AVDE.US	American Century ETF Trust	20260427	89.06	89.245	88.64	88.71	893400	88.71	down	up	incorrect
AVDV.US	American Century ETF Trust	20260427	105.08	105.3	104.54	104.56	659200	104.56	down	up	incorrect
AVEM.US	American Century ETF Trust	20260427	89.86	90.01	89.305	89.49	1198200	89.49	down	up	incorrect
AVES.US	Avantis® Emerging Markets Value ETF	20260427	64.58	64.77	64.33	64.43	60900	64.43	down	up	incorrect
AVIG.US	Avantis Core Fixed Income ETF	20260427	41.7	41.729	41.64	41.67	112500	41.67	down	up	incorrect
AVIV.US	Avantis International Large Cap	20260427	77.3	77.49	77	77.04	92200	77.04	down	up	incorrect
AVLV.US	American Century ETF Trust	20260427	85.96	86.4	85.77	85.92	573500	85.92	down	up	incorrect
AVMU.US	Avantis Core Municipal Fixed Income ETF	20260427	46.48	46.53	46.47	46.505	12700	46.505	up	up	correct
AVRE.US	AVRE	20260427	47.384	47.384	46.955	47.01	23300	47.01	down	down	correct
AVSF.US	American Century ETF Trust	20260427	46.82	46.86	46.8	46.82	72400	46.82
AVUS.US	American Century ETF Trust	20260427	121.23	121.59	121.05	121.52	341900	121.52	up	up	correct
AVUV.US	American Century ETF Trust	20260427	119.3	120.29	119.25	119.61	938700	119.61	up	up	correct
AWAY.US	ETFMG Travel Tech ETF	20260427	17.27	17.3	17.17	17.174	4100	17.174	down	down	correct
BAB.US	Invesco Exchange	20260427	26.96	27	26.86	26.9	129400	26.9	down	up	incorrect
BAR.US	GraniteShares Gold Trust	20260427	46.3	46.3	45.96	46.07	143100	46.07	down	up	incorrect
BATT.US	Amplify ETF Trust	20260427	16.59	16.684	16.48	16.64	255800	16.64	up	down	incorrect
BBC.US	Virtus LifeSci Biotech Clinical Trials ETF	20260427	45.85	46.91	45.46	45.582	12300	45.582	down	down	correct
BBMC.US	JPMorgan BetaBuilders U.S. Mid Cap Equity ETF	20260427	118.07	118.24	117.93	118.24	8700	118.24	up	up	correct
BBP.US	ETFis Series Trust I	20260427	84.63	85.51	83.624	83.624	5100	83.624	down	down	correct
BBSC.US	JPMorgan BetaBuilders U.S. Small Cap Equity ETF	20260427	83.42	83.42	83.23	83.23	3600	83.23	down	down	correct
BCD.US	Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K	20260427	36.89	36.953	36.8	36.885	27900	36.885	down	down	correct
BCI.US	Aberdeen Standard Bloomberg All Commodity Strategy K	20260427	24.63	24.765	24.62	24.65	2294200	24.65	up	up	correct
BDCX.US	ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN	20260427	20.87	20.87	20.47	20.624	3600	20.624	down	down	correct
BDCZ.US	UBS ETRACS Wells Fargo Business Development Company Index ETN	20260427	15.23	15.29	15	15.205	3000	15.205	down	down	correct
BDRY.US	ETF Managers Group Commodity Trust I	20260427	11.05	11.28	11.05	11.27	28200	11.27	up	up	correct
BEDZ.US	AdvisorShares Hotel ETF	20260427	33.643	33.643	33.643	33.643	100	33.643
BERZ.US	MicroSectors™ Solactive FANG & Innovation	20260427	34.94	35.26	33.97	33.97	78700	33.97	down	down	correct
BETZ.US	Roundhill Sports Betting & iGaming ETF	20260427	19.24	19.45	18.8	19.358	8500	19.358	up	up	correct
BFOR.US	Barron's 400 ETF	20260427	88.84	88.94	88.73	88.89	11300	88.89	up	up	correct
BIBL.US	Northern Lights Fund Trust IV	20260427	53.11	53.12	52.57	52.91	23500	52.91	down	down	correct
BIGY.US	ETF Series Solutions	20260427	51.86	51.86	51.57	51.703	24000	51.703	down	down	correct
BIL.US	SPDR Bloomberg Barclays 1	20260427	91.62	91.63	91.62	91.62	8616000	91.3501
BILS.US	SPDR Series Trust	20260427	99.41	99.41	99.4	99.4	221800	99.1091	down	down	correct
BITO.US	ProShares Bitcoin Strategy ETF	20260427	10.65	10.74	10.48	10.54	95040900	10.5243	down	down	correct
BITQ.US	Exchange Traded Concepts Trust	20260427	24.37	24.64	23.87	24.09	161900	24.09	down	down	correct
BIV.US	Vanguard Intermediate	20260427	77.35	77.405	77.225	77.28	1217057	77.0056	down	down	correct
BIZD.US	VanEck Vectors BDC Income ETF	20260427	12.71	12.82	12.67	12.73	2257400	12.73	up	up	correct
BKAG.US	BNY Mellon Core Bond ETF	20260427	42.21	42.235	42.16	42.19	84300	42.0435	down	down	correct
BKEM.US	BNY Mellon ETF Trust	20260427	89.53	89.53	88.925	89.035	1400	89.035	down	down	correct
BKF.US	iShares MSCI BRIC ETF	20260427	42.13	42.29	42.1	42.12	3800	42.12	down	down	correct
BKHY.US	BNY Mellon High Yield Beta ETF	20260427	47.74	47.84	47.74	47.84	14400	47.564	up	up	correct
BKIE.US	BNY Mellon International Equity ETF	20260427	97.39	97.48	96.88	96.89	33400	96.89	down	down	correct
BKLC.US	BNY Mellon US Large Cap Core Equity ETF	20260427	136.4	136.93	136.34	136.81	99000	136.81	up	up	correct
BKLN.US	Invesco Exchange	20260427	20.54	20.57	20.52	20.56	5283400	20.56	up	up	correct
BKMC.US	BNY Mellon US Mid Cap Core Equity ETF	20260427	116.29	117.31	116.29	117.179	6300	117.179	up	up	correct
BKSE.US	BNY Mellon ETF Trust	20260427	123.75	124.145	123.75	124.145	700	124.145	up	up	correct
BKUI.US	BNY Mellon ETF Trust	20260427	49.81	49.82	49.81	49.811	13700	49.6451	up	up	correct
BLES.US	Northern Lights Fund Trust IV	20260427	47.1	47.155	47.04	47.11	8000	47.11	up	up	correct
BLOK.US	Amplify Transformational Data Sharing ETF	20260427	60.11	60.67	59.36	59.75	167200	59.75	down	up	incorrect
BLV.US	Vanguard Long	20260427	68.98	69.0502	68.735	68.83	327425	68.554	down	up	incorrect
BMED.US	BlackRock Future Health ETF	20260427	28.07	28.22	27.99	27.997	25100	27.997	down	up	incorrect
BNDC.US	FlexShares Core Select Bond Fund	20260427	22.24	22.24	22.228	22.228	1200	22.228	down	up	incorrect
BNDD.US	BNDD	20260427	97.28	97.841	97.28	97.841	1000	97.5461	up	down	incorrect
BNKD.US	MicroSectors U.S. Big Banks Index	20260427	43.25	43.25	42.558	42.558	400	42.558	down	up	incorrect
BNKU.US	MicroSectors U.S. Big Banks Index 3X Leveraged ETNs	20260427	31.21	33.095	31.21	33.021	6300	33.021	up	down	incorrect
BNO.US	United States Brent Oil Fund LP	20260427	53.2	54.08	53.16	53.56	2489500	53.56	up	down	incorrect
BOAT.US	SonicShares Global Shipping ETF	20260427	39.97	40.58	39.97	40.19	20500	40.19	up	up	correct
BOIL.US	ProShares Ultra Bloomberg Natural Gas	20260427	13.25	13.43	12.84	12.9	8421500	12.9	down	down	correct
BOND.US	PIMCO Active Bond Exchange	20260427	92.75	92.785	92.6	92.67	289269	92.2886	down	down	correct
BOUT.US	Innovator ETFs Trust	20260427	44.25	44.26	44.16	44.26	1400	44.26	up	up	correct
BRF.US	VanEck Vectors ETF Trust	20260427	19.22	19.22	18.85	18.86	5600	18.86	down	down	correct
BRZU.US	Direxion Daily MSCI Brazil Bull 2X Shares	20260427	121.41	122.25	119.55	119.72	21400	119.72	down	down	correct
BSV.US	Vanguard Short	20260427	78.44	78.64	78.3901	78.42	2199694	78.1603	down	down	correct
BTAL.US	AGFiQ U.S. Market Neutral Anti	20260427	12.34	12.53	12.33	12.36	324800	12.36	up	up	correct
BUL.US	Pacer US Cash Cows Growth ETF	20260427	57.37	57.37	57.18	57.27	9200	57.27	down	down	correct
BULZ.US	MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs	20260427	32.105	32.87	31.667	32.84	1597400	32.84	up	up	correct
BUZZ.US	VanEck Vectors ETF Trust	20260427	34.16	34.34	33.94	34.23	135000	34.23	up	up	correct
BWX.US	SPDR Bloomberg Barclays International Treasury Bond ETF	20260427	22.26	22.37	22.19	22.19	347435	22.1464	down	down	correct
BWZ.US	SPDR Bloomberg Barclays Short Term International Treasury Bond ETF	20260427	27.31	27.41	27.2601	27.3398	31169	27.2951	up	up	correct
BYLD.US	iShares Yield Optimized Bond ETF	20260427	22.69	22.71	22.67	22.67	44900	22.67	down	down	correct
BZQ.US	ProShares Trust	20260427	8.91	9.09	8.91	9.09	33400	9.09	up	up	correct
CANE.US	Teucrium Sugar	20260427	9.49	9.52	9.37	9.39	778400	9.39	down	down	correct
CAPE.US	Barclays ETN+ Shiller Capet ETN	20260427	32.21	32.27	32.1	32.104	27300	32.104	down	down	correct
CBON.US	VanEck Vectors ChinaAMC China Bond ETF	20260427	23.68	23.68	23.56	23.59	2882	23.5635	down	down	correct
CBSE.US	Listed Funds Trust	20260427	45.4	46.04	45.4	45.91	3000	45.91	up	up	correct
CCOR.US	Core Alternative ETF	20260427	25.88	25.99	25.765	25.765	1000	25.765	down	down	correct
CEF.US	Sprott Physical Gold and Silver Trust	20260427	48.34	48.4	47.96	48.36	1001700	48.36	up	up	correct
CEFD.US	ETRACS Monthly Pay 1.5X Leveraged Closed	20260427	18.7	18.795	18.7	18.795	200	18.795	up	up	correct
CEW.US	WisdomTree Emerging Currency Strategy Fund	20260427	19.42	19.46	19.41	19.41	800	19.41	down	down	correct
CGW.US	Invesco Exchange	20260427	65.82	66.27	65.79	65.79	102200	65.79	down	down	correct
CHAU.US	Direxion Daily CSI 300 China A Share Bull 2X Shares	20260427	22.97	22.97	22.83	22.86	24400	22.86	down	down	correct
CHGX.US	ETF Series Solutions	20260427	29.73	29.73	29.675	29.6973	5489	29.6973	down	down	correct
CHIQ.US	Global X MSCI China Consumer Disc ETF	20260427	19.81	19.84	19.75	19.8	6400	19.8	down	down	correct
CHIU.US	Global X MSCI China Utilities ETF	20260427	2.12	2.13	2.09	2.12	290500	2.12
CLSM.US	Cabana Target Leading Sector Moderate ETF	20260427	25.42	25.438	25.39	25.438	25300	25.438	up	up	correct
CMBS.US	iShares Trust	20260427	49	49.1	48.9375	48.975	29719	48.8234	down	down	correct
CMDY.US	iShares Bloomberg Roll Select Broad Commodity ETF	20260427	60.6	60.88	60.6	60.68	42900	60.68	up	up	correct
CMF.US	iShares Trust	20260427	57.5	57.505	57.4179	57.48	447476	57.3389	down	down	correct
CNBS.US	Amplify ETF Trust	20260427	27.68	30.28	27.64	30.28	5600	30.28	up	up	correct
CNRG.US	SPDR Kensho Clean Power ETF	20260427	102.87	102.87	100.97	101.87	4300	101.87	down	down	correct
CNXT.US	VanEck Vectors ChinaAMC SME	20260427	51.7	51.7	51.15	51.221	22000	51.221	down	down	correct
COM.US	Direxion Shares ETF Trust	20260427	33.86	34	33.86	33.97	145400	33.97	up	up	correct
COMB.US	GraniteShares Bloomberg Commodity Broad Strategy No K	20260427	26.61	26.74	26.606	26.66	51000	26.66	up	up	correct
COPX.US	Global X Copper Miners ETF	20260427	81.91	82.14	80.97	81.7	2401700	81.7	down	down	correct
CORN.US	Teucrium Commodity Trust	20260427	18.37	18.51	18.32	18.51	1137800	18.51	up	up	correct
CORP.US	PIMCO Investment Grade Corporate Bond Index Exchange	20260427	97.36	97.43	97.185	97.23	27968	96.8287	down	down	correct
CPER.US	United States Copper Index Fund LP	20260427	36.87	36.98	36.7	36.93	397500	36.93	up	up	correct
CQQQ.US	Invesco China Technology ETF	20260427	50.33	50.67	50.13	50.24	1223500	50.24	down	down	correct
CRAK.US	VanEck Vectors ETF Trust	20260427	47.72	47.952	47.45	47.77	108100	47.77	up	up	correct
CRBN.US	iShares Trust	20260427	243.58	243.63	242.92	243.45	10000	243.45	down	down	correct
CRPT.US	First Trust SkyBridge Crypto Industry and Digital Economy ETF	20260427	14.85	15	14.45	14.634	88400	14.634	down	down	correct
CSD.US	Invesco S&P Spin	20260427	127.89	128.68	127.89	128.68	22700	128.68	up	down	incorrect
CTEX.US	ProShares S&P Kensho Cleantech ETF	20260427	39.63	39.63	38.841	39.373	800	39.373	down	up	incorrect
CURE.US	Direxion Shares ETF Trust	20260427	85.65	88	84.95	85.08	66200	85.08	down	up	incorrect
CUT.US	Invesco MSCI Global Timber ETF	20260427	27.75	27.82	27.73	27.82	5600	27.82	up	down	incorrect
CVY.US	Invesco Zacks Multi	20260427	28.27	28.51	28.27	28.4	4400	28.4	up	down	incorrect
CWB.US	SPDR Bloomberg Barclays Convertible Securities ETF	20260427	100.72	100.815	100.13	100.71	726050	100.5857	down	up	incorrect
CWEB.US	Direxion Shares ETF Trust	20260427	26.31	26.68	26.19	26.34	395700	26.34	up	up	correct
CWI.US	SPDR MSCI ACWI ex	20260427	39.05	39.15	38.9	38.97	319700	38.97	down	down	correct
CWS.US	AdvisorShares Focused Equity ETF	20260427	67.55	68.175	67.55	68.074	10000	68.074	up	up	correct
CZA.US	Invesco Zacks Mid	20260427	116.58	116.58	116.22	116.47	1200	116.47	down	down	correct
DAT.US	ProShares Big Data Refiners ETF	20260427	35.917	35.917	35.917	35.917	200	35.917
DBA.US	Invesco DB Multi	20260427	27.38	27.62	27.38	27.57	1917500	27.57	up	up	correct
DBAW.US	Xtrackers MSCI All World ex U.S. Hedged Equity ETF	20260427	45.31	45.31	45.08	45.14	7300	45.14	down	up	incorrect
DBB.US	Invesco DB Multi	20260427	25.11	25.16	25.04	25.09	368200	25.09	down	up	incorrect
DBC.US	Invesco DB Commodity Index Tracking Fund	20260427	30	30.25	29.97	30.09	1478500	30.09	up	down	incorrect
DBE.US	Invesco DB Energy Fund	20260427	31.01	31.41	31.01	31.06	161100	31.06	up	down	incorrect
DBEF.US	Xtrackers MSCI EAFE Hedged Equity ETF	20260427	51.22	51.29	50.98	51.08	370900	51.08	down	up	incorrect
DBEM.US	Xtrackers MSCI Emerging Markets Hedged Equity ETF	20260427	37.85	37.85	37.51	37.65	2600	37.65	down	up	incorrect
DBEU.US	Xtrackers MSCI Europe Hedged Equity ETF	20260427	50.53	50.53	50.29	50.29	33600	50.29	down	down	correct
DBEZ.US	Xtrackers MSCI Eurozone Hedged Equity ETF	20260427	57.775	57.775	57.775	57.775	400	57.775
DBJP.US	Xtrackers MSCI Japan Hedged Equity ETF	20260427	106.21	106.43	105.65	105.91	7300	105.91	down	down	correct
DBMF.US	iM DBi Managed Futures Strategy ETF	20260427	30.59	30.654	30.585	30.62	889900	30.62	up	up	correct
DBO.US	Invesco DB Oil Fund	20260427	20.97	21.28	20.95	21.1	847300	21.1	up	up	correct
DBP.US	Invesco DB Precious Metals Fund	20260427	110.51	110.57	109.92	110.25	19000	110.25	down	down	correct
DDM.US	ProShares Ultra Dow30	20260427	58.37	58.82	58.08	58.4	64200	58.4	up	up	correct
DEED.US	First Trust TCW Securitized Plus ETF	20260427	21.42	21.44	21.4	21.415	3000	21.415	down	down	correct
DEEF.US	Xtrackers FTSE Developed ex US Multifactor ETF	20260427	38.98	39.025	38.91	38.949	1200	38.949	down	down	correct
DEEP.US	Roundhill Acquirers Deep Value ETF	20260427	40.32	40.4	40.31	40.352	1500	40.352	up	up	correct
DEM.US	WisdomTree Trust	20260427	51.94	52	51.55	51.7	287000	51.7	down	down	correct
DES.US	WisdomTree U.S. SmallCap Dividend Fund	20260427	38.5	38.86	38.5	38.6	95100	38.6	up	up	correct
DEUS.US	Xtrackers Russell US Multifactor ETF	20260427	62.86	62.96	62.83	62.845	7100	62.845	down	down	correct
DEW.US	WisdomTree Global High Dividend Fund	20260427	67.48	67.7	67.41	67.41	1200	67.41	down	down	correct
DFAC.US	Dimensional U.S. Core Equity 2 ETF	20260427	42.17	42.32	42.155	42.27	1769900	42.27	up	up	correct
DFAE.US	Dimensional ETF Trust	20260427	37.96	38	37.735	37.81	652800	37.81	down	down	correct
DFAI.US	Dimensional International Core Equity Market ETF	20260427	40.74	40.86	40.58	40.6	923300	40.6	down	down	correct
DFAS.US	Dimensional U.S. Small Cap ETF	20260427	77.13	77.6	77.06	77.17	360600	77.17	up	up	correct
DFAT.US	Dimensional U.S. Targeted Value ETF	20260427	66.52	67.23	66.52	66.75	325100	66.75	up	up	correct
DFAU.US	Dimensional US Core Equity Market ETF	20260427	49.27	49.435	49.22	49.41	764900	49.41	up	up	correct
DFCF.US	Dimensional ETF Trust	20260427	42.41	42.45	42.335	42.38	597300	42.38	down	down	correct
DFE.US	WisdomTree Europe SmallCap Dividend Fund	20260427	75.78	75.78	75.47	75.47	5400	75.47	down	down	correct
DFEN.US	Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace	20260427	58.94	60.63	58.443	59.44	240900	59.44	up	up	correct
DFIP.US	Dimensional ETF Trust	20260427	42.2	42.26	42.18	42.21	61400	42.21	up	up	correct
DFIV.US	DFIV	20260427	54.31	54.475	54.08	54.09	1407500	54.09	down	down	correct
DFJ.US	WisdomTree Japan SmallCap Dividend Fund	20260427	102.45	102.88	101.82	101.82	62900	101.82	down	up	incorrect
DFNM.US	Dimensional ETF Trust	20260427	48.33	48.33	48.26	48.32	256100	48.32	down	up	incorrect
DFSD.US	Dimensional ETF Trust	20260427	47.98	47.995	47.93	47.97	370000	47.97	down	up	incorrect
DFUS.US	Dimensional U.S. Equity ETF	20260427	77.69	77.98	77.63	77.94	387500	77.94	up	down	incorrect
DGP.US	DB Gold Double Long ETN	20260427	182.66	184.25	180.01	180.96	180100	180.96	down	up	incorrect
DGRO.US	iShares Core Dividend Growth ETF	20260427	72.57	73	72.54	72.59	1349300	72.59	up	down	incorrect
DGS.US	WisdomTree Emerging Markets SmallCap Dividend Fund	20260427	63.74	63.74	63.37	63.46	33300	63.46	down	up	incorrect
DGT.US	SPDR Series Trust	20260427	178.72	178.72	177.7	177.97	12500	177.97	down	down	correct
DGZ.US	DB Gold Short ETN	20260427	5.06	5.11	5.06	5.11	900	5.11	up	up	correct
DHS.US	WisdomTree U.S. High Dividend Fund	20260427	109.81	110.53	109.41	109.46	38257	109.46	down	down	correct
DIA.US	SPDR Dow Jones Industrial Average ETF Trust	20260427	491.6	493.55	490.29	491.83	2132100	491.83	up	up	correct
DIAL.US	Columbia Diversified Fixed Income Allocation ETF	20260427	18.28	18.32	18.26	18.275	1279000	18.275	down	down	correct
DIG.US	ProShares Ultra Oil & Gas	20260427	57.43	58.56	56.51	56.89	47300	56.89	down	down	correct
DIM.US	WisdomTree International MidCap Dividend Fund	20260427	86.12	86.12	85.89	85.89	1200	85.89	down	up	incorrect
DIV.US	Global X SuperDividend U.S. ETF	20260427	19.15	19.26	19.15	19.2	193100	19.2	up	down	incorrect
DIVO.US	Amplify ETF Trust	20260427	45.33	45.56	45.31	45.33	968500	45.1494
DIVS.US	SmartETFs Dividend Builder ETF	20260427	32.52	32.55	32.446	32.446	1300	32.446	down	up	incorrect
DIVZ.US	Listed Funds Trust	20260427	37.17	37.38	37.01	37.01	12200	36.9542	down	up	incorrect
DJD.US	Invesco Dow Jones Industrial Average Dividend ETF	20260427	60.09	60.41	59.95	59.95	16600	59.95	down	up	incorrect
DJP.US	iPath Bloomberg Commodity Index Total Return(SM) ETN	20260427	48.8	49.11	48.8	48.93	23600	48.93	up	down	incorrect
DLN.US	WisdomTree U.S. LargeCap Dividend Fund	20260427	93.07	93.52	93.07	93.09	180100	93.09	up	up	correct
DLS.US	WisdomTree International SmallCap Dividend Fund	20260427	85.75	86.01	85.49	85.49	21100	85.49	down	down	correct
DNL.US	WisdomTree Global ex	20260427	43.96	43.97	43.67	43.79	11000	43.79	down	down	correct
DOG.US	ProShares Short Dow30	20260427	23.08	23.14	22.99	23.07	1669800	23.07	down	down	correct
DOL.US	WisdomTree International LargeCap Dividend Fund	20260427	71.85	71.94	71.5	71.67	7800	71.67	down	down	correct
DON.US	WisdomTree U.S. MidCap Dividend Fund	20260427	55.1	55.32	55.06	55.15	107200	55.15	up	up	correct
DOO.US	WisdomTree International Dividend ex	20260427	56.74	57.83	54.91	55	340300	55	down	down	correct
DPST.US	Direxion Shares ETF Trust	20260427	113.29	119.57	113.29	118.62	406000	118.62	up	up	correct
DRIP.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares	20260427	4.67	4.7	4.525	4.65	27036300	4.65	down	down	correct
DRN.US	Direxion Shares ETF Trust	20260427	10.46	10.6	10.22	10.25	828600	10.25	down	down	correct
DRV.US	Direxion Daily MSCI Real Estate Bear 3X Shares	20260427	20.49	20.7	20	20.68	137700	20.68	up	up	correct
DSCF.US	Discipline Fund ETF	20260427	24.87	24.87	24.8296	24.8296	233	24.8296	down	down	correct
DSI.US	iShares MSCI KLD 400 Social ETF	20260427	134.39	135.41	134.29	135.31	412100	135.31	up	up	correct
DSTL.US	Distillate U.S. Fundamental Stability & Value ETF	20260427	59.28	59.68	59.26	59.29	87100	59.29	up	up	correct
DSTX.US	ETF Series Solutions	20260427	33.68	33.68	33.446	33.446	500	33.446	down	down	correct
DTD.US	WisdomTree U.S. Total Dividend Fund	20260427	90.03	90.33	90.03	90.06	12292	90.06	up	up	correct
DTEC.US	ALPS Disruptive Technologies ETF	20260427	45.7	45.915	45.7	45.845	2900	45.845	up	up	correct
DTH.US	WisdomTree International High Dividend Fund	20260427	55.75	55.83	55.5	55.55	16900	55.55	down	down	correct
DUG.US	ProShares UltraShort Oil & Gas	20260427	19.21	19.49	18.82	19.4	44700	19.4	up	down	incorrect
DUSL.US	Direxion Shares ETF Trust	20260427	87.06	88.98	86.725	87.41	11500	87.41	up	down	incorrect
DUST.US	Direxion Daily Gold Miners Index Bear 2X Shares	20260427	47.93	49.07	47.7	48.66	399000	48.66	up	down	incorrect
DVYE.US	iShares Inc.	20260427	34.95	35.15	34.73	34.77	118500	34.77	down	up	incorrect
DWM.US	WisdomTree International Equity Fund	20260427	72.68	72.72	72.54	72.54	6200	72.54	down	up	incorrect
DWMF.US	WisdomTree International Multifactor Fund	20260427	33.7	33.75	33.7	33.75	1200	33.75	up	down	incorrect
DWX.US	SPDR S&P International Dividend ETF	20260427	46.16	46.16	45.99	45.99	8500	45.99	down	down	correct
DXD.US	ProShares Trust	20260427	19.57	19.67	19.41	19.54	510000	19.54	down	down	correct
DXJ.US	WisdomTree Japan Hedged Equity Fund	20260427	161.15	161.9	160.5	160.8	312000	160.8	down	down	correct
DYLD.US	Two Roads Shared Trust	20260427	22.476	22.49	22.44	22.44	5200	22.44	down	down	correct
DYNF.US	BlackRock ETF Trust	20260427	63.81	63.996	63.72	63.98	1827600	63.98	up	up	correct
DZZ.US	DB Gold Double Short ETN	20260427	2.55	2.55	2.47	2.51	700	2.51	down	down	correct
EAGG.US	iShares Trust	20260427	47.66	47.71	47.61	47.64	152406	47.4807	down	down	correct
EAPR.US	Innovator MSCI Emerging Markets Power Buffer ETF	20260427	32.47	32.47	32.311	32.345	7900	32.345	down	down	correct
EASG.US	Xtrackers MSCI EAFE ESG Leaders Equity ETF	20260427	36.879	36.879	36.879	36.879	1400	36.879
EATZ.US	AdvisorShares Restaurant ETF	20260427	27.05	27.0981	27.05	27.0981	327	27.0981	up	up	correct
EBLU.US	Ecofin Global Water ESG Fund	20260427	52.87	53.05	52.868	52.868	1513	52.868	down	down	correct
EBND.US	SPDR Bloomberg Barclays Emerging Markets Local Bond ETF	20260427	21.2	21.205	21.13	21.13	160322	21.0276	down	down	correct
ECLN.US	First Trust EIP Carbon Impact ETF	20260427	37.62	37.62	37.51	37.5364	902	37.5364	down	down	correct
ECNS.US	iShares Trust	20260427	33.55	33.58	33.43	33.49	28800	33.49	down	down	correct
ECON.US	Columbia Emerging Markets Consumer ETF	20260427	32.32	32.37	32.16	32.25	6600	32.25	down	down	correct
EDC.US	Direxion Daily MSCI Emerging Markets Bull 3X Shares	20260427	77.88	78.23	76.65	77.09	77000	77.09	down	down	correct
EDIV.US	SPDR Index Shares Funds	20260427	40.82	40.91	40.67	40.78	105900	40.78	down	down	correct
EDOG.US	ALPS Emerging Sector Dividend Dogs ETF	20260427	25.44	25.44	25.23	25.23	700	25.23	down	down	correct
EDOW.US	First Trust Dow 30 Equal Weight ETF	20260427	42.27	42.45	42.21	42.23	11200	42.23	down	down	correct
EDV.US	Vanguard Extended Duration Treasury Index Fund ETF Shares	20260427	64.13	64.29	63.82	63.93	926700	63.93	down	down	correct
EDZ.US	Direxion Daily MSCI Emerging Markets Bear 3X Shares	20260427	20.31	20.67	20.18	20.5	192100	20.5	up	up	correct
EELV.US	Invesco S&P Emerging Markets Low Volatility ETF	20260427	29.06	29.09	28.9	28.94	46100	28.94	down	down	correct
EEM.US	iShares MSCI Emerging Markets ETF	20260427	63.9	63.98	63.5	63.64	14689400	63.64	down	down	correct
EEMO.US	Invesco S&P Emerging Markets Momentum ETF	20260427	20.2	20.2	20.13	20.15	5000	20.15	down	down	correct
EEMS.US	iShares MSCI Emerging Markets Small	20260427	76.14	76.14	75.82	75.97	4400	75.97	down	down	correct
EEMX.US	SPDR MSCI Emerging Markets Fossil Fuel Free ETF	20260427	49.71	49.73	49.6	49.687	6600	49.687	down	down	correct
EES.US	WisdomTree U.S. SmallCap Earnings Fund	20260427	63.05	63.52	63.05	63.38	15200	63.38	up	up	correct
EET.US	ProShares Ultra MSCI Emerging Markets	20260427	104.72	104.8	103.72	104	1500	104	down	down	correct
EEV.US	ProShares Trust	20260427	13.32	13.35	13.21	13.34	4400	13.34	up	up	correct
EFA.US	iShares MSCI EAFE ETF	20260427	101.83	102.06	101.34	101.38	10091700	101.38	down	down	correct
EFAX.US	SPDR MSCI EAFE Fossil Fuel Free ETF	20260427	52.6	52.67	52.27	52.426	16800	52.426	down	down	correct
EFIV.US	SPDR S&P 500 ESG ETF	20260427	68.9	69.39	68.9	69.36	29800	69.36	up	up	correct
EFO.US	ProShares Ultra MSCI EAFE	20260427	69.32	69.61	68.71	68.71	3800	68.71	down	down	correct
EFU.US	ProShares UltraShort MSCI EAFE	20260427	7.94	8	7.94	7.94	3600	7.94
EFZ.US	ProShares Short MSCI EAFE	20260427	11.98	12.06	11.98	12.05	16000	12.05	up	up	correct
EIDO.US	iShares MSCI Indonesia ETF	20260427	15.19	15.23	15.17	15.23	453900	15.23	up	up	correct
EINC.US	VanEck Vectors Energy Income ETF	20260427	115.25	115.6	114.91	115.29	9100	114.5248	up	up	correct
EIRL.US	iShares Trust	20260427	71.27	71.27	70.8	70.8	9000	70.8	down	down	correct
EIS.US	iShares MSCI Israel ETF	20260427	126.51	127.32	126.37	127.01	50300	127.01	up	up	correct
EJAN.US	Innovator MSCI Emerging Markets Power Buffer ETF January	20260427	35.55	35.65	35.52	35.564	5800	35.564	up	up	correct
EJUL.US	Innovator MSCI Emerging Markets Power Buffer ETF	20260427	30.79	30.87	30.79	30.82	1600	30.82	up	up	correct
ELD.US	WisdomTree Emerging Markets Local Debt Fund	20260427	28.75	29.09	28.75	28.85	19200	28.85	up	up	correct
EMBD.US	Global X Emerging Markets Bond ETF	20260427	23.81	23.91	23.81	23.855	20100	23.7428	up	up	correct
EMHC.US	SPDR Bloomberg Barclays Emerging Markets USD Bond ETF	20260427	25.35	25.38	25.32	25.355	28400	25.2359	up	up	correct
EMLC.US	VanEck Vectors ETF Trust	20260427	25.77	25.79	25.66	25.68	1798658	25.542	down	down	correct
EMLP.US	First Trust North American Energy Infrastructure Fund	20260427	43.6	43.82	43.51	43.55	166700	43.55	down	down	correct
EMMF.US	WisdomTree Emerging Markets Multifactor Fund	20260427	36	36	35.87	35.88	7900	35.88	down	down	correct
EMNT.US	EMNT	20260427	98.98	99.03	98.97	98.975	8300	98.6649	down	down	correct
EMQQ.US	EMQQ The Emerging Markets Internet & Ecommerce ETF	20260427	34.07	34.282	34.07	34.13	21300	34.13	up	up	correct
EMTY.US	ProShares Trust	20260427	11.63	11.76	11.63	11.76	600	11.76	up	up	correct
ENFR.US	Alerian Energy Infrastructure ETF	20260427	37.13	37.32	36.9	37.01	36900	37.01	down	down	correct
EOCT.US	Innovator ETFs Trust	20260427	33.55	33.65	33.55	33.594	1600	33.594	up	up	correct
EPHE.US	iShares MSCI Philippines ETF	20260427	24.6	24.61	24.5	24.55	27300	24.55	down	down	correct
EPI.US	WisdomTree India Earnings Fund	20260427	43.32	43.46	43.29	43.3	355000	43.3	down	down	correct
EPOL.US	iShares Trust	20260427	38.67	38.74	38.49	38.5	361300	38.5	down	down	correct
EPP.US	iShares MSCI Pacific ex Japan ETF	20260427	55.12	55.2	54.88	54.93	178100	54.93	down	down	correct
EPS.US	WisdomTree U.S. Earnings 500 Fund	20260427	74.39	74.73	74.39	74.71	43900	74.71	up	up	correct
EPU.US	iShares MSCI Peru ETF	20260427	81.84	81.86	80.51	80.6	50800	80.6	down	down	correct
EPV.US	ProShares UltraShort FTSE Europe	20260427	19.68	19.92	19.68	19.92	11600	19.92	up	up	correct
EQAL.US	Invesco Russell 1000 Equal Weight ETF	20260427	57.88	58.135	57.74	57.773	51200	57.773	down	down	correct
EQL.US	ALPS Equal Sector Weight ETF	20260427	49.69	49.7	49.48	49.48	34800	49.48	down	down	correct
EQWL.US	Invesco Exchange	20260427	121.02	121.68	120.95	120.99	216000	120.99	down	up	incorrect
ERTH.US	Invesco Exchange	20260427	49.79	50.03	49.72	49.98	2000	49.98	up	down	incorrect
ERX.US	Direxion Shares ETF Trust	20260427	88.99	90.55	87.39	87.8	351300	87.8	down	down	correct
ERY.US	Direxion Daily Energy Bear 2X Shares	20260427	11.76	11.93	11.5	11.87	788500	11.87	up	up	correct
ESBA.US	Empire State Realty OP L.P	20260427	5.26	5.65	5.26	5.6	32100	5.6	up	up	correct
ESGA.US	American Century Sustainable Equity ETF	20260427	81.19	81.3222	81.155	81.3222	1105	81.3222	up	up	correct
ESGB.US	IndexIQ Active ETF Trust	20260427	21.13	21.13	21.0701	21.11	5840	21.0146	down	down	correct
ESGN.US	Columbia ETF Trust I	20260427	39.41	39.57	39.3185	39.343	4415	39.343	down	down	correct
ESGY.US	American Century Sustainable Growth ETF	20260427	67	67.22	67	67.22	220	67.22	up	up	correct
ETHO.US	Etho Climate Leadership U.S. ETF	20260427	73.46	73.46	73.145	73.194	4200	73.194	down	down	correct
EUDG.US	WisdomTree Trust	20260427	37.96	38	37.891	37.891	1600	37.891	down	down	correct
EUM.US	ProShares Short MSCI Emerging Markets	20260427	17.03	17.13	17.03	17.11	46200	17.11	up	up	correct
EUO.US	ProShares Trust II	20260427	28.68	28.85	28.68	28.8	14400	28.8	up	up	correct
EURL.US	Direxion Daily FTSE Europe Bull 3X Shares	20260427	44.23	44.28	43.35	43.39	32600	43.39	down	down	correct
EUSA.US	iShares MSCI USA Equal Weighted ETF	20260427	108.21	108.32	107.99	108.06	65300	108.06	down	down	correct
EUSB.US	iShares Trust	20260427	43.66	43.69	43.61	43.66	39086	43.5184
EUSC.US	WisdomTree Trust	20260427	56.16	56.16	55.88	55.936	9838	55.936	down	down	correct
EVNT.US	EVNT	20260427	11.91	11.91	11.83	11.885	7600	11.885	down	down	correct
EVX.US	VanEck Vectors ETF Trust	20260427	40.09	40.22	39.9	39.9	4500	39.9	down	down	correct
EWA.US	iShares MSCI Australia ETF	20260427	29.29	29.31	29.15	29.19	1234600	29.19	down	down	correct
EWC.US	iShares MSCI Canada ETF	20260427	58.02	58.21	57.89	57.98	1157200	57.98	down	down	correct
EWD.US	iShares MSCI Sweden ETF	20260427	52.67	52.67	51.98	52.02	84600	52.02	down	down	correct
EWG.US	iShares MSCI Germany ETF	20260427	42.41	42.51	42.06	42.12	821400	42.12	down	down	correct
EWH.US	iShares Inc.	20260427	23.33	23.39	23.27	23.33	1807900	23.33
EWI.US	iShares MSCI Italy ETF	20260427	57.28	57.37	57.01	57.18	111100	57.18	down	down	correct
EWJ.US	iShares MSCI Japan ETF	20260427	88.03	88.36	87.56	87.68	4086100	87.68	down	down	correct
EWK.US	iShares MSCI Belgium ETF	20260427	25.45	25.64	25.45	25.51	16500	25.51	up	down	incorrect
EWL.US	iShares MSCI Switzerland ETF	20260427	61.36	61.42	61.04	61.06	241100	61.06	down	up	incorrect
EWM.US	iShares MSCI Malaysia ETF	20260427	29.39	29.39	29.23	29.34	258700	29.34	down	up	incorrect
EWN.US	iShares MSCI Netherlands ETF	20260427	63.17	63.17	62.42	62.65	97800	62.65	down	down	correct
EWO.US	iShares MSCI Austria ETF	20260427	39.06	39.06	38.87	38.89	9600	38.89	down	down	correct
EWP.US	iShares MSCI Spain ETF	20260427	56.11	56.3	55.82	55.94	242200	55.94	down	down	correct
EWQ.US	iShares MSCI France ETF	20260427	45.42	45.45	45.09	45.2	172500	45.2	down	down	correct
EWS.US	iShares MSCI Singapore ETF	20260427	28.63	28.7	28.6	28.61	407900	28.61	down	up	incorrect
EWT.US	iShares MSCI Taiwan ETF	20260427	87.8	87.81	87.01	87.35	3272600	87.35	down	up	incorrect
EWU.US	iShares MSCI United Kingdom ETF	20260427	46.85	47	46.61	46.61	1382600	46.61	down	up	incorrect
EWV.US	ProShares UltraShort MSCI Japan	20260427	20.43	20.93	20.32	20.76	36100	20.76	up	down	incorrect
EWW.US	iShares MSCI Mexico ETF	20260427	78.72	78.72	77.02	77.09	1602900	77.09	down	down	correct
EWX.US	SPDR S&P Emerging Markets Small Cap ETF	20260427	71.9	71.95	71.73	71.75	12300	71.75	down	down	correct
EWY.US	iShares MSCI South Korea ETF	20260427	157.02	158.1	155.81	156.73	11361200	156.73	down	down	correct
EWZ.US	iShares MSCI Brazil ETF	20260427	40.2	40.34	39.87	39.89	18899000	39.89	down	down	correct
EXI.US	iShares Global Industrials ETF	20260427	193.81	194	192.86	193.49	42200	193.49	down	down	correct
EZA.US	iShares MSCI South Africa ETF	20260427	69.96	70.01	69.5	69.77	84500	69.77	down	down	correct
EZJ.US	ProShares Ultra MSCI Japan	20260427	58.85	58.85	58.11	58.11	6800	58.11	down	down	correct
EZM.US	WisdomTree U.S. MidCap Earnings Fund	20260427	72	72.25	71.9	72.05	11600	72.05	up	up	correct
FAN.US	First Trust Global Wind Energy ETF	20260427	26.59	26.62	26.45	26.6	68200	26.6	up	up	correct
FAS.US	Direxion Shares ETF Trust	20260427	131.5	136.06	131.3	135.35	405600	135.35	up	up	correct
FAZ.US	Direxion Shares ETF Trust	20260427	45.09	45.185	43.6979	43.94	608392	43.94	down	down	correct
FBND.US	Fidelity Total Bond ETF	20260427	45.932	45.96	45.8501	45.87	1824565	45.6979	down	down	correct
FBT.US	First Trust NYSE Arca Biotechnology Index Fund	20260427	203.99	206.2	203.78	203.91	18500	203.91	down	down	correct
FCG.US	First Trust Natural Gas ETF	20260427	30.09	30.43	29.89	30.02	696900	30.02	down	down	correct
FCOM.US	Fidelity MSCI Communication Services Index ETF	20260427	73.64	74.54	73.64	74.02	97600	74.02	up	up	correct
FCOR.US	Fidelity Merrimack Street Trust	20260427	47.59	47.59	47.4196	47.45	26069	47.2588	down	down	correct
FDD.US	First Trust Exchange	20260427	18.94	18.94	18.86	18.91	86200	18.91	down	down	correct
FDHY.US	Fidelity High Yield Factor ETF	20260427	49.41	49.4899	49.37	49.46	77219	49.1835	up	up	correct
FDIS.US	Fidelity MSCI Consumer Discretionary Index ETF	20260427	102.02	102.28	101.37	101.76	135800	101.76	down	down	correct
FDL.US	First Trust Morningstar Dividend Leaders Index Fund	20260427	49.54	49.99	49.44	49.44	826400	49.44	down	down	correct
FDLO.US	Fidelity Low Volatility Factor ETF	20260427	68.05	68.29	67.9	67.9	256100	67.9	down	down	correct
FDM.US	First Trust Dow Jones Select MicroCap Index Fund	20260427	87.8	89.68	87.8	88.28	46700	88.28	up	up	correct
FDMO.US	Fidelity Momentum Factor ETF	20260427	89.35	89.799	89.04	89.68	48400	89.68	up	up	correct
FDN.US	First Trust Exchange	20260427	262.39	264.1	261.5	262.65	594100	262.65	up	up	correct
FDRR.US	Fidelity Dividend ETF for Rising Rates	20260427	62.67	62.93	62.64	62.854	10100	62.854	up	up	correct
FDVV.US	Fidelity High Dividend ETF	20260427	58.57	58.875	58.57	58.68	539000	58.68	up	up	correct
FEDM.US	FEDM	20260427	61.44	61.44	61.319	61.319	100	61.319	down	down	correct
FEIG.US	FEIG	20260427	41.03	41.03	40.975	40.975	600	40.8124	down	down	correct
FENY.US	Fidelity MSCI Energy Index ETF	20260427	31.98	32.25	31.71	31.83	2424100	31.83	down	down	correct
FEU.US	SPDR STOXX Europe 50 ETF	20260427	54.14	54.2	53.85	53.88	42200	53.88	down	down	correct
FEUS.US	FEUS	20260427	77.18	77.18	77.158	77.158	200	77.158	down	down	correct
FEZ.US	SPDR EURO STOXX 50 ETF	20260427	66	66.08	65.45	65.61	937500	65.61	down	down	correct
FFIU.US	Fieldstone UVA Unconstrained Medium	20260427	22.08	22.08	22.08	22.08	100	22.08
FFND.US	Northern Lights Fund Trust II	20260427	31.29	31.36	31.24	31.313	11900	31.313	up	up	correct
FFTY.US	Innovator ETFs Trust	20260427	37.6	37.87	37.07	37.834	15800	37.834	up	up	correct
FGD.US	First Trust Dow Jones Global Select Dividend Index Fund	20260427	32.96	33.06	32.93	32.99	233900	32.99	up	up	correct
FHLC.US	Fidelity MSCI Health Care Index ETF	20260427	69.5	70.22	69.41	69.44	172800	69.44	down	down	correct
FIDI.US	Fidelity International High Dividend ETF	20260427	28.08	28.1	27.93	27.96	105600	27.96	down	down	correct
FIDU.US	Fidelity Covington Trust	20260427	93.12	93.58	92.81	93.19	63300	93.19	up	up	correct
FIEE.US	UBS AG FI Enhanced Europe 50 ETN	20260427	6.75	7.15	6.75	6.87	9900	6.87	up	up	correct
FIGB.US	Fidelity Investment Grade Bond ETF	20260427	43.38	43.38	43.17	43.24	68600	43.0908	down	down	correct
FILL.US	iShares MSCI Global Energy Producers ETF	20260427	27.61	27.68	27.35	27.49	190279	27.49	down	up	incorrect
FISK.US	Empire State Realty OP L.P	20260427	5.26	5.43	5.26	5.43	1100	5.43	up	down	incorrect
FISR.US	SPDR SSGA Fixed Income Sector Rotation ETF	20260427	25.75	25.775	25.72	25.72	53500	25.638	down	up	incorrect
FITE.US	SPDR S&P Kensho Future Security ETF	20260427	93.33	93.33	92.49	93.28	3800	93.28	down	up	incorrect
FIVA.US	Fidelity International Value Factor ETF	20260427	36.31	36.389	36.205	36.235	61400	36.235	down	up	incorrect
FIW.US	First Trust Exchange	20260427	108.33	109.11	108.31	108.46	41000	108.46	up	up	correct
FLAU.US	Franklin FTSE Australia ETF	20260427	35	35	34.66	34.706	2900	34.706	down	down	correct
FLAX.US	Franklin FTSE Asia ex Japan ETF	20260427	34.5	34.5	34.363	34.363	2800	34.363	down	down	correct
FLBR.US	Franklin FTSE Brazil ETF	20260427	25.16	25.2	24.9	24.9	154000	24.9	down	down	correct
FLCA.US	Franklin Templeton ETF Trust	20260427	51.94	52.05	51.78	51.83	89800	51.83	down	down	correct
FLCB.US	Franklin Templeton ETF Trust	20260427	21.54	21.55	21.51	21.537	150800	21.4511	down	down	correct
FLCH.US	Franklin FTSE China ETF	20260427	22.95	22.99	22.91	22.95	84700	22.95
FLCO.US	Franklin Liberty Investment Grade Corporate ETF	20260427	21.5	21.52	21.46	21.475	17713	21.3885	down	down	correct
FLEE.US	Franklin FTSE Europe ETF	20260427	38.17	38.195	38.07	38.122	1900	38.122	down	down	correct
FLGB.US	Franklin FTSE United Kingdom ETF	20260427	35.86	35.94	35.68	35.7	24000	35.7	down	down	correct
FLGR.US	Franklin FTSE Germany ETF	20260427	33.23	33.255	33.16	33.218	7400	33.218	down	down	correct
FLGV.US	Franklin Liberty U.S. Treasury Bond ETF	20260427	20.44	20.44	20.4087	20.415	52037	20.3387	down	down	correct
FLIN.US	Franklin FTSE India ETF	20260427	35.36	35.44	35.275	35.3	201900	35.3	down	down	correct
FLJH.US	Franklin Templeton ETF Trust	20260427	42.05	42.235	41.94	42.041	21500	42.041	down	down	correct
FLJP.US	Franklin FTSE Japan ETF	20260427	37.55	37.7	37.395	37.43	1317600	37.43	down	down	correct
FLKR.US	Franklin FTSE South Korea ETF	20260427	50.91	51.29	50.62	50.94	310200	50.94	up	up	correct
FLLA.US	Franklin FTSE Latin America ETF	20260427	29.7	29.7	29.34	29.37	30200	29.37	down	down	correct
FLLV.US	Franklin Templeton ETF Trust	20260427	65.48	66.7	65.48	66.3815	15141	66.0415	up	up	correct
FLMB.US	Franklin Liberty Federal Tax	20260427	23.985	23.985	23.9603	23.985	405	23.9047
FLMI.US	Franklin Liberty Intermediate Municipal Opportunities ETF	20260427	25.06	25.07	25.02	25.06	912100	25.06
FLMX.US	Franklin FTSE Mexico ETF	20260427	38.31	38.31	37.55	37.56	9300	37.56	down	down	correct
FLRG.US	Fidelity Covington Trust	20260427	39.57	39.71	39.57	39.702	16200	39.702	up	up	correct
FLRN.US	SPDR Bloomberg Barclays Investment Grade Floating Rate ETF	20260427	30.81	30.82	30.79	30.82	998143	30.7146	up	up	correct
FLRT.US	Pacer Funds Trust	20260427	46.52	46.55	46.5	46.53	123800	46.53	up	up	correct
FLSA.US	Franklin FTSE Saudi Arabia ETF	20260427	33.73	33.73	33.62	33.62	600	33.62	down	down	correct
FLSP.US	Franklin Liberty Systematic Style Premia ETF	20260427	27.108	27.17	26.887	27.005	84700	27.005	down	down	correct
FLSW.US	Franklin FTSE Switzerland ETF	20260427	42.41	42.45	42.263	42.263	5000	42.263	down	down	correct
FLTB.US	Fidelity Merrimack Street Trust	20260427	50.61	50.61	50.47	50.515	40672	50.3249	down	down	correct
FLTR.US	VanEck Vectors ETF Trust	20260427	25.52	25.52	25.51	25.52	365900	25.427
FLTW.US	Franklin FTSE Taiwan ETF	20260427	84.3	84.33	83.57	83.93	255800	83.93	down	down	correct
FLUD.US	Franklin Liberty Ultra Short Bond ETF	20260427	25.01	25.02	25.01	25.015	48900	24.9285	up	up	correct
FLYT.US	Direxion Flight to Safety Strategy ETF	20260427	21.09	22.4	18.975	20.72	104100	20.72	down	down	correct
FMAT.US	Fidelity MSCI Materials Index ETF	20260427	60.41	60.47	60.05	60.27	26800	60.27	down	down	correct
FMF.US	First Trust Managed Futures Strategy Fund	20260427	51.61	51.88	51.41	51.65	15200	51.65	up	up	correct
FMNY.US	First Trust Exchange	20260427	26.78	26.78	26.73	26.745	4700	26.745	down	down	correct
FMQQ.US	FMQQ The Next Frontier Internet & Ecommerce ETF	20260427	12.13	12.15	12.1	12.123	1600	12.123	down	down	correct
FNCL.US	Fidelity MSCI Financials Index ETF	20260427	73.35	74.21	73.35	74.08	55800	74.08	up	up	correct
FNDA.US	Schwab Fundamental U.S. Small Company Index ETF	20260427	35.54	35.75	35.45	35.56	626600	35.56	up	up	correct
FNDB.US	Schwab Fundamental U.S. Broad Market Index ETF	20260427	28.88	29.02	28.88	28.92	398700	28.92	up	up	correct
FNDC.US	Schwab Fundamental International Small Company Index ETF	20260427	49.21	49.29	48.98	49.07	90900	49.07	down	down	correct
FNDE.US	Schwab Strategic Trust	20260427	40.39	40.5	40.23	40.24	484300	40.24	down	down	correct
FNDF.US	Schwab Fundamental International Large Company Index ETF	20260427	51.21	51.31	50.95	50.96	1553700	50.96	down	down	correct
FNDX.US	Schwab Fundamental U.S. Large Company Index ETF	20260427	29.52	29.66	29.52	29.53	2280400	29.53	up	up	correct
FNGD.US	MicroSectors FANG+ Index	20260427	44.9	44.94	43.7	43.72	503800	43.72	down	down	correct
FNGG.US	Direxion Daily Select Large Caps & FANGs Bull 2X Shares	20260427	209.69	212.975	209.47	212.975	6400	212.975	up	up	correct
FNGO.US	MicroSectors FANG+ Index 2X Leveraged ETN	20260427	119.435	121.217	119.38	121.072	17300	121.072	up	up	correct
FNGS.US	MicroSectors FANG+ ETN	20260427	70	70.635	70	70.62	35200	70.62	up	up	correct
FNGU.US	MicroSectors FANG+ Index 3X Leveraged ETN	20260427	24.63	25.3	24.56	25.26	5671056	25.26	up	up	correct
FORH.US	ETF Opportunities Trust	20260427	24.97	25.097	24.97	25.097	300	25.097	up	up	correct
FPE.US	First Trust Preferred Securities and Income ETF	20260427	18.13	18.14	18.11	18.13	801900	18.13
FPEI.US	First Trust Institutional Preferred Securities and Income ETF	20260427	19.21	19.24	19.21	19.21	391900	19.21
FPX.US	First Trust US Equity Opportunities ETF	20260427	179.42	180.46	178.2	180.46	22900	180.46	up	up	correct
FQAL.US	Fidelity Quality Factor ETF	20260427	77.81	78.055	77.81	77.98	27600	77.98	up	up	correct
FREL.US	Fidelity Covington Trust	20260427	28.86	29.02	28.73	28.73	393000	28.73	down	down	correct
FRI.US	First Trust S&P REIT Index Fund	20260427	30.41	30.51	30.31	30.35	20000	30.35	down	down	correct
FRTY.US	Alger Mid Cap 40 ETF	20260427	21	21.02	20.83	20.99	30700	20.99	down	down	correct
FSEC.US	Fidelity Investment Grade Securitized ETF	20260427	44.21	44.254	44.15	44.2	310928	44.0578	down	down	correct
FSIG.US	First Trust Exchange	20260427	18.99	18.99	18.84	18.98	233800	18.98	down	down	correct
FSMB.US	First Trust Short Duration Managed Municipal ETF	20260427	20.01	20.01	19.99	19.995	56200	19.995	down	down	correct
FSMD.US	Fidelity Covington Trust	20260427	48.9	48.95	48.68	48.89	97500	48.89	down	down	correct
FSTA.US	Fidelity MSCI Consumer Staples Index ETF	20260427	53.24	53.43	52.78	52.82	118300	52.82	down	down	correct
FTEC.US	Fidelity MSCI Information Technology Index ETF	20260427	248.35	248.96	245.98	248.85	426100	248.85	up	up	correct
FTSD.US	Franklin ETF Trust	20260427	90.78	90.84	90.7253	90.83	16231	90.4908	up	up	correct
FUMB.US	First Trust Ultra Short Duration Municipal ETF	20260427	20.05	20.05	20.04	20.05	21300	20.05
FUTY.US	Fidelity MSCI Utilities Index ETF	20260427	59.8	60.07	59.69	59.72	242500	59.72	down	up	incorrect
FVAL.US	Fidelity Value Factor ETF	20260427	75.03	75.37	75.03	75.29	33000	75.29	up	down	incorrect
FVD.US	First Trust Value Line Dividend Index Fund	20260427	47.67	47.91	47.55	47.6	1449100	47.6	down	up	incorrect
FXA.US	Invesco CurrencyShares Australian Dollar Trust	20260427	71.26	71.3	71.17	71.182	15312	71.1036	down	down	correct
FXB.US	Invesco CurrencyShares British Pound Sterling Trust	20260427	130.415	130.51	130.21	130.22	28115	130.0001	down	down	correct
FXC.US	Invesco CurrencyShares Canadian Dollar Trust	20260427	71.84	71.84	71.6741	71.6741	14663	71.6672	down	down	correct
FXD.US	First Trust Consumer Discretionary AlphaDEX Fund	20260427	67.72	67.72	67.37	67.37	12800	67.37	down	down	correct
FXE.US	Invesco CurrencyShares Euro Currency Trust	20260427	108.42	108.47	108.05	108.08	312547	108.0166	down	down	correct
FXF.US	Invesco CurrencyShares Swiss Franc Trust	20260427	112.53	112.7	112.3	112.33	52100	112.33	down	down	correct
FXG.US	First Trust Consumer Staples AlphaDEX Fund	20260427	64.93	65.13	64.57	64.58	29700	64.58	down	down	correct
FXH.US	First Trust Health Care AlphaDEX Fund	20260427	112.99	114.14	112.99	113.62	87300	113.62	up	up	correct
FXI.US	iShares Trust	20260427	36.49	36.64	36.42	36.45	23911900	36.45	down	down	correct
FXL.US	First Trust Technology AlphaDEX Fund	20260427	185.98	185.98	184.12	184.14	12300	184.14	down	down	correct
FXN.US	First Trust Energy AlphaDEX Fund	20260427	21.52	21.74	21.39	21.49	609100	21.49	down	down	correct
FXO.US	First Trust Financials AlphaDEX Fund	20260427	59.41	60.07	59.41	59.91	59000	59.91	up	up	correct
FXP.US	ProShares UltraShort FTSE China 50	20260427	19.74	19.8	19.66	19.71	3600	19.71	down	down	correct
FXU.US	First Trust Utilities AlphaDEX Fund	20260427	49.52	49.75	49.42	49.42	181500	49.42	down	down	correct
FXY.US	Invesco CurrencyShares Japanese Yen Trust	20260427	57.67	57.7	57.57	57.58	96800	57.58	down	down	correct
FXZ.US	First Trust Exchange	20260427	80.36	80.58	79.69	80.42	14600	80.42	up	up	correct
GAL.US	SPDR SSgA Global Allocation ETF	20260427	52.27	52.27	52.19	52.23	8100	52.23	down	down	correct
GAMR.US	ETF Managers Trust	20260427	84.693	84.693	84.693	84.693	300	84.693
GBIL.US	Goldman Sachs Access Treasury 0	20260427	100.15	100.16	100.15	100.16	815671	99.8666	up	up	correct
GBUG.US	iPath Gold ETN	20260427	46.86	46.86	45.95	46.39	45400	46.39	down	down	correct
GCC.US	WisdomTree Continuous Commodity Index Fund	20260427	24.99	25.09	24.92	25.04	41900	25.04	up	up	correct
GCOR.US	Goldman Sachs Access U.S. Aggregate Bond ETF	20260427	41.4	41.4293	41.32	41.37	28394	41.2336	down	down	correct
GDMA.US	Alpha Architect ETF Trust	20260427	42	42	41.87	41.98	8500	41.98	down	down	correct
GDOC.US	Goldman Sachs ETF Trust	20260427	32.31	32.31	31.975	31.975	700	31.975	down	down	correct
GDX.US	VanEck Vectors Gold Miners ETF	20260427	93.42	93.47	92.12	92.59	12010100	92.59	down	down	correct
GDXD.US	MicroSectors Gold Miners	20260427	36.47	38	36.44	37.32	1107300	37.32	up	up	correct
GDXJ.US	VanEck Vectors Junior Gold Miners ETF	20260427	122.7	122.84	120.61	121.48	3015300	121.48	down	down	correct
GDXU.US	MicroSectors Gold Miners 3X Leveraged ETNs	20260427	203	203.39	193.62	197.75	502800	197.75	down	down	correct
GEM.US	Goldman Sachs ActiveBeta Emerging Markets Equity ETF	20260427	48.36	48.45	48.1	48.1	216300	48.1	down	down	correct
GGRW.US	Gabelli ETFs Trust	20260427	36.19	36.19	36.19	36.19	700	36.19
GHYB.US	Goldman Sachs Access High Yield Corporate Bond ETF	20260427	45.08	45.16	45.08	45.1008	2917	44.858	up	up	correct
GIGB.US	Goldman Sachs ETF Trust	20260427	46.03	46.05	45.9401	45.9719	32681	45.8051	down	down	correct
GII.US	SPDR S&P Global Infrastructure ETF	20260427	76.95	77.12	76.4	76.4	49400	76.4	down	down	correct
GINN.US	Goldman Sachs Innovate Equity ETF	20260427	74.65	74.69	74.56	74.635	2000	74.635	down	down	correct
GLD.US	SPDR Gold Trust	20260427	431.66	431.8	428.52	429.89	6105200	429.89	down	down	correct
GLDM.US	World Gold Trust	20260427	93.026	93.05	92.36	92.63	8501200	92.63	down	down	correct
GLDX.US	USCF ETF Trust	20260427	37.62	37.62	37.03	37.2092	10948	37.2092	down	down	correct
GLIN.US	VanEck Vectors ETF Trust	20260427	45.44	45.49	45.23	45.32	8500	45.32	down	up	incorrect
GLL.US	ProShares Trust II	20260427	20	20.28	19.99	20.16	1576300	20.16	up	down	incorrect
GLRY.US	Inspire Faithward Mid Cap Momentum ESG ETF	20260427	41.83	41.85	41.49	41.85	28100	41.85	up	down	incorrect
GLTR.US	Aberdeen Standard Physical Precious Metals Basket Shares ETF	20260427	219.41	219.41	217.73	218.84	48800	218.84	down	up	incorrect
GMF.US	SPDR S&P Emerging Asia Pacific ETF	20260427	150.11	150.11	148.65	149.37	8400	149.37	down	up	incorrect
GNR.US	SPDR S&P Global Natural Resources ETF	20260427	74.1	74.2	73.54	73.62	266100	73.62	down	down	correct
GOAU.US	U.S. Global GO GOLD and Precious Metal Miners ETF	20260427	44.73	44.73	44.21	44.446	25000	44.446	down	down	correct
GOEX.US	Global X Funds	20260427	86.75	86.75	85.35	85.89	9300	85.89	down	down	correct
GQRE.US	FlexShares Global Quality Real Estate Index Fund	20260427	64.05	64.05	63.73	63.73	47600	63.73	down	down	correct
GREK.US	Global X MSCI Greece ETF	20260427	70.37	70.67	69.83	70.09	34000	70.09	down	down	correct
GRN.US	iPath Series B Carbon ETN	20260427	29.699	29.699	29.699	29.699	100	29.699
GRNB.US	VanEck Vectors ETF Trust	20260427	24.14	24.16	24.1101	24.13	15108	24.0453	down	down	correct
GSEU.US	Goldman Sachs ETF Trust	20260427	47.59	47.59	47.35	47.373	7600	47.373	down	down	correct
GSG.US	iShares S&P GSCI Commodity	20260427	32.79	33.13	32.79	32.88	635600	32.88	up	up	correct
GSIE.US	Goldman Sachs ActiveBeta International Equity ETF	20260427	45.02	45.095	44.78	44.81	273000	44.81	down	down	correct
GSIG.US	Goldman Sachs Access Investment Grade Corporate 1	20260427	47.515	47.515	47.515	47.515	100	47.515
GSJY.US	Goldman Sachs ActiveBeta Japan Equity ETF	20260427	50.269	50.28	49.94	49.955	3000	49.955	down	down	correct
GSLC.US	Goldman Sachs ETF Trust	20260427	136.24	136.9	136.24	136.79	210800	136.79	up	up	correct
GSPY.US	Gotham Enhanced 500 ETF	20260427	38.72	38.81	38.72	38.803	1600	38.803	up	up	correct
GSSC.US	Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF	20260427	82.79	83.09	82.63	82.855	64700	82.855	up	up	correct
GSY.US	Invesco Ultra Short Duration ETF	20260427	50.14	50.15	50.14	50.15	399100	50.15	up	up	correct
GTEK.US	Goldman Sachs Future Tech Leaders Equity ETF	20260427	51.12	51.31	50.68	50.952	7500	50.952	down	down	correct
GTO.US	Invesco Total Return Bond ETF	20260427	47.08	47.097	47.02	47.05	218000	47.05	down	down	correct
GUNR.US	FlexShares Morningstar Global Upstream Natural Resources Index Fund	20260427	54.53	54.72	54.24	54.31	386600	54.31	down	down	correct
GURU.US	Global X Guru Index ETF	20260427	63.7	64.13	63.7	63.95	1000	63.95	up	up	correct
GUSH.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares	20260427	37.675	38.93	37.561	37.87	889200	37.87	up	up	correct
GVIP.US	Goldman Sachs Hedge Industry VIP ETF	20260427	166.51	167.49	166.51	167.398	7700	167.398	up	up	correct
GWX.US	SPDR S&P International Small Cap ETF	20260427	45.38	45.57	45.21	45.35	27400	45.35	down	down	correct
GXC.US	SPDR Index Shares Funds	20260427	95.33	95.45	95.01	95.19	24600	95.19	down	down	correct
GXG.US	Global X MSCI Colombia ETF	20260427	40.66	40.84	39.08	39.39	148643	39.39	down	down	correct
GYLD.US	Arrow Dow Jones Global Yield ETF	20260427	14.06	14.15	14.05	14.1	1400	14.1	up	up	correct
HACK.US	ETF Series Solutions	20260427	78.5	79.65	78.315	79.51	80600	79.51	up	up	correct
HAIL.US	SPDR S&P Kensho Smart Mobility ETF	20260427	37.02	37.05	36.971	37.05	1100	37.05	up	up	correct
HAP.US	VanEck Vectors Natural Resources ETF	20260427	72.58	72.69	72.06	72.19	21700	72.19	down	down	correct
HAUZ.US	DBX ETF Trust	20260427	23.85	23.88	23.73	23.76	76000	23.76	down	down	correct
HAWX.US	iShares Currency Hedged MSCI ACWI ex U.S. ETF	20260427	43.29	43.34	43.18	43.233	13500	43.233	down	down	correct
HDEF.US	Xtrackers MSCI EAFE High Dividend Yield Equity ETF	20260427	32.85	32.923	32.68	32.68	132600	32.68	down	down	correct
HDG.US	ProShares Hedge Replication ETF	20260427	53.28	53.36	53.28	53.36	300	53.36	up	up	correct
HDGE.US	AdvisorShares Ranger Equity Bear ETF	20260427	16.88	16.95	16.82	16.95	28600	16.95	up	up	correct
HDLB.US	ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B	20260427	16.5	16.595	16.327	16.327	500	16.327	down	up	incorrect
HDMV.US	First Trust Horizon Managed Volatility Developed International ETF	20260427	37.72	37.72	37.619	37.619	1000	37.619	down	up	incorrect
HDV.US	iShares Core High Dividend ETF	20260427	133.958	134.86	133.24	133.33	1718215	26.666	down	up	incorrect
HEDJ.US	WisdomTree Europe Hedged Equity Fund	20260427	54.69	54.69	54.28	54.39	110700	54.39	down	up	incorrect
HEQT.US	Simplify Exchange Traded Funds	20260427	32.83	32.87	32.81	32.835	17300	32.835	up	down	incorrect
HEWJ.US	iShares Currency Hedged MSCI Japan ETF	20260427	59	59	58.73	58.78	89200	58.78	down	down	correct
HEZU.US	iShares Currency Hedged MSCI Eurozone ETF	20260427	45.84	45.92	45.58	45.75	17300	45.75	down	down	correct
HFXI.US	IQ 50 Percent Hedged FTSE International ETF	20260427	35.55	35.64	35.41	35.48	131800	35.48	down	down	correct
HHH.US	ETF Managers Trust	20260427	64	64.74	63.72	63.79	407200	63.79	down	down	correct
HIBL.US	Direxion Daily S&P 500 High Beta Bull 3X Shares	20260427	92.14	92.56	88.96	91	52400	91	down	down	correct
HIBS.US	Direxion Daily S&P 500 High Beta Bear 3X Shares	20260427	29.66	30.74	29.62	30.19	129500	30.19	up	up	correct
HIPS.US	GraniteShares HIPS US High Income ETF	20260427	11.94	12	11.93	11.9851	23162	11.8776	up	up	correct
HMOP.US	Hartford Municipal Opportunities ETF	20260427	39.2	39.25	39.09	39.23	90564	39.1159	up	up	correct
HOLD.US	AdvisorShares Trust	20260427	32.659	32.659	32.659	32.659	100	32.659
HOMZ.US	ETF Series Solutions	20260427	45.33	45.33	45.25	45.257	1200	45.257	down	down	correct
HSCZ.US	iShares Currency Hedged MSCI EAFE Small	20260427	41.52	41.55	41.4	41.471	15100	41.471	down	down	correct
HTAB.US	Hartford Exchange	20260427	19.26	19.3	19.223	19.24	33900	19.1812	down	down	correct
HTEC.US	Robo Global Healthcare Technology and Innovation ETF	20260427	33.45	33.81	33.45	33.63	91900	33.63	up	up	correct
HTRB.US	Hartford Total Return Bond ETF	20260427	34.01	34.04	33.96	33.97	128397	33.8483	down	down	correct
HTUS.US	Exchange Traded Concepts Trust	20260427	41.94	41.96	41.78	41.861	6000	41.861	down	down	correct
HUSV.US	First Trust Horizon Managed Volatility Domestic ETF	20260427	38.83	39.01	38.83	38.841	3300	38.841	up	up	correct
HYBB.US	iShares BB Rated Corporate Bond ETF	20260427	46.96	46.995	46.94	46.989	14000	46.7166	up	up	correct
HYDW.US	DBX ETF Trust	20260427	46.98	47	46.95	46.995	3000	46.787	up	up	correct
HYEM.US	VanEck Vectors Emerging Markets High Yield Bond ETF	20260427	20.12	20.13	20.01	20.08	84455	19.9679	down	down	correct
HYG.US	iShares Trust	20260427	80.44	80.54	80.4201	80.51	24643721	80.0906	up	up	correct
HYGH.US	iShares U.S. ETF Trust	20260427	86.44	86.76	86.38	86.56	49800	86.56	up	up	correct
HYGV.US	FlexShares Trust	20260427	40.57	40.6	40.53	40.55	70100	40.3012	down	down	correct
HYLB.US	Xtrackers USD High Yield Corporate Bond ETF	20260427	36.76	36.78	36.73	36.78	2044980	36.5918	up	up	correct
HYMB.US	SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF	20260427	25.22	25.23	25.175	25.22	521200	25.1227
HYS.US	PIMCO 0	20260427	94.13	94.1794	94.03	94.13	94330	93.5691
HYTR.US	CP High Yield Trend ETF	20260427	21.48	21.5	21.45	21.5	40800	21.5	up	up	correct
HYUP.US	Xtrackers High Beta High Yield Bond ETF	20260427	42.05	42.065	42	42.048	3938	41.7779	down	down	correct
IAI.US	iShares U.S. Broker	20260427	175.94	178.1	175.94	177.64	184000	177.64	up	up	correct
IAK.US	iShares U.S. Insurance ETF	20260427	131.51	133.21	131.51	132.01	31000	132.01	up	up	correct
IAPR.US	Innovator MSCI EAFE Power Buffer ETF	20260427	32.34	32.58	32.34	32.494	10600	32.494	up	up	correct
IAT.US	iShares U.S. Regional Banks ETF	20260427	57.5	58.51	57.5	58.23	93600	58.23	up	up	correct
IAU.US	iShares Gold Trust	20260427	88.46	88.48	87.81	88.07	2337600	88.07	down	down	correct
IAUM.US	iShares® Gold Trust Micro	20260427	46.84	46.85	46.51	46.65	1331300	46.65	down	down	correct
IBD.US	Northern Lights Fund Trust IV	20260427	23.88	24.145	23.82	23.89	57200	23.89	up	up	correct
IBDR.US	iShares iBonds Dec 2026 Term Corporate ETF	20260427	24.24	24.25	24.24	24.25	610216	24.1698	up	up	correct
IBDS.US	iShares iBonds Dec 2027 Term Corporate ETF	20260427	24.23	24.25	24.23	24.25	442700	24.1644	up	up	correct
IBDT.US	iShares iBonds Dec 2028 Term Corporate ETF	20260427	25.33	25.3577	25.32	25.35	604019	25.2562	up	up	correct
IBDU.US	iShares Trust	20260427	23.29	23.31	23.28	23.29	370800	23.2011
IBDV.US	iShares Trust	20260427	21.96	21.965	21.92	21.94	690845	21.8564	down	down	correct
IBDW.US	iShares Trust	20260427	21.02	21.025	20.975	21	410300	20.9171	down	down	correct
IBND.US	SPDR Bloomberg Barclays International Corporate Bond ETF	20260427	31.8	32.05	31.7202	31.7504	43000	31.6803	down	down	correct
IBUY.US	Amplify Online Retail ETF	20260427	68.96	69.45	68.801	68.801	13200	68.801	down	down	correct
IDEV.US	iShares Core MSCI International Developed Markets ETF	20260427	87.85	88.01	87.425	87.48	1323100	87.48	down	down	correct
IDHQ.US	Invesco S&P International Developed Quality ETF	20260427	38.87	38.92	38.64	38.69	44700	38.69	down	down	correct
IDLV.US	Invesco S&P International Developed Low Volatility ETF	20260427	35.36	35.37	35.17	35.23	19200	35.23	down	up	incorrect
IDMO.US	Invesco S&P International Developed Momentum ETF	20260427	58.57	58.62	58.26	58.44	378500	58.44	down	up	incorrect
IDNA.US	iShares Genomics Immunology and Healthcare ETF	20260427	30.08	30.265	29.63	29.63	44000	29.63	down	up	incorrect
IDOG.US	ALPS International Sector Dividend Dogs ETF	20260427	42.64	42.73	42.43	42.54	27100	42.54	down	up	incorrect
IDRV.US	iShares Trust	20260427	43.02	43.06	42.76	43.015	10100	43.015	down	up	incorrect
IDU.US	iShares U.S. Utilities ETF	20260427	117.05	117.5	116.67	116.67	56100	116.67	down	up	incorrect
IDX.US	VanEck Vectors Indonesia Index ETF	20260427	13.34	13.36	13.3	13.32	46900	13.32	down	up	incorrect
IEMG.US	iShares Core MSCI Emerging Markets ETF	20260427	78.36	78.4	77.88	78.02	6073500	78.02	down	down	correct
IEUR.US	iShares Core MSCI Europe ETF	20260427	74.18	74.36	73.795	73.89	495700	73.89	down	down	correct
IEV.US	iShares Trust	20260427	71.62	71.72	71.18	71.21	42800	71.21	down	down	correct
IEZ.US	iShares U.S. Oil Equipment & Services ETF	20260427	31.75	31.95	31.48	31.59	343800	31.59	down	down	correct
IFED.US	IFED	20260427	42.35	42.42	42.315	42.315	300	42.315	down	down	correct
IG.US	Principal Exchange	20260427	20.73	20.735	20.69	20.705	6819	20.6177	down	down	correct
IGBH.US	iShares Interest Rate Hedged Long	20260427	24.42	24.42	24.34	24.37	17400	24.37	down	down	correct
IGLB.US	iShares 10+ Year Investment Grade Corporate Bond ETF	20260427	50.01	50.05	49.81	49.85	712666	49.6317	down	down	correct
IGM.US	iShares Expanded Tech Sector ETF	20260427	142.63	142.83	141.44	142.8	530000	142.8	up	up	correct
IHAK.US	iShares Cybersecurity and Tech ETF	20260427	46.68	47.24	46.48	46.87	98000	46.87	up	up	correct
IHDG.US	WisdomTree Trust	20260427	49.76	49.835	49.59	49.64	101600	49.64	down	down	correct
IHE.US	iShares U.S. Pharmaceuticals ETF	20260427	85.84	86.87	85.58	85.58	253100	85.58	down	down	correct
IHF.US	iShares U.S. Healthcare Providers ETF	20260427	46.51	47.21	46.51	47.13	1556200	47.13	up	up	correct
IHI.US	iShares U.S. Medical Devices ETF	20260427	52.65	53.35	52.65	52.72	943100	52.72	up	up	correct
IHY.US	VanEck Vectors International High Yield Bond ETF	20260427	21.94	21.98	21.88	21.89	8142	21.7902	down	down	correct
IIGD.US	Invesco Investment Grade Defensive ETF	20260427	24.63	24.64	24.63	24.63	2300	24.63
IJAN.US	Innovator MSCI EAFE Power Buffer ETF January	20260427	37.22	37.29	37.16	37.196	15000	37.196	down	down	correct
IJH.US	iShares Trust	20260427	72.88	73.29	72.57	72.84	7487800	72.84	down	down	correct
IJJ.US	iShares S&P Mid	20260427	141.34	142.63	141.34	141.74	157600	141.74	up	up	correct
IJK.US	iShares S&P Mid	20260427	109.69	109.95	108.79	109.3	194700	109.3	down	down	correct
IJR.US	iShares Core S&P Small	20260427	136.56	137.34	136.23	136.56	2847300	136.56
IJS.US	iShares S&P Small	20260427	128.79	129.84	128.79	129.06	252600	129.06	up	down	incorrect
IJUL.US	Innovator MSCI EAFE Power Buffer ETF	20260427	34.68	34.71	34.605	34.682	4500	34.682	up	down	incorrect
ILCB.US	iShares Morningstar U.S. Equity ETF	20260427	98.75	98.95	98.73	98.95	26200	98.95	up	down	incorrect
ILCG.US	iShares Morningstar Growth ETF	20260427	109.96	110.66	109.64	110.59	53700	110.59	up	down	incorrect
ILCV.US	iShares Morningstar Value ETF	20260427	97.53	97.98	97.53	97.62	32500	97.62	up	down	incorrect
ILDR.US	First Trust Exchange	20260427	34.86	34.96	34.711	34.82	29100	34.82	down	up	incorrect
ILF.US	iShares Latin America 40 ETF	20260427	37.03	37.1	36.57	36.6	2114300	36.6	down	down	correct
ILTB.US	iShares Trust	20260427	49.26	49.28	49.0901	49.13	24744	48.9211	down	down	correct
IMCB.US	iShares Morningstar Mid	20260427	89.63	89.79	89.57	89.57	19300	89.57	down	down	correct
IMCG.US	iShares Morningstar Mid	20260427	87.4	87.51	86.76	87.39	70800	87.39	down	down	correct
IMTB.US	iShares Core 5	20260427	43.9439	43.99	43.89	43.9404	26232	43.777	down	down	correct
IMTM.US	iShares MSCI Intl Momentum Factor ETF	20260427	51.53	51.67	51.29	51.42	333300	51.42	down	down	correct
INCO.US	Columbia India Consumer ETF	20260427	59.58	59.62	59.43	59.51	14500	59.51	down	down	correct
INDL.US	Direxion Daily MSCI India Bull 2x Shares	20260427	46.1	46.23	45.94	45.99	9000	45.99	down	up	incorrect
INDS.US	Pacer Benchmark Industrial Real Estate SCTR ETF	20260427	39.88	40.1	39.69	39.734	4400	39.734	down	up	incorrect
INFL.US	Horizon Kinetics Inflation Beneficiaries ETF	20260427	53.33	53.505	53.06	53.19	104400	53.19	down	up	incorrect
INKM.US	SSGA Active Trust	20260427	34.38	34.39	34.29	34.3	6000	34.3	down	up	incorrect
INMU.US	BlackRock Intermediate Muni Income Bond ETF	20260427	24.2	24.2	24.15	24.17	82300	24.1007	down	up	incorrect
INTF.US	iShares Edge MSCI Multifactor Intl ETF	20260427	40.76	40.81	40.54	40.6	184300	40.6	down	up	incorrect
IOCT.US	Innovator ETFs Trust	20260427	36.08	36.115	36.03	36.064	2600	36.064	down	up	incorrect
IOO.US	iShares Global 100 ETF	20260427	133.7	134.45	133.55	134.31	198900	134.31	up	up	correct
IPAC.US	iShares Core MSCI Pacific ETF	20260427	79.69	79.89	79.3	79.41	46600	79.41	down	down	correct
IPAY.US	ETF Series Solutions	20260427	46.73	47.205	46.69	46.99	18100	46.99	up	up	correct
IPO.US	Renaissance IPO ETF	20260427	49.37	49.37	48.77	49.22	14300	49.22	down	down	correct
IPOS.US	Renaissance International IPO ETF	20260427	21.1	21.153	20.96	21.153	1400	21.153	up	up	correct
IQDF.US	FlexShares International Quality Dividend Index Fund	20260427	33.5	33.52	33.34	33.34	48200	33.34	down	down	correct
IQDY.US	FlexShares International Quality Dividend Dynamic Index Fund	20260427	40.77	40.78	40.63	40.65	3900	40.65	down	down	correct
IQLT.US	iShares MSCI Intl Quality Factor ETF	20260427	48.95	49.01	48.69	48.73	1019100	48.73	down	down	correct
IQSI.US	IQ Candriam ESG International Equity ETF	20260427	37.14	37.14	37.033	37.033	2000	37.033	down	down	correct
IQSU.US	IQ Candriam ESG US Equity ETF	20260427	56.72	56.779	56.72	56.779	1300	56.779	up	up	correct
ISCB.US	iShares Morningstar Small	20260427	70.46	70.51	70.42	70.51	1400	70.51	up	up	correct
ISCF.US	iShares Trust	20260427	44.12	44.19	43.97	44.05	40600	44.05	down	down	correct
ISCG.US	iShares Morningstar Small	20260427	60.44	60.64	60.22	60.43	21400	60.43	down	down	correct
ISCV.US	iShares Morningstar Small	20260427	74.05	74.4	74.05	74.15	6400	74.15	up	up	correct
ISRA.US	VanEck Vectors Israel ETF	20260427	65	65.44	65	65.35	4300	65.35	up	up	correct
ISWN.US	Amplify ETF Trust	20260427	22.13	22.13	22.05	22.066	2100	22.066	down	down	correct
ITAN.US	Alpha Architect ETF Trust	20260427	38.61	38.62	38.379	38.379	2400	38.379	down	down	correct
ITEQ.US	BlueStar Israel Technology ETF	20260427	61.23	61.89	61.23	61.629	3800	61.629	up	up	correct
ITOT.US	iShares Core S&P Total U.S. Stock Market ETF	20260427	156.12	156.67	155.98	156.55	1556800	156.55	up	up	correct
IVE.US	iShares Trust	20260427	220.24	221.23	219.9	220.06	390000	220.06	down	down	correct
IVES.US	ETF Managers Trust	20260427	33.21	33.47	33.05	33.43	421900	33.43	up	up	correct
IVLU.US	iShares Edge MSCI Intl Value Factor ETF	20260427	40.97	41.125	40.82	40.82	416000	40.82	down	down	correct
IVOG.US	Vanguard S&P Mid	20260427	136.23	136.43	135.59	136.07	22900	136.07	down	down	correct
IVOL.US	Krane Shares Trust	20260427	18.51	18.559	18.51	18.55	51000	18.4944	up	up	correct
IVOO.US	Vanguard Admiral Funds	20260427	123.38	123.76	122.95	123.23	67700	123.23	down	down	correct
IVOV.US	Vanguard S&P Mid	20260427	108.86	109.42	108.86	109.29	11400	109.29	up	up	correct
IVV.US	iShares Core S&P 500 ETF	20260427	716.5	718.95	715.61	718.5	2977400	718.5	up	down	incorrect
IVW.US	iShares S&P 500 Growth ETF	20260427	129.59	130.51	129.08	130.48	1946100	130.48	up	down	incorrect
IWB.US	iShares Russell 1000 ETF	20260427	389.96	391.47	389.74	391.14	636400	391.14	up	down	incorrect
IWC.US	iShares Micro	20260427	179.83	181.26	179.3	179.53	230400	179.53	down	up	incorrect
IWD.US	iShares Russell 1000 Value ETF	20260427	227.63	228.83	227.57	227.67	2409600	227.67	up	down	incorrect
IWDL.US	ETRACS 2x Leveraged US Value Factor TR ETN	20260427	55.562	55.562	55.562	55.562	100	55.562
IWF.US	iShares Russell 1000 Growth ETF	20260427	477.16	480.31	476.26	479.94	4234400	119.985	up	up	correct
IWFL.US	ETRACS 2x Leveraged US Growth Factor TR ETN	20260427	57.331	57.331	57.331	57.331	100	57.331
IWL.US	iShares Russell Top 200 ETF	20260427	176.8	177.53	176.62	177.51	92900	177.51	up	up	correct
IWM.US	iShares Trust	20260427	276.82	278.24	276.25	277.14	23399400	277.14	up	up	correct
IWML.US	ETRACS 2x Leveraged US Size Factor TR ETN	20260427	29.071	29.071	29.071	29.071	100	29.071
IWN.US	iShares Russell 2000 Value ETF	20260427	207.2	208.61	207.2	207.8	347700	207.8	up	down	incorrect
IWO.US	iShares Russell 2000 Growth ETF	20260427	358.31	358.96	355.96	357.83	660000	357.83	down	up	incorrect
IWP.US	iShares Russell Mid	20260427	135.83	136.35	135.21	135.92	1036700	135.92	up	down	incorrect
IWR.US	iShares Russell Mid	20260427	103.84	104.29	103.44	103.75	2362400	103.75	down	up	incorrect
IWS.US	iShares Russell Mid	20260427	155.78	156.44	155.34	155.72	212200	155.72	down	down	correct
IWV.US	iShares Russell 3000 ETF	20260427	405.41	406.98	405.23	406.77	123000	406.77	up	up	correct
IWX.US	iShares Russell Top 200 Value ETF	20260427	98.42	98.91	98.42	98.48	84600	98.48	up	up	correct
IWY.US	iShares Russell Top 200 Growth ETF	20260427	279.27	281.05	278.65	280.96	329200	280.96	up	up	correct
IXC.US	iShares Global Energy ETF	20260427	54.48	54.88	54.02	54.17	1217400	54.17	down	down	correct
IXG.US	iShares Global Financials ETF	20260427	119.68	120.52	119.68	120.19	14100	120.19	up	up	correct
IXJ.US	iShares Global Healthcare ETF	20260427	91.88	92.69	91.67	91.7	84500	91.7	down	down	correct
IXN.US	iShares Global Tech ETF	20260427	120.83	121.06	119.8	121.02	168000	121.02	up	up	correct
IXP.US	iShares Global Comm Services ETF	20260427	121.96	122.73	121.96	122.05	14400	122.05	up	up	correct
IYC.US	iShares U.S. Consumer Services ETF	20260427	102.83	103.15	102.52	102.54	32900	102.54	down	down	correct
IYE.US	iShares U.S. Energy ETF	20260427	60.53	61.14	60.07	60.26	882500	60.26	down	down	correct
IYF.US	iShares U.S. Financials ETF	20260427	123.04	124.43	123.04	124.11	121300	124.11	up	up	correct
IYG.US	iShares U.S. Financial Services ETF	20260427	86.46	87.54	86.46	87.39	110000	87.39	up	up	correct
IYH.US	iShares U.S. Healthcare ETF	20260427	60.36	61.07	60.33	60.33	419800	60.33	down	down	correct
IYK.US	iShares U.S. Consumer Goods ETF	20260427	70.44	70.91	70.09	70.11	131200	70.11	down	down	correct
IYM.US	iShares U.S. Basic Materials ETF	20260427	184.72	185.06	183.12	184.22	50100	184.22	down	down	correct
IYR.US	iShares U.S. Real Estate ETF	20260427	101.05	101.8	100.7	100.83	4001400	100.83	down	down	correct
IYW.US	iShares U.S. Technology ETF	20260427	217.18	218.47	215.79	218.42	1171600	218.42	up	up	correct
IYY.US	iShares Dow Jones U.S. ETF	20260427	173.48	174.12	173.48	174.01	14400	174.01	up	up	correct
JAAA.US	Janus Detroit Street Trust	20260427	50.66	50.67	50.64	50.66	4524800	50.4592
JAGG.US	JPMorgan U.S. Aggregate Bond ETF	20260427	46.16	46.21	46.135	46.17	74805	46.0022	up	up	correct
JDIV.US	JPMorgan U.S. Dividend ETF	20260427	55.656	55.656	55.656	55.656	300	55.656
JDST.US	Direxion Daily Junior Gold Miners Index Bear 2X Shares	20260427	32.06	33.08	31.95	32.61	586900	32.61	up	up	correct
JEPI.US	J.P. Morgan Exchange	20260427	57.3	57.37	57.01	57.05	5821100	56.6066	down	down	correct
JETS.US	U.S. Global Jets ETF	20260427	25.92	26.16	25.52	25.53	4964400	25.53	down	down	correct
JHCB.US	John Hancock Exchange	20260427	21.38	21.382	21.345	21.365	8500	21.2652	down	down	correct
JHEM.US	John Hancock Multifactor Emerging Markets ETF	20260427	37.71	37.71	37.53	37.62	18200	37.62	down	down	correct
JHMB.US	John Hancock Exchange	20260427	22.17	22.17	22.11	22.125	22500	22.0318	down	down	correct
JHMD.US	John Hancock Multifactor Developed International ETF	20260427	44.21	44.21	43.893	43.99	155700	43.99	down	down	correct
JHML.US	John Hancock Multifactor Large Cap ETF	20260427	84.73	84.89	84.65	84.83	15300	84.83	up	up	correct
JHMM.US	John Hancock Multifactor Mid Cap ETF	20260427	71.735	72.01	71.33	71.65	184100	71.65	down	down	correct
JHMU.US	John Hancock Exchange	20260427	26.29	26.294	26.25	26.294	4100	26.1988	up	up	correct
JHSC.US	John Hancock Multifactor Small Cap ETF	20260427	46.31	46.555	46.295	46.42	22400	46.42	up	up	correct
JIG.US	J.P. Morgan Exchange	20260427	81.57	81.57	80.99	81.026	9700	81.026	down	down	correct
JIGB.US	J.P. Morgan Exchange	20260427	45.56	45.56	45.435	45.4498	1260	45.253	down	down	correct
JKD.US	iShares Morningstar U.S. Equity ETF	20260427	98.75	98.95	98.73	98.95	26207	98.95	up	up	correct
JKE.US	iShares Morningstar Growth ETF	20260427	109.96	110.66	109.64	110.59	53658	110.59	up	up	correct
JKF.US	iShares Morningstar Value ETF	20260427	97.53	97.9763	97.53	97.62	32457	97.62	up	up	correct
JKG.US	iShares Morningstar Mid	20260427	89.63	89.79	89.57	89.57	19284	89.57	down	down	correct
JKJ.US	iShares Morningstar Small	20260427	70.4626	70.5076	70.42	70.5076	1417	70.5076	up	up	correct
JKK.US	iShares Morningstar Small	20260427	60.44	60.64	60.22	60.43	21399	60.43	down	down	correct
JMBS.US	Janus Henderson Mortgage	20260427	45.63	45.635	45.535	45.58	383726	45.389	down	down	correct
JMOM.US	JPMorgan U.S. Momentum Factor ETF	20260427	75.79	75.84	75.43	75.68	56300	75.68	down	down	correct
JNK.US	SPDR Bloomberg Barclays High Yield Bond ETF	20260427	96.88	96.965	96.8475	96.91	2257243	96.3826	up	up	correct
JNUG.US	Direxion Daily Junior Gold Miners Index Bull 2X Shares	20260427	204.48	204.64	197.95	200.3	97100	200.3	down	down	correct
JOJO.US	Tidal ETF Trust	20260427	15.7	15.709	15.69	15.709	22100	15.709	up	up	correct
JOYY.US	Infusive® Compounding Global Equities ETF	20260427	59.41	59.96	58.36	58.61	403500	58.61	down	down	correct
JPEM.US	JPMorgan Diversified Return Emerging Markets Equity ETF	20260427	65.29	65.29	64.93	64.95	32800	64.95	down	down	correct
JPIE.US	J.P. Morgan Exchange	20260427	46.23	46.24	46.19	46.22	1153200	46.0127	down	down	correct
JPIN.US	JPMorgan Diversified Return International Equity ETF	20260427	73.37	73.548	73.134	73.134	8100	73.134	down	down	correct
JPMB.US	JPMorgan USD Emerging Markets Sovereign Bond ETF	20260427	40.21	40.21	40.16	40.195	4190	39.9843	down	down	correct
JPME.US	JPMorgan Diversified Return U.S. Mid Cap Equity ETF	20260427	120.83	121.29	120.612	120.717	8600	120.717	down	down	correct
JPSE.US	JPMorgan Diversified Return U.S. Small Cap Equity ETF	20260427	57.39	57.43	57.263	57.404	14400	57.404	up	up	correct
JPUS.US	JPMorgan Diversified Return U.S. Equity ETF	20260427	136.23	136.91	136.167	136.167	7500	136.167	down	down	correct
JPXN.US	iShares JPX	20260427	94.86	94.98	94.4	94.48	8300	94.48	down	down	correct
JQUA.US	JPMorgan U.S. Quality Factor ETF	20260427	66.1	66.245	66.01	66.01	471200	66.01	down	down	correct
JSCP.US	JPMorgan Short Duration Core Plus ETF	20260427	47.37	47.39	47.35	47.38	161800	47.2022	up	up	correct
JSTC.US	Tidal ETF Trust	20260427	21.17	21.17	21.03	21.07	6500	21.07	down	down	correct
JUSA.US	JPMorgan ActiveBuilders U.S. Large Cap Equity ETF	20260427	64.525	64.676	64.525	64.676	900	64.676	up	up	correct
JUST.US	Goldman Sachs JUST U.S. Large Cap Equity ETF	20260427	101.82	102.16	101.77	102.098	6600	102.098	up	up	correct
JVAL.US	JPMorgan U.S. Value Factor ETF	20260427	53.471	53.588	53.42	53.51	14100	53.51	up	up	correct
JXI.US	iShares Global Utilities ETF	20260427	87.83	88.08	87.56	87.59	49800	87.59	down	down	correct
KARS.US	KraneShares Electric Vehicles and Future Mobility Index ETF	20260427	35.75	35.84	35.45	35.776	12100	35.776	up	up	correct
KBA.US	KraneShares Trust	20260427	32.9	32.93	32.83	32.88	23700	32.88	down	down	correct
KBE.US	SPDR S&P Bank ETF	20260427	63.51	64.61	63.51	64.38	1454100	64.38	up	up	correct
KCCA.US	KraneShares California Carbon Allowance ETF	20260427	14.89	14.98	14.89	14.945	5600	14.945	up	up	correct
KCE.US	SPDR S&P Capital Markets ETF	20260427	149.77	151.34	149.77	150.97	7200	150.97	up	up	correct
KEMQ.US	KraneShares FTSE Emerging Markets Consumer Technology Index ETF	20260427	24.24	24.29	24.21	24.22	2200	24.22	down	down	correct
KEMX.US	KraneShares MSCI Emerging Markets ex China Index ETF	20260427	46.441	46.48	46.129	46.29	6800	46.29	down	down	correct
KGRN.US	KraneShares MSCI China Clean Technology ETF	20260427	29.29	29.29	28.5	28.666	15600	28.666	down	down	correct
KHYB.US	KraneShares Asia Pacific High Yield Bond ETF	20260427	24.28	24.28	24.28	24.28	200	24.0859
KIE.US	SPDR S&P Insurance ETF	20260427	57.61	58.29	57.61	57.79	919400	57.79	up	up	correct
KLDW.US	Knowledge Leaders Developed World ETF	20260427	55.5392	55.5392	55.5392	55.5392	0	55.5392
KMLM.US	KFA Mount Lucas Index Strategy ETF	20260427	28.89	29.22	28.89	29.21	1507800	29.21	up	down	incorrect
KNOW.US	Direxion All Cap Insider Sentiment Shares	20260427	12.7	12.7	12.6	12.615	1100	12.615	down	up	incorrect
KOKU.US	Xtrackers MSCI Kokusai Equity ETF	20260427	125.546	125.546	125.546	125.546	100	125.546
KOLD.US	ProShares UltraShort Bloomberg Natural Gas	20260427	25.76	26.68	25.39	26.59	3094700	26.59	up	down	incorrect
KOMP.US	SPDR S&P Kensho New Economies Composite ETF	20260427	65.63	65.64	65.05	65.37	38500	65.37	down	up	incorrect
KONG.US	ETF Opportunities Trust	20260427	30.8	30.897	30.8	30.897	300	30.897	up	up	correct
KORP.US	American Century Diversified Corporate Bond ETF	20260427	46.96	46.96	46.87	46.9	34600	46.9	down	down	correct
KORU.US	Direxion Shares ETF Trust	20260427	553	563.7	540.42	551	399100	551	down	down	correct
KRBN.US	KraneShares Global Carbon ETF	20260427	31.45	31.565	30.87	31.53	81200	31.53	up	up	correct
KRE.US	SPDR S&P Regional Banking ETF	20260427	69.1	70.29	68.88	70.07	11118000	70.07	up	up	correct
KSA.US	iShares MSCI Saudi Arabia ETF	20260427	39.09	39.22	38.97	38.97	414800	38.97	down	down	correct
KSTR.US	KraneShares SSE STAR Market 50 Index ETF	20260427	21.53	21.73	21.53	21.59	69100	21.59	up	up	correct
KURE.US	KraneShares MSCI All China Health Care Index ETF	20260427	17.06	17.09	16.955	16.97	15700	16.97	down	down	correct
KVLE.US	KFA Value Line Dynamic Core Equity Index ETF	20260427	26.84	26.9	26.84	26.883	2200	26.883	up	up	correct
KWEB.US	KraneShares CSI China Internet ETF	20260427	28.365	28.57	28.3	28.36	18258600	28.36	down	down	correct
KXI.US	iShares Global Consumer Staples ETF	20260427	68.02	68.08	67.42	67.45	38300	67.45	down	down	correct
LABD.US	Direxion Daily S&P Biotech Bear 3X Shares	20260427	14.19	14.39	13.36	14.25	2866700	14.25	up	up	correct
LABU.US	Direxion Shares ETF Trust	20260427	186.65	196.8	183.68	185.3	493300	185.3	down	down	correct
LCR.US	Leuthold Core ETF	20260427	38.67	38.76	38.67	38.709	3200	38.709	up	up	correct
LCTD.US	BlackRock World ex U.S. Carbon Transition Readiness ETF	20260427	58.04	58.04	57.72	57.767	5600	57.767	down	down	correct
LCTU.US	BlackRock U.S. Carbon Transition Readiness ETF	20260427	76.29	76.56	76.29	76.56	23600	76.56	up	up	correct
LDUR.US	PIMCO Enhanced Low Duration Active Exchange	20260427	95.81	95.85	95.758	95.76	41741	95.4401	down	down	correct
LEMB.US	iShares J.P. Morgan EM Local Currency Bond ETF	20260427	42.12	42.15	41.92	42	327000	42	down	down	correct
LGH.US	HCM Defender 500 Index ETF	20260427	60.05	60.36	60.05	60.333	17800	60.333	up	up	correct
LGLV.US	SPDR SSGA US Large Cap Low Volatility Index ETF	20260427	179.59	180.75	179.59	179.78	22100	179.78	up	up	correct
LGOV.US	First Trust Exchange	20260427	21.72	21.749	21.61	21.67	121100	21.67	down	down	correct
LIT.US	Global X Funds	20260427	84.16	85.11	83.62	84.95	372700	84.95	up	up	correct
LOPP.US	Gabelli ETFs Trust	20260427	37.665	37.665	37.665	37.665	100	37.665
LOUP.US	Innovator ETFs Trust	20260427	81.81	82.309	81.68	81.912	8900	81.912	up	up	correct
LQD.US	iShares iBoxx $ Investment Grade Corporate Bond ETF	20260427	109.52	109.585	109.195	109.29	21833250	108.8637	down	down	correct
LQDB.US	iShares Trust	20260427	86.631	86.631	86.558	86.558	600	86.2045	down	down	correct
LQDH.US	iShares Interest Rate Hedged Corporate Bond ETF	20260427	92.84	92.85	92.69	92.71	19500	92.71	down	down	correct
LRGF.US	iShares MSCI USA Multifactor ETF	20260427	71.77	72.03	71.74	72.01	95300	72.01	up	up	correct
LRNZ.US	TrueShares Technology AI and Deep Learning ETF	20260427	45.71	46.13	45.52	46.036	1600	46.036	up	up	correct
LSAF.US	LeaderSharesTM AlphaFactor US Core Equity ETF	20260427	48.7	49.19	48.7	48.98	4300	48.98	up	up	correct
LSAT.US	Two Roads Shared Trust	20260427	42.6	42.6	42.42	42.42	3800	42.42	down	down	correct
LTL.US	ProShares Ultra Telecommunications	20260427	26.76	26.93	26.68	26.93	16600	26.93	up	up	correct
LTPZ.US	PIMCO 15+ Year U.S. TIPS Index Exchange	20260427	51.83	51.95	51.65	51.7	65038	51.1672	down	down	correct
MAKX.US	ProShares S&P Kensho Smart Factories ETF	20260427	61.8	61.81	61.608	61.608	2300	61.608	down	down	correct
MARB.US	First Trust Vivaldi Merger Arbitrage ETF	20260427	20.83	20.89	20.83	20.86	3200	20.86	up	up	correct
MBOX.US	Freedom Day Dividend ETF	20260427	38.45	38.45	38.25	38.301	3000	38.301	down	down	correct
MBSD.US	FlexShares Disciplined Duration MBS Index Fund	20260427	20.78	20.78	20.73	20.73	7590	20.6721	down	down	correct
MDY.US	SPDR S&P MIDCAP 400 ETF Trust	20260427	665.2	668.89	662.38	664.8	416000	664.8	down	down	correct
MDYG.US	SPDR S&P 400 Mid Cap Growth ETF	20260427	104.51	104.54	103.94	104.25	111500	104.25	down	down	correct
MDYV.US	SPDR S&P 400 Mid Cap Value ETF	20260427	91.04	91.52	90.98	91.15	44000	91.15	up	up	correct
META.US	Roundhill Ball Metaverse ETF	20260427	671	682.5	670.84	678.62	12805200	678.62	up	up	correct
MEXX.US	Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3	20260427	32.72	32.72	30.74	30.89	33400	30.89	down	up	incorrect
MFDX.US	PIMCO RAFI Dynamic Multi	20260427	41.29	41.319	41.08	41.155	69400	41.155	down	up	incorrect
MFEM.US	PIMCO RAFI Dynamic Multi	20260427	27.28	27.28	27.15	27.208	50400	27.208	down	up	incorrect
MFUS.US	PIMCO RAFI Dynamic Multi	20260427	61.74	61.935	61.6	61.655	37700	61.655	down	up	incorrect
MGC.US	Vanguard Mega Cap Index Fund ETF Shares	20260427	260.66	261.82	260.53	261.68	81200	261.68	up	down	incorrect
MGK.US	Vanguard Mega Cap Growth Index Fund ETF Shares	20260427	83.94	84.54	83.64	84.45	1620300	84.45	up	down	incorrect
MGV.US	Vanguard World Fund	20260427	150.01	150.92	149.81	150.01	179900	150.01
MID.US	American Century Mid Cap Growth Impact ETF	20260427	66.155	66.16	65.99	66.135	4400	66.135	down	up	incorrect
MIDE.US	DBX ETF Trust	20260427	36.241	36.241	36.241	36.241	100	36.241
MIDU.US	Direxion Shares ETF Trust	20260427	64.7	65.54	64.18	64.59	62300	64.59	down	down	correct
MINO.US	PIMCO ETF Trust	20260427	45.61	45.64	45.59	45.61	188600	45.4595
MINT.US	PIMCO Enhanced Short Maturity Active Exchange	20260427	100.64	100.66	100.64	100.66	1542696	100.3301	up	up	correct
MJ.US	ETFMG Alternative Harvest ETF	20260427	27.35	28.94	27.29	28.81	35300	28.81	up	up	correct
MLPA.US	Global X MLP ETF	20260427	53.5	53.72	53.26	53.44	188200	53.44	down	up	incorrect
MLPB.US	UBS ETRACS Alerian MLP Infrastructure Index ETN Series B	20260427	28.38	28.38	28.181	28.307	14200	28.307	down	up	incorrect
MLPR.US	ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN	20260427	68.4	68.436	68.4	68.436	200	68.436	up	down	incorrect
MLPX.US	Global X MLP & Energy Infrastructure ETF	20260427	71.86	72.3	71.33	71.59	591600	71.59	down	up	incorrect
MMIN.US	IQ MacKay Municipal Insured ETF	20260427	24.14	24.16	24.0589	24.14	60701	24.0579
MMIT.US	IndexIQ Active ETF Trust	20260427	24.38	24.4	24.3	24.4	273477	24.3272	up	up	correct
MMLG.US	First Trust Exchange	20260427	35.35	35.59	35.35	35.56	5300	35.56	up	up	correct
MMSC.US	MMSC	20260427	26.71	26.71	26.58	26.643	3200	26.643	down	down	correct
MMTM.US	SPDR S&P 1500 Momentum Tilt ETF	20260427	310.97	311.32	310.97	311.02	400	311.02	up	up	correct
MNA.US	IQ Merger Arbitrage ETF	20260427	36.45	36.51	36.34	36.5	69523	36.5	up	up	correct
MOO.US	VanEck Vectors Agribusiness ETF	20260427	82.45	82.92	82.06	82.14	285400	82.14	down	down	correct
MORT.US	VanEck Vectors Mortgage REIT Income ETF	20260427	10.58	10.66	10.58	10.62	537400	10.62	up	up	correct
MOTO.US	SmartETFs Smart Transportation & Technology ETF	20260427	63.94	63.94	63.36	63.603	1000	63.603	down	down	correct
MSOS.US	AdvisorShares Pure US Cannabis ETF	20260427	4.61	5.175	4.602	5.15	11543300	5.15	up	up	correct
MTGP.US	WisdomTree Mortgage Plus Bond Fund	20260427	44.27	44.38	44.27	44.315	4396	44.315	up	up	correct
MTUL.US	ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN	20260427	45.942	45.942	45.942	45.942	100	45.942
MUB.US	iShares Trust	20260427	107.41	107.49	107.27	107.41	2584060	107.1203
MUNI.US	PIMCO ETF Trust	20260427	52.58	52.605	52.53	52.57	402786	52.4297	down	down	correct
MUSI.US	American Century Multisector Income ETF	20260427	43.94	43.95	43.91	43.944	3100	43.944	up	up	correct
MUST.US	Columbia Multi	20260427	20.62	20.76	20.57	20.6509	31257	20.5942	up	up	correct
MVRL.US	ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN	20260427	15	15.027	15	15.027	700	15.027	up	up	correct
MVV.US	ProShares Ultra MidCap400	20260427	83.05	83.8	82.6	82.97	6300	82.97	down	down	correct
MXI.US	iShares Global Materials ETF	20260427	111.78	111.78	110.87	111.14	7200	111.14	down	down	correct
MYY.US	ProShares Short MidCap400	20260427	15.9	15.93	15.89	15.91	400	15.91	up	up	correct
MZZ.US	ProShares UltraShort MidCap400	20260427	6.41	6.49	6.41	6.46	16600	6.46	up	up	correct
NACP.US	Impact Shares Trust I	20260427	54.08	54.23	54.08	54.23	1400	54.23	up	up	correct
NAIL.US	Direxion Daily Homebuilders & Supplies Bull 3X Shares	20260427	48.66	50.59	47.93	48.65	919500	48.65	down	down	correct
NANR.US	SPDR S&P North American Natural Resources ETF	20260427	83.06	83.325	82.6	82.91	12900	82.91	down	down	correct
NERD.US	Listed Funds Trust	20260427	21.08	21.19	21.08	21.187	1000	21.187	up	up	correct
NETL.US	Fundamental Income Net Lease Real Estate ETF	20260427	26.55	26.576	26.32	26.32	4400	26.215	down	down	correct
NFLT.US	Virtus Newfleet Multi	20260427	23.07	23.07	22.98	23	88400	23	down	down	correct
NFRA.US	FlexShares STOXX Global Broad Infrastructure Index Fund	20260427	65.84	65.89	65.31	65.37	77300	65.37	down	down	correct
NLR.US	VanEck Vectors Uranium+Nuclear Energy ETF	20260427	144.62	147.23	144.02	146.86	362600	146.86	up	up	correct
NORW.US	Global X MSCI Norway ETF	20260427	38	38.12	37.62	37.71	760600	37.71	down	down	correct
NRGD.US	MicroSectors U.S. Big Oil Index	20260427	30.59	30.59	29.329	30.333	24200	30.333	down	down	correct
NRGU.US	MicroSectors U.S. Big Oil Index 3X Leveraged ETNs	20260427	36.48	37.18	35.396	36.24	69500	36.24	down	down	correct
NTSE.US	WisdomTree Emerging Markets Efficient Core Fund	20260427	44.32	44.34	44.08	44.162	5200	44.162	down	down	correct
NTSI.US	WisdomTree International Efficient Core Fund	20260427	46.02	46.02	45.74	45.75	41100	45.75	down	down	correct
NTSX.US	WisdomTree Trust	20260427	56.64	56.87	56.6	56.78	55000	56.78	up	up	correct
NUAG.US	Nuveen Enhanced Yield U.S. Aggregate Bond ETF	20260427	21.11	21.11	21.08	21.09	8039	21.0193	down	down	correct
NUBD.US	Nuveen ESG U.S. Aggregate Bond ETF	20260427	22.27	22.27	22.24	22.24	45354	22.1595	down	down	correct
NUGO.US	Nushares ETF Trust	20260427	41.14	41.45	41.14	41.32	86600	41.32	up	up	correct
NUGT.US	Direxion Shares ETF Trust	20260427	192	192	186.72	188.84	321600	188.84	down	down	correct
NUHY.US	Nuveen ESG High Yield Corporate Bond ETF	20260427	21.47	21.48	21.46	21.468	14700	21.3448	down	down	correct
NUSA.US	Nuveen Enhanced Yield 1	20260427	23.2707	23.29	23.2707	23.2851	6342	23.2069	up	up	correct
NYF.US	iShares New York Muni Bond ETF	20260427	53.76	53.785	53.71	53.75	287840	53.6067	down	down	correct
OALC.US	Unified Series Trust	20260427	38.22	38.29	38.15	38.216	12500	38.216	down	down	correct
OBOR.US	KraneShares MSCI One Belt One Road Index ETF	20260427	27.83	27.868	27.82	27.868	1900	27.868	up	up	correct
OCIO.US	ClearShares OCIO ETF	20260427	36.35	36.35	36.03	36.155	2000	36.155	down	down	correct
OEF.US	iShares S&P 100 ETF	20260427	351.43	353.44	351.34	353.2	462200	353.2	up	up	correct
OGCP.US	Empire State Realty OP L.P	20260427	5.4	5.68	5.4	5.68	4300	5.68	up	up	correct
OIH.US	VanEck Vectors ETF Trust	20260427	440.8	444.81	437.66	439.41	255300	439.41	down	down	correct
OILU.US	Bank of Montreal	20260427	44.93	46.29	43.96	44.25	180700	44.25	down	down	correct
OND.US	ProShares Trust	20260427	35.265	35.265	35.259	35.259	100	35.259	down	down	correct
ONEO.US	SPDR Russell 1000 Momentum Focus ETF	20260427	143.005	143.086	142.83	143.086	600	143.086	up	up	correct
ONEV.US	SPDR Russell 1000 Low Volatility Focus ETF	20260427	138.92	139.43	138.92	139.21	2000	139.21	up	up	correct
ONEY.US	SPDR Russell 1000 Yield Focus ETF	20260427	124.91	125.65	124.91	125.27	7100	125.27	up	up	correct
ONLN.US	ProShares Online Retail ETF	20260427	60.55	60.83	60.12	60.14	8600	60.14	down	down	correct
ONOF.US	Global X Funds	20260427	38.19	38.26	38.1	38.216	7800	38.216	up	up	correct
OPER.US	ETF Series Solutions	20260427	100.36	100.365	100.36	100.365	15100	100.0351	up	up	correct
OUNZ.US	VanEck Merk Gold Trust	20260427	45.21	45.22	44.885	45.01	424300	45.01	down	down	correct
OVB.US	Overlay Shares Core Bond ETF	20260427	20.704	20.74	20.67	20.715	6700	20.607	up	up	correct
OVF.US	Overlay Shares Foreign Equity ETF	20260427	31.4	31.4	31.21	31.215	6300	30.944	down	down	correct
OVL.US	Overlay Shares Large Cap Equity ETF	20260427	55.4	55.49	55.13	55.47	128500	55.001	up	up	correct
OVLH.US	Overlay Shares Hedged Large Cap Equity ETF	20260427	40.493	40.6	40.49	40.59	3300	40.59	up	up	correct
OVM.US	Overlay Shares Municipal Bond ETF	20260427	21.85	21.85	21.835	21.835	3600	21.742	down	down	correct
OVS.US	Overlay Shares Small Cap Equity ETF	20260427	40.17	40.17	40.125	40.143	2300	39.795	down	down	correct
OVT.US	Listed Funds Trust	20260427	22.13	22.15	22.09	22.098	7400	21.98	down	down	correct
OWNS.US	Impact Shares Trust I	20260427	17.42	17.44	17.4	17.41	4900	17.41	down	down	correct
PAB.US	PGIM ETF Trust	20260427	42.56	42.57	42.515	42.57	16100	42.4219	up	up	correct
PALC.US	Pacer Lunt Large Cap Multi	20260427	54.03	54.075	53.944	54.026	14400	54.026	down	down	correct
PALL.US	Aberdeen Standard Physical Palladium Shares ETF	20260427	134.23	134.95	133.2	133.59	145400	133.59	down	down	correct
PAMC.US	Pacer Lunt MidCap Multi	20260427	52	52.298	52	52.298	4200	52.298	up	up	correct
PBD.US	Invesco Global Clean Energy ETF	20260427	20.52	20.52	20.29	20.38	243800	20.38	down	down	correct
PBE.US	Invesco Dynamic Biotechnology & Genome ETF	20260427	80.54	80.57	79.93	79.93	3300	79.93	down	down	correct
PBJ.US	Invesco Dynamic Food & Beverage ETF	20260427	49.84	50.02	49.51	49.51	12414	49.51	down	down	correct
PBP.US	Invesco Exchange	20260427	22.45	22.52	22.42	22.52	29700	22.52	up	up	correct
PBW.US	Invesco WilderHill Clean Energy ETF	20260427	37.27	37.48	36.57	37.36	591900	37.36	up	down	incorrect
PCEF.US	Invesco Exchange	20260427	19.73	19.87	19.73	19.83	94600	19.83	up	down	incorrect
PCY.US	Invesco Exchange	20260427	21.55	21.61	21.5	21.54	180800	21.54	down	up	incorrect
PDN.US	Invesco FTSE RAFI Developed Markets ex	20260427	45.81	45.99	45.75	45.75	8400	45.75	down	up	incorrect
PEJ.US	Invesco Dynamic Leisure and Entertainment ETF	20260427	61.03	61.27	60.95	60.95	39100	60.95	down	up	incorrect
PEXL.US	Pacer Funds Trust	20260427	67.09	67.09	66.77	66.81	1200	66.81	down	up	incorrect
PFFA.US	ETFis Series Trust I	20260427	21.51	21.52	21.41	21.52	956500	21.52	up	down	incorrect
PFFD.US	Global X U.S. Preferred ETF	20260427	19.09	19.11	19.04	19.07	441651	18.9701	down	down	correct
PFFL.US	ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN	20260427	8.14	8.17	8.14	8.145	1166	8.145	up	up	correct
PFFR.US	ETFis Series Trust I	20260427	17.9	17.9	17.73	17.89	23600	17.89	down	down	correct
PFFV.US	Global X Variable Rate Preferred ETF	20260427	22.33	22.36	22.33	22.33	17800	22.1991
PFIG.US	Invesco Exchange	20260427	24.02	24.08	24.02	24.05	11900	24.05	up	up	correct
PFIX.US	Simplify Exchange Traded Funds	20260427	45.67	46.035	45.065	45.87	280200	45.87	up	up	correct
PFLD.US	AAM Low Duration Preferred and Income Securities ETF	20260427	19.68	19.74	19.68	19.73	100300	19.6448	up	up	correct
PFUT.US	Putnam Sustainable Future ETF	20260427	25.38	25.38	25.38	25.38	900	25.38
PFXF.US	VanEck Vectors Preferred Securities ex Financials ETF	20260427	18.57	18.57	18.45	18.53	571031	18.4282	down	down	correct
PGF.US	Invesco Financial Preferred ETF	20260427	14.1	14.11	14.05	14.08	94500	14.08	down	up	incorrect
PGHY.US	Invesco Exchange	20260427	19.8	19.97	19.79	19.84	22700	19.84	up	down	incorrect
PGRO.US	Putnam Focused Large Cap Growth ETF	20260427	45.76	46.049	45.74	46.019	10000	46.019	up	down	incorrect
PGX.US	Invesco Preferred ETF	20260427	11.17	11.19	11.15	11.16	1727300	11.16	down	up	incorrect
PHB.US	Invesco Exchange	20260427	18.31	18.33	18.31	18.31	112078	18.31
PHDG.US	Invesco S&P 500 Downside Hedged ETF	20260427	40.35	40.5	40.22	40.38	900	40.38	up	up	correct
PHYL.US	PGIM Active High Yield Bond ETF	20260427	35.33	35.37	35.31	35.365	114648	35.1576	up	up	correct
PHYS.US	Sprott Physical Gold Trust	20260427	35.64	35.67	35.35	35.46	2256800	35.46	down	down	correct
PICB.US	Invesco Exchange	20260427	23.62	23.62	23.53	23.53	83800	23.53	down	down	correct
PIFI.US	ClearShares Piton Intermediate Fixed Income ETF	20260427	94.56	94.56	94.455	94.455	200	94.455	down	down	correct
PILL.US	Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF	20260427	12.48	13.08	12.305	12.43	46900	12.43	down	down	correct
PIN.US	Invesco India ETF	20260427	21.49	21.55	21.43	21.45	22369	21.45	down	down	correct
PINK.US	Simplify Exchange Traded Funds	20260427	34.87	35.04	34.52	34.59	285500	34.59	down	down	correct
PJP.US	Invesco Dynamic Pharmaceuticals ETF	20260427	105.29	105.29	103.71	103.81	6300	103.81	down	down	correct
PKB.US	Invesco Dynamic Building & Construction ETF	20260427	107.32	108.14	107.32	108	7800	108	up	up	correct
PLDR.US	Putnam Sustainable Leaders ETF	20260427	37.35	37.467	37.35	37.467	200	37.467	up	up	correct
PLTM.US	GraniteShares Platinum Trust	20260427	19.13	19.25	19.03	19.04	113300	19.04	down	down	correct
PPA.US	Invesco Aerospace & Defense ETF	20260427	165.98	167	165	165.81	213500	165.81	down	down	correct
PPLT.US	Aberdeen Standard Physical Platinum Shares ETF	20260427	180.53	181.83	179.72	179.99	169200	179.99	down	down	correct
PQDI.US	Principal Exchange	20260427	19.56	19.58	19.56	19.57	4100	19.4748	up	up	correct
PREF.US	Principal Spectrum Preferred Securities Active ETF	20260427	19.07	19.12	19.0637	19.09	189966	19.0054	up	up	correct
PRF.US	Invesco FTSE RAFI US 1000 ETF	20260427	50.84	51.08	50.84	50.89	538700	50.89	up	up	correct
PSI.US	Invesco Dynamic Semiconductors ETF	20260427	135.1	135.48	129.38	130.72	727100	130.72	down	down	correct
PSIL.US	PSIL	20260427	20.26	20.48	19.55	19.63	63800	19.63	down	down	correct
PSK.US	SPDR ICE Preferred Securities ETF	20260427	31.67	31.67	31.56	31.6	30771	31.4197	down	down	correct
PSLV.US	Sprott Physical Silver Trust	20260427	24.4	24.47	24.12	24.37	5057400	24.37	down	down	correct
PSP.US	Invesco Exchange	20260427	60.56	60.64	60	60.26	21300	60.26	down	down	correct
PSQ.US	ProShares Trust	20260427	28.07	28.18	28.02	28.03	6367700	28.03	down	down	correct
PSR.US	Invesco Active U.S. Real Estate Fund	20260427	99.69	99.69	99.26	99.26	1200	99.26	down	up	incorrect
PST.US	ProShares UltraShort 7	20260427	22.46	22.52	22.46	22.51	2100	22.51	up	down	incorrect
PTBD.US	Pacer Funds Trust	20260427	19.23	19.24	19.2	19.215	10200	19.215	down	up	incorrect
PTEST.US	X	20260427	24.97	24.97	24.97	24.97	22750	24.97
PTIN.US	Pacer Trendpilot International ETF	20260427	34.59	34.66	34.502	34.531	8900	34.531	down	up	incorrect
PULS.US	PGIM Ultra Short Bond ETF	20260427	49.7	49.71	49.7	49.71	3676661	49.5436	up	down	incorrect
PUTW.US	WisdomTree Trust	20260427	32.74	32.75	32.6	32.71	115127	32.71	down	up	incorrect
PVI.US	Invesco Exchange	20260427	24.84	24.84	24.79	24.79	700	24.79	down	up	incorrect
PWB.US	Invesco Dynamic Large Cap Growth ETF	20260427	146.37	146.37	144.9	145.84	74100	145.84	down	up	incorrect
PWV.US	Invesco Dynamic Large Cap Value ETF	20260427	71.96	72.45	71.96	72.03	27200	72.03	up	up	correct
PWZ.US	Invesco Exchange	20260427	24.31	24.33	24.27	24.3	320200	24.3	down	down	correct
PXE.US	Invesco Dynamic Energy Exploration & Production ETF	20260427	36.7	37.14	36.64	36.73	30200	36.73	up	up	correct
PXF.US	Invesco FTSE RAFI Developed Markets ex	20260427	73.23	73.35	72.92	72.99	49900	72.99	down	up	incorrect
PXH.US	Invesco Exchange	20260427	28.5	28.53	28.35	28.4	102300	28.4	down	up	incorrect
PXJ.US	Invesco Dynamic Oil & Gas Services ETF	20260427	44.52	45	44.47	44.89	73000	44.89	up	down	incorrect
PZA.US	Invesco Exchange	20260427	23.36	23.37	23.31	23.34	894200	23.34	down	down	correct
PZT.US	Invesco Exchange	20260427	22.48	22.51	22.45	22.48	22000	22.48
QAI.US	IQ Hedge Multi	20260427	35.44	35.54	35.44	35.54	1566800	35.54	up	up	correct
QARP.US	DBX ETF Trust	20260427	63.26	63.303	63.26	63.303	900	63.303	up	up	correct
QDEF.US	FlexShares Quality Dividend Defensive Index Fund	20260427	84.43	84.72	84.43	84.6	8500	84.6	up	up	correct
QDF.US	FlexShares Trust	20260427	85.15	85.33	85.09	85.29	21000	85.29	up	up	correct
QDIV.US	Global X S&P 500 Quality Dividend ETF	20260427	36.61	36.61	36.61	36.61	400	36.61
QDPL.US	Pacer Funds Trust	20260427	43.76	43.9499	43.7198	43.89	100299	43.7703	up	up	correct
QEFA.US	SPDR MSCI EAFE StrategicFactors ETF	20260427	96.18	96.25	95.79	95.95	24600	95.95	down	down	correct
QEMM.US	SPDR Index Shares Funds	20260427	76.74	76.74	76.46	76.46	1200	76.46	down	down	correct
QGRO.US	American Century U.S. Quality Growth ETF	20260427	113.59	113.59	113.07	113.26	51300	113.26	down	down	correct
QID.US	ProShares UltraShort QQQ	20260427	17.15	17.29	17.09	17.11	22322800	17.11	down	down	correct
QINT.US	American Century Quality Diversified International ETF	20260427	68.74	68.74	68.35	68.36	9100	68.36	down	down	correct
QLD.US	ProShares Ultra QQQ	20260427	80.06	80.33	79.44	80.29	3866600	80.29	up	up	correct
QLTA.US	iShares Aaa	20260427	47.76	47.7965	47.665	47.68	1036663	47.4928	down	down	correct
QLV.US	FlexShares US Quality Low Volatility Index Fund	20260427	74.14	74.14	74	74.01	56100	74.01	down	down	correct
QLVD.US	FlexShares Developed Markets ex	20260427	33.03	33.063	33.03	33.063	200	33.063	up	up	correct
QLVE.US	FlexShares Emerging Markets Quality Low Volatility Index Fund	20260427	32.26	32.32	32.26	32.266	400	32.266	up	up	correct
QPX.US	AdvisorShares Q Dynamic Growth ETF	20260427	46.135	46.24	45.97	46.206	2600	46.206	up	up	correct
QQH.US	HCM Defender 100 Index ETF	20260427	76.92	77.01	76.36	76.97	33300	76.97	up	up	correct
QQQE.US	Direxion NASDAQ	20260427	108.63	108.85	108.16	108.28	89900	108.28	down	down	correct
QRFT.US	QRAFT AI	20260427	65.69	65.803	65.67	65.803	15400	65.803	up	up	correct
QTUM.US	Defiance Quantum ETF	20260427	132.78	132.78	130.73	131.89	383500	131.89	down	down	correct
QULL.US	ETRACS 2x Leveraged MSCI US Quality Factor TR ETN	20260427	60.474	60.474	60.474	60.474	100	60.474
QUS.US	SPDR MSCI USA StrategicFactors ETF	20260427	180.12	180.65	180.04	180.04	18600	180.04	down	down	correct
QVML.US	Invesco Exchange	20260427	42.17	42.27	42.1	42.239	8200	42.239	up	up	correct
QVMM.US	Invesco Exchange	20260427	34.11	34.27	34.06	34.225	1800	34.225	up	up	correct
QVMS.US	Invesco Exchange	20260427	32.066	32.066	32.066	32.066	100	32.066
QWLD.US	SPDR MSCI World StrategicFactors ETF	20260427	149.12	149.12	148.709	148.709	2200	148.709	down	down	correct
RAAX.US	VanEck Inflation Allocation ETF	20260427	41.75	41.86	41.63	41.72	301600	41.72	down	down	correct
RAFE.US	PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF	20260427	44.09	44.09	43.99	44.059	7500	44.059	down	down	correct
RAVI.US	FlexShares Ready Access Variable Income Fund	20260427	75.42	75.44	75.4001	75.42	101504	75.1632
RCD.US	Invesco S&P 500 Equal Weight Consumer Discretionary ETF	20260427	21.9	22.09	21.85	21.95	19500	21.95	up	up	correct
RDIV.US	Invesco S&P Ultra Dividend Revenue ETF	20260427	55.69	56	55.69	55.82	29200	55.82	up	up	correct
RDOG.US	ALPS REIT Dividend Dogs ETF	20260427	38.97	38.97	38.81	38.81	2500	38.81	down	down	correct
RECS.US	Columbia ETF Trust I	20260427	41.98	42.26	41.98	42.24	1439800	42.24	up	up	correct
REET.US	iShares Global REIT ETF	20260427	27.02	27.14	26.92	26.96	1908300	26.96	down	down	correct
REK.US	ProShares Short Real Estate	20260427	15.88	16.01	15.88	16.01	6000	16.01	up	up	correct
RETL.US	Direxion Daily Retail Bull 3X Shares	20260427	8.8	9	8.66	8.67	475000	8.67	down	down	correct
REVS.US	Columbia Research Enhanced Value ETF	20260427	30.21	30.4	30.21	30.317	19000	30.317	up	up	correct
REW.US	ProShares UltraShort Technology	20260427	8.58	8.71	8.52	8.52	14900	8.52	down	down	correct
REZ.US	iShares Trust	20260427	88	88.81	88	88.19	60900	88.19	up	up	correct
RFCI.US	ALPS ETF Trust	20260427	22.415	22.415	22.415	22.415	100	22.415
RFDA.US	RiverFront Dynamic US Dividend Advantage ETF	20260427	67.32	67.38	67.29	67.38	600	67.38	up	up	correct
RFFC.US	RiverFront Dynamic US Flex	20260427	71.62	71.645	71.59	71.645	5600	71.645	up	up	correct
RFG.US	Invesco S&P MidCap 400 Pure Growth ETF	20260427	60.5	60.53	60	60.24	4900	60.24	down	down	correct
RFV.US	Invesco S&P MidCap 400 Pure Value ETF	20260427	138.34	138.61	138.25	138.5	3000	138.5	up	up	correct
RGI.US	Invesco S&P 500 Equal Weight Industrials ETF	20260427	61.01	61.2	60.96	61.11	151756	61.11	up	up	correct
RHRX.US	Starboard Investment Trust	20260427	20.855	21.04	20.855	20.925	242700	20.925	up	up	correct
RHS.US	Invesco S&P 500 Equal Weight Consumer Staples ETF	20260427	29.57	29.69	29.33	29.34	145697	29.34	down	down	correct
RHTX.US	Starboard Investment Trust	20260427	19.775	19.824	19.775	19.824	200	19.824	up	up	correct
RIET.US	Hoya Capital High Dividend Yield ETF	20260427	9.54	9.599	9.53	9.55	62700	9.55	up	up	correct
RIGS.US	RiverFront Strategic Income Fund	20260427	22.79	22.99	22.22	22.83	12600	22.83	up	up	correct
RINF.US	ProShares Inflation Expectations ETF	20260427	32.25	32.26	32.25	32.26	300	32.26	up	up	correct
RISN.US	Inspire Tactical Balanced ESG ETF	20260427	29.985	29.985	29.887	29.887	600	29.887	down	down	correct
RISR.US	FolioBeyond Rising Rates ETF	20260427	36.26	36.31	36.17	36.28	72900	36.1006	up	up	correct
RLY.US	SSGA Active Trust	20260427	36.55	36.73	36.53	36.57	182500	36.57	up	up	correct
ROAM.US	Hartford Multifactor Emerging Markets ETF	20260427	33.905	33.974	33.8	33.819	46300	33.819	down	down	correct
ROBO.US	Robo Global Robotics and Automation Index ETF	20260427	81.02	81.35	80.2	80.85	154300	80.85	down	down	correct
RODM.US	Lattice Strategies Trust	20260427	40.4	40.58	40.32	40.419	57500	40.419	up	up	correct
ROKT.US	SPDR Kensho Final Frontiers ETF	20260427	110.86	110.86	108.09	110.08	42000	110.08	down	down	correct
ROM.US	ProShares Trust	20260427	112.77	113.52	111.08	113.4	52300	113.4	up	up	correct
ROSC.US	Hartford Multifactor Small Cap ETF	20260427	52.244	52.244	52.244	52.244	100	52.244
ROUS.US	Hartford Multifactor US Equity ETF	20260427	63.21	63.21	62.822	62.86	22400	62.86	down	down	correct
RPAR.US	RPAR Risk Parity ETF	20260427	22.91	22.91	22.77	22.831	179200	22.831	down	down	correct
RPG.US	Invesco S&P 500 Pure Growth ETF	20260427	54.1	54.27	53.48	54.23	571400	54.23	up	up	correct
RPV.US	Invesco S&P 500 Pure Value ETF	20260427	108.93	110	108.93	109.21	146900	109.21	up	up	correct
RSP.US	Invesco S&P 500 Equal Weight ETF	20260427	201.97	202.94	201.68	201.79	6866800	201.79	down	down	correct
RSPE.US	Invesco Exchange	20260427	31.28	31.42	31.28	31.34	5400	31.34	up	up	correct
RTM.US	Invesco S&P 500 Equal Weight Materials ETF	20260427	39.62	39.645	39.42	39.52	38098	39.52	down	down	correct
RVNU.US	DBX ETF Trust	20260427	24.95	24.96	24.8867	24.9346	9057	24.8593	down	down	correct
RWJ.US	Invesco S&P SmallCap 600 Revenue ETF	20260427	55.38	55.78	55.38	55.45	77200	55.45	up	up	correct
RWK.US	Invesco S&P MidCap 400 Revenue ETF	20260427	138.59	139.04	138.19	138.19	7600	138.19	down	down	correct
RWL.US	Invesco S&P 500 Revenue ETF	20260427	121.57	122.18	121.57	121.87	282000	121.87	up	up	correct
RWM.US	ProShares Short Russell2000	20260427	14.56	14.6	14.5	14.56	14998400	14.56
RWO.US	SPDR Index Shares Funds	20260427	48.87	49.09	48.74	48.87	17900	48.87
RWR.US	SPDR Dow Jones REIT ETF	20260427	108.1	108.79	107.82	107.95	375000	107.95	down	down	correct
RWX.US	SPDR Dow Jones International Real Estate ETF	20260427	28.26	28.3	28.14	28.15	12800	28.15	down	up	incorrect
RXD.US	ProShares UltraShort Health Care	20260427	10.49	10.6	10.36	10.56	31500	10.56	up	down	incorrect
RXI.US	iShares Trust	20260427	198.34	198.34	197.42	197.55	1900	197.55	down	up	incorrect
RXL.US	ProShares Ultra Health Care	20260427	43.72	44.42	43.66	43.66	7400	43.66	down	up	incorrect
RYJ.US	Invesco Raymond James SB	20260427	76.89	76.97	76.89	76.89	895	76.89
RZG.US	Invesco S&P SmallCap 600 Pure Growth ETF	20260427	63.41	63.57	63.33	63.57	57400	63.57	up	down	incorrect
RZV.US	Invesco S&P SmallCap 600 Pure Value ETF	20260427	137.64	138.5	137.64	138.25	4500	138.25	up	down	incorrect
SAA.US	ProShares Trust	20260427	32.38	32.4	32.28	32.36	1500	32.36	down	up	incorrect
SAEF.US	Schwab Strategic Trust	20260427	29.61	29.61	29.485	29.507	700	29.507	down	up	incorrect
SBB.US	ProShares Short SmallCap600	20260427	12	12.05	12	12.05	1200	12.05	up	up	correct
SBIO.US	ALPS ETF Trust	20260427	54.43	55.53	54.13	54.26	114600	54.26	down	down	correct
SCC.US	ProShares UltraShort Consumer Services	20260427	14.46	14.66	14.42	14.52	12200	14.52	up	up	correct
SCDL.US	ETRACS 2x Leveraged US Dividend Factor TR ETN	20260427	50.526	50.526	50.526	50.526	100	50.526
SCHA.US	Schwab U.S. Small	20260427	32.3	32.48	32.23	32.37	1341400	32.37	up	up	correct
SCHB.US	Schwab U.S. Broad Market ETF	20260427	27.53	27.63	27.51	27.61	4691500	27.61	up	up	correct
SCHC.US	Schwab Strategic Trust	20260427	50.04	50.06	49.79	49.8	445400	49.8	down	down	correct
SCHD.US	Schwab U.S. Dividend Equity ETF	20260427	31.3	31.52	31.1	31.13	19472300	31.13	down	down	correct
SCHE.US	Schwab Emerging Markets Equity ETF	20260427	35.89	35.94	35.67	35.73	1494400	35.73	down	down	correct
SCHF.US	Schwab Strategic Trust	20260427	26.38	26.43	26.25	26.27	7473000	26.27	down	down	correct
SCHG.US	Schwab Strategic Trust	20260427	32.8	33.03	32.74	33.01	8938500	33.01	up	up	correct
SCHH.US	Schwab U.S. REIT ETF	20260427	22.99	23.2	22.95	22.98	4390800	22.98	down	down	correct
SCHI.US	Schwab 5	20260427	22.8	22.81	22.75	22.76	1928290	22.665	down	down	correct
SCHJ.US	Schwab 1	20260427	24.79	24.79	24.763	24.77	128000	24.6778	down	down	correct
SCHK.US	Schwab 1000 ETF	20260427	34.34	34.46	34.305	34.44	509300	34.44	up	up	correct
SCHM.US	Schwab U.S. Mid	20260427	33.72	33.87	33.56	33.74	874100	33.74	up	up	correct
SCHO.US	Schwab Short	20260427	24.28	24.28	24.26	24.27	2355610	24.1948	down	down	correct
SCHP.US	Schwab U.S. TIPS ETF	20260427	26.91	26.94	26.8933	26.91	14611750	26.8141
SCHQ.US	Schwab Long	20260427	31.39	31.44	31.3	31.32	535949	31.2023	down	down	correct
SCHR.US	Schwab Strategic Trust	20260427	24.91	24.9299	24.8813	24.9	1549632	24.8202	down	down	correct
SCHV.US	Schwab Strategic Trust	20260427	32.03	32.21	31.96	32	2494100	32	down	down	correct
SCHX.US	Schwab U.S. Large	20260427	28.09	28.2	28.06	28.17	10207600	28.17	up	up	correct
SCHY.US	Schwab Strategic Trust	20260427	32.28	32.34	32.135	32.15	508700	32.15	down	down	correct
SCHZ.US	Schwab U.S. Aggregate Bond ETF	20260427	23.28	23.2979	23.24	23.27	1753787	23.191	down	down	correct
SCJ.US	iShares MSCI Japan Small	20260427	99.36	99.8	98.92	99.11	22900	99.11	down	down	correct
SCO.US	ProShares UltraShort Bloomberg Crude Oil	20260427	7.23	7.25	7.06	7.17	27809300	7.17	down	down	correct
SCRD.US	SCRD	20260427	41.57	41.57	41.56	41.56	364	41.3754	down	down	correct
SDCI.US	USCF SummerHaven Dynamic Commodity Strategy No K	20260427	27.98	28.2	27.98	28.06	158900	28.06	up	up	correct
SDD.US	ProShares UltraShort SmallCap600	20260427	9.6	9.6	9.59	9.59	1100	9.59	down	down	correct
SDEM.US	Global X MSCI SuperDividend Emerging Markets ETF	20260427	32.86	32.86	32.66	32.698	1800	32.698	down	up	incorrect
SDIV.US	Global X SuperDividend ETF	20260427	25.8	25.88	25.76	25.82	283800	25.82	up	down	incorrect
SDOG.US	ALPS Sector Dividend Dogs ETF	20260427	65.8	66.2	65.5	65.61	19000	65.61	down	up	incorrect
SDOW.US	ProShares UltraPro Short Dow30	20260427	29.44	29.67	29.09	29.4	3102100	29.4	down	up	incorrect
SDP.US	ProShares UltraShort Utilities	20260427	10.49	10.52	10.44	10.52	1100	10.52	up	down	incorrect
SDS.US	ProShares UltraShort S&P500	20260427	62.75	62.91	62.34	62.41	2937200	62.41	down	up	incorrect
SDY.US	SPDR S&P Dividend ETF	20260427	148.42	149.21	148.14	148.17	156200	148.17	down	down	correct
SEF.US	ProShares Short Financials	20260427	32.92	32.92	32.53	32.57	3700	32.57	down	down	correct
SEIX.US	Virtus ETF Trust II	20260427	23.21	23.25	23.21	23.25	97900	23.25	up	up	correct
SENT.US	AdvisorShares Trust	20260427	0.71	0.71	0.705	0.71	267900	0.71
SFY.US	Tidal ETF Trust	20260427	140.27	140.99	140.05	140.977	25400	140.977	up	up	correct
SFYF.US	SoFi Social 50 ETF	20260427	58.25	58.56	58.05	58.516	2900	58.516	up	up	correct
SGDJ.US	Sprott Funds Trust	20260427	95.59	95.59	93.55	94.08	32100	94.08	down	down	correct
SGDM.US	Sprott Gold Miners ETF	20260427	76.51	76.8	75.603	75.85	137200	75.85	down	down	correct
SGOL.US	Aberdeen Standard Gold ETF Trust	20260427	44.76	44.78	44.46	44.58	1502500	44.58	down	up	incorrect
SGOV.US	iShares Trust	20260427	100.65	100.65	100.64	100.64	14295900	100.64	down	up	incorrect
SH.US	ProShares Short S&P500	20260427	34.7	34.73	34.58	34.59	4794000	34.59	down	up	incorrect
SHE.US	SPDR SSGA Gender Diversity Index ETF	20260427	141.73	141.73	141.59	141.62	2000	141.62	down	up	incorrect
SHM.US	SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF	20260427	47.95	47.98	47.93	47.93	145302	47.8231	down	up	incorrect
SHUS.US	Syntax Stratified U.S. Total Market Hedged ETF	20260427	48.276	48.276	48.276	48.276	100	48.276
SHYG.US	iShares Trust	20260427	42.67	42.71	42.65	42.69	959790	42.4439	up	up	correct
SHYL.US	Xtrackers Short Duration High Yield Bond ETF	20260427	44.76	44.79	44.74	44.77	46085	44.519	up	up	correct
SIFI.US	Harbor Scientific Alpha Income	20260427	43.772	43.772	43.772	43.772	100	43.772
SIHY.US	Harbor ETF Trust	20260427	45.44	45.46	45.36	45.46	16800	45.246	up	up	correct
SIJ.US	ProShares UltraShort Industrials	20260427	9.08	9.13	9.07	9.07	3700	9.07	down	down	correct
SIL.US	Global X Silver Miners ETF	20260427	94.26	94.26	92.7	93.7	1047600	93.7	down	down	correct
SILJ.US	ETFMG Prime Junior Silver Miners ETF	20260427	30.67	30.78	30.24	30.63	2605100	30.63	down	down	correct
SIMS.US	SPDR S&P Kensho Intelligent Structures ETF	20260427	46.05	46.1	45.8	45.81	800	45.81	down	down	correct
SIVR.US	Aberdeen Standard Physical Silver Shares ETF	20260427	71.79	72	70.98	71.82	994000	71.82	up	up	correct
SIXA.US	6 Meridian Mega Cap Equity ETF	20260427	54.09	54.18	53.79	53.81	22000	53.6806	down	down	correct
SIXH.US	6 Meridian Hedged Equity	20260427	41.98	41.98	41.52	41.61	14400	41.5182	down	down	correct
SIXL.US	6 Meridian Low Beta Equity Strategy ETF	20260427	38.76	38.76	38.61	38.63	200	38.5829	down	down	correct
SIXS.US	6 Meridian Small Cap Equity ETF	20260427	55.61	55.61	55.34	55.36	5800	55.3146	down	down	correct
SIZE.US	iShares MSCI USA Size Factor ETF	20260427	169.26	169.58	169.26	169.34	3500	169.34	up	up	correct
SJB.US	ProShares Trust	20260427	15.28	15.3	15.28	15.28	183200	15.28
SJNK.US	SPDR Series Trust	20260427	25.22	25.23	25.19	25.22	1330494	25.0766
SKF.US	ProShares UltraShort Financials	20260427	28.4	28.4	28	28.07	15500	28.07	down	down	correct
SLV.US	iShares Silver Trust	20260427	68.3	68.55	67.55	68.33	13347200	68.33	up	up	correct
SLX.US	VanEck Vectors Steel ETF	20260427	102.24	102.24	101.54	101.69	7900	101.69	down	down	correct
SLYG.US	SPDR S&P 600 Small Cap Growth ETF	20260427	107.12	107.55	106.77	107.06	1617600	107.06	down	down	correct
SLYV.US	SPDR S&P 600 Small Cap Value ETF	20260427	102.9	103.59	102.85	103.04	271100	103.04	up	up	correct
SMDD.US	ProShares UltraPro Short MidCap400	20260427	9	9.09	9	9.03	19500	9.03	up	up	correct
SMHB.US	ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN	20260427	3.95	3.98	3.94	3.98	1500	3.98	up	up	correct
SMLF.US	iShares MSCI USA Small	20260427	82.22	82.71	81.94	82.25	150500	82.25	up	up	correct
SMLL.US	Direxion Daily Small Cap Bull 2X Shares	20260427	20.565	20.565	20.565	20.565	100	20.565
SMLV.US	SPDR SSGA US Small Cap Low Volatility Index ETF	20260427	146.96	147.14	146.56	146.74	4500	146.74	down	down	correct
SMMU.US	PIMCO Short Term Municipal Bond Active Exchange	20260427	50.51	50.56	50.51	50.51	56271	50.39
SMN.US	ProShares Trust	20260427	9.97	9.98	9.91	9.91	1200	9.91	down	down	correct
SMOG.US	VanEck Vectors Low Carbon Energy ETF	20260427	151.56	151.78	151.56	151.58	2000	151.58	up	down	incorrect
SNPE.US	Xtrackers S&P 500 ESG ETF	20260427	65.09	65.51	65.03	65.48	1509700	65.48	up	down	incorrect
SOXL.US	Direxion Shares ETF Trust	20260427	128.33	129.59	117.79	123.39	73334600	123.39	down	up	incorrect
SOXS.US	Direxion Shares ETF Trust	20260427	13.51	14.625	13.41	14.03	205322053	14.03	up	down	incorrect
SOYB.US	Teucrium Soybean	20260427	24.54	24.72	24.52	24.66	129200	24.66	up	down	incorrect
SPAB.US	SPDR Portfolio Aggregate Bond ETF	20260427	25.66	25.68	25.62	25.63	2326769	25.5433	down	up	incorrect
SPBO.US	SPDR Portfolio Corporate Bond ETF	20260427	29.16	29.17	29.09	29.12	721800	28.997	down	down	correct
SPD.US	Simplify US Equity PLUS Downside Convexity ETF	20260427	39.65	39.653	39.52	39.653	3100	39.653	up	up	correct
SPDN.US	Direxion Daily S&P 500 Bear 1X Shares	20260427	9.09	9.11	9.06	9.07	17004200	9.07	down	down	correct
SPDV.US	AAM S&P 500 High Dividend Value ETF	20260427	37.55	37.7999	37.55	37.6078	24244	37.5079	up	up	correct
SPDW.US	SPDR Portfolio Developed World ex	20260427	48.6	48.73	48.4	48.46	2029800	48.46	down	down	correct
SPEM.US	SPDR Portfolio Emerging Markets ETF	20260427	51.2	51.27	50.92	50.99	1930100	50.99	down	down	correct
SPEU.US	SPDR Portfolio Europe ETF	20260427	54.14	54.2	53.85	53.88	42200	53.88	down	down	correct
SPFF.US	Global X SuperIncome Preferred ETF	20260427	9.47	9.47	9.38	9.4	29672	9.3502	down	down	correct
SPGM.US	SPDR Portfolio MSCI Global Stock Market ETF	20260427	82.22	82.38	81.97	82	190700	82	down	down	correct
SPGP.US	Invesco S&P 500 GARP ETF	20260427	117.12	117.82	117.12	117.36	59000	117.36	up	up	correct
SPHB.US	Invesco S&P 500 High Beta ETF	20260427	134.85	135.08	133.33	134.25	427800	134.25	down	down	correct
SPHD.US	Invesco S&P 500 High Dividend Low Volatility ETF	20260427	49.35	49.74	49.22	49.23	532000	49.23	down	down	correct
SPHQ.US	Invesco S&P 500 Quality ETF	20260427	80.55	80.7	80.13	80.27	691300	80.27	down	down	correct
SPHY.US	SPDR Series Trust	20260427	23.58	23.6	23.56	23.59	3349000	23.4532	up	up	correct
SPIB.US	SPDR Series Trust	20260427	33.65	33.6873	33.57	33.63	6807882	33.5057	down	down	correct
SPIP.US	SPDR Series Trust	20260427	26.23	26.26	26.22	26.22	87200	26.0705	down	down	correct
SPLB.US	SPDR Series Trust	20260427	22.4	22.405	22.295	22.31	2817228	22.2081	down	down	correct
SPLV.US	Invesco Exchange	20260427	73.68	74.2	73.59	73.6	1789200	73.6	down	down	correct
SPMB.US	SPDR Portfolio Mortgage Backed Bond ETF	20260427	22.43	22.45	22.4	22.41	714200	22.3398	down	down	correct
SPMD.US	SPDR Portfolio S&P 400 Mid Cap ETF	20260427	63.93	64.25	63.63	63.86	2202400	63.86	down	down	correct
SPMO.US	Invesco S&P 500 Momentum ETF	20260427	131.84	132.29	130.87	132.11	1693600	132.11	up	up	correct
SPPP.US	Sprott Physical Platinum and Palladium Trust	20260427	15.62	15.72	15.54	15.58	260100	15.58	down	down	correct
SPRE.US	Tidal ETF Trust	20260427	21	21.105	20.939	21.02	85300	21.02	up	up	correct
SPSB.US	SPDR Portfolio Short Term Corporate Bond ETF	20260427	30.12	30.13	30.09	30.1	2749551	29.9929	down	down	correct
SPSK.US	Tidal ETF Trust	20260427	18.12	18.158	18.05	18.07	303000	18.07	down	down	correct
SPSM.US	SPDR Series Trust	20260427	53.11	53.43	53	53.1	1509400	53.1	down	down	correct
SPTI.US	SPDR Portfolio Intermediate Term Treasury ETF	20260427	28.65	28.6799	28.625	28.65	3360945	28.5594
SPTL.US	SPDR Series Trust	20260427	26.26	26.3001	26.18	26.21	7244980	26.1192	down	down	correct
SPTM.US	SPDR Portfolio S&P 1500 Composite Stock Market ETF	20260427	86.58	86.91	86.55	86.85	464600	86.85	up	up	correct
SPTS.US	SPDR Portfolio Short Term Treasury ETF	20260427	29.18	29.18	29.16	29.16	6070390	29.068	down	down	correct
SPUC.US	Simplify US Equity PLUS Upside Convexity ETF	20260427	47.75	47.85	47.63	47.787	2800	47.787	up	up	correct
SPUS.US	Tidal ETF Trust	20260427	53.73	53.99	53.56	53.96	485800	53.96	up	up	correct
SPUU.US	Direxion Daily S&P 500 Bull 2X Shares	20260427	198.02	198.97	197.5	198.91	46000	198.91	up	up	correct
SPVM.US	Invesco Exchange	20260427	70.69	71.23	70.69	70.85	10224	70.85	up	up	correct
SPVU.US	Invesco S&P 500 Enhanced Value ETF	20260427	62.65	62.8666	62.4513	62.5511	2059	62.5511	down	down	correct
SPXE.US	ProShares S&P 500 ex	20260427	77.005	77.005	77.005	77.005	100	77.005
SPXL.US	Direxion Daily S&P500 Bull 3X Shares	20260427	241.31	243.72	240.45	243.3	1327200	243.3	up	up	correct
SPXN.US	ProShares S&P 500 ex	20260427	78.45	78.68	78.45	78.68	900	78.68	up	up	correct
SPXS.US	Direxion Daily S&P 500 Bear 3X Shares	20260427	30.72	30.82	30.4	30.45	7186883	30.45	down	down	correct
SPXT.US	ProShares S&P 500 ex	20260427	106.87	107.253	106.788	106.788	7300	106.788	down	down	correct
SPXU.US	ProShares UltraPro Short S&P500	20260427	43.07	43.23	42.63	42.7	6154800	42.7	down	down	correct
SPXV.US	ProShares S&P 500 ex	20260427	78.75	78.97	78.75	78.93	7900	78.93	up	up	correct
SPY.US	SPDR S&P 500 ETF Trust	20260427	713.17	715.63	712.3	715.17	33135900	715.17	up	up	correct
SPYC.US	Simplify US Equity PLUS Convexity ETF	20260427	43.31	43.369	43.21	43.369	3100	43.369	up	up	correct
SPYD.US	SPDR Portfolio S&P 500 High Dividend ETF	20260427	46.09	46.43	45.99	46.01	893500	46.01	down	down	correct
SPYG.US	SPDR Portfolio S&P 500 Growth ETF	20260427	112.21	112.98	111.75	112.94	1828200	112.94	up	up	correct
SPYV.US	SPDR Portfolio S&P 500 Value ETF	20260427	59.02	59.28	58.9	58.94	3544400	58.94	down	down	correct
SPYX.US	SPDR S&P 500 Fossil Fuel Reserves Free ETF	20260427	58.34	58.58	58.275	58.53	356500	58.53	up	up	correct
SRLN.US	SPDR Blackstone Senior Loan ETF	20260427	40.45	40.54	40.45	40.53	2303776	40.3071	up	up	correct
SRS.US	ProShares Trust	20260427	41.8	42.25	41.71	42.17	7800	42.17	up	up	correct
SRTY.US	ProShares Trust	20260427	28.47	28.63	28.01	28.37	1547800	28.37	down	down	correct
SRVR.US	Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF	20260427	35.09	35.09	34.58	34.73	139900	34.73	down	down	correct
SSG.US	ProShares UltraShort Semiconductors	20260427	17.3	17.87	16.94	16.97	490500	16.97	down	down	correct
SSO.US	ProShares Ultra S&P500	20260427	62.07	62.49	61.92	62.42	2426200	62.42	up	up	correct
SSPY.US	Syntax ETF Trust	20260427	92.69	92.69	92.513	92.513	200	92.513	down	down	correct
STIP.US	iShares 0	20260427	104.06	104.16	104.06	104.12	1680260	103.554	up	up	correct
STNC.US	Stance Equity ESG Large Cap Core ETF	20260427	35.93	35.93	35.758	35.758	400	35.758	down	down	correct
STPZ.US	PIMCO 1	20260427	54.54	54.58	54.52	54.57	29868	54.1498	up	up	correct
SUB.US	iShares Short	20260427	106.66	106.69	106.625	106.67	295850	106.4388	up	up	correct
SUSA.US	iShares MSCI USA ESG Select ETF	20260427	144.58	145.1	144.5	144.98	24800	144.98	up	up	correct
SVOL.US	Simplify Volatility Premium ETF	20260427	15.69	15.825	15.69	15.8	363200	15.8	up	up	correct
SWAN.US	Amplify BlackSwan Growth & Treasury Core ETF	20260427	32.8	32.9	32.79	32.88	2099800	32.88	up	up	correct
SXQG.US	6 Meridian Quality Growth ETF	20260427	31.57	31.57	31.53	31.53	35900	31.53	down	down	correct
SZK.US	ProShares UltraShort Consumer Goods	20260427	11.15	11.35	11.15	11.35	4500	11.35	up	down	incorrect
SZNE.US	Pacer Funds Trust	20260427	38.12	38.177	38.12	38.177	100	38.177	up	down	incorrect
TAAG.US	Trend Aggregation Growth ETF	20260427	0.008	0.0119	0.005	0.0119	249520	0.0119	up	down	incorrect
TAGG.US	TagLikeMe Corp	20260427	42.7	42.73	42.63	42.64	83700	42.64	down	up	incorrect
TAGS.US	Teucrium Commodity Trust	20260427	24.6	24.71	24.51	24.71	51500	24.71	up	down	incorrect
TAN.US	Invesco Exchange	20260427	58.5	59.06	57.7227	58.69	789917	58.69	up	down	incorrect
TAXF.US	American Century Diversified Municipal Bond ETF	20260427	50.66	50.66	50.58	50.61	75300	50.61	down	down	correct
TBF.US	ProShares Short 20+ Year Treasury	20260427	24.33	24.41	24.29	24.38	134900	24.38	up	up	correct
TBT.US	ProShares UltraShort 20+ Year Treasury	20260427	35.2	35.41	35.07	35.31	261200	35.31	up	up	correct
TBUX.US	T. Rowe Price Exchange	20260427	49.75	49.77	49.75	49.76	103600	49.76	up	up	correct
TBX.US	ProShares Trust	20260427	28.1	28.13	28.08	28.13	2300	28.13	up	up	correct
TCHP.US	T. Rowe Price Exchange	20260427	50.09	50.44	49.965	50.44	146300	50.44	up	up	correct
TDSA.US	Exchange Listed Funds Trust	20260427	0.416	0.44	0.4	0.435	5078262	0.435	up	up	correct
TDSB.US	Exchange Listed Funds Trust	20260427	24.792	24.792	24.75	24.765	5500	24.765	down	down	correct
TDSC.US	Exchange Listed Funds Trust	20260427	26.948	26.948	26.9	26.925	13400	26.925	down	down	correct
TDTF.US	FlexShares iBoxx 5	20260427	24.37	24.41	24.3629	24.39	196812	24.2475	up	up	correct
TDTT.US	FlexShares Trust	20260427	24.42	24.46	24.42	24.46	105773	24.3218	up	up	correct
TDVG.US	T. Rowe Price Exchange	20260427	46.8	46.892	46.64	46.711	28800	46.711	down	down	correct
TECB.US	iShares U.S. Tech Breakthrough Multisector ETF	20260427	63.11	63.26	63.09	63.13	9700	63.13	up	up	correct
TECL.US	Direxion Shares ETF Trust	20260427	148.09	149.65	144.56	149.42	1136300	149.42	up	up	correct
TECS.US	Direxion Shares ETF Trust	20260427	11.61	11.9	11.5	11.52	2071200	11.52	down	down	correct
TEQI.US	T. Rowe Price Equity Income ETF	20260427	47.73	47.73	47.524	47.62	3900	47.62	down	down	correct
TFI.US	SPDR Nuveen Bloomberg Barclays Municipal Bond ETF	20260427	45.74	45.75	45.69	45.74	200620	45.6049
TFLO.US	iShares Treasury Floating Rate Bond ETF	20260427	50.61	50.61	50.6	50.61	1312100	50.4561
TGRW.US	T. Rowe Price Growth Stock ETF	20260427	45.93	46.156	45.89	46.156	1700	46.156	up	up	correct
THD.US	iShares MSCI Thailand ETF	20260427	69.7	70.13	69.7	69.92	69900	69.92	up	up	correct
THNQ.US	Robo Global Artificial Intelligence ETF	20260427	72.13	72.13	71	71.41	12600	71.41	down	down	correct
TINT.US	ProShares Trust	20260427	40.105	40.105	40.105	40.105	200	40.105
TINY.US	ProShares Trust	20260427	75.71	75.71	73.775	73.775	600	73.775	down	down	correct
TIP.US	iShares TIPS Bond ETF	20260427	111.73	111.88	111.69	111.77	2115800	111.2081	up	up	correct
TIPX.US	SPDR Bloomberg Barclays 1	20260427	19.33	19.37	19.33	19.35	305483	19.2441	up	up	correct
TIPZ.US	PIMCO ETF Trust	20260427	53.63	53.69	53.59	53.625	71362	53.1141	down	down	correct
TLH.US	iShares Trust	20260427	100.74	100.875	100.44	100.58	655641	100.218	down	down	correct
TLTD.US	FlexShares Morningstar Developed Markets ex	20260427	98.1	98.1	97.48	97.56	4300	97.56	down	down	correct
TLTE.US	FlexShares Morningstar Emerging Markets Factor Tilt Index Fund	20260427	74.26	74.54	74.02	74.09	14800	74.09	down	down	correct
TMF.US	Direxion Shares ETF Trust	20260427	35.92	36.08	35.56	35.69	2812100	35.69	down	down	correct
TMV.US	Direxion Daily 20+ Year Treasury Bear 3X Shares	20260427	37.54	37.88	37.35	37.79	295500	37.79	up	up	correct
TNA.US	Direxion Shares ETF Trust	20260427	60.7	61.62	60.3	60.88	4258900	60.88	up	up	correct
TOK.US	iShares MSCI Kokusai ETF	20260427	144.62	144.94	144.62	144.94	200	144.94	up	up	correct
TOLZ.US	ProShares Trust	20260427	60.13	60.32	59.87	59.92	6100	59.92	down	down	correct
TOTL.US	SPDR DoubleLine Total Return Tactical ETF	20260427	39.89	39.92	39.85	39.87	404356	39.7027	down	down	correct
TOTR.US	T. Rowe Price Exchange	20260427	40.36	40.36	40.31	40.32	3600	40.32	down	down	correct
TPAY.US	Managed Portfolio Series	20260427	52.1	52.13	51.96	52.13	1000	52.13	up	up	correct
TPHD.US	Timothy Plan High Dividend Stock ETF	20260427	41.89	42	41.78	41.825	17600	41.825	down	down	correct
TPIF.US	Timothy Plan International ETF	20260427	37.44	37.44	37.21	37.27	20900	37.27	down	down	correct
TPOR.US	Direxion Daily Transportation Bull 3X Shares	20260427	35.9	37.55	35.9	36.669	24100	36.669	up	up	correct
TPSC.US	Timothy Plan US Small Cap Core ETF	20260427	45.63	45.8	45.63	45.73	11900	45.73	up	up	correct
TPYP.US	Tortoise North American Pipeline Fund	20260427	41.41	41.82	41.31	41.43	204300	41.43	up	up	correct
TRND.US	Pacer Trendpilot Fund of Funds ETF	20260427	35.1	35.114	35.05	35.114	2600	35.114	up	up	correct
TSPA.US	T. Rowe Price US Equity Research ETF	20260427	45.07	45.24	45.06	45.24	58900	45.24	up	down	incorrect
TTT.US	ProShares Trust	20260427	67.03	67.77	67.03	67.77	3900	67.77	up	down	incorrect
TWM.US	ProShares UltraShort Russell2000	20260427	24.87	24.98	24.63	24.84	310000	24.84	down	up	incorrect
TYD.US	Direxion Daily 7	20260427	24.6	24.67	24.51	24.52	23400	24.52	down	up	incorrect
TYO.US	Direxion Daily 7	20260427	13.61	13.67	13.59	13.65	2500	13.65	up	down	incorrect
TZA.US	Direxion Daily Small Cap Bear 3X Shares	20260427	5.03	5.07	4.95	5.02	127763600	5.02	down	up	incorrect
UBOT.US	Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares	20260427	27.34	27.78	27.295	27.59	38300	27.59	up	down	incorrect
UBR.US	ProShares Ultra MSCI Brazil Capped	20260427	40.01	40.24	39.54	39.54	4600	39.54	down	down	correct
UBT.US	ProShares Trust	20260427	16.31	16.36	16.23	16.24	99900	16.24	down	down	correct
UCC.US	ProShares Trust	20260427	49.28	49.7	49.28	49.36	500	49.36	up	up	correct
UCIB.US	UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B	20260427	33.26	34.22	33.26	34.13	700	34.13	up	up	correct
UCO.US	ProShares Ultra Bloomberg Crude Oil	20260427	43.59	44.66	43.51	44.03	3702600	44.03	up	up	correct
UCON.US	First Trust Exchange	20260427	24.94	24.95	24.905	24.91	366800	24.91	down	down	correct
UDN.US	Invesco DB US Dollar Index Bearish Fund	20260427	18.32	18.34	18.29	18.3	105500	18.3	down	down	correct
UDOW.US	ProShares Trust	20260427	59.4	60.11	58.93	59.47	2813100	59.47	up	down	incorrect
UEVM.US	VictoryShares USAA MSCI Emerging Markets Value Momentum ETF	20260427	60.07	60.11	59.935	59.935	1400	59.935	down	up	incorrect
UGA.US	United States Gasoline Fund LP	20260427	110.86	112.35	110.81	111.57	29100	111.57	up	down	incorrect
UGE.US	ProShares Ultra Consumer Goods	20260427	18.9	18.9	18.42	18.5	18800	18.5	down	up	incorrect
UGL.US	ProShares Trust II	20260427	61.39	61.45	60.54	60.9	903300	60.9	down	up	incorrect
UITB.US	VictoryShares USAA Core Intermediate	20260427	47.05	47.105	47.015	47.06	117300	47.06	up	down	incorrect
UIVM.US	VictoryShares USAA MSCI International Value Momentum ETF	20260427	70.31	70.355	70.179	70.179	1300	70.179	down	up	incorrect
UJB.US	ProShares Ultra High Yield	20260427	78.75	78.84	78.75	78.84	78800	78.84	up	down	incorrect
ULE.US	ProShares Trust II	20260427	13.07	13.07	13.06	13.06	2700	13.06	down	down	correct
ULST.US	SPDR SSgA Ultra Short Term Bond ETF	20260427	40.51	40.51	40.48	40.485	48950	40.3519	down	down	correct
ULVM.US	VictoryShares USAA MSCI USA Value Momentum ETF	20260427	100.328	100.328	100.328	100.328	100	100.328
UMDD.US	ProShares UltraPro MidCap400	20260427	32.55	32.55	32.5	32.51	1200	32.51	down	down	correct
UMI.US	USCF Midstream Energy Income Fund	20260427	57.174	57.42	56.625	56.85	21600	56.85	down	down	correct
UNG.US	United States Natural Gas Fund LP	20260427	10.69	10.79	10.47	10.49	13640200	10.49	down	down	correct
UNL.US	United States 12 Month Natural Gas Fund LP	20260427	6.56	6.58	6.48	6.49	44600	6.49	down	down	correct
UPRO.US	ProShares UltraPro S&P500	20260427	126.52	127.81	126.06	127.59	2978600	127.59	up	up	correct
UPV.US	ProShares Ultra FTSE Europe	20260427	94.04	94.04	94.04	94.04	200	94.04
UPW.US	ProShares Ultra Utilities	20260427	25.29	25.29	24.96	25.04	3900	25.04	down	down	correct
URA.US	Global X Funds	20260427	55.75	57.02	55.4	56.7	4047300	56.7	up	up	correct
URE.US	ProShares Ultra Real Estate	20260427	67.9	67.99	67.21	67.21	3000	67.21	down	down	correct
URNM.US	North Shore Global Uranium Mining ETF	20260427	67.8	69.18	67.48	68.74	469400	68.74	up	up	correct
URTH.US	iShares MSCI World ETF	20260427	195.14	195.56	194.74	195.45	1863100	195.45	up	up	correct
URTY.US	ProShares Trust	20260427	70.79	71.86	70.37	71	735100	71	up	up	correct
USAI.US	Pacer American Energy Independence ETF	20260427	45	45.31	44.76	44.9	9100	44.9	down	down	correct
USCI.US	United States Commodity Index Funds Trust	20260427	98.23	98.85	98.23	98.51	12400	98.51	up	up	correct
USD.US	ProShares Ultra Semiconductors	20260427	80.86	82.515	78.355	82.45	1301327	82.45	up	up	correct
USDU.US	WisdomTree Trust	20260427	25.93	25.98	25.92	25.98	184200	25.98	up	up	correct
USFR.US	WisdomTree Trust	20260427	50.31	50.32	50.3	50.31	5086100	50.31
USL.US	United States 12 Month Oil Fund LP	20260427	51.27	51.79	51.2	51.46	47600	51.46	up	up	correct
USML.US	ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN	20260427	40.964	40.964	40.964	40.964	0	40.964
USO.US	United States Oil Fund LP	20260427	133.96	136.49	133.21	134.72	7019600	134.72	up	up	correct
USRT.US	iShares Core U.S. REIT ETF	20260427	63.6	63.95	63.4	63.43	395200	63.43	down	down	correct
USSG.US	DBX ETF Trust	20260427	65.8	66.29	65.77	66.278	12800	66.278	up	up	correct
UST.US	ProShares Ultra 7	20260427	43.2	43.2	43.05	43.05	60100	43.05	down	up	incorrect
USTB.US	VictoryShares USAA Core Short	20260427	50.64	50.67	50.64	50.66	115800	50.66	up	down	incorrect
USVM.US	VictoryShares USAA MSCI USA Small Cap Value Momentum ETF	20260427	102.51	103.2	102.51	102.885	40400	102.885	up	down	incorrect
UTES.US	ETFis Series Trust I	20260427	83.695	84.017	82.78	83.76	251600	83.76	up	down	incorrect
UTSL.US	Direxion Daily Utilities Bull 3X Shares	20260427	49.47	50.13	49.15	49.22	63200	49.22	down	up	incorrect
UUP.US	Invesco DB US Dollar Index Trust	20260427	27.41	27.46	27.39	27.45	1210300	27.45	up	down	incorrect
UWM.US	ProShares Ultra Russell2000	20260427	57.89	58.41	57.63	57.98	385100	57.98	up	up	correct
UXI.US	ProShares Ultra Industrials	20260427	56.45	56.46	55.56	55.82	6600	55.82	down	down	correct
UYG.US	ProShares Ultra Financials	20260427	78.7	80.53	78.7	80.24	15500	80.24	up	up	correct
UYM.US	ProShares Ultra Basic Materials	20260427	31.54	31.64	31.1	31.24	31300	31.24	down	down	correct
VALQ.US	American Century ETF Trust	20260427	66.18	66.18	65.833	65.833	1700	65.833	down	down	correct
VAW.US	Vanguard Materials Index Fund ETF Shares	20260427	236.1	237.09	234.59	235.42	36200	235.42	down	down	correct
VB.US	Vanguard Small	20260427	283.69	285.28	282.55	283.57	692400	283.57	down	down	correct
VBK.US	Vanguard Small	20260427	335.05	335.75	332.36	334.25	215400	334.25	down	down	correct
VBND.US	ETF Series Solutions	20260427	43.769	43.769	43.72	43.735	11500	43.735	down	down	correct
VBR.US	Vanguard Small	20260427	231.11	233.26	230.92	231.62	419000	231.62	up	up	correct
VCAR.US	Simplify Volt RoboCar Disruption and Tech ETF	20260427	13.58	13.72	13.0001	13.72	48478	13.72	up	up	correct
VCLN.US	Virtus Duff & Phelps Clean Energy ETF	20260427	30.79	30.79	30.782	30.782	500	30.782	down	down	correct
VCR.US	Vanguard Consumer Discretionary Index Fund ETF Shares	20260427	392.46	394.09	390.4	391.9	66200	391.9	down	down	correct
VDC.US	Vanguard Consumer Staples Index Fund ETF Shares	20260427	228.46	229.45	226.6	226.73	179500	226.73	down	down	correct
VDE.US	Vanguard Energy Index Fund ETF Shares	20260427	162.47	164.15	161.35	161.89	489200	161.89	down	down	correct
VEA.US	Vanguard FTSE Developed Markets Index Fund ETF Shares	20260427	68.31	68.44	67.98	68.07	8949300	68.07	down	down	correct
VEGA.US	AdvisorShares Trust	20260427	51.02	51.09	50.96	51.02	2800	51.02
VEGI.US	iShares MSCI Global Agriculture Producers ETF	20260427	44.77	45.23	44.66	44.76	56300	44.76	down	down	correct
VEGN.US	US Vegan Climate ETF	20260427	65.82	66.009	65.82	66.009	4400	66.009	up	up	correct
VEU.US	Vanguard FTSE All	20260427	80.51	80.65	80.14	80.23	1694800	80.23	down	down	correct
VFH.US	Vanguard Financials Index Fund ETF Shares	20260427	126.29	127.8	126.29	127.53	261200	127.53	up	up	correct
VGK.US	Vanguard FTSE Europe Index Fund ETF Shares	20260427	86.98	87.12	86.49	86.55	2114500	86.55	down	down	correct
VGT.US	Vanguard World Fund	20260427	103.86	104.33	103.04	104.32	4183000	104.32	up	up	correct
VHT.US	Vanguard Health Care Index Fund ETF Shares	20260427	269.06	271.87	268.7	268.78	242400	268.78	down	down	correct
VIDI.US	ETF Series Solutions	20260427	38.1	38.1	37.87	37.99	12400	37.99	down	down	correct
VIG.US	Vanguard Specialized Funds	20260427	226.25	227.07	225.84	225.99	980400	225.99	down	down	correct
VIOG.US	Vanguard S&P Small	20260427	137.89	138.43	137.41	137.83	34200	137.83	down	down	correct
VIOO.US	Vanguard Admiral Funds	20260427	126.2	126.87	125.93	126.14	107500	126.14	down	down	correct
VIOV.US	Vanguard S&P Small	20260427	110.68	111.35	110.55	110.86	68900	110.86	up	up	correct
VIS.US	Vanguard Industrials Index Fund ETF Shares	20260427	336.09	337.98	334.88	336.15	49900	336.15	up	up	correct
VLU.US	SPDR S&P 1500 Value Tilt ETF	20260427	228.91	230.44	228.91	229.29	9700	229.29	up	up	correct
VNLA.US	Janus Henderson Short Duration Income ETF	20260427	49.07	49.1	49.07	49.08	370854	48.8924	up	up	correct
VNQ.US	Vanguard Specialized Funds	20260427	94.95	95.7	94.7	94.78	2521200	94.78	down	down	correct
VNSE.US	Natixis ETF Trust II	20260427	40.412	40.412	40.412	40.412	100	40.412
VO.US	Vanguard Mid	20260427	76.67	76.97	76.42	76.58	2681000	76.58	down	down	correct
VOE.US	Vanguard Mid	20260427	192.52	193.65	192.37	192.44	424200	192.44	down	down	correct
VOO.US	Vanguard S&P 500 ETF	20260427	655.67	657.9	654.84	657.5	5319200	657.5	up	up	correct
VOOG.US	Vanguard S&P 500 Growth Index Fund ETF Shares	20260427	77.86	78.43	77.6	78.39	1345200	78.39	up	up	correct
VOOV.US	Vanguard Admiral Funds	20260427	212.61	213.7	212.31	212.46	70600	212.46	down	down	correct
VOT.US	Vanguard Mid	20260427	282.77	283.35	280.73	282.36	345200	282.36	down	down	correct
VOX.US	Vanguard Communication Services Index Fund ETF Shares	20260427	194.75	197.16	194.75	195.79	270700	195.79	up	up	correct
VPC.US	ETFis Series Trust I	20260427	15.73	15.84	15.711	15.795	7900	15.795	up	up	correct
VPL.US	Vanguard FTSE Pacific Index Fund ETF Shares	20260427	105.9	106.14	105.36	105.49	438200	105.49	down	down	correct
VPU.US	Vanguard Utilities Index Fund ETF Shares	20260427	200.53	201.31	200.03	200.11	157700	200.11	down	down	correct
VRAI.US	Virtus Real Asset Income ETF	20260427	27.74	27.74	27.627	27.627	2200	27.627	down	down	correct
VRP.US	Invesco Variable Rate Preferred ETF	20260427	24.34	24.355	24.3	24.35	261300	24.35	up	up	correct
VSLU.US	ETF Opportunities Trust	20260427	45.13	45.39	45.13	45.315	17400	45.315	up	up	correct
VSS.US	Vanguard FTSE All	20260427	156.89	157.1	156.2	156.37	338900	156.37	down	down	correct
VT.US	Vanguard Total World Stock Index Fund ETF Shares	20260427	150.35	150.55	149.92	150.32	2892900	150.32	down	down	correct
VTEB.US	Vanguard Tax	20260427	50.48	50.49	50.42	50.47	4125291	50.3272	down	down	correct
VTI.US	Vanguard Index Funds	20260427	352	352.81	351.28	352.53	2814186	352.53	up	down	incorrect
VTV.US	Vanguard Value Index Fund ETF Shares	20260427	203.44	204.78	203.28	203.46	2003700	203.46	up	down	incorrect
VUG.US	Vanguard Growth Index Fund ETF Shares	20260427	83.01	83.54	82.68	83.49	6238761	83.49	up	down	incorrect
VUSE.US	Vident Core U.S. Equity Fund	20260427	68.11	68.3	68.11	68.192	13900	68.192	up	down	incorrect
VV.US	Vanguard Large	20260427	327.67	328.99	327.52	328.75	203500	328.75	up	down	incorrect
VWO.US	Vanguard FTSE Emerging Markets Index Fund ETF Shares	20260427	58.95	58.96	58.62	58.73	5036300	58.73	down	down	correct
VXF.US	Vanguard Extended Market Index Fund ETF Shares	20260427	225.68	226.73	225.26	225.84	252800	225.84	up	up	correct
VYM.US	Vanguard High Dividend Yield Index Fund ETF Shares	20260427	154.8	155.69	154.44	154.6	1058800	154.6	down	down	correct
WANT.US	Direxion Daily Cnsmr Discret Bull 3XShrs	20260427	45.76	45.76	44.615	45.15	54000	45.15	down	down	correct
WBIF.US	Absolute Shares Trust	20260427	32.817	32.817	32.817	32.817	200	32.817
WBIG.US	WBI BullBear Yield 3000 ETF	20260427	24.26	24.26	24.25	24.2539	374	24.2491	down	down	correct
WBIL.US	WBI BullBear Quality 3000 ETF	20260427	35.85	35.85	35.85	35.85	200	35.85
WBIY.US	WBI Power Factor High Dividend ETF	20260427	34.17	34.17	33.88	33.896	2700	33.896	down	down	correct
WDIV.US	SPDR Index Shares Funds	20260427	79.81	80.07	79.81	79.85	2500	79.85	up	up	correct
WEAT.US	Teucrium Wheat	20260427	23.28	23.74	23.25	23.71	672900	23.71	up	up	correct
WEBL.US	Direxion Daily Dow Jones Internet Bull 3X Shares	20260427	23.18	23.795	23.05	23.4	265700	23.4	up	up	correct
WEBS.US	Direxion Daily Dow Jones Internet Bear 3X Shares	20260427	20.64	20.64	20.09	20.425	129000	20.425	down	down	correct
WIP.US	SPDR FTSE International Government Inflation	20260427	40.78	40.84	40.53	40.61	84139	40.3015	down	down	correct
WLTH.US	WLTH	20260427	10.63	11.1	10.62	10.95	761100	10.95	up	up	correct
WOMN.US	Impact Shares YWCA Women's Empowerment ETF	20260427	41.7	41.78	41.5	41.77	21800	41.77	up	up	correct
WTMF.US	WisdomTree Managed Futures Strategy Fund	20260427	40.49	40.65	40.42	40.53	57700	40.53	up	up	correct
WWJD.US	Inspire International ESG ETF	20260427	39.18	39.39	38.88	39.14	50300	39.14	down	down	correct
XAR.US	SPDR S&P Aerospace & Defense ETF	20260427	256.36	258.89	255.53	258	182500	258	up	up	correct
XBI.US	SPDR S&P Biotech ETF	20260427	133.44	135.86	132.63	133.04	6658700	133.04	down	down	correct
XCEM.US	Columbia EM Core ex	20260427	46.99	47.185	46.88	46.99	137700	46.99
XCLR.US	Global X S&P 500® Collar 95	20260427	26.985	26.985	26.985	26.985	100	26.985
XDIV.US	Metaurus Equity Component Trust	20260427	29.07	29.134	28.99	29.119	22200	29.119	up	up	correct
XES.US	SPDR S&P Oil & Gas Equipment & Services ETF	20260427	127.27	128.61	126.33	127.62	145400	127.62	up	up	correct
XHB.US	SPDR S&P Homebuilders ETF	20260427	108.31	109.67	107.78	108.39	1445700	108.39	up	up	correct
XHE.US	SPDR Series Trust	20260427	82.5	83.39	82.46	82.67	8100	82.67	up	up	correct
XHS.US	SPDR Series Trust	20260427	109.98	110.29	109.98	110.03	2100	110.03	up	up	correct
XITK.US	SPDR Series Trust	20260427	170.15	170.15	168.67	168.829	4100	168.829	down	down	correct
XLB.US	Materials Select Sector SPDR Fund	20260427	52	52.18	51.61	51.78	8025900	51.78	down	down	correct
XLC.US	Communication Services Select Sector SPDR Fund	20260427	115.41	116.75	115.41	115.81	4506200	115.81	up	up	correct
XLE.US	The Select Sector SPDR Trust	20260427	57.1	57.68	56.63	56.77	33070604	56.77	down	down	correct
XLF.US	Financial Select Sector SPDR Fund	20260427	51.31	51.9	51.27	51.81	25764300	51.81	up	up	correct
XLG.US	Invesco S&P 500 Top 50 ETF	20260427	60.43	60.85	60.42	60.8	1386400	60.8	up	up	correct
XLI.US	Industrial Select Sector SPDR Fund	20260427	172.51	173.51	171.52	172.51	6689500	172.51
XLK.US	Technology Select Sector SPDR Fund	20260427	160.02	160.62	158.81	160.57	8963900	160.57	up	up	correct
XLP.US	Consumer Staples Select Sector SPDR Fund	20260427	83.1	83.34	82.27	82.34	11125800	82.34	down	up	incorrect
XLRE.US	The Real Estate Select Sector SPDR Fund	20260427	43.66	43.97	43.43	43.49	4082400	43.49	down	up	incorrect
XLSR.US	SPDR SSGA U.S. Sector Rotation ETF	20260427	62.43	62.61	62.43	62.58	33100	62.58	up	down	incorrect
XLU.US	The Select Sector SPDR Trust	20260427	46.37	46.5	46.17	46.19	14543100	46.19	down	up	incorrect
XLV.US	Health Care Select Sector SPDR Fund	20260427	143.68	145.21	143.42	143.46	6571900	143.46	down	up	incorrect
XLY.US	The Select Sector SPDR Trust	20260427	118.09	118.45	117.275	117.84	6915987	117.84	down	down	correct
XME.US	SPDR Series Trust	20260427	118.02	120.59	118.02	120.2	1757600	120.2	up	up	correct
XMHQ.US	Invesco S&P MidCap Quality ETF	20260427	107.76	108.13	107.4	107.8	114700	107.8	up	up	correct
XMLV.US	Invesco S&P MidCap Low Volatility ETF	20260427	65.68	66.02	65.67	65.72	12600	65.72	up	up	correct
XMMO.US	Invesco S&P MidCap Momentum ETF	20260427	160.47	160.99	158.14	159.97	357100	159.97	down	down	correct
XMVM.US	Invesco S&P MidCap Value with Momentum ETF	20260427	68.91	69.34	68.91	69.13	73500	69.13	up	up	correct
XNTK.US	SPDR NYSE Technology ETF	20260427	311.08	311.08	307.61	309.75	26300	309.75	down	down	correct
XOP.US	SPDR S&P Oil & Gas Exploration & Production ETF	20260427	169.47	171.89	168.76	169.48	2246300	169.48	up	up	correct
XOUT.US	GraniteShares XOUT U.S. Large Cap ETF	20260427	58.0599	58.33	57.98	58.0882	3152	58.0882	up	up	correct
XPH.US	SPDR Series Trust	20260427	57.71	58.9	57.71	57.9	25600	57.9	up	up	correct
XPND.US	First Trust Exchange	20260427	37.15	37.21	37.15	37.21	2300	37.21	up	up	correct
XPP.US	ProShares Ultra FTSE China 50	20260427	22.95	23.03	22.9	22.9	700	22.9	down	down	correct
XRMI.US	Global X S&P 500® Risk Managed Income ETF	20260427	17.1	17.19	17.1	17.16	12100	17.16	up	up	correct
XRT.US	SPDR S&P Retail ETF	20260427	85.66	86.42	85.21	85.25	3013300	85.25	down	down	correct
XSD.US	SPDR Series Trust	20260427	478.87	480.28	459.47	464.58	187800	464.58	down	down	correct
XSLV.US	Invesco S&P SmallCap Low Volatility ETF	20260427	49.69	50.15	49.55	49.99	12600	49.99	up	up	correct
XSMO.US	Invesco S&P SmallCap Momentum ETF	20260427	86.24	86.49	85.44	85.72	221200	85.72	down	down	correct
XSOE.US	WisdomTree Emerging Markets ex	20260427	45.09	45.2	44.91	45.04	83600	45.04	down	down	correct
XSVM.US	Invesco S&P SmallCap Value with Momentum ETF	20260427	65.74	66.24	65.74	66.07	15600	66.07	up	up	correct
XSW.US	SPDR S&P Software & Services ETF	20260427	150.73	152.54	150.38	150.87	33700	150.87	up	up	correct
XTL.US	SPDR Series Trust	20260427	218.77	218.77	214.06	215.56	87300	215.56	down	down	correct
XTN.US	SPDR S&P Transportation ETF	20260427	104.68	106.22	104.68	104.71	42800	104.71	up	up	correct
XYLD.US	Global X Funds	20260427	40.01	40.15	40.01	40.15	916400	40.15	up	up	correct
XYLG.US	Global X S&P 500® Covered Call & Growth ETF	20260427	27.92	27.97	27.89	27.94	17700	27.94	up	up	correct
YANG.US	Direxion Shares ETF Trust	20260427	27.74	27.92	27.48	27.85	469400	27.85	up	up	correct
YCL.US	ProShares Ultra Yen	20260427	18.18	18.21	18.13	18.13	11400	18.13	down	down	correct
YCS.US	ProShares UltraShort Yen	20260427	53.61	53.89	53.61	53.89	22700	53.89	up	up	correct
YINN.US	Direxion Daily FTSE China Bull 3X Shares	20260427	34.06	34.38	33.84	33.93	1461100	33.93	down	down	correct
YLD.US	Principal Exchange	20260427	19.02	19.11	18.95	19.03	111163	18.9164	up	up	correct
YOLO.US	AdvisorShares Trust	20260427	3.18	3.29	3.121	3.29	62900	3.29	up	up	correct
YXI.US	ProShares Short FTSE China 50	20260427	21.37	21.44	21.37	21.41	800	21.41	up	up	correct
YYY.US	Amplify ETF Trust	20260427	11.49	11.57	11.49	11.56	279152	11.4397	up	up	correct
ZHDG.US	ZEGA Buy and Hedge ETF	20260427	22.64	22.644	22.64	22.644	600	22.644	up	up	correct
ZIG.US	ETF Series Solutions	20260427	39.613	39.613	39.613	39.613	400	39.613
ZROZ.US	PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange	20260427	63	63.12	62.69	62.72	454200	62.72	down	down	correct
ZSL.US	ProShares Trust II	20260427	21.69	22.16	21.56	21.7	3618200	21.7	up	up	correct