CollectAI

close-nyse_etfs

2026/05/28

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAA.US	Listed Funds Trust	20260528	24.92	24.96	24.92	24.955	11700	24.7684	up	up	correct
AAAU.US	Goldman Sachs Physical Gold ETF	20260528	43.65	44.51	43.56	44.34	1692000	44.34	up	up	correct
ABEQ.US	Absolute Core Strategy ETF	20260528	37.22	37.22	37.11	37.11	47500	36.8863	down	down	correct
ACES.US	ALPS Clean Energy ETF	20260528	41.14	42.1499	41.03	41.79	38998	41.7668	up	up	correct
ACSG.US	Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF	20260528	47.08	47.56	47.08	47.4	4100	47.4	up	down	incorrect
ACVF.US	ETF Opportunities Trust	20260528	53.65	53.88	53.65	53.811	2500	53.7434	up	up	correct
ADIV.US	SmartETFs Asia Pacific Dividend Builder ETF	20260528	18.87	19.09	18.87	19.09	1800	18.9414	up	up	correct
AFK.US	VanEck Vectors Africa Index ETF	20260528	27.36	27.73	27.02	27.64	31700	27.64	up	up	correct
AFLG.US	First Trust Active Factor Large Cap ETF	20260528	43.76	43.91	43.59	43.86	45400	43.7913	up	up	correct
AFMC.US	First Trust Active Factor Mid Cap ETF	20260528	39.9	39.9	39.475	39.75	16300	39.6988	down	down	correct
AFSM.US	First Trust Active Factor Small Cap ETF	20260528	38.12	38.46	38.12	38.31	23600	38.2339	up	up	correct
AGG.US	iShares Core U.S. Aggregate Bond ETF	20260528	98.82	99.1	98.765	99	10302760	98.3391	up	down	incorrect
AGGY.US	WisdomTree Trust	20260528	43.39	43.51	43.37	43.51	60004	43.3608	up	up	correct
AGOX.US	Adaptive Growth Opportunities ETF	20260528	33.9	34.73	33.9	34.34	47900	34.34	up	up	correct
AGQ.US	ProShares Trust II	20260528	108.45	115.76	107.08	114.47	3009200	114.47	up	up	correct
AGZ.US	iShares Agency Bond ETF	20260528	109.21	109.3609	109.21	109.34	11202	108.6869	up	down	incorrect
AHYB.US	American Century ETF Trust	20260528	46.38	46.38	46.14	46.37	3500	45.9169	down	down	correct
AIEQ.US	AI Powered Equity ETF	20260528	49.59	50.03	49.59	49.96	7700	49.96	up	up	correct
ALTL.US	Pacer Funds Trust	20260528	47.88	48.91	47.88	48.7063	8198	48.6723	up	up	correct
AMAX.US	Starboard Investment Trust	20260528	7.83	7.89	7.8	7.866	27900	7.7862	up	up	correct
AMLP.US	ALPS ETF Trust	20260528	52.9	53.07	52.31	52.44	975400	52.44	down	down	correct
AMOM.US	QRAFT AI	20260528	59.12	59.83	59.12	59.61	11200	59.61	up	up	correct
AMUB.US	UBS ETRACS Alerian MLP Index ETN Series B	20260528	22.44	22.44	22.32	22.3343	1063	22.0101	down	down	correct
AMZA.US	InfraCap MLP ETF	20260528	47	47.1173	46.14	46.14	29168	45.4724	down	down	correct
ANEW.US	ProShares Trust	20260528	51.422	51.422	51.422	51.422	100	51.3313
AOA.US	iShares Trust	20260528	97.53	98.0499	97.2501	97.97	99099	97.2881	up	up	correct
AOK.US	iShares Core Conservative Allocation ETF	20260528	41.28	41.52	41.28	41.49	706795	41.2119	up	up	correct
AOM.US	iShares Core Moderate Allocation ETF	20260528	49.63	49.87	49.58	49.82	462369	49.4124	up	down	incorrect
AOR.US	iShares Trust	20260528	69.24	69.57	69.09	69.52	345627	68.9958	up	up	correct
ARB.US	AltShares Trust	20260528	29.63	29.64	29.52	29.57	9100	29.57	down	down	correct
ARGT.US	Global X Funds	20260528	95.11	97.06	95.0001	96.05	333770	95.7039	up	up	correct
ARKF.US	ARK ETF Trust	20260528	40.78	42.21	40.52	42.19	213600	42.19	up	up	correct
ARKK.US	ARK ETF Trust	20260528	77.65	81.22	77.39	81.01	8473700	81.01	up	up	correct
ARKW.US	ARK Next Generation Internet ETF	20260528	145.71	150.22	145.21	150.22	111000	150.22	up	up	correct
ASEA.US	Global X Funds	20260528	19.76	19.95	19.76	19.91	6256	19.5058	up	up	correct
ASHR.US	DBX ETF Trust	20260528	35.82	36.06	35.82	35.96	4641100	35.96	up	up	correct
ASHS.US	Xtrackers Harvest CSI 500 China	20260528	45.49	45.96	45.49	45.96	24500	45.96	up	up	correct
ATFV.US	Alger 35 ETF	20260528	40.32	40.615	39.845	40.38	23300	40.38	up	up	correct
AUSF.US	Global X Funds	20260528	49.3	49.43	49.22	49.35	47000	49.35	up	up	correct
AVDE.US	American Century ETF Trust	20260528	90.97	91.68	90.74	91.38	1177600	90.188	up	up	correct
AVDV.US	American Century ETF Trust	20260528	109.14	110.151	108.8	109.6	735900	108.1695	up	down	incorrect
AVEM.US	American Century ETF Trust	20260528	95.65	97.195	95.24	96.98	4828300	96.4276	up	up	correct
AVES.US	Avantis® Emerging Markets Value ETF	20260528	67.02	67.89	66.75	67.74	75100	67.2764	up	up	correct
AVIG.US	Avantis Core Fixed Income ETF	20260528	41.36	41.48	41.335	41.44	184400	41.1603	up	up	correct
AVIV.US	Avantis International Large Cap	20260528	79.29	79.809	79.055	79.57	72487	78.6846	up	up	correct
AVLV.US	American Century ETF Trust	20260528	90.42	90.695	90.03	90.39	1145800	90.1062	down	down	correct
AVMU.US	Avantis Core Municipal Fixed Income ETF	20260528	46.25	46.33	46.24	46.3	7800	46.0496	up	up	correct
AVRE.US	AVRE	20260528	47.77	48.06	47.59	47.82	41900	47.4221	up	up	correct
AVSF.US	American Century ETF Trust	20260528	46.6	46.66	46.6	46.645	31100	46.3291	up	up	correct
AVUS.US	American Century ETF Trust	20260528	126.9	127.594	126.59	127.39	260100	127.0494	up	up	correct
AVUV.US	American Century ETF Trust	20260528	120.75	121.23	120.12	121.09	1299000	120.6463	up	up	correct
AWAY.US	ETFMG Travel Tech ETF	20260528	16.8	17.055	16.72	17.055	11100	17.055	up	up	correct
BAB.US	Invesco Exchange	20260528	26.67	26.77	26.6301	26.68	148846	26.4852	up	up	correct
BAR.US	GraniteShares Gold Trust	20260528	43.61	44.44	43.5	44.26	287700	44.26	up	up	correct
BATT.US	Amplify ETF Trust	20260528	17.13	17.4	16.921	17.3	147400	17.3	up	up	correct
BBC.US	Virtus LifeSci Biotech Clinical Trials ETF	20260528	43.57	43.78	43.37	43.7	3000	43.7	up	up	correct
BBMC.US	JPMorgan BetaBuilders U.S. Mid Cap Equity ETF	20260528	122.52	123.49	122.52	123.22	17692	122.9001	up	up	correct
BBP.US	ETFis Series Trust I	20260528	87.66	87.66	86.733	87.244	2900	87.244	down	down	correct
BBSC.US	JPMorgan BetaBuilders U.S. Small Cap Equity ETF	20260528	86.7	87.23	86.36	87.1261	3301	86.9413	up	up	correct
BCD.US	Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K	20260528	36.86	37.19	36.69	37.19	48400	37.19	up	up	correct
BCI.US	Aberdeen Standard Bloomberg All Commodity Strategy K	20260528	24.46	24.6	24.245	24.57	1944500	24.57	up	down	incorrect
BDCX.US	ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN	20260528	20.2	20.25	20.091	20.091	1001	18.9377	down	down	correct
BDCZ.US	UBS ETRACS Wells Fargo Business Development Company Index ETN	20260528	14.9505	14.9505	14.9505	14.9505	15	14.4279
BDRY.US	ETF Managers Group Commodity Trust I	20260528	12.9	13.15	12.9	13.15	86000	13.15	up	up	correct
BEDZ.US	AdvisorShares Hotel ETF	20260528	34.86	35.158	34.86	35.158	100	35.158	up	up	correct
BERZ.US	MicroSectors™ Solactive FANG & Innovation	20260528	21.3	21.56	20.14	20.222	33500	20.222	down	down	correct
BETZ.US	Roundhill Sports Betting & iGaming ETF	20260528	18.59	18.73	18.59	18.67	6100	18.67	up	up	correct
BFOR.US	Barron's 400 ETF	20260528	90.21	90.64	90.21	90.52	12048	22.63	up	down	incorrect
BIBL.US	Northern Lights Fund Trust IV	20260528	53.97	54.3902	53.335	54.064	22460	53.9652	up	up	correct
BIGY.US	ETF Series Solutions	20260528	53.7	53.98	53.7	53.96	7400	52.8874	up	up	correct
BIL.US	SPDR Bloomberg Barclays 1	20260528	91.62	91.63	91.62	91.63	10206000	91.0941	up	up	correct
BILS.US	SPDR Series Trust	20260528	99.4	99.41	99.4	99.41	295859	98.8169	up	up	correct
BITO.US	ProShares Bitcoin Strategy ETF	20260528	9.96	10.06	9.88	10.01	128749800	9.9829	up	down	incorrect
BITQ.US	Exchange Traded Concepts Trust	20260528	27.9	28.68	27.52	28.51	125900	28.51	up	up	correct
BIV.US	Vanguard Intermediate	20260528	76.63	76.86	76.57	76.76	1649970	76.2044	up	up	correct
BIZD.US	VanEck Vectors BDC Income ETF	20260528	12.525	12.685	12.52	12.59	2251786	12.3523	up	up	correct
BKAG.US	BNY Mellon Core Bond ETF	20260528	41.96	42.01	41.84	41.98	110500	41.6845	up	up	correct
BKEM.US	BNY Mellon ETF Trust	20260528	96.0399	96.1101	95.8089	95.8089	3600	31.6512	down	up	incorrect
BKF.US	iShares MSCI BRIC ETF	20260528	40.01	40.3176	40.005	40.3176	5868	40.1643	up	up	correct
BKHY.US	BNY Mellon High Yield Beta ETF	20260528	47.69	47.73	47.59	47.694	15200	47.1692	up	up	correct
BKIE.US	BNY Mellon International Equity ETF	20260528	99.48	100.3881	99.3399	99.9399	67200	33.0252	up	up	correct
BKLC.US	BNY Mellon US Large Cap Core Equity ETF	20260528	143.6901	144.7899	143.5299	144.6801	2015100	48.0979	up	up	correct
BKLN.US	Invesco Exchange	20260528	20.49	20.51	20.47	20.49	10591710	20.2796
BKMC.US	BNY Mellon US Mid Cap Core Equity ETF	20260528	119.7501	120.87	119.7501	120.5271	10800	40.0531	up	up	correct
BKSE.US	BNY Mellon ETF Trust	20260528	126.7299	128.3049	126.7299	128.1939	29100	42.5969	up	up	correct
BKUI.US	BNY Mellon ETF Trust	20260528	49.795	49.81	49.79	49.799	17600	49.4694	up	up	correct
BLES.US	Northern Lights Fund Trust IV	20260528	47.87	48.119	47.66	48.0119	3585	47.6065	up	up	correct
BLOK.US	Amplify Transformational Data Sharing ETF	20260528	65.65	67.29	65.25	67.08	390412	66.9952	up	up	correct
BLV.US	Vanguard Long	20260528	68.43	68.775	68.3503	68.67	503960	68.1191	up	up	correct
BMED.US	BlackRock Future Health ETF	20260528	28.19	28.572	28.19	28.572	400	28.491	up	up	correct
BNDC.US	FlexShares Core Select Bond Fund	20260528	22.095	22.12	22.07	22.105	5643	21.957	up	up	correct
BNDD.US	BNDD	20260528	98.2	98.2	98.2	98.2	100	97.9083
BNKD.US	MicroSectors U.S. Big Banks Index	20260528	44	44	42.957	42.957	500	42.957	down	down	correct
BNKU.US	MicroSectors U.S. Big Banks Index 3X Leveraged ETNs	20260528	31	31.746	31	31.746	2600	31.746	up	up	correct
BNO.US	United States Brent Oil Fund LP	20260528	51.97	52.19	49.89	51.33	5283700	51.33	down	down	correct
BOAT.US	SonicShares Global Shipping ETF	20260528	40.97	40.97	40.2	40.32	55400	39.2959	down	down	correct
BOIL.US	ProShares Ultra Bloomberg Natural Gas	20260528	27.02	30.08	26.99	29.91	6880500	29.91	up	down	incorrect
BOND.US	PIMCO Active Bond Exchange	20260528	91.93	92.15	91.83	92.09	388353	91.3026	up	up	correct
BOUT.US	Innovator ETFs Trust	20260528	46.45	47.04	46.45	46.72	2700	46.72	up	up	correct
BRF.US	VanEck Vectors ETF Trust	20260528	17.63	17.89	17.63	17.82	900	17.82	up	down	incorrect
BRZU.US	Direxion Daily MSCI Brazil Bull 2X Shares	20260528	96.35	98.61	95.8	97.04	17545	96.5692	up	up	correct
BSV.US	Vanguard Short	20260528	78.01	78.12	77.99	78.06	1937964	77.532	up	up	correct
BTAL.US	AGFiQ U.S. Market Neutral Anti	20260528	11.8	11.83	11.59	11.6	946000	11.6	down	down	correct
BUL.US	Pacer US Cash Cows Growth ETF	20260528	58.39	59.04	58.39	58.883	6500	58.8771	up	down	incorrect
BULZ.US	MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs	20260528	48.57	51.548	48.3	51.44	866600	51.44	up	up	correct
BUZZ.US	VanEck Vectors ETF Trust	20260528	39.19	40.12	39.04	40.04	101900	40.04	up	up	correct
BWX.US	SPDR Bloomberg Barclays International Treasury Bond ETF	20260528	22.05	22.13	22.01	22.11	240671	22.0202	up	up	correct
BWZ.US	SPDR Bloomberg Barclays Short Term International Treasury Bond ETF	20260528	27.19	27.34	27.05	27.275	34605	27.1754	up	up	correct
BYLD.US	iShares Yield Optimized Bond ETF	20260528	22.62	22.72	22.605	22.67	846579	22.4733	up	up	correct
BZQ.US	ProShares Trust	20260528	21.335	21.8124	21.335	21.8124	3513	21.5179	up	up	correct
CANE.US	Teucrium Sugar	20260528	9.46	9.51	9.43	9.47	513700	9.47	up	up	correct
CAPE.US	Barclays ETN+ Shiller Capet ETN	20260528	32.3	32.4437	32.28	32.36	17013	32.2493	up	up	correct
CBON.US	VanEck Vectors ChinaAMC China Bond ETF	20260528	23.84	23.9486	23.84	23.93	1462	23.8749	up	up	correct
CBSE.US	Listed Funds Trust	20260528	50.11	50.61	50.11	50.41	4500	50.41	up	up	correct
CCOR.US	Core Alternative ETF	20260528	25.575	25.62	25.5	25.5486	695	25.4988	down	down	correct
CEF.US	Sprott Physical Gold and Silver Trust	20260528	46.36	47.48	46.16	47.29	360000	47.29	up	down	incorrect
CEFD.US	ETRACS Monthly Pay 1.5X Leveraged Closed	20260528	19.14	19.31	19.12	19.31	400	18.8233	up	up	correct
CEW.US	WisdomTree Emerging Currency Strategy Fund	20260528	19.45	19.46	19.45	19.46	700	19.46	up	up	correct
CGW.US	Invesco Exchange	20260528	62.79	63.03	62.39	62.57	78900	62.57	down	down	correct
CHAU.US	Direxion Daily CSI 300 China A Share Bull 2X Shares	20260528	24.24	24.51	24.24	24.37	63401	24.2547	up	up	correct
CHGX.US	ETF Series Solutions	20260528	32.41	32.61	32.3199	32.5189	11310	32.5189	up	up	correct
CHIQ.US	Global X MSCI China Consumer Disc ETF	20260528	17.77	18.06	17.77	18.02	275700	17.9129	up	up	correct
CHIU.US	Global X MSCI China Utilities ETF	20260528	2.09	2.12	2.09	2.12	15600	2.12	up	up	correct
CLSM.US	Cabana Target Leading Sector Moderate ETF	20260528	27.42	27.68	27.42	27.65	5900	27.65	up	up	correct
CMBS.US	iShares Trust	20260528	48.7	48.81	48.52	48.52	116312	48.2284	down	down	correct
CMDY.US	iShares Bloomberg Roll Select Broad Commodity ETF	20260528	60.29	60.775	59.93	60.72	67700	60.72	up	down	incorrect
CMF.US	iShares Trust	20260528	57.09	57.285	57.09	57.25	382800	56.9708	up	up	correct
CNBS.US	Amplify ETF Trust	20260528	27.29	29.6	27.29	29.537	2700	29.537	up	up	correct
CNRG.US	SPDR Kensho Clean Power ETF	20260528	121.45	123.37	120.95	122.02	11100	121.8496	up	up	correct
CNXT.US	VanEck Vectors ChinaAMC SME	20260528	58.6	59.018	58.42	58.9	179400	58.9	up	up	correct
COM.US	Direxion Shares ETF Trust	20260528	34.08	34.22	34	34.21	109016	33.9307	up	up	correct
COMB.US	GraniteShares Bloomberg Commodity Broad Strategy No K	20260528	26.44	26.61	26.21	26.55	77600	26.55	up	down	incorrect
COPX.US	Global X Copper Miners ETF	20260528	85.49	88.75	84.5	88.44	3487416	88.1405	up	up	correct
CORN.US	Teucrium Commodity Trust	20260528	18.14	18.28	18.02	18.21	696400	18.21	up	up	correct
CORP.US	PIMCO Investment Grade Corporate Bond Index Exchange	20260528	96.83	97.07	96.7901	97.0133	41949	96.195	up	up	correct
CPER.US	United States Copper Index Fund LP	20260528	38.61	39.12	38.48	39.06	497000	39.06	up	up	correct
CQQQ.US	Invesco China Technology ETF	20260528	53.11	54.11	53.11	53.91	1493400	53.91	up	up	correct
CRAK.US	VanEck Vectors ETF Trust	20260528	48	48.301	47.81	48	102200	48
CRBN.US	iShares Trust	20260528	252.95	255.48	252.92	254.96	5489	253.2171	up	up	correct
CRPT.US	First Trust SkyBridge Crypto Industry and Digital Economy ETF	20260528	14.12	14.67	14.03	14.57	62100	14.57	up	up	correct
CSD.US	Invesco S&P Spin	20260528	137.79	139.33	136.58	138.64	14400	138.64	up	up	correct
CTEX.US	ProShares S&P Kensho Cleantech ETF	20260528	49.16	49.89	49.16	49.263	1500	49.263	up	up	correct
CURE.US	Direxion Shares ETF Trust	20260528	94.2	98.3	94.2	97.35	122000	96.9696	up	up	correct
CUT.US	Invesco MSCI Global Timber ETF	20260528	27.39	27.79	27.39	27.74	3000	27.74	up	up	correct
CVY.US	Invesco Zacks Multi	20260528	28.605	28.86	28.605	28.7574	4613	28.3209	up	up	correct
CWB.US	SPDR Bloomberg Barclays Convertible Securities ETF	20260528	107.72	108.21	106.86	107.72	957564	107.4745
CWEB.US	Direxion Shares ETF Trust	20260528	22.3	22.9335	22.1101	22.88	799662	22.7725	up	down	incorrect
CWI.US	SPDR MSCI ACWI ex	20260528	40.49	40.89	40.34	40.8	166732	40.3263	up	up	correct
CWS.US	AdvisorShares Focused Equity ETF	20260528	67.61	67.859	67.55	67.859	1000	67.859	up	up	correct
CZA.US	Invesco Zacks Mid	20260528	117.05	117.57	116.7	117.37	2000	117.37	up	up	correct
DAT.US	ProShares Big Data Refiners ETF	20260528	42.119	42.119	41.878	41.878	1000	41.878	down	down	correct
DBA.US	Invesco DB Multi	20260528	27.49	27.59	27.42	27.58	583300	27.58	up	up	correct
DBAW.US	Xtrackers MSCI All World ex U.S. Hedged Equity ETF	20260528	47.14	47.4342	47.01	47.3753	18953	47.3567	up	up	correct
DBB.US	Invesco DB Multi	20260528	25.86	26.08	25.81	26.02	598200	26.02	up	up	correct
DBC.US	Invesco DB Commodity Index Tracking Fund	20260528	29.68	29.73	29.27	29.72	918700	29.72	up	up	correct
DBE.US	Invesco DB Energy Fund	20260528	30.61	30.7	29.92	30.44	47700	30.44	down	down	correct
DBEF.US	Xtrackers MSCI EAFE Hedged Equity ETF	20260528	52.81	53.16	52.75	53.02	278300	53.02	up	down	incorrect
DBEM.US	Xtrackers MSCI Emerging Markets Hedged Equity ETF	20260528	40.07	41.12	40.06	40.93	15300	40.5218	up	up	correct
DBEU.US	Xtrackers MSCI Europe Hedged Equity ETF	20260528	51.94	52.22	51.69	51.99	21700	51.99	up	up	correct
DBEZ.US	Xtrackers MSCI Eurozone Hedged Equity ETF	20260528	60.37	60.69	60.26	60.4369	3490	60.398	up	up	correct
DBJP.US	Xtrackers MSCI Japan Hedged Equity ETF	20260528	111.14	112.31	111.14	112.13	14100	110.7772	up	up	correct
DBMF.US	iM DBi Managed Futures Strategy ETF	20260528	30.99	31.06	30.84	31.04	1525700	30.8832	up	up	correct
DBO.US	Invesco DB Oil Fund	20260528	21.55	21.66	20.78	21.43	1293300	21.43	down	down	correct
DBP.US	Invesco DB Precious Metals Fund	20260528	104.73	107.15	104.73	106.65	9700	106.65	up	up	correct
DDM.US	ProShares Ultra Dow30	20260528	61.38	62.02	61.1361	61.79	84511	61.6243	up	up	correct
DEED.US	First Trust TCW Securitized Plus ETF	20260528	21.25	21.31	21.25	21.303	3400	21.1243	up	up	correct
DEEF.US	Xtrackers FTSE Developed ex US Multifactor ETF	20260528	39.85	39.85	39.85	39.85	48	39.3613
DEEP.US	Roundhill Acquirers Deep Value ETF	20260528	40.5802	40.5802	40.5802	40.5802	94	40.3659
DEM.US	WisdomTree Trust	20260528	55.02	55.52	54.905	55.37	250456	54.6308	up	up	correct
DES.US	WisdomTree U.S. SmallCap Dividend Fund	20260528	38.82	38.93	38.56	38.79	136643	38.6497	down	down	correct
DEUS.US	Xtrackers Russell US Multifactor ETF	20260528	64.04	64.3929	63.985	64.1762	4549	63.9319	up	up	correct
DEW.US	WisdomTree Global High Dividend Fund	20260528	68.89	68.955	68.795	68.8563	1726	67.9643	down	down	correct
DFAC.US	Dimensional U.S. Core Equity 2 ETF	20260528	43.89	44.18	43.815	44.15	1498300	44.0421	up	up	correct
DFAE.US	Dimensional ETF Trust	20260528	39.93	40.625	39.83	40.53	3019700	40.3252	up	up	correct
DFAI.US	Dimensional International Core Equity Market ETF	20260528	41.59	41.885	41.48	41.77	1094927	41.3001	up	up	correct
DFAS.US	Dimensional U.S. Small Cap ETF	20260528	78.52	79.08	78.13	78.97	343300	78.7344	up	up	correct
DFAT.US	Dimensional U.S. Targeted Value ETF	20260528	67.31	67.64	66.98	67.59	332200	67.3613	up	up	correct
DFAU.US	Dimensional US Core Equity Market ETF	20260528	51.62	51.98	51.56	51.95	475429	51.8292	up	down	incorrect
DFCF.US	Dimensional ETF Trust	20260528	42.14	42.28	42.12	42.26	4311000	41.919	up	down	incorrect
DFE.US	WisdomTree Europe SmallCap Dividend Fund	20260528	76.76	77.08	76.6901	77.0294	3463	75.3654	up	down	incorrect
DFEN.US	Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace	20260528	71	75.6899	70.65	75.03	269187	75.0086	up	down	incorrect
DFIP.US	Dimensional ETF Trust	20260528	41.85	41.94	41.83	41.925	57500	40.9917	up	up	correct
DFIV.US	DFIV	20260528	55.53	55.78	55.34	55.61	1296400	54.8067	up	up	correct
DFJ.US	WisdomTree Japan SmallCap Dividend Fund	20260528	107	107.35	106.47	106.79	24494	105.4617	down	down	correct
DFNM.US	Dimensional ETF Trust	20260528	48.12	48.197	48.095	48.17	331600	47.9187	up	up	correct
DFSD.US	Dimensional ETF Trust	20260528	47.81	47.87	47.78	47.84	425800	47.2634	up	up	correct
DFUS.US	Dimensional U.S. Equity ETF	20260528	81.81	82.297	81.615	82.24	815400	82.0398	up	up	correct
DGP.US	DB Gold Double Long ETN	20260528	161.2	167.6	160.64	166.56	265800	166.56	up	down	incorrect
DGRO.US	iShares Core Dividend Growth ETF	20260528	74.56	74.86	74.37	74.67	1129371	74.3444	up	up	correct
DGS.US	WisdomTree Emerging Markets SmallCap Dividend Fund	20260528	65.39	66.18	65.25	66.18	38037	65.3156	up	down	incorrect
DGT.US	SPDR Series Trust	20260528	187	187.48	186.03	187.3931	27503	186.093	up	up	correct
DGZ.US	DB Gold Short ETN	20260528	6.21	6.21	5.11	5.6	28100	5.6	down	down	correct
DHS.US	WisdomTree U.S. High Dividend Fund	20260528	113	113.09	112.53	112.63	20105	112.2714	down	down	correct
DIA.US	SPDR Dow Jones Industrial Average ETF Trust	20260528	505.335	508.21	503.64	507.05	3716022	505.5265	up	up	correct
DIAL.US	Columbia Diversified Fixed Income Allocation ETF	20260528	18.27	18.27	18.17	18.235	738988	18.0762	down	down	correct
DIG.US	ProShares Ultra Oil & Gas	20260528	57.47	57.665	56.35	56.4	32522	56.1872	down	down	correct
DIM.US	WisdomTree International MidCap Dividend Fund	20260528	86.91	87.51	86.91	87.2246	5349	85.5741	up	up	correct
DIV.US	Global X SuperDividend U.S. ETF	20260528	19.38	19.42	19.2622	19.29	139659	19.0783	down	up	incorrect
DIVO.US	Amplify ETF Trust	20260528	45.87	46	45.69	45.98	745800	45.7958	up	up	correct
DIVS.US	SmartETFs Dividend Builder ETF	20260528	32.67	32.85	32.67	32.71	1500	32.5397	up	up	correct
DIVZ.US	Listed Funds Trust	20260528	37.89	37.9	37.72	37.756	25300	37.6545	down	down	correct
DJD.US	Invesco Dow Jones Industrial Average Dividend ETF	20260528	62.55	62.72	62.37	62.55	15698	62.1388
DJP.US	iPath Bloomberg Commodity Index Total Return(SM) ETN	20260528	48.41	48.78	48	48.75	80800	48.75	up	up	correct
DLN.US	WisdomTree U.S. LargeCap Dividend Fund	20260528	95.95	96.22	95.8065	96.03	125503	95.825	up	up	correct
DLS.US	WisdomTree International SmallCap Dividend Fund	20260528	87.52	88.14	87.41	87.75	16350	86.2651	up	up	correct
DNL.US	WisdomTree Global ex	20260528	44.59	45.05	44.544	44.9275	12435	44.7583	up	up	correct
DOG.US	ProShares Short Dow30	20260528	22.53	22.61	22.42	22.47	1105241	22.3038	down	down	correct
DOL.US	WisdomTree International LargeCap Dividend Fund	20260528	74.56	75.36	74.2906	75.02	18810	74.0107	up	up	correct
DON.US	WisdomTree U.S. MidCap Dividend Fund	20260528	55.29	55.54	55.07	55.38	159600	55.2273	up	up	correct
DOO.US	WisdomTree International Dividend ex	20260528	63.86	63.86	55.61	58.57	742800	58.4044	down	down	correct
DPST.US	Direxion Shares ETF Trust	20260528	113.5	114.25	110.045	114.13	458018	113.5256	up	up	correct
DRIP.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares	20260528	4.79	4.915	4.73	4.8	3024683	47.6699	up	up	correct
DRN.US	Direxion Shares ETF Trust	20260528	10.83	11.025	10.71	10.8	522692	10.7421	down	down	correct
DRV.US	Direxion Daily MSCI Real Estate Bear 3X Shares	20260528	19.17	19.56	19	19.42	142647	19.2544	up	up	correct
DSCF.US	Discipline Fund ETF	20260528	25.1684	25.1684	25.1684	25.1684	0	24.9402
DSI.US	iShares MSCI KLD 400 Social ETF	20260528	141.64	142.99	141.62	142.79	182279	142.5048	up	up	correct
DSTL.US	Distillate U.S. Fundamental Stability & Value ETF	20260528	59.265	59.82	59.265	59.75	79398	59.5714	up	up	correct
DSTX.US	ETF Series Solutions	20260528	34.15	34.267	34.15	34.267	2700	33.8633	up	up	correct
DTD.US	WisdomTree U.S. Total Dividend Fund	20260528	92.63	92.81	92.51	92.7293	11137	92.5195	up	up	correct
DTEC.US	ALPS Disruptive Technologies ETF	20260528	48.45	49.13	48.39	49.13	3700	49.13	up	down	incorrect
DTH.US	WisdomTree International High Dividend Fund	20260528	56.32	56.6082	56.25	56.4525	33872	55.1969	up	down	incorrect
DUG.US	ProShares UltraShort Oil & Gas	20260528	18.67	19.2199	18.575	19.07	151024	18.9544	up	up	correct
DUSL.US	Direxion Shares ETF Trust	20260528	85.65	88.5	85.65	87.9062	8907	87.8277	up	up	correct
DUST.US	Direxion Daily Gold Miners Index Bear 2X Shares	20260528	54.76	56.42	50.58	51.69	743802	51.3922	down	down	correct
DVYE.US	iShares Inc.	20260528	34.24	34.3899	34.11	34.26	178470	33.6912	up	up	correct
DWM.US	WisdomTree International Equity Fund	20260528	74.04	74.6	74.04	74.4176	6024	73.3226	up	up	correct
DWMF.US	WisdomTree International Multifactor Fund	20260528	33.525	33.525	33.45	33.45	441	32.8882	down	down	correct
DWX.US	SPDR S&P International Dividend ETF	20260528	46.74	46.845	46.6945	46.7198	13801	46.0376	down	down	correct
DXD.US	ProShares Trust	20260528	18.6	18.71	18.38	18.46	1736374	18.309	down	down	correct
DXJ.US	WisdomTree Japan Hedged Equity Fund	20260528	170.5	171.68	170.17	171.21	155500	170.0707	up	up	correct
DYLD.US	Two Roads Shared Trust	20260528	22.4	22.49	22.4	22.43	1900	22.2896	up	up	correct
DYNF.US	BlackRock ETF Trust	20260528	67.04	67.42	66.94	67.33	4245900	67.2047	up	up	correct
DZZ.US	DB Gold Double Short ETN	20260528	2.15	2.16	2.08	2.11	23000	2.11	down	down	correct
EAGG.US	iShares Trust	20260528	47.32	47.435	47.29	47.42	2481744	47.1051	up	up	correct
EAPR.US	Innovator MSCI Emerging Markets Power Buffer ETF	20260528	32.75	33.019	32.75	32.941	6900	32.941	up	up	correct
EASG.US	Xtrackers MSCI EAFE ESG Leaders Equity ETF	20260528	38.08	38.1845	38.08	38.1845	849	37.633	up	up	correct
EBLU.US	Ecofin Global Water ESG Fund	20260528	49.75	50.1	49.75	49.9001	2566	49.4079	up	up	correct
EBND.US	SPDR Bloomberg Barclays Emerging Markets Local Bond ETF	20260528	20.94	21.005	20.91	21	398358	20.7863	up	up	correct
ECLN.US	First Trust EIP Carbon Impact ETF	20260528	37.27	37.3203	37.18	37.1924	2612	37.012	down	down	correct
ECNS.US	iShares Trust	20260528	31.16	31.49	31.16	31.48	18900	31.0142	up	up	correct
ECON.US	Columbia Emerging Markets Consumer ETF	20260528	35.62	36.33	35.61	36.31	9200	36.31	up	up	correct
EDC.US	Direxion Daily MSCI Emerging Markets Bull 3X Shares	20260528	89.68	94.195	88.945	93.7	146870	93.3357	up	down	incorrect
EDIV.US	SPDR Index Shares Funds	20260528	41.23	41.569	41.1901	41.41	59870	40.8919	up	down	incorrect
EDOG.US	ALPS Emerging Sector Dividend Dogs ETF	20260528	24.44	24.8373	24.44	24.8373	211	24.4435	up	up	correct
EDOW.US	First Trust Dow 30 Equal Weight ETF	20260528	43.74	43.84	43.6601	43.7525	13096	43.6231	up	down	incorrect
EDV.US	Vanguard Extended Duration Treasury Index Fund ETF Shares	20260528	63.39	63.9	63.265	63.74	824449	62.8909	up	down	incorrect
EDZ.US	Direxion Daily MSCI Emerging Markets Bear 3X Shares	20260528	16.52	16.68	15.77	15.88	208700	15.6131	down	down	correct
EELV.US	Invesco S&P Emerging Markets Low Volatility ETF	20260528	28.49	28.5	28.4	28.4	16549	27.963	down	down	correct
EEM.US	iShares MSCI Emerging Markets ETF	20260528	67.645	68.77	67.425	68.61	33063301	68.2552	up	up	correct
EEMO.US	Invesco S&P Emerging Markets Momentum ETF	20260528	23.47	24.22	23.45	24.11	22100	24.0014	up	up	correct
EEMS.US	iShares MSCI Emerging Markets Small	20260528	77.15	78.1799	77.15	77.94	11414	77.4529	up	up	correct
EEMX.US	SPDR MSCI Emerging Markets Fossil Fuel Free ETF	20260528	53.775	54.04	53.74	53.8848	4664	53.766	up	up	correct
EES.US	WisdomTree U.S. SmallCap Earnings Fund	20260528	64.21	64.61	64.07	64.49	7333	64.2422	up	up	correct
EET.US	ProShares Ultra MSCI Emerging Markets	20260528	115.68	122.66	115.68	119.11	23555	118.6816	up	up	correct
EEV.US	ProShares Trust	20260528	11.59	11.63	11.2711	11.3245	25172	11.0171	down	down	correct
EFA.US	iShares MSCI EAFE ETF	20260528	104.115	105.01	103.97	104.69	13606000	103.0591	up	down	incorrect
EFAX.US	SPDR MSCI EAFE Fossil Fuel Free ETF	20260528	53.95	54.286	53.89	54.15	12331	53.3494	up	up	correct
EFIV.US	SPDR S&P 500 ESG ETF	20260528	72.24	72.68	72.14	72.59	39509	72.3954	up	up	correct
EFO.US	ProShares Ultra MSCI EAFE	20260528	72.6182	72.6182	72.6182	72.6182	680	72.3216
EFU.US	ProShares UltraShort MSCI EAFE	20260528	7.5	7.56	7.47	7.47	583	7.393	down	down	correct
EFZ.US	ProShares Short MSCI EAFE	20260528	23.34	23.3403	23.2701	23.3403	8722	23.0803	up	up	correct
EIDO.US	iShares MSCI Indonesia ETF	20260528	12.88	12.965	12.82	12.92	698314	12.6813	up	up	correct
EINC.US	VanEck Vectors Energy Income ETF	20260528	120.15	120.15	118.77	118.77	4300	118.77	down	down	correct
EIRL.US	iShares Trust	20260528	75.72	76.47	75.72	76.206	2326	75.0966	up	up	correct
EIS.US	iShares MSCI Israel ETF	20260528	137	137.99	136.3	137.56	54788	136.7429	up	up	correct
EJAN.US	Innovator MSCI Emerging Markets Power Buffer ETF January	20260528	35.99	36	35.89	35.985	4700	35.985	down	down	correct
EJUL.US	Innovator MSCI Emerging Markets Power Buffer ETF	20260528	31.08	31.09	30.99	31.04	3300	31.04	down	down	correct
ELD.US	WisdomTree Emerging Markets Local Debt Fund	20260528	29.09	29.09	28.6571	28.73	13753	28.5843	down	down	correct
EMBD.US	Global X Emerging Markets Bond ETF	20260528	23.83	23.87	23.805	23.84	2600	23.6155	up	up	correct
EMHC.US	SPDR Bloomberg Barclays Emerging Markets USD Bond ETF	20260528	25.24	25.375	25.24	25.36	28100	25.1245	up	up	correct
EMLC.US	VanEck Vectors ETF Trust	20260528	25.48	25.575	25.4401	25.56	2607935	25.2781	up	up	correct
EMLP.US	First Trust North American Energy Infrastructure Fund	20260528	43.8	43.87	43.31	43.36	139380	43.0499	down	down	correct
EMMF.US	WisdomTree Emerging Markets Multifactor Fund	20260528	38.98	39.59	38.92	39.5593	10824	39.3263	up	up	correct
EMNT.US	EMNT	20260528	98.91	98.95	98.9	98.925	17600	98.2862	up	up	correct
EMQQ.US	EMQQ The Emerging Markets Internet & Ecommerce ETF	20260528	32.08	32.45	31.98	32.34	239900	32.34	up	up	correct
EMTY.US	ProShares Trust	20260528	23.865	23.949	23.72	23.7777	9943	23.6166	down	down	correct
ENFR.US	Alerian Energy Infrastructure ETF	20260528	38.62	38.8	38.19	38.19	79100	38.19	down	down	correct
EOCT.US	Innovator ETFs Trust	20260528	34.025	34.09	33.97	34.05	2100	34.05	up	up	correct
EPHE.US	iShares MSCI Philippines ETF	20260528	24.19	24.49	24.14	24.38	126922	23.9119	up	down	incorrect
EPI.US	WisdomTree India Earnings Fund	20260528	42.1	42.72	42.06	42.66	743300	42.66	up	up	correct
EPOL.US	iShares Trust	20260528	40.43	40.72	40.29	40.6	195800	40.3006	up	up	correct
EPP.US	iShares MSCI Pacific ex Japan ETF	20260528	54.76	55.22	54.705	55.09	301103	54.2619	up	up	correct
EPS.US	WisdomTree U.S. Earnings 500 Fund	20260528	78.18	78.72	78.1601	78.66	70189	78.4297	up	up	correct
EPU.US	iShares MSCI Peru ETF	20260528	84.12	85.5709	83.7	85.09	26537	83.7081	up	up	correct
EPV.US	ProShares UltraShort FTSE Europe	20260528	18.91	18.94	18.6	18.684	17938	18.5034	down	down	correct
EQAL.US	Invesco Russell 1000 Equal Weight ETF	20260528	58.66	59.06	58.6	58.92	13958	58.6703	up	up	correct
EQL.US	ALPS Equal Sector Weight ETF	20260528	50.76	50.9	50.65	50.79	510882	50.721	up	up	correct
EQWL.US	Invesco Exchange	20260528	127.56	128.2494	127.3	128.06	50409	127.5461	up	up	correct
ERTH.US	Invesco Exchange	20260528	50.46	51.07	50.46	50.98	1300	50.5463	up	down	incorrect
ERX.US	Direxion Shares ETF Trust	20260528	89.17	89.52	86.5	87.36	325100	87.0919	down	down	correct
ERY.US	Direxion Daily Energy Bear 2X Shares	20260528	11.45	11.7801	11.38	11.67	1238549	11.5873	up	up	correct
ESBA.US	Empire State Realty OP L.P	20260528	5.54	5.8	5.42	5.42	19300	5.3837	down	down	correct
ESGA.US	American Century Sustainable Equity ETF	20260528	83.665	84.25	83.665	84.1821	27984	84.036	up	up	correct
ESGB.US	IndexIQ Active ETF Trust	20260528	20.98	21.015	20.9401	21.005	7137	20.9103	up	up	correct
ESGN.US	Columbia ETF Trust I	20260528	40.29	40.3	40	40.176	11348	40.176	down	down	correct
ESGY.US	American Century Sustainable Growth ETF	20260528	70.78	70.78	70.745	70.7672	263	70.7235	down	down	correct
ETHO.US	Etho Climate Leadership U.S. ETF	20260528	75.91	76.61	75.675	76.48	3500	76.48	up	up	correct
EUDG.US	WisdomTree Trust	20260528	38.81	38.99	38.81	38.9496	1666	38.409	up	up	correct
EUM.US	ProShares Short MSCI Emerging Markets	20260528	16.04	16.08	15.8	15.82	72078	15.6555	down	down	correct
EUO.US	ProShares Trust II	20260528	29.42	29.42	29.29	29.39	18100	29.39	down	down	correct
EURL.US	Direxion Daily FTSE Europe Bull 3X Shares	20260528	45.57	46.65	45.26	46.27	14300	45.8758	up	up	correct
EUSA.US	iShares MSCI USA Equal Weighted ETF	20260528	111.58	112.395	111.19	112.03	23206	111.7274	up	up	correct
EUSB.US	iShares Trust	20260528	43.38	43.475	43.36	43.45	130078	43.1632	up	up	correct
EUSC.US	WisdomTree Trust	20260528	57.78	57.9899	57.57	57.78	7729	57.78
EVNT.US	EVNT	20260528	11.95	11.97	11.93	11.938	2000	11.938	down	down	correct
EVX.US	VanEck Vectors ETF Trust	20260528	39.17	39.4	39.11	39.16	5600	39.16	down	down	correct
EWA.US	iShares MSCI Australia ETF	20260528	28.8	29.045	28.715	28.97	1460591	28.5685	up	up	correct
EWC.US	iShares MSCI Canada ETF	20260528	58.16	58.66	57.9	58.58	3423300	58.3053	up	up	correct
EWD.US	iShares MSCI Sweden ETF	20260528	52.36	52.9	52.25	52.69	339149	51.472	up	up	correct
EWG.US	iShares MSCI Germany ETF	20260528	43.37	43.74	43.28	43.49	796300	42.6352	up	down	incorrect
EWH.US	iShares Inc.	20260528	22.96	23.12	22.885	23.07	2812569	22.703	up	up	correct
EWI.US	iShares MSCI Italy ETF	20260528	58.96	59.4	58.87	59.25	428881	58.1035	up	up	correct
EWJ.US	iShares MSCI Japan ETF	20260528	91.86	92.97	91.785	92.7	4527726	92.1991	up	up	correct
EWK.US	iShares MSCI Belgium ETF	20260528	26.89	27.27	26.89	27.07	428136	26.7453	up	up	correct
EWL.US	iShares MSCI Switzerland ETF	20260528	62.48	62.92	62.35	62.85	720129	61.7573	up	up	correct
EWM.US	iShares MSCI Malaysia ETF	20260528	28.74	28.82	28.57	28.79	338600	28.205	up	up	correct
EWN.US	iShares MSCI Netherlands ETF	20260528	66.8	67.36	66.4	66.96	417320	66.3099	up	up	correct
EWO.US	iShares MSCI Austria ETF	20260528	40.48	40.63	40.39	40.39	12086	39.5822	down	down	correct
EWP.US	iShares MSCI Spain ETF	20260528	57.35	57.97	57.35	57.77	741644	56.8606	up	down	incorrect
EWQ.US	iShares MSCI France ETF	20260528	45.87	46.16	45.7	46	373604	44.9275	up	up	correct
EWS.US	iShares MSCI Singapore ETF	20260528	29.3	29.48	29.165	29.43	1035624	28.909	up	up	correct
EWT.US	iShares MSCI Taiwan ETF	20260528	101.41	102.82	100.88	102.34	7472200	102.34	up	up	correct
EWU.US	iShares MSCI United Kingdom ETF	20260528	46.89	47.195	46.76	47	2260355	46.3363	up	up	correct
EWV.US	ProShares UltraShort MSCI Japan	20260528	18.425	18.51	18.3591	18.51	3142	18.3187	up	up	correct
EWW.US	iShares MSCI Mexico ETF	20260528	79.44	79.64	78.27	78.81	1272900	77.6672	down	down	correct
EWX.US	SPDR S&P Emerging Markets Small Cap ETF	20260528	74.68	75.49	74.65	75.24	29000	74.6781	up	up	correct
EWY.US	iShares MSCI South Korea ETF	20260528	197.7	208.25	196.28	206.41	17578300	206.41	up	up	correct
EWZ.US	iShares MSCI Brazil ETF	20260528	36.08	36.48	35.855	36.11	25384760	35.7695	up	up	correct
EXI.US	iShares Global Industrials ETF	20260528	194.48	196.41	194.115	195.7512	17846	194.599	up	up	correct
EZA.US	iShares MSCI South Africa ETF	20260528	68.44	70.07	68.12	69.71	125374	68.2151	up	up	correct
EZJ.US	ProShares Ultra MSCI Japan	20260528	63.98	64.69	63.98	64.5217	1394	64.189	up	up	correct
EZM.US	WisdomTree U.S. MidCap Earnings Fund	20260528	73.36	73.7789	72.95	73.475	16898	73.2401	up	up	correct
FAN.US	First Trust Global Wind Energy ETF	20260528	26.12	26.2	26.01	26.06	45504	25.9674	down	down	correct
FAS.US	Direxion Shares ETF Trust	20260528	129.7	131.53	127.74	129.82	754239	129.3561	up	up	correct
FAZ.US	Direxion Shares ETF Trust	20260528	45.7	46.24	45.1	45.68	261100	45.3865	down	down	correct
FBND.US	Fidelity Total Bond ETF	20260528	45.42	45.54	45.38	45.47	3955145	45.3023	up	up	correct
FBT.US	First Trust NYSE Arca Biotechnology Index Fund	20260528	214.48	221.55	214.48	220.73	38000	220.73	up	down	incorrect
FCG.US	First Trust Natural Gas ETF	20260528	28.91	29.02	28.47	28.8	1387900	28.636	down	up	incorrect
FCOM.US	Fidelity MSCI Communication Services Index ETF	20260528	75.06	75.43	74.815	75.34	67958	75.1518	up	up	correct
FCOR.US	Fidelity Merrimack Street Trust	20260528	46.92	47.2299	46.92	47.195	18580	47.009	up	up	correct
FDD.US	First Trust Exchange	20260528	19.57	19.665	19.5101	19.62	103806	19.0252	up	up	correct
FDHY.US	Fidelity High Yield Factor ETF	20260528	49.13	49.13	48.9	49.08	72035	48.81	down	down	correct
FDIS.US	Fidelity MSCI Consumer Discretionary Index ETF	20260528	104.41	105.36	103.9101	105.27	96009	105.0607	up	up	correct
FDL.US	First Trust Morningstar Dividend Leaders Index Fund	20260528	50.48	50.61	50.15	50.27	600504	49.7887	down	down	correct
FDLO.US	Fidelity Low Volatility Factor ETF	20260528	70.22	70.5	70.065	70.41	39348	70.1393	up	up	correct
FDM.US	First Trust Dow Jones Select MicroCap Index Fund	20260528	87.515	87.8611	87.46	87.8611	6052	87.4956	up	up	correct
FDMO.US	Fidelity Momentum Factor ETF	20260528	95.7	96.1899	95.13	95.84	61025	95.6907	up	up	correct
FDN.US	First Trust Exchange	20260528	278.1	279.4	276	278.89	232100	278.89	up	up	correct
FDRR.US	Fidelity Dividend ETF for Rising Rates	20260528	65.87	66.3405	65.87	66.2148	13485	65.8011	up	down	incorrect
FDVV.US	Fidelity High Dividend ETF	20260528	60.87	61.24	60.73	61.09	732672	60.569	up	up	correct
FEDM.US	FEDM	20260528	62.58	62.58	62.58	62.58	100	61.6944
FEIG.US	FEIG	20260528	40.88	40.955	40.88	40.955	6000	40.6435	up	up	correct
FENY.US	Fidelity MSCI Energy Index ETF	20260528	31.93	31.995	31.47	31.61	3511525	31.3914	down	down	correct
FEUS.US	FEUS	20260528	81.899	81.899	81.899	81.899	100	81.6709
FEZ.US	SPDR EURO STOXX 50 ETF	20260528	67.84	68.38	67.615	68.03	991091	66.9263	up	down	incorrect
FFIU.US	Fieldstone UVA Unconstrained Medium	20260528	21.93	21.93	21.855	21.86	900	21.6389	down	down	correct
FFND.US	Northern Lights Fund Trust II	20260528	32.25	32.37	32.25	32.325	6400	32.325	up	up	correct
FFTY.US	Innovator ETFs Trust	20260528	40.69	41.16	40.17	40.87	34500	40.87	up	up	correct
FGD.US	First Trust Dow Jones Global Select Dividend Index Fund	20260528	33.7	33.85	33.602	33.78	137522	33.2417	up	up	correct
FHLC.US	Fidelity MSCI Health Care Index ETF	20260528	72	72.98	72	72.82	172285	72.5572	up	up	correct
FIDI.US	Fidelity International High Dividend ETF	20260528	28.12	28.28	28.12	28.2158	53398	27.789	up	up	correct
FIDU.US	Fidelity Covington Trust	20260528	94.51	95.08	93.6136	94.59	66615	94.3819	up	up	correct
FIEE.US	UBS AG FI Enhanced Europe 50 ETN	20260528	5.61	5.8	5.2	5.2	12100	5.2	down	down	correct
FIGB.US	Fidelity Investment Grade Bond ETF	20260528	42.7	42.84	42.685	42.78	63400	42.6312	up	up	correct
FISR.US	SPDR SSGA Fixed Income Sector Rotation ETF	20260528	25.5	25.63	25.5	25.59	36800	25.4068	up	up	correct
FITE.US	SPDR S&P Kensho Future Security ETF	20260528	112.91	116.15	112.91	115.774	15700	115.7619	up	up	correct
FIVA.US	Fidelity International Value Factor ETF	20260528	37.97	38.2299	37.75	38.07	60435	37.6898	up	up	correct
FIW.US	First Trust Exchange	20260528	103.73	104.05	102.97	103.8	71745	103.6172	up	up	correct
FLAU.US	Franklin FTSE Australia ETF	20260528	34.7089	34.7089	34.57	34.57	1695	34.0738	down	down	correct
FLAX.US	Franklin FTSE Asia ex Japan ETF	20260528	37.14	37.51	37.14	37.468	7300	37.2686	up	up	correct
FLBR.US	Franklin FTSE Brazil ETF	20260528	22.66	22.88	22.52	22.67	546517	22.3957	up	up	correct
FLCA.US	Franklin Templeton ETF Trust	20260528	52.07	52.41	51.745	52.37	44595	51.974	up	up	correct
FLCB.US	Franklin Templeton ETF Trust	20260528	21.35	21.42	21.35	21.41	168500	21.259	up	up	correct
FLCH.US	Franklin FTSE China ETF	20260528	21.84	21.987	21.775	21.96	64300	21.8076	up	up	correct
FLCO.US	Franklin Liberty Investment Grade Corporate ETF	20260528	21.45	21.48	21.41	21.46	30233	21.2975	up	up	correct
FLEE.US	Franklin FTSE Europe ETF	20260528	39.09	39.21	39.09	39.125	2600	38.2563	up	up	correct
FLGB.US	Franklin FTSE United Kingdom ETF	20260528	35.85	36.0099	35.72	35.85	41452	35.3814
FLGR.US	Franklin FTSE Germany ETF	20260528	34.335	34.41	34.25	34.3019	73561	33.2627	down	down	correct
FLGV.US	Franklin Liberty U.S. Treasury Bond ETF	20260528	20.25	20.2801	20.24	20.275	47462	20.1314	up	up	correct
FLIN.US	Franklin FTSE India ETF	20260528	34.51	34.935	34.48	34.91	177500	34.91	up	up	correct
FLJH.US	Franklin Templeton ETF Trust	20260528	44.31	44.74	44.26	44.71	18300	44.4307	up	up	correct
FLJP.US	Franklin FTSE Japan ETF	20260528	39.35	39.81	39.33	39.71	556717	39.5421	up	up	correct
FLKR.US	Franklin FTSE South Korea ETF	20260528	63.87	66.839	63.46	66.69	1378900	66.3937	up	up	correct
FLLA.US	Franklin FTSE Latin America ETF	20260528	27.91	28.0469	27.8	27.96	136750	27.5754	up	up	correct
FLLV.US	Franklin Templeton ETF Trust	20260528	67.39	67.49	67.3587	67.3734	3859	67.1234	down	down	correct
FLMB.US	Franklin Liberty Federal Tax	20260528	23.87	23.89	23.82	23.88	5253	23.6464	up	up	correct
FLMI.US	Franklin Liberty Intermediate Municipal Opportunities ETF	20260528	24.97	25.025	24.945	25.02	829040	24.851	up	up	correct
FLMX.US	Franklin FTSE Mexico ETF	20260528	38.94	38.95	38.39	38.537	28241	37.7958	down	down	correct
FLRG.US	Fidelity Covington Trust	20260528	40.84	41.09	40.84	41.064	33500	40.9364	up	up	correct
FLRN.US	SPDR Bloomberg Barclays Investment Grade Floating Rate ETF	20260528	30.84	30.84	30.83	30.84	424777	30.6276
FLRT.US	Pacer Funds Trust	20260528	46.81	46.83	46.76	46.81	99597	46.305
FLSA.US	Franklin FTSE Saudi Arabia ETF	20260528	33.51	33.51	33.3604	33.3604	558	32.767	down	down	correct
FLSP.US	Franklin Liberty Systematic Style Premia ETF	20260528	27.24	27.35	27.24	27.35	27500	27.35	up	up	correct
FLSW.US	Franklin FTSE Switzerland ETF	20260528	43.31	43.5699	43.25	43.5676	3863	42.643	up	up	correct
FLTB.US	Fidelity Merrimack Street Trust	20260528	50.2	50.24	50.105	50.22	24959	50.0285	up	up	correct
FLTR.US	VanEck Vectors ETF Trust	20260528	25.57	25.58	25.56	25.58	686300	25.3964	up	up	correct
FLTW.US	Franklin FTSE Taiwan ETF	20260528	99.86	101.12	99.31	100.74	575000	100.5587	up	up	correct
FLUD.US	Franklin Liberty Ultra Short Bond ETF	20260528	25.03	25.03	24.98	24.98	138200	24.8459	down	down	correct
FLYT.US	Direxion Flight to Safety Strategy ETF	20260528	48.7	48.88	36.48	36.49	802900	36.49	down	down	correct
FMAT.US	Fidelity MSCI Materials Index ETF	20260528	59.22	59.74	58.67	59.68	54752	59.4703	up	up	correct
FMF.US	First Trust Managed Futures Strategy Fund	20260528	51.1955	51.57	51.05	51.35	23749	51.1137	up	up	correct
FMNY.US	First Trust Exchange	20260528	26.82	26.82	26.66	26.66	6300	26.4928	down	down	correct
FMQQ.US	FMQQ The Next Frontier Internet & Ecommerce ETF	20260528	11.571	11.645	11.57	11.645	7700	11.645	up	up	correct
FNCL.US	Fidelity MSCI Financials Index ETF	20260528	73	73.3799	72.915	73.13	121899	72.838	up	up	correct
FNDA.US	Schwab Fundamental U.S. Small Company Index ETF	20260528	36.17	36.45	36.04	36.34	390700	36.2446	up	up	correct
FNDB.US	Schwab Fundamental U.S. Broad Market Index ETF	20260528	30.25	30.349	30.16	30.28	91074	30.17	up	up	correct
FNDC.US	Schwab Fundamental International Small Company Index ETF	20260528	49.94	50.37	49.7701	50.22	81525	49.9315	up	up	correct
FNDE.US	Schwab Strategic Trust	20260528	40.81	41.15	40.71	41.07	671700	40.8791	up	up	correct
FNDF.US	Schwab Fundamental International Large Company Index ETF	20260528	53.82	54.355	53.702	54.21	1368405	53.9052	up	up	correct
FNDX.US	Schwab Fundamental U.S. Large Company Index ETF	20260528	30.97	31.08	30.89	31.03	2203100	30.9118	up	down	incorrect
FNGD.US	MicroSectors FANG+ Index	20260528	33.48	33.86	32.19	32.43	466000	32.43	down	up	incorrect
FNGG.US	Direxion Daily Select Large Caps & FANGs Bull 2X Shares	20260528	250.31	256.58	250.31	256.068	6700	255.3126	up	down	incorrect
FNGO.US	MicroSectors FANG+ Index 2X Leveraged ETN	20260528	143	146.055	143	145.779	2800	145.779	up	down	incorrect
FNGS.US	MicroSectors FANG+ ETN	20260528	76.96	77.88	76.71	77.73	21600	77.73	up	down	incorrect
FNGU.US	MicroSectors FANG+ Index 3X Leveraged ETN	20260528	31.8	33.085	31.46	32.88	5194932	32.88	up	down	incorrect
FORH.US	ETF Opportunities Trust	20260528	25.38	25.38	25.38	25.38	100	25.38
FPE.US	First Trust Preferred Securities and Income ETF	20260528	17.99	18.03	17.98	18.02	991876	17.8407	up	up	correct
FPEI.US	First Trust Institutional Preferred Securities and Income ETF	20260528	19.22	19.25	19.2199	19.23	299602	19.0458	up	up	correct
FPX.US	First Trust US Equity Opportunities ETF	20260528	193.69	195.81	192.37	195.03	40715	195.025	up	up	correct
FQAL.US	Fidelity Quality Factor ETF	20260528	80.74	81.2799	80.74	81.18	136432	80.9256	up	up	correct
FREL.US	Fidelity Covington Trust	20260528	29.36	29.535	29.23	29.34	273792	29.0643	down	down	correct
FRI.US	First Trust S&P REIT Index Fund	20260528	31.31	31.36	31.1954	31.22	8069	31.0454	down	down	correct
FRTY.US	Alger Mid Cap 40 ETF	20260528	22.79	23.33	22.79	23.26	17700	23.26	up	up	correct
FSEC.US	Fidelity Investment Grade Securitized ETF	20260528	43.68	43.93	43.68	43.92	164562	43.7837	up	up	correct
FSIG.US	First Trust Exchange	20260528	18.9	18.935	18.8936	18.9	229201	18.7554
FSMB.US	First Trust Short Duration Managed Municipal ETF	20260528	19.98	19.98	19.955	19.98	105483	19.8743
FSMD.US	Fidelity Covington Trust	20260528	50.3	50.47	49.78	50.3	126500	50.1343
FSTA.US	Fidelity MSCI Consumer Staples Index ETF	20260528	53.45	53.45	53.065	53.15	91925	52.8526	down	down	correct
FTEC.US	Fidelity MSCI Information Technology Index ETF	20260528	280.82	284.85	279.86	284.02	240849	283.726	up	up	correct
FTSD.US	Franklin ETF Trust	20260528	90.4	90.55	90.4	90.55	4335	89.9233	up	up	correct
FUMB.US	First Trust Ultra Short Duration Municipal ETF	20260528	20.035	20.04	20.03	20.035	19120	19.9464
FUTY.US	Fidelity MSCI Utilities Index ETF	20260528	58.29	58.54	57.69	57.75	410968	57.3472	down	down	correct
FVAL.US	Fidelity Value Factor ETF	20260528	79.38	79.95	79.31	79.94	37676	79.6351	up	up	correct
FVD.US	First Trust Value Line Dividend Index Fund	20260528	47.65	47.74	47.45	47.51	714010	47.2226	down	down	correct
FXA.US	Invesco CurrencyShares Australian Dollar Trust	20260528	70.66	71.0177	70.6108	70.9743	18892	70.7933	up	up	correct
FXB.US	Invesco CurrencyShares British Pound Sterling Trust	20260528	129.1	129.37	129.05	129.2945	15885	128.8511	up	up	correct
FXC.US	Invesco CurrencyShares Canadian Dollar Trust	20260528	70.595	70.93	70.595	70.88	11129	70.8662	up	up	correct
FXD.US	First Trust Consumer Discretionary AlphaDEX Fund	20260528	67.55	68.525	67.43	68.42	9458	68.324	up	up	correct
FXE.US	Invesco CurrencyShares Euro Currency Trust	20260528	107.42	107.6	107.31	107.5	63070	107.3634	up	up	correct
FXF.US	Invesco CurrencyShares Swiss Franc Trust	20260528	112.1	112.58	112.01	112.5	38000	112.5	up	up	correct
FXG.US	First Trust Consumer Staples AlphaDEX Fund	20260528	61.48	61.57	61.21	61.4653	6206	61.1727	down	down	correct
FXH.US	First Trust Health Care AlphaDEX Fund	20260528	114.22	115.81	114.22	115.4944	15831	115.3796	up	up	correct
FXI.US	iShares Trust	20260528	34.71	35.05	34.63	34.99	30874300	34.7292	up	up	correct
FXL.US	First Trust Technology AlphaDEX Fund	20260528	205.28	207.85	203.63	206.6	61900	206.6	up	up	correct
FXN.US	First Trust Energy AlphaDEX Fund	20260528	21.69	21.8	21.5	21.64	876913	21.5738	down	down	correct
FXO.US	First Trust Financials AlphaDEX Fund	20260528	58.71	58.88	58.47	58.51	74549	58.2815	down	down	correct
FXP.US	ProShares UltraShort FTSE China 50	20260528	21.64	21.72	21.41	21.47	8184	21.3689	down	down	correct
FXU.US	First Trust Utilities AlphaDEX Fund	20260528	48.69	48.88	48.08	48.13	133700	47.9194	down	down	correct
FXY.US	Invesco CurrencyShares Japanese Yen Trust	20260528	57.57	57.68	57.56	57.65	109900	57.65	up	down	incorrect
FXZ.US	First Trust Exchange	20260528	82.21	83.2315	81.46	83.08	139455	82.9119	up	down	incorrect
GAL.US	SPDR SSgA Global Allocation ETF	20260528	53.56	53.66	53.47	53.66	5796	53.2051	up	down	incorrect
GAMR.US	ETF Managers Trust	20260528	91.53	92.344	91.53	92.344	1200	92.344	up	down	incorrect
GBIL.US	Goldman Sachs Access Treasury 0	20260528	100.15	100.15	100.14	100.15	448275	99.5623
GBUG.US	iPath Gold ETN	20260528	42.14	43.91	41.67	43.682	31700	43.682	up	up	correct
GCC.US	WisdomTree Continuous Commodity Index Fund	20260528	24.83	25.07	24.72	25.01	91300	25.01	up	up	correct
GCOR.US	Goldman Sachs Access U.S. Aggregate Bond ETF	20260528	41.12	41.15	41.0401	41.14	97806	40.8637	up	up	correct
GDMA.US	Alpha Architect ETF Trust	20260528	41.57	41.81	41.56	41.7	12400	41.7	up	up	correct
GDOC.US	Goldman Sachs ETF Trust	20260528	33.19	33.635	33.19	33.627	800	33.627	up	up	correct
GDX.US	VanEck Vectors Gold Miners ETF	20260528	84.53	88	83.32	87.18	20959900	87.18	up	up	correct
GDXD.US	MicroSectors Gold Miners	20260528	42.74	44.55	37.675	38.91	700200	38.91	down	down	correct
GDXJ.US	VanEck Vectors Junior Gold Miners ETF	20260528	111.05	116.21	109.4	114.83	6928100	114.83	up	up	correct
GDXU.US	MicroSectors Gold Miners 3X Leveraged ETNs	20260528	137.83	155.225	131.14	150.11	1590900	150.11	up	up	correct
GEM.US	Goldman Sachs ActiveBeta Emerging Markets Equity ETF	20260528	51.21	52.09	51.01	51.95	161700	51.95	up	up	correct
GGRW.US	Gabelli ETFs Trust	20260528	37.43	37.493	37.43	37.493	900	37.493	up	up	correct
GHYB.US	Goldman Sachs Access High Yield Corporate Bond ETF	20260528	44.83	44.95	44.83	44.91	8675	44.4344	up	up	correct
GIGB.US	Goldman Sachs ETF Trust	20260528	45.84	45.97	45.82	45.94	34447	45.5816	up	up	correct
GII.US	SPDR S&P Global Infrastructure ETF	20260528	76.11	76.1835	75.7165	75.73	14642	74.9456	down	down	correct
GINN.US	Goldman Sachs Innovate Equity ETF	20260528	79.355	79.64	79.355	79.64	700	79.64	up	up	correct
GLD.US	SPDR Gold Trust	20260528	406.48	414.51	405.41	412.77	7184100	412.77	up	up	correct
GLDM.US	World Gold Trust	20260528	87.61	89.325	87.39	88.97	6352300	88.97	up	up	correct
GLDX.US	USCF ETF Trust	20260528	35.39	35.798	35.39	35.798	1163	35.5333	up	up	correct
GLIN.US	VanEck Vectors ETF Trust	20260528	44.72	45.35	44.72	45.34	5900	45.34	up	up	correct
GLL.US	ProShares Trust II	20260528	22.54	22.63	21.67	21.84	3577100	21.84	down	down	correct
GLRY.US	Inspire Faithward Mid Cap Momentum ESG ETF	20260528	41.6	42.022	41.37	41.81	11300	41.8061	up	up	correct
GLTR.US	Aberdeen Standard Physical Precious Metals Basket Shares ETF	20260528	208.88	213.92	208.01	212.99	129200	212.99	up	up	correct
GMF.US	SPDR S&P Emerging Asia Pacific ETF	20260528	154.42	155.95	154.42	155.76	2400	155.1252	up	up	correct
GNR.US	SPDR S&P Global Natural Resources ETF	20260528	73.38	73.98	73.06	73.77	134761	72.9064	up	up	correct
GOAU.US	U.S. Global GO GOLD and Precious Metal Miners ETF	20260528	40.99	42.57	40.418	42	48300	42	up	up	correct
GOEX.US	Global X Funds	20260528	77.38	79.76	76	79.32	8200	79.2182	up	up	correct
GQRE.US	FlexShares Global Quality Real Estate Index Fund	20260528	64.1	64.64	64.1	64.4336	91736	63.8426	up	up	correct
GREK.US	Global X MSCI Greece ETF	20260528	73.95	74.11	73.47	74.1	39791	73.5538	up	up	correct
GRN.US	iPath Series B Carbon ETN	20260528	31.32	31.71	31.32	31.71	200	31.71	up	up	correct
GRNB.US	VanEck Vectors ETF Trust	20260528	24.06	24.11	24.0501	24.1	48457	23.9219	up	up	correct
GSEU.US	Goldman Sachs ETF Trust	20260528	48.57	48.8899	48.47	48.7564	7790	47.8214	up	up	correct
GSG.US	iShares S&P GSCI Commodity	20260528	32.16	32.23	31.61	32.11	918600	32.11	down	down	correct
GSIE.US	Goldman Sachs ActiveBeta International Equity ETF	20260528	45.63	45.97	45.55	45.85	405195	45.2599	up	up	correct
GSIG.US	Goldman Sachs Access Investment Grade Corporate 1	20260528	47.6	47.6	47.355	47.36	3342	47.1924	down	down	correct
GSJY.US	Goldman Sachs ActiveBeta Japan Equity ETF	20260528	51.855	52.44	51.855	52.298	6799	51.8872	up	down	incorrect
GSLC.US	Goldman Sachs ETF Trust	20260528	142.39	143.44	142.26	143.34	144188	142.9861	up	down	incorrect
GSPY.US	Gotham Enhanced 500 ETF	20260528	40.92	40.94	40.9	40.92	18400	40.92
GSSC.US	Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF	20260528	86	86.74	85.62	86.6229	28429	86.4146	up	down	incorrect
GSY.US	Invesco Ultra Short Duration ETF	20260528	50.13	50.135	50.12	50.13	608301	49.7859
GTEK.US	Goldman Sachs Future Tech Leaders Equity ETF	20260528	58.36	59.63	58.12	59.46	43600	59.46	up	down	incorrect
GTO.US	Invesco Total Return Bond ETF	20260528	46.77	46.9	46.6122	46.88	275885	46.5022	up	down	incorrect
GUNR.US	FlexShares Morningstar Global Upstream Natural Resources Index Fund	20260528	53.8	54.29	53.7	54.09	275134	53.7257	up	up	correct
GURU.US	Global X Guru Index ETF	20260528	66.78	67.61	66.78	67.45	900	67.45	up	up	correct
GUSH.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares	20260528	35.47	35.765	34.54	35.31	900100	35.2239	down	down	correct
GVIP.US	Goldman Sachs Hedge Industry VIP ETF	20260528	178.62	180.39	177.258	179.368	8100	179.368	up	up	correct
GWX.US	SPDR S&P International Small Cap ETF	20260528	46.26	47.0099	46.26	46.835	79721	46.2842	up	up	correct
GXC.US	SPDR Index Shares Funds	20260528	91.44	92.41	91.26	92.25	77600	91.5672	up	up	correct
GXG.US	Global X MSCI Colombia ETF	20260528	38.8243	39.6198	38.8243	39.19	390019	39.0335	up	up	correct
GYLD.US	Arrow Dow Jones Global Yield ETF	20260528	14.2	14.35	14.03	14.22	30600	14.0294	up	up	correct
HACK.US	ETF Series Solutions	20260528	92.12	94.53	91.85	93.88	109000	93.88	up	up	correct
HAIL.US	SPDR S&P Kensho Smart Mobility ETF	20260528	42.59	43.9	42.59	43.624	32700	43.514	up	up	correct
HAP.US	VanEck Vectors Natural Resources ETF	20260528	71.83	72.48	71.56	72.19	35600	72.19	up	up	correct
HAUZ.US	DBX ETF Trust	20260528	23.06	23.29	23.06	23.29	122600	23.0402	up	up	correct
HAWX.US	iShares Currency Hedged MSCI ACWI ex U.S. ETF	20260528	45.105	45.48	45.105	45.34	16368	44.8451	up	up	correct
HDEF.US	Xtrackers MSCI EAFE High Dividend Yield Equity ETF	20260528	32.77	32.9	32.75	32.79	239723	32.0683	up	up	correct
HDG.US	ProShares Hedge Replication ETF	20260528	54.5	54.585	54.5	54.585	215	54.2925	up	up	correct
HDGE.US	AdvisorShares Ranger Equity Bear ETF	20260528	16.94	16.94	16.76	16.78	74000	16.78	down	down	correct
HDLB.US	ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B	20260528	16.551	16.551	16.551	16.551	100	16.2781
HDMV.US	First Trust Horizon Managed Volatility Developed International ETF	20260528	37.43	37.54	37.4214	37.4214	3191	36.8564	down	down	correct
HDV.US	iShares Core High Dividend ETF	20260528	27.62	27.66	27.45	27.47	2135842	27.2018	down	down	correct
HEDJ.US	WisdomTree Europe Hedged Equity Fund	20260528	56.67	57.1	56.6	56.97	55163	55.9908	up	up	correct
HEQT.US	Simplify Exchange Traded Funds	20260528	33.35	33.48	33.35	33.47	44200	33.3691	up	up	correct
HEWJ.US	iShares Currency Hedged MSCI Japan ETF	20260528	61.88	62.48	61.8	62.3439	16317	62.0063	up	up	correct
HEZU.US	iShares Currency Hedged MSCI Eurozone ETF	20260528	47.79	48.04	47.79	47.92	15853	47.1084	up	up	correct
HFXI.US	IQ 50 Percent Hedged FTSE International ETF	20260528	37.33	37.7799	37.29	37.72	167232	37.4956	up	up	correct
HHH.US	ETF Managers Trust	20260528	63.88	65.09	63	64.38	307200	64.38	up	up	correct
HIBL.US	Direxion Daily S&P 500 High Beta Bull 3X Shares	20260528	114.48	120.29	111.5	119.19	37300	119.1248	up	up	correct
HIBS.US	Direxion Daily S&P 500 High Beta Bear 3X Shares	20260528	22.97	23.41	21.69	21.99	115300	21.7996	down	down	correct
HIPS.US	GraniteShares HIPS US High Income ETF	20260528	11.53	11.85	11.53	11.6	202076	11.4907	up	up	correct
HMOP.US	Hartford Municipal Opportunities ETF	20260528	39.07	39.1	38.88	38.99	62562	38.8707	down	down	correct
HOLD.US	AdvisorShares Trust	20260528	34.292	34.292	34.292	34.292	100	34.292
HOMZ.US	ETF Series Solutions	20260528	44.25	44.26	44.195	44.25	831	44.0606
HSCZ.US	iShares Currency Hedged MSCI EAFE Small	20260528	43.15	43.34	43.05	43.15	16655	42.5807
HTAB.US	Hartford Exchange	20260528	18.97	19.07	18.97	19.07	48800	19.0079	up	up	correct
HTEC.US	Robo Global Healthcare Technology and Innovation ETF	20260528	34	35	34	34.932	7900	34.932	up	down	incorrect
HTRB.US	Hartford Total Return Bond ETF	20260528	33.64	33.72	33.62	33.71	241427	33.578	up	up	correct
HTUS.US	Exchange Traded Concepts Trust	20260528	44.07	44.16	43.86	44.145	7200	44.145	up	up	correct
HUSV.US	First Trust Horizon Managed Volatility Domestic ETF	20260528	39.365	39.38	39.2591	39.2591	3285	39.1478	down	down	correct
HYBB.US	iShares BB Rated Corporate Bond ETF	20260528	46.71	46.895	46.69	46.79	65600	46.3414	up	up	correct
HYDW.US	DBX ETF Trust	20260528	46.77	46.89	46.77	46.82	1700	46.4049	up	up	correct
HYEM.US	VanEck Vectors Emerging Markets High Yield Bond ETF	20260528	20.13	20.18	20.0469	20.17	64603	19.9382	up	up	correct
HYG.US	iShares Trust	20260528	80.08	80.27	80.04	80.23	32001609	79.4533	up	up	correct
HYGH.US	iShares U.S. ETF Trust	20260528	86.63	87	86.63	86.93	58200	86.0283	up	up	correct
HYGV.US	FlexShares Trust	20260528	40.31	40.4	40.285	40.37	75400	39.8705	up	up	correct
HYLB.US	Xtrackers USD High Yield Corporate Bond ETF	20260528	36.56	36.64	36.5401	36.61	767194	36.2193	up	up	correct
HYMB.US	SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF	20260528	25.16	25.21	25.1	25.18	1882189	24.9898	up	up	correct
HYS.US	PIMCO 0	20260528	93.67	93.85	93.53	93.64	91889	92.5044	down	down	correct
HYTR.US	CP High Yield Trend ETF	20260528	21.4	21.44	21.4	21.42	43100	21.2086	up	up	correct
HYUP.US	Xtrackers High Beta High Yield Bond ETF	20260528	41.855	42	41.83	41.965	11931	41.4446	up	up	correct
IAI.US	iShares U.S. Broker	20260528	176.8	179.6	176	179.58	224754	179.1181	up	up	correct
IAK.US	iShares U.S. Insurance ETF	20260528	130.97	131	129.55	129.55	30390	129.1735	down	up	incorrect
IAPR.US	Innovator MSCI EAFE Power Buffer ETF	20260528	33.01	33.11	33.01	33.09	3300	33.09	up	up	correct
IAT.US	iShares U.S. Regional Banks ETF	20260528	57.29	57.4327	56.85	57.23	73275	56.8769	down	down	correct
IAU.US	iShares Gold Trust	20260528	83.3	84.93	83.09	84.59	12929300	84.59	up	up	correct
IAUM.US	iShares® Gold Trust Micro	20260528	44.12	44.97	44.01	44.8	2133200	44.8	up	up	correct
IBD.US	Northern Lights Fund Trust IV	20260528	23.73	23.8882	23.73	23.84	64409	23.6678	up	up	correct
IBDR.US	iShares iBonds Dec 2026 Term Corporate ETF	20260528	24.25	24.25	24.24	24.245	561082	24.085	down	down	correct
IBDS.US	iShares iBonds Dec 2027 Term Corporate ETF	20260528	24.23	24.24	24.225	24.23	477528	24.0596
IBDT.US	iShares iBonds Dec 2028 Term Corporate ETF	20260528	25.26	25.3	25.26	25.275	560495	25.091	up	up	correct
IBDU.US	iShares Trust	20260528	23.19	23.22	23.17	23.2	614900	23.0258	up	up	correct
IBDV.US	iShares Trust	20260528	21.81	21.85	21.7907	21.82	625841	21.6571	up	up	correct
IBDW.US	iShares Trust	20260528	20.85	20.905	20.84	20.88	467100	20.7166	up	up	correct
IBND.US	SPDR Bloomberg Barclays International Corporate Bond ETF	20260528	31.61	31.73	31.6	31.73	48864	31.5809	up	down	incorrect
IBUY.US	Amplify Online Retail ETF	20260528	66.38	67.77	66.38	67.45	15800	67.45	up	up	correct
IDEV.US	iShares Core MSCI International Developed Markets ETF	20260528	89.8	90.55	89.6113	90.29	1182748	88.9475	up	up	correct
IDHQ.US	Invesco S&P International Developed Quality ETF	20260528	41.29	41.84	41.1435	41.76	296073	41.4851	up	up	correct
IDLV.US	Invesco S&P International Developed Low Volatility ETF	20260528	34.89	35.1	34.89	34.91	142686	34.3805	up	up	correct
IDMO.US	Invesco S&P International Developed Momentum ETF	20260528	60	60.499	59.68	60.36	314954	59.855	up	up	correct
IDNA.US	iShares Genomics Immunology and Healthcare ETF	20260528	29.62	30.1	29.51	30.08	62400	29.9537	up	down	incorrect
IDOG.US	ALPS International Sector Dividend Dogs ETF	20260528	43.57	43.8	43.5	43.62	22793	42.6766	up	up	correct
IDRV.US	iShares Trust	20260528	44.12	44.815	43.975	44.79	11700	44.4632	up	up	correct
IDU.US	iShares U.S. Utilities ETF	20260528	113.55	114.11	112.59	112.61	481082	111.9788	down	down	correct
IDX.US	VanEck Vectors Indonesia Index ETF	20260528	10.82	10.89	10.78	10.82	44800	10.82
IEMG.US	iShares Core MSCI Emerging Markets ETF	20260528	82.465	83.82	82.19	83.56	75649555	82.8941	up	up	correct
IEUR.US	iShares Core MSCI Europe ETF	20260528	75.69	76.25	75.475	75.92	1225140	74.3879	up	up	correct
IEV.US	iShares Trust	20260528	73.08	73.3885	72.66	73.16	98098	71.8911	up	up	correct
IEZ.US	iShares U.S. Oil Equipment & Services ETF	20260528	30.71	30.71	29.94	30.33	471935	30.2458	down	down	correct
IFED.US	IFED	20260528	44.464	44.464	44.464	44.464	100	44.464
IG.US	Principal Exchange	20260528	20.59	20.73	20.59	20.7127	25569	20.5427	up	up	correct
IGBH.US	iShares Interest Rate Hedged Long	20260528	24.73	24.75	24.7219	24.7454	56272	24.5406	up	up	correct
IGLB.US	iShares 10+ Year Investment Grade Corporate Bond ETF	20260528	49.89	50.14	49.83	50.08	797105	49.6445	up	up	correct
IGM.US	iShares Expanded Tech Sector ETF	20260528	160.86	163.07	160.08	162.67	569537	162.6006	up	up	correct
IHAK.US	iShares Cybersecurity and Tech ETF	20260528	54.88	56.071	54.76	55.7	135506	55.693	up	down	incorrect
IHDG.US	WisdomTree Trust	20260528	51.21	51.51	51.14	51.43	104789	50.7525	up	up	correct
IHE.US	iShares U.S. Pharmaceuticals ETF	20260528	91.82	93.05	91.82	92.61	36374	92.3314	up	up	correct
IHF.US	iShares U.S. Healthcare Providers ETF	20260528	50.29	50.9	50.29	50.61	218425	50.5636	up	up	correct
IHI.US	iShares U.S. Medical Devices ETF	20260528	49.01	49.48	48.8	49.35	2872662	49.2755	up	up	correct
IHY.US	VanEck Vectors International High Yield Bond ETF	20260528	21.83	21.845	21.8299	21.8299	3909	21.6173	down	down	correct
IIGD.US	Invesco Investment Grade Defensive ETF	20260528	24.48	24.5171	24.48	24.5	20585	24.3287	up	up	correct
IJAN.US	Innovator MSCI EAFE Power Buffer ETF January	20260528	37.72	37.865	37.69	37.845	14600	37.845	up	up	correct
IJH.US	iShares Trust	20260528	74.1	74.71	73.75	74.45	7767700	74.265	up	up	correct
IJJ.US	iShares S&P Mid	20260528	142.06	142.69	141.2584	142.36	197098	141.8605	up	up	correct
IJK.US	iShares S&P Mid	20260528	113.07	114.1	112.29	113.55	171200	113.4176	up	up	correct
IJR.US	iShares Core S&P Small	20260528	139.08	139.91	138.45	139.72	3453175	139.2989	up	up	correct
IJS.US	iShares S&P Small	20260528	131.11	131.83	130.47	131.7	211308	131.175	up	up	correct
IJUL.US	Innovator MSCI EAFE Power Buffer ETF	20260528	35.26	35.45	35.26	35.401	5900	35.401	up	up	correct
ILCB.US	iShares Morningstar U.S. Equity ETF	20260528	103.87	104.57	103.76	104.5222	5373	104.272	up	up	correct
ILCG.US	iShares Morningstar Growth ETF	20260528	117.01	118.345	116.79	118.24	44637	118.1428	up	up	correct
ILCV.US	iShares Morningstar Value ETF	20260528	101.69	102.0199	101.59	101.89	36784	101.4991	up	up	correct
ILDR.US	First Trust Exchange	20260528	38.68	39.21	38.4	39.19	86700	39.19	up	up	correct
ILF.US	iShares Latin America 40 ETF	20260528	35.16	35.335	34.925	35.1	1138455	34.6579	down	down	correct
ILTB.US	iShares Trust	20260528	48.89	49.12	48.84	49.07	26649	48.6664	up	up	correct
IMCB.US	iShares Morningstar Mid	20260528	92.82	93.51	92.4	93.16	24251	92.8826	up	up	correct
IMCG.US	iShares Morningstar Mid	20260528	92.34	93.5	91.998	93	93724	92.8976	up	up	correct
IMTB.US	iShares Core 5	20260528	43.6642	43.72	43.612	43.72	19243	43.3925	up	down	incorrect
IMTM.US	iShares MSCI Intl Momentum Factor ETF	20260528	52.64	52.91	52.32	52.76	462487	52.1663	up	down	incorrect
INCO.US	Columbia India Consumer ETF	20260528	58.09	58.81	58.03	58.64	12200	58.64	up	down	incorrect
INDL.US	Direxion Daily MSCI India Bull 2x Shares	20260528	43.13	44.35	43.13	44.28	26035	44.1655	up	up	correct
INDS.US	Pacer Benchmark Industrial Real Estate SCTR ETF	20260528	40.15	40.57	39.93	40.2779	7775	40.2399	up	up	correct
INFL.US	Horizon Kinetics Inflation Beneficiaries ETF	20260528	51.95	52.53	51.7801	52.23	113459	52.0916	up	up	correct
INKM.US	SSGA Active Trust	20260528	34.65	34.715	34.65	34.715	492	34.2481	up	up	correct
INMU.US	BlackRock Intermediate Muni Income Bond ETF	20260528	24.04	24.09	24.03	24.08	158800	23.9478	up	up	correct
INTF.US	iShares Edge MSCI Multifactor Intl ETF	20260528	41.32	41.58	41.2008	41.48	347931	40.7645	up	up	correct
IOCT.US	Innovator ETFs Trust	20260528	36.67	36.75	36.43	36.697	2000	36.697	up	up	correct
IOO.US	iShares Global 100 ETF	20260528	141.66	142.95	141.58	142.85	158200	142.1051	up	up	correct
IPAC.US	iShares Core MSCI Pacific ETF	20260528	82.05	82.91	81.99	82.67	72190	81.787	up	up	correct
IPAY.US	ETF Series Solutions	20260528	45.11	45.7	45.075	45.57	19000	45.57	up	up	correct
IPO.US	Renaissance IPO ETF	20260528	54.05	56.16	54.05	55.76	88964	55.7286	up	up	correct
IPOS.US	Renaissance International IPO ETF	20260528	22.141	22.535	22.141	22.535	1154	22.4827	up	up	correct
IQDF.US	FlexShares International Quality Dividend Index Fund	20260528	34.66	34.99	34.66	34.904	28760	34.3933	up	up	correct
IQDY.US	FlexShares International Quality Dividend Dynamic Index Fund	20260528	42.505	42.93	42.41	42.8717	2982	42.2866	up	up	correct
IQLT.US	iShares MSCI Intl Quality Factor ETF	20260528	49.21	49.5299	49.045	49.39	904157	48.6518	up	up	correct
IQSI.US	IQ Candriam ESG International Equity ETF	20260528	38.045	38.26	38.045	38.253	4100	37.6831	up	down	incorrect
IQSU.US	IQ Candriam ESG US Equity ETF	20260528	61.99	62	61.957	61.957	800	61.8115	down	up	incorrect
ISCB.US	iShares Morningstar Small	20260528	72.32	72.6884	72.12	72.6884	1553	72.4662	up	down	incorrect
ISCF.US	iShares Trust	20260528	44.86	45.17	44.83	45.07	323474	44.2395	up	down	incorrect
ISCG.US	iShares Morningstar Small	20260528	62.55	63.19	62.16	62.9	336000	62.8014	up	up	correct
ISCV.US	iShares Morningstar Small	20260528	75.19	75.7699	75.0018	75.6269	5116	75.2971	up	up	correct
ISRA.US	VanEck Vectors Israel ETF	20260528	69.89	70.55	69.81	70.25	2900	70.25	up	up	correct
ISWN.US	Amplify ETF Trust	20260528	22.36	22.362	22.36	22.362	1100	22.1998	up	up	correct
ITAN.US	Alpha Architect ETF Trust	20260528	41.86	42.19	41.76	42.121	6500	42.0149	up	up	correct
ITEQ.US	BlueStar Israel Technology ETF	20260528	68	68.69	68	68.325	4700	68.325	up	up	correct
ITOT.US	iShares Core S&P Total U.S. Stock Market ETF	20260528	164.02	165.195	163.8	165.04	1889358	164.6151	up	up	correct
IVE.US	iShares Trust	20260528	228.15	228.51	227.285	228.32	12390500	227.4226	up	up	correct
IVES.US	ETF Managers Trust	20260528	38.38	39.03	38.17	38.94	841600	38.94	up	down	incorrect
IVLU.US	iShares Edge MSCI Intl Value Factor ETF	20260528	42.81	43.075	42.67	42.94	1882716	42.2297	up	down	incorrect
IVOG.US	Vanguard S&P Mid	20260528	140.29	141.64	139.91	141.18	15000	141.18	up	up	correct
IVOL.US	Krane Shares Trust	20260528	17.81	17.885	17.79	17.81	208100	17.7565
IVOO.US	Vanguard Admiral Funds	20260528	125.5	126.44	124.845	126.03	45951	125.6897	up	up	correct
IVOV.US	Vanguard S&P Mid	20260528	109.31	109.93	108.78	109.67	28300	109.67	up	up	correct
IVV.US	iShares Core S&P 500 ETF	20260528	753.77	758.72	752.77	758.17	22775801	756.1395	up	up	correct
IVW.US	iShares S&P 500 Growth ETF	20260528	138.11	139.74	137.97	139.6	6897051	139.4697	up	up	correct
IWB.US	iShares Russell 1000 ETF	20260528	409.13	412.04	408.65	411.66	377800	410.8044	up	up	correct
IWC.US	iShares Micro	20260528	192.2	193.24	190.2	192.93	40776	192.4051	up	up	correct
IWD.US	iShares Russell 1000 Value ETF	20260528	237.94	238.88	236.92	238.03	1592900	237.2819	up	up	correct
IWDL.US	ETRACS 2x Leveraged US Value Factor TR ETN	20260528	60.224	60.224	60.224	60.224	100	60.224
IWF.US	iShares Russell 1000 Growth ETF	20260528	125.69	127.195	125.56	127.12	3305298	127.0084	up	up	correct
IWFL.US	ETRACS 2x Leveraged US Growth Factor TR ETN	20260528	63.402	63.402	63.402	63.402	100	63.402
IWL.US	iShares Russell Top 200 ETF	20260528	186.61	187.83	186.26	187.72	44668	187.3191	up	up	correct
IWM.US	iShares Trust	20260528	289.64	292.74	287.98	292.03	23710561	291.3372	up	up	correct
IWML.US	ETRACS 2x Leveraged US Size Factor TR ETN	20260528	31.951	31.951	31.951	31.951	100	31.951
IWN.US	iShares Russell 2000 Value ETF	20260528	214.55	215.65	212.9	215.36	701400	214.5857	up	up	correct
IWO.US	iShares Russell 2000 Growth ETF	20260528	379.15	383.95	376.66	382.78	270421	382.3252	up	up	correct
IWP.US	iShares Russell Mid	20260528	140.35	142.49	140.02	142.06	622516	141.8966	up	up	correct
IWR.US	iShares Russell Mid	20260528	106.63	107.565	106.29	107.17	1482354	106.8851	up	up	correct
IWS.US	iShares Russell Mid	20260528	159.75	160.93	159.21	160.23	496889	159.7368	up	up	correct
IWV.US	iShares Russell 3000 ETF	20260528	425.27	428.35	424.74	427.96	198500	426.9865	up	up	correct
IWX.US	iShares Russell Top 200 Value ETF	20260528	103.7	103.9899	103.32	103.74	78479	103.3659	up	up	correct
IWY.US	iShares Russell Top 200 Growth ETF	20260528	294.69	298.27	294.55	298.13	263745	297.8455	up	up	correct
IXC.US	iShares Global Energy ETF	20260528	54.36	54.45	53.74	53.77	1209409	53.0512	down	down	correct
IXG.US	iShares Global Financials ETF	20260528	121.34	121.4	120.94	121.262	13282	119.5565	down	down	correct
IXJ.US	iShares Global Healthcare ETF	20260528	93.98	95.2495	93.98	95.02	53872	94.1848	up	up	correct
IXN.US	iShares Global Tech ETF	20260528	139.26	141.88	138.72	141.35	173148	141.1811	up	up	correct
IXP.US	iShares Global Comm Services ETF	20260528	124.27	124.88	123.85	124.77	12179	123.9201	up	down	incorrect
IYC.US	iShares U.S. Consumer Services ETF	20260528	103.09	103.83	102.73	103.78	53082	103.6363	up	down	incorrect
IYE.US	iShares U.S. Energy ETF	20260528	61.01	61.2	60.21	60.46	1173418	60.1537	down	up	incorrect
IYF.US	iShares U.S. Financials ETF	20260528	121.96	122.65	121.59	122.17	108733	121.8074	up	up	correct
IYG.US	iShares U.S. Financial Services ETF	20260528	86.47	86.78	86.25	86.68	221376	86.4601	up	down	incorrect
IYH.US	iShares U.S. Healthcare ETF	20260528	62.79	63.67	62.76	63.52	1641200	63.3594	up	down	incorrect
IYK.US	iShares U.S. Consumer Goods ETF	20260528	72.52	72.74	72.11	72.18	134790	71.7726	down	down	correct
IYM.US	iShares U.S. Basic Materials ETF	20260528	183.95	185.705	181.75	185.41	282770	184.9295	up	up	correct
IYR.US	iShares U.S. Real Estate ETF	20260528	102.55	103.03	102.075	102.31	4096304	101.8101	down	down	correct
IYW.US	iShares U.S. Technology ETF	20260528	246.78	250.07	245.7	249.53	908273	249.4568	up	up	correct
IYY.US	iShares Dow Jones U.S. ETF	20260528	182.2	183.5006	182.2	183.36	15189	183.0047	up	up	correct
JAAA.US	Janus Detroit Street Trust	20260528	50.72	50.72	50.71	50.71	5593100	50.3127	down	down	correct
JAGG.US	JPMorgan U.S. Aggregate Bond ETF	20260528	45.82	45.96	45.82	45.9	1581283	45.7289	up	up	correct
JDIV.US	JPMorgan U.S. Dividend ETF	20260528	56.17	56.41	56.17	56.375	22400	56	up	down	incorrect
JDST.US	Direxion Daily Junior Gold Miners Index Bear 2X Shares	20260528	36.55	37.55	33.28	34.23	415587	33.994	down	up	incorrect
JEPI.US	J.P. Morgan Exchange	20260528	56.31	56.32	56.06	56.2	5732000	55.4271	down	up	incorrect
JETS.US	U.S. Global Jets ETF	20260528	28.535	29.33	28.52	29.14	3741300	29.14	up	down	incorrect
JHCB.US	John Hancock Exchange	20260528	21.18	21.25	21.179	21.23	13000	21.1397	up	down	incorrect
JHEM.US	John Hancock Multifactor Emerging Markets ETF	20260528	40.34	41	40.34	40.9101	11527	40.7036	up	up	correct
JHMB.US	John Hancock Exchange	20260528	21.89	21.936	21.86	21.93	20100	21.8401	up	up	correct
JHMD.US	John Hancock Multifactor Developed International ETF	20260528	44.94	45.2499	44.72	45.17	52716	44.3963	up	up	correct
JHML.US	John Hancock Multifactor Large Cap ETF	20260528	88.3	88.8229	88.22	88.75	16733	88.3595	up	up	correct
JHMM.US	John Hancock Multifactor Mid Cap ETF	20260528	73	73.52	72.66	73.32	169124	73.038	up	up	correct
JHMU.US	John Hancock Exchange	20260528	26.111	26.18	26.1	26.18	9800	26.0975	up	up	correct
JHSC.US	John Hancock Multifactor Small Cap ETF	20260528	47.08	47.33	46.86	47.22	15161	47.0354	up	up	correct
JIG.US	J.P. Morgan Exchange	20260528	83.61	84.59	83.24	84.42	81300	84.42	up	up	correct
JIGB.US	J.P. Morgan Exchange	20260528	45.3	45.47	45.3	45.4052	8036	45.2187	up	up	correct
JKD.US	iShares Morningstar U.S. Equity ETF	20260528	103.87	104.57	103.76	104.5222	5373	104.5222	up	up	correct
JKE.US	iShares Morningstar Growth ETF	20260528	117.01	118.345	116.79	118.24	44677	118.24	up	up	correct
JKF.US	iShares Morningstar Value ETF	20260528	101.69	102.0199	101.59	101.89	36784	101.89	up	up	correct
JKG.US	iShares Morningstar Mid	20260528	92.82	93.51	92.4	93.16	24252	93.16	up	up	correct
JKJ.US	iShares Morningstar Small	20260528	72.32	72.6884	72.12	72.6884	1553	72.6884	up	up	correct
JKK.US	iShares Morningstar Small	20260528	62.55	63.1899	62.16	62.9	335982	62.9	up	up	correct
JMBS.US	Janus Henderson Mortgage	20260528	45.08	45.255	45.05	45.22	406837	44.8341	up	up	correct
JMOM.US	JPMorgan U.S. Momentum Factor ETF	20260528	81.59	82.3357	81.15	82.01	113660	81.8623	up	up	correct
JNK.US	SPDR Bloomberg Barclays High Yield Bond ETF	20260528	96.46	96.7001	96.42	96.62	3602909	95.5684	up	up	correct
JNUG.US	Direxion Daily Junior Gold Miners Index Bull 2X Shares	20260528	162.43	177.67	157.7	173.36	243800	172.6776	up	up	correct
JOJO.US	Tidal ETF Trust	20260528	15.65	15.65	15.642	15.642	7400	15.5046	down	down	correct
JOYY.US	Infusive® Compounding Global Equities ETF	20260528	63.9	66.8	63.75	65.93	443100	64.4464	up	up	correct
JPEM.US	JPMorgan Diversified Return Emerging Markets Equity ETF	20260528	64.4	64.89	64.2901	64.7579	10156	63.9749	up	up	correct
JPIE.US	J.P. Morgan Exchange	20260528	46.06	46.13	46.05	46.115	1197200	45.69	up	up	correct
JPIN.US	JPMorgan Diversified Return International Equity ETF	20260528	74.26	74.86	74.19	74.7212	7216	73.7974	up	up	correct
JPMB.US	JPMorgan USD Emerging Markets Sovereign Bond ETF	20260528	39.98	40.19	39.96	40.15	21962	39.7623	up	down	incorrect
JPME.US	JPMorgan Diversified Return U.S. Mid Cap Equity ETF	20260528	122.45	122.7542	121.98	122.28	15881	121.7663	down	down	correct
JPSE.US	JPMorgan Diversified Return U.S. Small Cap Equity ETF	20260528	58.39	58.44	57.87	58.3451	14491	58.1811	down	up	incorrect
JPUS.US	JPMorgan Diversified Return U.S. Equity ETF	20260528	137.52	137.959	137.346	137.4323	4174	136.7641	down	down	correct
JPXN.US	iShares JPX	20260528	98.78	99.8785	98.78	99.66	16134	99.0104	up	up	correct
JQUA.US	JPMorgan U.S. Quality Factor ETF	20260528	70.34	70.86	70.08	70.59	1348100	70.4045	up	down	incorrect
JSCP.US	JPMorgan Short Duration Core Plus ETF	20260528	47.11	47.17	47.095	47.14	204200	46.7962	up	down	incorrect
JSTC.US	Tidal ETF Trust	20260528	22.23	22.29	22.1	22.27	16100	22.1712	up	down	incorrect
JUSA.US	JPMorgan ActiveBuilders U.S. Large Cap Equity ETF	20260528	67.57	67.9	67.4889	67.89	2337044	67.8263	up	down	incorrect
JUST.US	Goldman Sachs JUST U.S. Large Cap Equity ETF	20260528	107.37	107.63	107.35	107.5539	3276	107.2816	up	down	incorrect
JVAL.US	JPMorgan U.S. Value Factor ETF	20260528	56.82	57.2599	56.67	57.08	32307	56.8589	up	up	correct
JXI.US	iShares Global Utilities ETF	20260528	85.2	85.2214	84.34	84.36	15900	83.2361	down	down	correct
KARS.US	KraneShares Electric Vehicles and Future Mobility Index ETF	20260528	35.79	36.323	35.64	36.168	52600	36.168	up	up	correct
KBA.US	KraneShares Trust	20260528	34.29	34.42	34.24	34.37	33400	34.37	up	up	correct
KBE.US	SPDR S&P Bank ETF	20260528	63.4	63.55	62.86	63.48	3058133	63.1422	up	up	correct
KCCA.US	KraneShares California Carbon Allowance ETF	20260528	15.73	15.955	15.67	15.955	15600	15.955	up	up	correct
KCE.US	SPDR S&P Capital Markets ETF	20260528	150.46	151.32	150.32	151.14	8600	150.4561	up	up	correct
KEMQ.US	KraneShares FTSE Emerging Markets Consumer Technology Index ETF	20260528	25.32	25.89	25.32	25.816	8800	25.816	up	up	correct
KEMX.US	KraneShares MSCI Emerging Markets ex China Index ETF	20260528	50.84	51.725	50.592	51.53	13500	51.53	up	up	correct
KGRN.US	KraneShares MSCI China Clean Technology ETF	20260528	27.25	27.61	27.135	27.38	19800	27.38	up	up	correct
KHYB.US	KraneShares Asia Pacific High Yield Bond ETF	20260528	24.09	24.15	24.09	24.11	1200	23.9168	up	up	correct
KIE.US	SPDR S&P Insurance ETF	20260528	56.16	56.44	55.64	55.65	624477	55.4446	down	down	correct
KLDW.US	Knowledge Leaders Developed World ETF	20260528	62.0629	62.0629	62.0629	62.0629	0	62.0629
KMLM.US	KFA Mount Lucas Index Strategy ETF	20260528	28.68	28.74	28.38	28.54	128700	28.54	down	down	correct
KNOW.US	Direxion All Cap Insider Sentiment Shares	20260528	12.675	12.705	12.675	12.705	108	12.6482	up	up	correct
KOKU.US	Xtrackers MSCI Kokusai Equity ETF	20260528	131.522	131.522	131.522	131.522	100	130.8322
KOLD.US	ProShares UltraShort Bloomberg Natural Gas	20260528	24.29	24.32	21.5	21.62	8896600	21.62	down	down	correct
KOMP.US	SPDR S&P Kensho New Economies Composite ETF	20260528	73.07	74.6758	72.96	74.39	783049	74.2818	up	up	correct
KONG.US	ETF Opportunities Trust	20260528	31.087	31.087	31.087	31.087	100	31.087
KORP.US	American Century Diversified Corporate Bond ETF	20260528	46.71	46.84	46.6914	46.83	55159	46.4476	up	up	correct
KORU.US	Direxion Shares ETF Trust	20260528	969.3301	1107.53	951.32	1100.13	10534640	55.0065	up	up	correct
KRBN.US	KraneShares Global Carbon ETF	20260528	33.14	33.75	33.14	33.75	10500	33.75	up	up	correct
KRE.US	SPDR S&P Regional Banking ETF	20260528	69.44	69.57	68.71	69.55	14162600	69.1471	up	up	correct
KSA.US	iShares MSCI Saudi Arabia ETF	20260528	38.655	38.95	38.56	38.71	572307	38.1271	up	up	correct
KSTR.US	KraneShares SSE STAR Market 50 Index ETF	20260528	26.2	26.59	26.15	26.47	604400	26.47	up	down	incorrect
KURE.US	KraneShares MSCI All China Health Care Index ETF	20260528	15.83	15.83	15.54	15.66	12300	15.66	down	up	incorrect
KVLE.US	KFA Value Line Dynamic Core Equity Index ETF	20260528	27.83	28.04	27.83	27.992	900	27.8265	up	up	correct
KWEB.US	KraneShares CSI China Internet ETF	20260528	26.395	26.695	26.23	26.66	17019400	26.66	up	up	correct
KXI.US	iShares Global Consumer Staples ETF	20260528	68.88	68.91	68.56	68.61	42589	67.8009	down	down	correct
LABD.US	Direxion Daily S&P Biotech Bear 3X Shares	20260528	13.52	13.82	12.805	13	5858773	12.9025	down	down	correct
LABU.US	Direxion Shares ETF Trust	20260528	184.37	194.4	180.52	191.66	455000	191.66	up	up	correct
LCR.US	Leuthold Core ETF	20260528	39.31	39.565	39.31	39.522	900	39.522	up	up	correct
LCTD.US	BlackRock World ex U.S. Carbon Transition Readiness ETF	20260528	58.28	58.63	57.95	58.395	230200	57.4406	up	up	correct
LCTU.US	BlackRock U.S. Carbon Transition Readiness ETF	20260528	80.1	80.61	80.03	80.555	459200	80.3713	up	up	correct
LDUR.US	PIMCO Enhanced Low Duration Active Exchange	20260528	95.46	95.58	95.4525	95.47	62495	94.822	up	up	correct
LEMB.US	iShares J.P. Morgan EM Local Currency Bond ETF	20260528	41.93	42.04	41.91	42.03	130300	42.03	up	down	incorrect
LGH.US	HCM Defender 500 Index ETF	20260528	64.09	65.01	64.09	64.977	18700	64.977	up	down	incorrect
LGLV.US	SPDR SSGA US Large Cap Low Volatility Index ETF	20260528	179.3343	179.3343	178.48	178.52	14686	177.5455	down	up	incorrect
LGOV.US	First Trust Exchange	20260528	21.36	21.56	21.32	21.5	360200	21.3444	up	up	correct
LIT.US	Global X Funds	20260528	86.44	87.74	85.99	87.5	308930	87.1255	up	up	correct
LOPP.US	Gabelli ETFs Trust	20260528	37.747	37.747	37.747	37.747	100	37.747
LOUP.US	Innovator ETFs Trust	20260528	93.09	96.17	92.7	95.86	65800	95.86	up	up	correct
LQD.US	iShares iBoxx $ Investment Grade Corporate Bond ETF	20260528	108.99	109.41	108.87	109.26	24176801	108.4664	up	up	correct
LQDB.US	iShares Trust	20260528	86.39	86.62	86.39	86.545	5400	85.871	up	up	correct
LQDH.US	iShares Interest Rate Hedged Corporate Bond ETF	20260528	93.34	93.6	93.34	93.55	37800	92.7001	up	up	correct
LRGF.US	iShares MSCI USA Multifactor ETF	20260528	75.51	76.06	75.44	76.05	128326	75.8553	up	up	correct
LRNZ.US	TrueShares Technology AI and Deep Learning ETF	20260528	56.87	58.43	56.76	58.247	8300	58.247	up	up	correct
LSAF.US	LeaderSharesTM AlphaFactor US Core Equity ETF	20260528	49.79	50.03	49.73	49.91	1700	49.91	up	up	correct
LSAT.US	Two Roads Shared Trust	20260528	42.73	42.78	42.73	42.76	1400	42.76	up	up	correct
LTL.US	ProShares Ultra Telecommunications	20260528	27.0914	27.0914	27.0914	27.0914	456	27.043
LTPZ.US	PIMCO 15+ Year U.S. TIPS Index Exchange	20260528	51.36	51.56	51.29	51.46	93051	50.1289	up	up	correct
MAKX.US	ProShares S&P Kensho Smart Factories ETF	20260528	72.2	72.2	70.31	71.514	3100	71.4976	down	down	correct
MARB.US	First Trust Vivaldi Merger Arbitrage ETF	20260528	20.88	20.91	20.87	20.89	7500	20.89	up	up	correct
MBOX.US	Freedom Day Dividend ETF	20260528	39.32	39.32	39.282	39.282	200	39.1196	down	down	correct
MBSD.US	FlexShares Disciplined Duration MBS Index Fund	20260528	20.6	20.655	20.6	20.6549	2862	20.5377	up	up	correct
MDY.US	SPDR S&P MIDCAP 400 ETF Trust	20260528	676.3	681.53	672.89	679.25	714506	677.5644	up	up	correct
MDYG.US	SPDR S&P 400 Mid Cap Growth ETF	20260528	107.88	108.8323	107.154	108.36	318724	108.2136	up	down	incorrect
MDYV.US	SPDR S&P 400 Mid Cap Value ETF	20260528	91.24	91.755	90.855	91.56	114046	91.1463	up	down	incorrect
META.US	Roundhill Ball Metaverse ETF	20260528	639.5	643	629.31	635.29	16772400	634.7017	down	up	incorrect
MEXX.US	Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3	20260528	33.01	33.3	31.9	32.21	14306	31.9621	down	down	correct
MFDX.US	PIMCO RAFI Dynamic Multi	20260528	41.9758	42.43	41.88	42.2044	30315	41.7787	up	up	correct
MFEM.US	PIMCO RAFI Dynamic Multi	20260528	29.08	29.68	29.08	29.53	12900	29.3313	up	up	correct
MFUS.US	PIMCO RAFI Dynamic Multi	20260528	64.67	65.14	64.67	65.08	6786	64.8668	up	up	correct
MGC.US	Vanguard Mega Cap Index Fund ETF Shares	20260528	275.74	277.9199	275.74	277.86	124893	277.1853	up	up	correct
MGK.US	Vanguard Mega Cap Growth Index Fund ETF Shares	20260528	89.63	90.76	89.59	90.75	1842338	90.6596	up	up	correct
MGV.US	Vanguard World Fund	20260528	157.76	158.1395	157.08	157.53	188130	156.8312	down	down	correct
MID.US	American Century Mid Cap Growth Impact ETF	20260528	65.99	66.53	65.99	66.4652	1589	66.4492	up	up	correct
MIDE.US	DBX ETF Trust	20260528	37.1	37.186	37.1	37.186	200	37.0659	up	up	correct
MIDU.US	Direxion Shares ETF Trust	20260528	66.92	68.53	66.12	68.01	34804	67.9024	up	up	correct
MINO.US	PIMCO ETF Trust	20260528	45.4	45.49	45.33	45.45	211100	45.1518	up	up	correct
MINT.US	PIMCO Enhanced Short Maturity Active Exchange	20260528	100.72	100.72	100.7	100.72	1690511	100.0723
MJ.US	ETFMG Alternative Harvest ETF	20260528	25.65	27.3	25.635	27.23	36900	27.23	up	up	correct
MLPA.US	Global X MLP ETF	20260528	54.14	54.21	53.66	53.77	161000	53.77	down	down	correct
MLPB.US	UBS ETRACS Alerian MLP Infrastructure Index ETN Series B	20260528	29.24	29.33	29.16	29.2289	8105	28.7968	down	up	incorrect
MLPR.US	ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN	20260528	71.8	71.8	71.8	71.8	100	70.0779
MLPX.US	Global X MLP & Energy Infrastructure ETF	20260528	74.49	74.52	73.3	73.32	304600	73.32	down	up	incorrect
MMIN.US	IQ MacKay Municipal Insured ETF	20260528	24.01	24.05	23.97	24.05	77283	23.8902	up	down	incorrect
MMIT.US	IndexIQ Active ETF Trust	20260528	24.27	24.35	24.25	24.31	283080	24.1572	up	down	incorrect
MMLG.US	First Trust Exchange	20260528	36.91	37.21	36.91	37.198	22200	37.198	up	down	incorrect
MMSC.US	MMSC	20260528	28.31	28.55	28.31	28.429	3600	28.429	up	down	incorrect
MMTM.US	SPDR S&P 1500 Momentum Tilt ETF	20260528	320.22	321.0622	320.22	321.0622	726	320.1682	up	down	incorrect
MNA.US	IQ Merger Arbitrage ETF	20260528	36.41	36.63	36.32	36.63	16076	36.63	up	up	correct
MOO.US	VanEck Vectors Agribusiness ETF	20260528	80.12	80.65	79.86	80.3	212900	80.3	up	up	correct
MORT.US	VanEck Vectors Mortgage REIT Income ETF	20260528	10.13	10.16	10.09	10.15	717997	9.7336	up	up	correct
MOTO.US	SmartETFs Smart Transportation & Technology ETF	20260528	70.0107	70.0107	70.0107	70.0107	33	70.0107
MSOS.US	AdvisorShares Pure US Cannabis ETF	20260528	4.65	5.13	4.62	5.12	12901700	5.12	up	up	correct
MTGP.US	WisdomTree Mortgage Plus Bond Fund	20260528	43.97	44.0099	43.92	43.98	2950	43.8361	up	up	correct
MTUL.US	ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN	20260528	57.83	58.355	56.12	57.858	2100	57.858	up	up	correct
MUB.US	iShares Trust	20260528	106.79	107.13	106.785	107.03	3718896	106.4643	up	up	correct
MUNI.US	PIMCO ETF Trust	20260528	52.3	52.43	52.28	52.42	319037	52.1211	up	up	correct
MUSI.US	American Century Multisector Income ETF	20260528	43.65	43.76	43.65	43.735	57000	43.3921	up	up	correct
MUST.US	Columbia Multi	20260528	20.6	20.6	20.459	20.59	66685	20.4742	down	down	correct
MVRL.US	ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN	20260528	13.6	13.845	13.4	13.5071	3701	13.0201	down	down	correct
MVV.US	ProShares Ultra MidCap400	20260528	85.58	86.62	85	86.12	3332	86.0165	up	up	correct
MXI.US	iShares Global Materials ETF	20260528	111.96	113.1199	111.27	112.9	8555	111.7668	up	up	correct
MYY.US	ProShares Short MidCap400	20260528	15.74	15.74	15.59	15.61	1603	15.4692	down	down	correct
MZZ.US	ProShares UltraShort MidCap400	20260528	6.305	6.305	6.16	6.1941	1720	6.1716	down	down	correct
NACP.US	Impact Shares Trust I	20260528	59.18	59.36	59.18	59.36	1000	59.2538	up	up	correct
NAIL.US	Direxion Daily Homebuilders & Supplies Bull 3X Shares	20260528	38.17	39.03	37.01	38.8	1597517	38.7094	up	up	correct
NANR.US	SPDR S&P North American Natural Resources ETF	20260528	81.71	82.9554	81.42	82.67	14542	81.9579	up	up	correct
NERD.US	Listed Funds Trust	20260528	20.14	20.352	20.14	20.352	2700	20.352	up	up	correct
NETL.US	Fundamental Income Net Lease Real Estate ETF	20260528	26.43	26.508	26.29	26.368	4400	26.2642	down	down	correct
NFLT.US	Virtus Newfleet Multi	20260528	22.92	22.99	22.8909	22.92	51989	22.7222
NFRA.US	FlexShares STOXX Global Broad Infrastructure Index Fund	20260528	66.38	66.59	66.17	66.39	113370	65.7788	up	up	correct
NLR.US	VanEck Vectors Uranium+Nuclear Energy ETF	20260528	131.23	133.97	130.5	133.31	313800	133.31	up	up	correct
NORW.US	Global X MSCI Norway ETF	20260528	38.04	38.51	38.04	38.42	166708	36.0159	up	up	correct
NRGD.US	MicroSectors U.S. Big Oil Index	20260528	27.47	28.15	27	27.868	15800	27.868	up	up	correct
NRGU.US	MicroSectors U.S. Big Oil Index 3X Leveraged ETNs	20260528	35.71	36.225	34.69	35.21	69100	35.21	down	down	correct
NTSE.US	WisdomTree Emerging Markets Efficient Core Fund	20260528	47.475	48.37	47.475	48.356	16700	48.1442	up	up	correct
NTSI.US	WisdomTree International Efficient Core Fund	20260528	46.755	47.19	46.64	47.0932	51074	46.5498	up	up	correct
NTSX.US	WisdomTree Trust	20260528	59.13	59.68	59.06	59.63	129700	59.4664	up	up	correct
NUAG.US	Nuveen Enhanced Yield U.S. Aggregate Bond ETF	20260528	21	21.03	20.98	21.025	55237	20.8642	up	up	correct
NUBD.US	Nuveen ESG U.S. Aggregate Bond ETF	20260528	22.09	22.15	22.09	22.14	31960	21.9903	up	up	correct
NUGO.US	Nushares ETF Trust	20260528	43.27	43.803	43.27	43.803	6100	43.803	up	up	correct
NUGT.US	Direxion Shares ETF Trust	20260528	153.12	165.25	148.26	162.41	546600	162.1742	up	up	correct
NUHY.US	Nuveen ESG High Yield Corporate Bond ETF	20260528	21.39	21.46	21.38	21.435	11300	21.1911	up	up	correct
NUSA.US	Nuveen Enhanced Yield 1	20260528	23.175	23.18	23.17	23.17	2257	23.018	down	down	correct
NYF.US	iShares New York Muni Bond ETF	20260528	53.47	53.595	53.44	53.55	146335	53.2721	up	up	correct
OALC.US	Unified Series Trust	20260528	40.4	40.61	40.255	40.536	42700	40.536	up	down	incorrect
OBOR.US	KraneShares MSCI One Belt One Road Index ETF	20260528	27.394	27.394	27.394	27.394	100	27.394
OCIO.US	ClearShares OCIO ETF	20260528	37.64	37.98	37.64	37.7558	4440	37.5898	up	down	incorrect
OEF.US	iShares S&P 100 ETF	20260528	373.44	376.575	373.33	376.46	252105	375.7046	up	down	incorrect
OIH.US	VanEck Vectors ETF Trust	20260528	426.93	427.08	416.28	420.68	304600	420.68	down	up	incorrect
OILU.US	Bank of Montreal	20260528	42.2	42.47	40.479	41.29	136300	41.29	down	down	correct
OND.US	ProShares Trust	20260528	35.39	35.62	35.39	35.62	800	35.62	up	up	correct
ONEO.US	SPDR Russell 1000 Momentum Focus ETF	20260528	148.785	149.4	148.785	149.0805	1112	148.6295	up	up	correct
ONEV.US	SPDR Russell 1000 Low Volatility Focus ETF	20260528	140.54	141.01	140.34	140.5814	8242	139.8205	up	up	correct
ONEY.US	SPDR Russell 1000 Yield Focus ETF	20260528	127.9	128.37	127.499	128.06	8245	127.0823	up	up	correct
ONLN.US	ProShares Online Retail ETF	20260528	57.54	58.3152	57.54	58.3152	6216	58.2645	up	up	correct
ONOF.US	Global X Funds	20260528	40.15	40.42	40.15	40.374	3100	40.205	up	up	correct
OPER.US	ETF Series Solutions	20260528	100	100.03	100	100.025	18400	99.7757	up	up	correct
OUNZ.US	VanEck Merk Gold Trust	20260528	42.56	43.4	42.465	43.23	605900	43.23	up	up	correct
OVB.US	Overlay Shares Core Bond ETF	20260528	20.52	20.575	20.52	20.567	21500	20.464	up	up	correct
OVF.US	Overlay Shares Foreign Equity ETF	20260528	31.99	32.18	31.82	32.12	15700	31.8414	up	up	correct
OVL.US	Overlay Shares Large Cap Equity ETF	20260528	57.42	57.8	57.276	57.79	71100	57.2885	up	up	correct
OVLH.US	Overlay Shares Hedged Large Cap Equity ETF	20260528	42.011	42.27	42.011	42.246	14100	42.246	up	up	correct
OVM.US	Overlay Shares Municipal Bond ETF	20260528	21.73	21.79	21.73	21.765	13200	21.6731	up	up	correct
OVS.US	Overlay Shares Small Cap Equity ETF	20260528	40.23	40.59	40.23	40.527	6200	40.1906	up	up	correct
OVT.US	Listed Funds Trust	20260528	21.96	22.01	21.96	21.989	13600	21.8693	up	up	correct
OWNS.US	Impact Shares Trust I	20260528	17.32	17.4	17.313	17.38	66600	17.2161	up	up	correct
PAB.US	PGIM ETF Trust	20260528	42.45	42.45	42.25	42.32	9000	41.9585	down	down	correct
PALC.US	Pacer Lunt Large Cap Multi	20260528	56.66	57.34	56.66	57.194	5600	57.1123	up	up	correct
PALL.US	Aberdeen Standard Physical Palladium Shares ETF	20260528	24.4	25.04	24.24	24.87	857000	24.87	up	up	correct
PAMC.US	Pacer Lunt MidCap Multi	20260528	53.58	54.2	53.58	54.11	2200	54.0558	up	up	correct
PBD.US	Invesco Global Clean Energy ETF	20260528	22.2	22.5799	22.155	22.44	47328	22.3544	up	up	correct
PBE.US	Invesco Dynamic Biotechnology & Genome ETF	20260528	82.67	84.06	82.67	83.8921	3192	83.0892	up	up	correct
PBJ.US	Invesco Dynamic Food & Beverage ETF	20260528	48.49	48.5183	48.29	48.34	8294	48.1955	down	down	correct
PBP.US	Invesco Exchange	20260528	22.82	22.84	22.7501	22.84	27579	22.4269	up	up	correct
PBW.US	Invesco WilderHill Clean Energy ETF	20260528	44.75	46.4	44.67	45.88	930605	45.614	up	up	correct
PCEF.US	Invesco Exchange	20260528	20.11	20.2499	20.1028	20.23	110789	19.9903	up	up	correct
PCY.US	Invesco Exchange	20260528	21.41	21.56	21.38	21.5	423200	21.2919	up	up	correct
PDN.US	Invesco FTSE RAFI Developed Markets ex	20260528	46.56	47.15	46.56	47.03	32620	46.5999	up	up	correct
PEJ.US	Invesco Dynamic Leisure and Entertainment ETF	20260528	62.2	62.86	61.96	62.73	36324	62.6439	up	up	correct
PEXL.US	Pacer Funds Trust	20260528	73.395	73.431	73.395	73.431	474	73.4114	up	up	correct
PFFA.US	ETFis Series Trust I	20260528	21.37	21.4	21.315	21.38	561465	21.0297	up	up	correct
PFFD.US	Global X U.S. Preferred ETF	20260528	18.98	19	18.915	19	439274	18.799	up	up	correct
PFFL.US	ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN	20260528	8.01	8.03	7.99	8.03	652	7.8828	up	up	correct
PFFR.US	ETFis Series Trust I	20260528	17.66	17.75	17.47	17.58	34601	17.3375	down	down	correct
PFFV.US	Global X Variable Rate Preferred ETF	20260528	22.35	22.4	22.345	22.4	40100	22.1358	up	up	correct
PFIG.US	Invesco Exchange	20260528	23.95	23.97	23.92	23.955	34025	23.7768	up	up	correct
PFIX.US	Simplify Exchange Traded Funds	20260528	48.155	48.837	46.34	46.67	1245300	46.5596	down	down	correct
PFLD.US	AAM Low Duration Preferred and Income Securities ETF	20260528	19.69	19.72	19.65	19.7	104200	19.5252	up	up	correct
PFUT.US	Putnam Sustainable Future ETF	20260528	26.27	26.27	26.23	26.23	500	26.23	down	down	correct
PFXF.US	VanEck Vectors Preferred Securities ex Financials ETF	20260528	18.62	18.72	18.5748	18.7	525247	18.5301	up	up	correct
PGF.US	Invesco Financial Preferred ETF	20260528	13.81	13.89	13.81	13.87	194976	13.7118	up	up	correct
PGHY.US	Invesco Exchange	20260528	19.82	19.9	19.74	19.75	35353	19.5226	down	down	correct
PGRO.US	Putnam Focused Large Cap Growth ETF	20260528	48.43	48.8	48.42	48.78	7900	48.78	up	up	correct
PGX.US	Invesco Preferred ETF	20260528	11.02	11.04	11	11.04	1505304	10.9271	up	up	correct
PHB.US	Invesco Exchange	20260528	18.23	18.25	18.22	18.24	14312	18.24	up	up	correct
PHDG.US	Invesco S&P 500 Downside Hedged ETF	20260528	42.33	42.54	42.25	42.4384	5513	42.2855	up	up	correct
PHYL.US	PGIM Active High Yield Bond ETF	20260528	35.1	35.22	35.1	35.19	95666	34.774	up	up	correct
PHYS.US	Sprott Physical Gold Trust	20260528	33.46	34.14	33.39	34.01	3613000	34.01	up	up	correct
PICB.US	Invesco Exchange	20260528	23.51	23.61	23.49	23.58	29655	23.4426	up	up	correct
PIFI.US	ClearShares Piton Intermediate Fixed Income ETF	20260528	94.094	94.094	94.094	94.094	100	93.2433
PILL.US	Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF	20260528	12.41	12.675	12.23	12.56	34337	12.5473	up	up	correct
PIN.US	Invesco India ETF	20260528	20.71	21.1	20.71	21.08	82185	21.08	up	up	correct
PINK.US	Simplify Exchange Traded Funds	20260528	37.51	38.24	37.51	37.99	181700	37.9401	up	up	correct
PJP.US	Invesco Dynamic Pharmaceuticals ETF	20260528	110.14	110.68	110.07	110.4931	4768	110.2241	up	up	correct
PKB.US	Invesco Dynamic Building & Construction ETF	20260528	105.36	105.53	104.145	105.52	20665	105.4157	up	up	correct
PLDR.US	Putnam Sustainable Leaders ETF	20260528	39.015	39.015	39.015	39.015	100	39.015
PLTM.US	GraniteShares Platinum Trust	20260528	18.1	18.51	17.96	18.45	155500	18.45	up	up	correct
PPA.US	Invesco Aerospace & Defense ETF	20260528	175.03	178.54	174.74	178.07	264490	177.9297	up	up	correct
PPLT.US	Aberdeen Standard Physical Platinum Shares ETF	20260528	17.12	17.5	16.96	17.45	2341100	17.45	up	up	correct
PQDI.US	Principal Exchange	20260528	19.46	19.53	19.42	19.48	7000	19.2786	up	up	correct
PREF.US	Principal Spectrum Preferred Securities Active ETF	20260528	19.02	19.06	19.01	19.035	204585	18.867	up	up	correct
PRF.US	Invesco FTSE RAFI US 1000 ETF	20260528	53.56	53.75	53.4	53.69	374559	53.5153	up	up	correct
PSI.US	Invesco Dynamic Semiconductors ETF	20260528	159.582	160.2	154.8	158.47	393388	158.4563	down	down	correct
PSIL.US	PSIL	20260528	20.94	21.46	20.89	21.46	34300	21.46	up	up	correct
PSK.US	SPDR ICE Preferred Securities ETF	20260528	31.06	31.1862	31.0522	31.17	62323	30.8067	up	up	correct
PSLV.US	Sprott Physical Silver Trust	20260528	23.52	24.3	23.3	24.12	9079900	24.12	up	up	correct
PSP.US	Invesco Exchange	20260528	60.72	61.0931	60.25	60.54	22105	59.347	down	down	correct
PSQ.US	ProShares Trust	20260528	25.6	25.6901	25.34	25.39	5685961	25.1668	down	down	correct
PSR.US	Invesco Active U.S. Real Estate Fund	20260528	103.05	103.05	102.7376	102.7376	682	101.9529	down	down	correct
PST.US	ProShares UltraShort 7	20260528	23.018	23.018	22.92	22.93	6497	22.7938	down	down	correct
PTBD.US	Pacer Funds Trust	20260528	19.16	19.19	19.13	19.15	17900	18.9342	down	down	correct
PTEST.US	X	20260528	24.97	24.97	24.97	24.97	22860	24.97
PTIN.US	Pacer Trendpilot International ETF	20260528	36.58	36.62	36.44	36.529	103600	36.529	down	down	correct
PULS.US	PGIM Ultra Short Bond ETF	20260528	49.72	49.73	49.71	49.71	3414376	49.3674	down	down	correct
PUTW.US	WisdomTree Trust	20260528	33.17	33.2	33.05	33.18	98088	33.18	up	up	correct
PVI.US	Invesco Exchange	20260528	24.875	24.875	24.76	24.7852	8145	24.6984	down	down	correct
PWB.US	Invesco Dynamic Large Cap Growth ETF	20260528	159.44	160.93	158.33	160.45	114500	160.45	up	up	correct
PWV.US	Invesco Dynamic Large Cap Value ETF	20260528	74	74.115	73.71	73.82	127055	73.4155	down	down	correct
PWZ.US	Invesco Exchange	20260528	24.2	24.23	24.1203	24.23	193247	24.0789	up	up	correct
PXE.US	Invesco Dynamic Energy Exploration & Production ETF	20260528	35.91	36.06	35.705	35.91	3880	35.7305
PXF.US	Invesco FTSE RAFI Developed Markets ex	20260528	76.91	77.745	76.84	77.5825	37353	76.8961	up	up	correct
PXH.US	Invesco Exchange	20260528	28.86	29.14	28.75	29.06	237450	28.692	up	up	correct
PXJ.US	Invesco Dynamic Oil & Gas Services ETF	20260528	43.23	43.23	42.33	42.357	18651	42.017	down	down	correct
PZA.US	Invesco Exchange	20260528	23.16	23.28	23.16	23.25	1214350	23.1026	up	up	correct
PZT.US	Invesco Exchange	20260528	22.41	22.47	22.41	22.4699	14582	22.3285	up	up	correct
QAI.US	IQ Hedge Multi	20260528	36.15	36.44	36.15	36.42	58300	36.42	up	up	correct
QARP.US	DBX ETF Trust	20260528	65.31	65.64	65.31	65.64	1037	65.4624	up	up	correct
QDEF.US	FlexShares Quality Dividend Defensive Index Fund	20260528	87.5	87.889	87.385	87.8143	3022	87.4671	up	up	correct
QDF.US	FlexShares Trust	20260528	88.63	89.2	88.63	89.04	12900	88.6836	up	up	correct
QDIV.US	Global X S&P 500 Quality Dividend ETF	20260528	37.45	37.5018	37.43	37.4464	5203	37.2639	down	down	correct
QDPL.US	Pacer Funds Trust	20260528	45.91	46.18	45.76	46.11	122038	45.7123	up	up	correct
QEFA.US	SPDR MSCI EAFE StrategicFactors ETF	20260528	97.54	98.2799	97.3201	97.8543	19265	96.3556	up	down	incorrect
QEMM.US	SPDR Index Shares Funds	20260528	81.17	81.7762	81.11	81.7762	2624	80.7321	up	down	incorrect
QGRO.US	American Century U.S. Quality Growth ETF	20260528	115.35	116.53	114.99	116.1	111356	116.0362	up	down	incorrect
QID.US	ProShares UltraShort QQQ	20260528	14.19	14.305	13.91	13.95	15923160	13.8102	down	up	incorrect
QINT.US	American Century Quality Diversified International ETF	20260528	70.08	70.7499	70.08	70.49	58062	69.6148	up	down	incorrect
QLD.US	ProShares Ultra QQQ	20260528	96.25	98.06	95.4	97.79	3614200	97.7246	up	down	incorrect
QLTA.US	iShares Aaa	20260528	47.51	47.665	47.48	47.62	562772	47.2576	up	down	incorrect
QLV.US	FlexShares US Quality Low Volatility Index Fund	20260528	76	76.185	76	76.07	22100	75.7494	up	up	correct
QLVD.US	FlexShares Developed Markets ex	20260528	33.05	33.05	33.04	33.04	300	32.528	down	down	correct
QLVE.US	FlexShares Emerging Markets Quality Low Volatility Index Fund	20260528	33.984	33.984	33.984	33.984	200	33.745
QPX.US	AdvisorShares Q Dynamic Growth ETF	20260528	48.96	49.086	48.92	49.086	15800	49.086	up	up	correct
QQH.US	HCM Defender 100 Index ETF	20260528	86.4	88.08	86.23	87.785	118900	87.785	up	up	correct
QQQE.US	Direxion NASDAQ	20260528	117.42	118.87	116.9301	118.34	125414	118.156	up	up	correct
QRFT.US	QRAFT AI	20260528	69.67	70.1398	69.67	70.1398	2858	70.065	up	up	correct
QTUM.US	Defiance Quantum ETF	20260528	157.14	159.7462	155.51	159.06	1112252	158.7971	up	up	correct
QULL.US	ETRACS 2x Leveraged MSCI US Quality Factor TR ETN	20260528	65.166	65.166	65.166	65.166	100	65.166
QUS.US	SPDR MSCI USA StrategicFactors ETF	20260528	185.96	186.96	185.96	186.7379	18180	185.7258	up	up	correct
QVML.US	Invesco Exchange	20260528	44.53	44.541	44.49	44.541	2100	44.4288	up	up	correct
QVMM.US	Invesco Exchange	20260528	34.63	34.81	34.63	34.81	100	34.7122	up	up	correct
QVMS.US	Invesco Exchange	20260528	32.735	32.86	32.735	32.86	100	32.7688	up	up	correct
QWLD.US	SPDR MSCI World StrategicFactors ETF	20260528	153.07	153.1356	152.84	153.1356	1309	151.792	up	up	correct
RAAX.US	VanEck Inflation Allocation ETF	20260528	41.09	41.34	40.89	41.25	306300	41.25	up	up	correct
RAFE.US	PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF	20260528	46.64	46.91	46.64	46.84	8527	46.6541	up	up	correct
RAVI.US	FlexShares Ready Access Variable Income Fund	20260528	75.42	75.44	75.4	75.415	14833	74.9029	down	down	correct
RCD.US	Invesco S&P 500 Equal Weight Consumer Discretionary ETF	20260528	22.73	22.82	22.67	22.82	23000	22.2558	up	up	correct
RDIV.US	Invesco S&P Ultra Dividend Revenue ETF	20260528	58.29	58.6123	58.29	58.51	27268	57.9748	up	up	correct
RDOG.US	ALPS REIT Dividend Dogs ETF	20260528	41	41.14	40.93	40.95	1600	40.3124	down	down	correct
RECS.US	Columbia ETF Trust I	20260528	43.37	43.71	43.33	43.7	970800	43.7	up	up	correct
REET.US	iShares Global REIT ETF	20260528	27.49	27.625	27.355	27.46	1525778	27.2672	down	down	correct
REK.US	ProShares Short Real Estate	20260528	15.63	15.7355	15.62	15.7355	8183	15.611	up	up	correct
RETL.US	Direxion Daily Retail Bull 3X Shares	20260528	8.21	8.649	8.12	8.57	705820	8.5437	up	up	correct
REVS.US	Columbia Research Enhanced Value ETF	20260528	31.49	31.63	31.47	31.516	38300	31.516	up	up	correct
REW.US	ProShares UltraShort Technology	20260528	12.72	12.72	12.4	12.47	3100	12.2674	down	down	correct
REZ.US	iShares Trust	20260528	91.53	91.89	91.05	91.13	17637	90.6321	down	down	correct
RFCI.US	ALPS ETF Trust	20260528	22.33	22.33	22.315	22.315	2401	22.1461	down	down	correct
RFDA.US	RiverFront Dynamic US Dividend Advantage ETF	20260528	69.755	69.755	69.71	69.71	229	69.5287	down	down	correct
RFFC.US	RiverFront Dynamic US Flex	20260528	73.85	74.4497	73.85	74.4497	467	74.3207	up	up	correct
RFG.US	Invesco S&P MidCap 400 Pure Growth ETF	20260528	62.74	63.55	62.5	63.1605	2584	63.1527	up	up	correct
RFV.US	Invesco S&P MidCap 400 Pure Value ETF	20260528	140.64	141.512	140.23	141.4468	5224	140.9154	up	up	correct
RGI.US	Invesco S&P 500 Equal Weight Industrials ETF	20260528	60.7	61.11	60.3	60.87	33680	60.7291	up	up	correct
RHRX.US	Starboard Investment Trust	20260528	21.835	22.17	21.835	22.051	10600	22.051	up	up	correct
RHS.US	Invesco S&P 500 Equal Weight Consumer Staples ETF	20260528	30.15	30.285	30	30.14	41296	29.8949	down	down	correct
RHTX.US	Starboard Investment Trust	20260528	20.385	20.385	20.385	20.385	100	20.385
RIET.US	Hoya Capital High Dividend Yield ETF	20260528	9.65	9.66	9.595	9.645	54400	9.4765	down	down	correct
RIGS.US	RiverFront Strategic Income Fund	20260528	22.77	22.84	22.74	22.786	6016	22.6054	up	up	correct
RINF.US	ProShares Inflation Expectations ETF	20260528	32.82	32.82	32.71	32.75	4514	32.493	down	up	incorrect
RISN.US	Inspire Tactical Balanced ESG ETF	20260528	30.26	30.49	30.26	30.422	2900	30.3259	up	down	incorrect
RISR.US	FolioBeyond Rising Rates ETF	20260528	36.04	36.42	36.04	36.16	55900	35.9804	up	down	incorrect
RLY.US	SSGA Active Trust	20260528	36.6	36.66	36.43	36.61	142062	36.2935	up	up	correct
ROAM.US	Hartford Multifactor Emerging Markets ETF	20260528	36.62	36.98	35.91	36.98	29900	36.6396	up	up	correct
ROBO.US	Robo Global Robotics and Automation Index ETF	20260528	88.23	89.39	87.5	88.92	286300	88.92	up	up	correct
RODM.US	Lattice Strategies Trust	20260528	41.26	41.44	41.025	41.28	125934	40.6261	up	up	correct
ROKT.US	SPDR Kensho Final Frontiers ETF	20260528	133.21	137.63	132.01	136.68	134700	136.6231	up	up	correct
ROM.US	ProShares Trust	20260528	148.61	153.14	147.4	152.17	50800	152.17	up	up	correct
ROSC.US	Hartford Multifactor Small Cap ETF	20260528	53.06	53.14	53.06	53.129	1500	52.9074	up	up	correct
ROUS.US	Hartford Multifactor US Equity ETF	20260528	66.19	66.29	65.75	66.01	53937	65.8202	down	down	correct
RPAR.US	RPAR Risk Parity ETF	20260528	22.82	23.02	22.82	22.92	20301	22.6226	up	up	correct
RPG.US	Invesco S&P 500 Pure Growth ETF	20260528	58.96	60.07	58.6	59.725	341054	59.7044	up	up	correct
RPV.US	Invesco S&P 500 Pure Value ETF	20260528	112.9	113.7	112.8	113.42	61568	112.7364	up	up	correct
RSP.US	Invesco S&P 500 Equal Weight ETF	20260528	207.38	208.89	206.64	208.25	6645549	207.4453	up	up	correct
RSPE.US	Invesco Exchange	20260528	32.77	32.99	32.705	32.91	7000	32.7804	up	up	correct
RTM.US	Invesco S&P 500 Equal Weight Materials ETF	20260528	39.06	39.411	38.895	39.37	10599	39.0963	up	up	correct
RVNU.US	DBX ETF Trust	20260528	24.99	25.1	24.9209	25.1	23659	24.9492	up	up	correct
RWJ.US	Invesco S&P SmallCap 600 Revenue ETF	20260528	56.35	56.7791	56.135	56.66	56802	56.5108	up	up	correct
RWK.US	Invesco S&P MidCap 400 Revenue ETF	20260528	140.68	142.0599	140.24	141.7603	24778	141.4211	up	up	correct
RWL.US	Invesco S&P 500 Revenue ETF	20260528	126.69	127.2	126.38	127.06	145955	126.6676	up	up	correct
RWM.US	ProShares Short Russell2000	20260528	13.96	14.0203	13.8001	13.84	10057760	13.6981	down	down	correct
RWO.US	SPDR Index Shares Funds	20260528	49.62	49.8475	49.39	49.4	21735	48.959	down	down	correct
RWR.US	SPDR Dow Jones REIT ETF	20260528	111.39	111.87	110.91	111.05	154421	110.086	down	up	incorrect
RWX.US	SPDR Dow Jones International Real Estate ETF	20260528	27.55	27.77	27.55	27.67	42903	27.3264	up	up	correct
RXD.US	ProShares UltraShort Health Care	20260528	19.22	19.25	19.09	19.14	5000	18.9916	down	down	correct
RXI.US	iShares Trust	20260528	201.32	202.7832	201.22	202.7832	2003	201.6457	up	up	correct
RXL.US	ProShares Ultra Health Care	20260528	46.63	48.25	46.63	48.08	5900	47.9059	up	up	correct
RYJ.US	Invesco Raymond James SB	20260528	80.53	81.1738	80.53	80.989	1899	80.989	up	up	correct
RZG.US	Invesco S&P SmallCap 600 Pure Growth ETF	20260528	64.72	65.1699	64.72	64.9479	5004	64.8672	up	up	correct
RZV.US	Invesco S&P SmallCap 600 Pure Value ETF	20260528	138.3	140.1407	138.3	140.1407	1330	139.5728	up	up	correct
SAA.US	ProShares Trust	20260528	33.68	33.83	33.16	33.83	2182	33.7974	up	up	correct
SAEF.US	Schwab Strategic Trust	20260528	29.8	30.14	29.8	30.1166	752	23.3682	up	up	correct
SBB.US	ProShares Short SmallCap600	20260528	23.75	23.75	23.53	23.625	429	23.4127	down	down	correct
SBIO.US	ALPS ETF Trust	20260528	53.63	54.355	53.31	54.21	11200	54.21	up	up	correct
SCC.US	ProShares UltraShort Consumer Services	20260528	13.87	13.87	13.53	13.5521	7055	13.4698	down	down	correct
SCDL.US	ETRACS 2x Leveraged US Dividend Factor TR ETN	20260528	54.99	55.128	54.99	55.128	100	55.128	up	up	correct
SCHA.US	Schwab U.S. Small	20260528	33.91	34.28	33.735	34.16	2161373	34.062	up	down	incorrect
SCHB.US	Schwab U.S. Broad Market ETF	20260528	28.92	29.13	28.87	29.11	7483000	29.033	up	up	correct
SCHC.US	Schwab Strategic Trust	20260528	50.47	51.039	50.355	50.85	589813	50.7357	up	up	correct
SCHD.US	Schwab U.S. Dividend Equity ETF	20260528	32.618	32.73	32.5	32.63	16915439	32.3727	up	up	correct
SCHE.US	Schwab Emerging Markets Equity ETF	20260528	36.14	36.5	36.04	36.4	3857000	36.3556	up	up	correct
SCHF.US	Schwab Strategic Trust	20260528	27.49	27.81	27.44	27.72	8452621	27.5531	up	up	correct
SCHG.US	Schwab Strategic Trust	20260528	34.58	35	34.55	34.99	12433880	34.954	up	up	correct
SCHH.US	Schwab U.S. REIT ETF	20260528	23.7	23.8399	23.6	23.67	2804504	23.5042	down	down	correct
SCHI.US	Schwab 5	20260528	22.63	22.7	22.615	22.68	2362962	22.4934	up	up	correct
SCHJ.US	Schwab 1	20260528	24.67	24.71	24.66	24.69	152300	24.5113	up	down	incorrect
SCHK.US	Schwab 1000 ETF	20260528	36.07	36.34	36.045	36.31	580285	36.2149	up	up	correct
SCHM.US	Schwab U.S. Mid	20260528	35.1	35.44	34.93	35.29	1839223	35.1843	up	up	correct
SCHO.US	Schwab Short	20260528	24.17	24.195	24.17	24.19	3167301	24.0378	up	up	correct
SCHP.US	Schwab U.S. TIPS ETF	20260528	26.77	26.83	26.77	26.82	2866083	26.3946	up	up	correct
SCHQ.US	Schwab Long	20260528	31.01	31.16	30.965	31.11	404540	30.8531	up	down	incorrect
SCHR.US	Schwab Strategic Trust	20260528	24.66	24.72	24.65	24.7	2749565	24.5392	up	up	correct
SCHV.US	Schwab Strategic Trust	20260528	33.56	33.68	33.38	33.55	3097017	33.3971	down	down	correct
SCHX.US	Schwab U.S. Large	20260528	29.5	29.72	29.47	29.7	12977000	29.6221	up	up	correct
SCHY.US	Schwab Strategic Trust	20260528	32.34	32.435	32.25	32.36	350500	31.9968	up	up	correct
SCHZ.US	Schwab U.S. Aggregate Bond ETF	20260528	23.11	23.19	23.0899	23.15	3431411	22.9894	up	up	correct
SCJ.US	iShares MSCI Japan Small	20260528	105.29	105.86	104.95	105.35	73736	104.4214	up	up	correct
SCO.US	ProShares UltraShort Bloomberg Crude Oil	20260528	26.59	28.4	26.47	26.91	11307330	26.91	up	up	correct
SCRD.US	SCRD	20260528	41.3918	41.3918	41.39	41.39	153	40.9765	down	down	correct
SDCI.US	USCF SummerHaven Dynamic Commodity Strategy No K	20260528	28.08	28.2	27.895	28.18	116700	28.18	up	up	correct
SDD.US	ProShares UltraShort SmallCap600	20260528	9.3	9.3	9.14	9.1982	1272	9.0937	down	down	correct
SDEM.US	Global X MSCI SuperDividend Emerging Markets ETF	20260528	32.44	32.6	32.4383	32.5119	6796	32.2324	up	down	incorrect
SDIV.US	Global X SuperDividend ETF	20260528	25.13	25.19	25.0414	25.12	297607	24.7579	down	down	correct
SDOG.US	ALPS Sector Dividend Dogs ETF	20260528	68.24	68.4462	67.86	68.27	19740	67.6156	up	up	correct
SDOW.US	ProShares UltraPro Short Dow30	20260528	27.18	27.46	26.73	26.91	3612268	26.6777	down	down	correct
SDP.US	ProShares UltraShort Utilities	20260528	22.17	22.64	22.17	22.64	2300	22.4626	up	up	correct
SDS.US	ProShares UltraShort S&P500	20260528	57.05	57.19	56.2915	56.38	3309618	55.796	down	down	correct
SDY.US	SPDR S&P Dividend ETF	20260528	150.03	150.62	149.48	149.89	212520	148.9183	down	down	correct
SEF.US	ProShares Short Financials	20260528	33.05	33.13	32.98	33.0297	7799	32.7671	down	down	correct
SEIX.US	Virtus ETF Trust II	20260528	23.23	23.24	23.22	23.23	53300	22.9668
SENT.US	AdvisorShares Trust	20260528	0.71	0.71	0.705	0.705	606000	0.705	down	down	correct
SFY.US	Tidal ETF Trust	20260528	148.72	150.17	148.64	150.1	16700	149.4456	up	up	correct
SFYF.US	SoFi Social 50 ETF	20260528	63.94	64.894	63.94	64.894	5700	64.7556	up	up	correct
SGDJ.US	Sprott Funds Trust	20260528	84.29	87.42	82.98	86.5	35800	86.5	up	up	correct
SGDM.US	Sprott Gold Miners ETF	20260528	70	72.455	69	71.8	25500	71.8	up	up	correct
SGOL.US	Aberdeen Standard Gold ETF Trust	20260528	42.16	42.99	42.07	42.83	2762000	42.83	up	up	correct
SGOV.US	iShares Trust	20260528	100.658	100.66	100.65	100.65	16616962	100.056	down	up	incorrect
SH.US	ProShares Short S&P500	20260528	33.13	33.17	32.91	32.93	8076600	32.6192	down	down	correct
SHE.US	SPDR SSGA Gender Diversity Index ETF	20260528	155.46	156.65	155.44	155.9826	2471	155.5314	up	up	correct
SHM.US	SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF	20260528	47.81	47.87	47.77	47.87	178265	47.658	up	up	correct
SHUS.US	Syntax Stratified U.S. Total Market Hedged ETF	20260528	49.855	49.855	49.855	49.855	0	49.855
SHYG.US	iShares Trust	20260528	42.47	42.59	42.47	42.54	1055570	42.0534	up	up	correct
SHYL.US	Xtrackers Short Duration High Yield Bond ETF	20260528	44.49	44.5399	44.45	44.52	23615	44.0066	up	up	correct
SIFI.US	Harbor Scientific Alpha Income	20260528	43.68	43.68	43.68	43.68	25	43.3299
SIHY.US	Harbor ETF Trust	20260528	45.51	45.61	45.48	45.583	5900	45.1521	up	up	correct
SIJ.US	ProShares UltraShort Industrials	20260528	17.93	17.93	17.8	17.8593	3137	17.7269	down	up	incorrect
SIL.US	Global X Silver Miners ETF	20260528	87.68	92.18	86.52	90.98	1945616	90.8547	up	down	incorrect
SILJ.US	ETFMG Prime Junior Silver Miners ETF	20260528	29.05	30.62	28.61	30.28	5136400	30.28	up	up	correct
SIMS.US	SPDR S&P Kensho Intelligent Structures ETF	20260528	46.732	46.732	46.732	46.732	100	46.6774
SIVR.US	Aberdeen Standard Physical Silver Shares ETF	20260528	69.97	72.26	69.53	71.83	903200	71.83	up	up	correct
SIXA.US	6 Meridian Mega Cap Equity ETF	20260528	55.83	55.98	55.83	55.9	9900	55.7881	up	up	correct
SIXH.US	6 Meridian Hedged Equity	20260528	42.22	42.22	42.12	42.12	4600	42.0422	down	down	correct
SIXL.US	6 Meridian Low Beta Equity Strategy ETF	20260528	38.07	38.07	37.7	37.925	6500	37.8388	down	down	correct
SIXS.US	6 Meridian Small Cap Equity ETF	20260528	54.47	54.47	54.13	54.16	2200	54.072	down	down	correct
SIZE.US	iShares MSCI USA Size Factor ETF	20260528	174.87	175.96	174.56	175.49	34756	175.0036	up	up	correct
SJB.US	ProShares Trust	20260528	15.3301	15.3362	15.3	15.31	145526	15.1353	down	down	correct
SJNK.US	SPDR Series Trust	20260528	25.08	25.13	25.07	25.11	1410281	24.8205	up	up	correct
SKF.US	ProShares UltraShort Financials	20260528	29.025	29.025	28.6015	28.7938	5529	28.5288	down	down	correct
SLV.US	iShares Silver Trust	20260528	66.55	68.76	66.16	68.36	18945000	68.36	up	up	correct
SLX.US	VanEck Vectors Steel ETF	20260528	110	111.16	108.7	111.02	49200	111.02	up	up	correct
SLYG.US	SPDR S&P 600 Small Cap Growth ETF	20260528	109.51	110.06	108.88	109.72	183362	109.5003	up	up	correct
SLYV.US	SPDR S&P 600 Small Cap Value ETF	20260528	104.69	105.27	104.21	105.22	242709	104.7052	up	up	correct
SMDD.US	ProShares UltraPro Short MidCap400	20260528	8.65	8.67	8.381	8.4413	6241	8.3671	down	down	correct
SMHB.US	ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN	20260528	3.8	3.9	3.8	3.9	19978	3.7574	up	up	correct
SMLF.US	iShares MSCI USA Small	20260528	85.06	85.83	84.595	85.71	134519	85.5068	up	up	correct
SMLL.US	Direxion Daily Small Cap Bull 2X Shares	20260528	20.42	20.446	20.415	20.446	600	20.446	up	up	correct
SMLV.US	SPDR SSGA US Small Cap Low Volatility Index ETF	20260528	147.72	151	147.72	149.1725	2528	148.2756	up	up	correct
SMMU.US	PIMCO Short Term Municipal Bond Active Exchange	20260528	50.4	50.47	50.4	50.46	89331	50.2005	up	down	incorrect
SMN.US	ProShares Trust	20260528	20.54	20.64	20.12	20.17	44170	20.0538	down	down	correct
SMOG.US	VanEck Vectors Low Carbon Energy ETF	20260528	154.02	154.34	154.02	154.19	1100	154.19	up	up	correct
SNPE.US	Xtrackers S&P 500 ESG ETF	20260528	68.17	68.62	68.13	68.5	144836	68.311	up	up	correct
SOXL.US	Direxion Shares ETF Trust	20260528	219	231.89	207.56	224.63	47153500	224.63	up	up	correct
SOXS.US	Direxion Shares ETF Trust	20260528	6.49	6.83	6.1	6.31	35310781	62.383	down	down	correct
SOYB.US	Teucrium Soybean	20260528	25.02	25.24	24.99	25.22	274900	25.22	up	up	correct
SPAB.US	SPDR Portfolio Aggregate Bond ETF	20260528	25.47	25.54	25.4502	25.53	1877622	25.3549	up	up	correct
SPBO.US	SPDR Portfolio Corporate Bond ETF	20260528	29.03	29.12	29	29.08	960800	28.8346	up	up	correct
SPD.US	Simplify US Equity PLUS Downside Convexity ETF	20260528	41.52	41.9	41.485	41.844	10100	41.7416	up	up	correct
SPDN.US	Direxion Daily S&P 500 Bear 1X Shares	20260528	8.68	8.7	8.63	8.64	36167281	8.5709	down	up	incorrect
SPDV.US	AAM S&P 500 High Dividend Value ETF	20260528	39.1	39.36	38.95	39.1793	4243	38.9544	up	down	incorrect
SPDW.US	SPDR Portfolio Developed World ex	20260528	50.63	51.185	50.485	51.05	2243971	50.3293	up	down	incorrect
SPEM.US	SPDR Portfolio Emerging Markets ETF	20260528	52.06	52.57	51.95	52.42	2292900	51.8991	up	up	correct
SPEU.US	SPDR Portfolio Europe ETF	20260528	55.27	55.54	55.1	55.43	25100	54.5214	up	up	correct
SPFF.US	Global X SuperIncome Preferred ETF	20260528	9.5	9.5892	9.5	9.57	47911	9.4659	up	up	correct
SPGM.US	SPDR Portfolio MSCI Global Stock Market ETF	20260528	85.86	86.6	85.79	86.53	53000	85.863	up	up	correct
SPGP.US	Invesco S&P 500 GARP ETF	20260528	119.4	120.6	119.04	120.33	40000	120.0276	up	up	correct
SPHB.US	Invesco S&P 500 High Beta ETF	20260528	145.94	148.5536	144.92	147.91	285914	147.7298	up	up	correct
SPHD.US	Invesco S&P 500 High Dividend Low Volatility ETF	20260528	50.26	50.35	50.017	50.09	400672	49.6758	down	down	correct
SPHQ.US	Invesco S&P 500 Quality ETF	20260528	85.41	85.755	84.83	85.44	1306370	85.2454	up	up	correct
SPHY.US	SPDR Series Trust	20260528	23.47	23.51	23.44	23.48	3346000	23.2052	up	up	correct
SPIB.US	SPDR Series Trust	20260528	33.47	33.55	33.44	33.5	8280114	33.2491	up	up	correct
SPIP.US	SPDR Series Trust	20260528	26.05	26.11	26.03	26.07	723200	25.5074	up	up	correct
SPLB.US	SPDR Series Trust	20260528	22.34	22.44	22.315	22.42	3568228	22.2179	up	up	correct
SPLV.US	Invesco Exchange	20260528	73.46	73.52	72.91	72.92	1723581	72.6486	down	down	correct
SPMB.US	SPDR Portfolio Mortgage Backed Bond ETF	20260528	22.25	22.34	22.23	22.32	1738900	22.1794	up	up	correct
SPMD.US	SPDR Portfolio S&P 400 Mid Cap ETF	20260528	64.96	65.4931	64.655	65.28	1673411	65.0722	up	up	correct
SPMO.US	Invesco S&P 500 Momentum ETF	20260528	149.53	151.1199	148.2301	150.13	2635778	149.9025	up	up	correct
SPPP.US	Sprott Physical Platinum and Palladium Trust	20260528	14.64	14.96	14.52	14.91	369400	14.91	up	up	correct
SPRE.US	Tidal ETF Trust	20260528	21.16	21.24	21.015	21.17	74100	21.1037	up	up	correct
SPSB.US	SPDR Portfolio Short Term Corporate Bond ETF	20260528	30.03	30.06	30.02	30.05	1876332	29.8356	up	up	correct
SPSK.US	Tidal ETF Trust	20260528	18.01	18.06	17.995	18.04	757319	17.988	up	up	correct
SPSM.US	SPDR Series Trust	20260528	54.15	54.43	53.8599	54.36	1048578	54.1639	up	up	correct
SPTI.US	SPDR Portfolio Intermediate Term Treasury ETF	20260528	28.37	28.44	28.36	28.41	3092470	28.2265	up	up	correct
SPTL.US	SPDR Series Trust	20260528	25.94	26.07	25.91	26.03	7666671	25.8485	up	up	correct
SPTM.US	SPDR Portfolio S&P 1500 Composite Stock Market ETF	20260528	90.86	91.49	90.78	91.4	478106	91.1472	up	up	correct
SPTS.US	SPDR Portfolio Short Term Treasury ETF	20260528	29.05	29.07	29.04	29.06	2470905	28.878	up	up	correct
SPUC.US	Simplify US Equity PLUS Upside Convexity ETF	20260528	49.45	49.759	49.45	49.759	800	49.2679	up	up	correct
SPUS.US	Tidal ETF Trust	20260528	57.71	58.27	57.6	58.18	384300	58.153	up	up	correct
SPUU.US	Direxion Daily S&P 500 Bull 2X Shares	20260528	217.62	220.67	217.53	220.57	10079	220.2491	up	up	correct
SPVM.US	Invesco Exchange	20260528	72.49	72.56	72.3995	72.508	17325	72.1593	up	up	correct
SPVU.US	Invesco S&P 500 Enhanced Value ETF	20260528	66.93	66.93	66.3601	66.4831	6419	66.4831	down	down	correct
SPXE.US	ProShares S&P 500 ex	20260528	81.4	81.4	81.3756	81.3756	562	81.1852	down	down	correct
SPXL.US	Direxion Daily S&P500 Bull 3X Shares	20260528	277.82	283.46	276.86	282.91	1607257	282.3621	up	up	correct
SPXN.US	ProShares S&P 500 ex	20260528	83.27	83.6953	83.27	83.6953	1090	83.5016	up	up	correct
SPXS.US	Direxion Daily S&P 500 Bear 3X Shares	20260528	26.55	26.65	26.02	26.08	11340120	25.8489	down	down	correct
SPXT.US	ProShares S&P 500 ex	20260528	108.78	108.8817	108.3701	108.8817	3312	108.5303	up	up	correct
SPXU.US	ProShares UltraPro Short S&P500	20260528	37.23	37.38	36.5001	36.56	10844010	36.1969	down	down	correct
SPXV.US	ProShares S&P 500 ex	20260528	83.135	83.51	83.135	83.4064	2206	83.2111	up	up	correct
SPY.US	SPDR S&P 500 ETF Trust	20260528	750.25	755.15	749.23	754.6	41562600	752.6614	up	up	correct
SPYC.US	Simplify US Equity PLUS Convexity ETF	20260528	45.85	46.07	45.85	46.05	4000	45.9471	up	down	incorrect
SPYD.US	SPDR Portfolio S&P 500 High Dividend ETF	20260528	47.8	48.01	47.56	47.77	766238	47.2204	down	up	incorrect
SPYG.US	SPDR Portfolio S&P 500 Growth ETF	20260528	119.58	120.9855	119.45	120.81	2564713	120.6592	up	up	correct
SPYV.US	SPDR Portfolio S&P 500 Value ETF	20260528	61.13	61.225	60.895	61.17	5737349	60.9001	up	up	correct
SPYX.US	SPDR S&P 500 Fossil Fuel Reserves Free ETF	20260528	61.43	61.8523	61.365	61.81	85627	61.6731	up	up	correct
SRLN.US	SPDR Blackstone Senior Loan ETF	20260528	40.58	40.6	40.56	40.57	3677685	40.1051	down	down	correct
SRS.US	ProShares Trust	20260528	40.66	40.7	40.03	40.54	13286	40.2391	down	down	correct
SRTY.US	ProShares Trust	20260528	24.6	25.02	23.825	24	2710653	23.6995	down	down	correct
SRVR.US	Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF	20260528	34.52	34.9981	34.37	34.83	60597	34.7533	up	up	correct
SSG.US	ProShares UltraShort Semiconductors	20260528	13.51	13.7	13.05	13.19	984150	13.1023	down	down	correct
SSO.US	ProShares Ultra S&P500	20260528	68.33	69.215	68.14	69.12	2336560	68.9842	up	down	incorrect
SSPY.US	Syntax ETF Trust	20260528	95.62	95.62	95.62	95.62	500	95.62
STIP.US	iShares 0	20260528	103.57	103.645	103.54	103.62	3125247	101.5165	up	down	incorrect
STNC.US	Stance Equity ESG Large Cap Core ETF	20260528	36.458	36.458	36.458	36.458	100	36.458
STPZ.US	PIMCO 1	20260528	54.03	54.1	54.03	54.085	66261	53.0533	up	up	correct
SUB.US	iShares Short	20260528	106.39	106.48	106.39	106.48	323576	106.0248	up	up	correct
SUSA.US	iShares MSCI USA ESG Select ETF	20260528	152.13	153.48	152.01	153.26	22300	152.9715	up	up	correct
SVOL.US	Simplify Volatility Premium ETF	20260528	15.87	16.03	15.87	16	252700	15.7214	up	up	correct
SWAN.US	Amplify BlackSwan Growth & Treasury Core ETF	20260528	33.79	34	33.79	33.9524	22773	33.5925	up	up	correct
SXQG.US	6 Meridian Quality Growth ETF	20260528	32.37	32.45	32.37	32.444	400	32.444	up	up	correct
SZK.US	ProShares UltraShort Consumer Goods	20260528	21.68	21.7102	21.68	21.7102	725	21.5827	up	up	correct
TAAG.US	Trend Aggregation Growth ETF	20260528	0.018	0.018	0.018	0.018	0	0.018
TAGG.US	TagLikeMe Corp	20260528	42.3	42.3995	42.3	42.385	175719	42.2481	up	up	correct
TAGS.US	Teucrium Commodity Trust	20260528	24.81	24.89	24.71	24.84	20300	24.84	up	up	correct
TAN.US	Invesco Exchange	20260528	70.52	72.5	70.35	71.93	1110647	71.93	up	up	correct
TAXF.US	American Century Diversified Municipal Bond ETF	20260528	50.47	50.5	50.336	50.45	56309	50.1457	down	down	correct
TBF.US	ProShares Short 20+ Year Treasury	20260528	24.63	24.685	24.52	24.57	230291	24.4169	down	down	correct
TBT.US	ProShares UltraShort 20+ Year Treasury	20260528	36.01	36.11	35.63	35.72	1115423	35.5045	down	down	correct
TBUX.US	T. Rowe Price Exchange	20260528	49.75	50.14	49.75	49.79	193000	49.6164	up	up	correct
TBX.US	ProShares Trust	20260528	28.47	28.48	28.395	28.4149	17756	28.2716	down	down	correct
TCHP.US	T. Rowe Price Exchange	20260528	51.98	52.52	51.885	52.52	126200	52.52	up	up	correct
TDSA.US	Exchange Listed Funds Trust	20260528	0.438	0.438	0.423	0.427	3451336	0.427	down	down	correct
TDSB.US	Exchange Listed Funds Trust	20260528	24.88	24.98	24.88	24.97	2700	24.8421	up	up	correct
TDSC.US	Exchange Listed Funds Trust	20260528	27.86	27.99	27.78	27.943	3300	27.8619	up	up	correct
TDTF.US	FlexShares iBoxx 5	20260528	24.15	24.2061	24.15	24.17	172617	23.6477	up	up	correct
TDTT.US	FlexShares Trust	20260528	24.27	24.3	24.27	24.29	253106	23.7822	up	up	correct
TDVG.US	T. Rowe Price Exchange	20260528	47.8	48.01	47.75	47.97	42800	47.8565	up	up	correct
TECB.US	iShares U.S. Tech Breakthrough Multisector ETF	20260528	70.85	72	70.85	71.95	240811	71.8945	up	up	correct
TECL.US	Direxion Shares ETF Trust	20260528	222.35	232.67	218.97	230.25	949327	230.0494	up	up	correct
TECS.US	Direxion Shares ETF Trust	20260528	7.4	7.5099	7.05	7.15	546927	71.5	down	down	correct
TEQI.US	T. Rowe Price Equity Income ETF	20260528	49.87	50.07	49.87	49.908	15400	49.7167	up	up	correct
TFI.US	SPDR Nuveen Bloomberg Barclays Municipal Bond ETF	20260528	45.41	45.56	45.41	45.53	488648	45.262	up	up	correct
TFLO.US	iShares Treasury Floating Rate Bond ETF	20260528	50.62	50.63	50.62	50.62	1832300	50.3073
TGRW.US	T. Rowe Price Growth Stock ETF	20260528	48.72	49.02	48.72	48.986	14100	48.986	up	up	correct
THD.US	iShares MSCI Thailand ETF	20260528	73.22	74.11	73.22	74	78321	72.2972	up	up	correct
THNQ.US	Robo Global Artificial Intelligence ETF	20260528	86.65	88.44	85.938	88.19	81300	88.19	up	up	correct
TINT.US	ProShares Trust	20260528	42.49	42.491	42.49	42.491	700	42.1591	up	up	correct
TINY.US	ProShares Trust	20260528	82.305	82.305	82.12	82.19	1500	82.1826	down	down	correct
TIP.US	iShares TIPS Bond ETF	20260528	111.06	111.27	110.97	111.18	1702800	108.8402	up	up	correct
TIPX.US	SPDR Bloomberg Barclays 1	20260528	19.19	19.25	19.19	19.215	659117	18.8249	up	up	correct
TIPZ.US	PIMCO ETF Trust	20260528	53.13	53.14	53.07	53.11	5866	51.9683	down	down	correct
TLH.US	iShares Trust	20260528	99.53	99.97	99.4133	99.82	15515020	99.0495	up	down	incorrect
TLTD.US	FlexShares Morningstar Developed Markets ex	20260528	100.47	101.38	100.47	101.1955	3278	99.7663	up	down	incorrect
TLTE.US	FlexShares Morningstar Emerging Markets Factor Tilt Index Fund	20260528	77.38	78.69	77.38	78.62	1200	78.3432	up	down	incorrect
TMF.US	Direxion Shares ETF Trust	20260528	34.58	35.1	34.43	34.94	4061400	34.5815	up	down	incorrect
TMV.US	Direxion Daily 20+ Year Treasury Bear 3X Shares	20260528	38.87	38.99	38.22	38.38	692581	38.135	down	up	incorrect
TNA.US	Direxion Shares ETF Trust	20260528	68.26	70.42	67.07	69.91	4704235	69.8265	up	down	incorrect
TOK.US	iShares MSCI Kokusai ETF	20260528	151.64	151.6892	151.57	151.61	2821	150.5907	down	up	incorrect
TOLZ.US	ProShares Trust	20260528	60.92	60.92	60.5	60.5281	9278	59.7848	down	down	correct
TOTL.US	SPDR DoubleLine Total Return Tactical ETF	20260528	39.47	39.57	39.44	39.53	363072	39.2021	up	up	correct
TOTR.US	T. Rowe Price Exchange	20260528	40.03	40.12	40.03	40.105	8300	39.9368	up	up	correct
TPAY.US	Managed Portfolio Series	20260528	54.61	54.61	54.61	54.61	300	53.7518
TPHD.US	Timothy Plan High Dividend Stock ETF	20260528	41.67	41.7	41.45	41.45	21700	41.2874	down	down	correct
TPIF.US	Timothy Plan International ETF	20260528	37.62	37.93	37.576	37.848	41600	37.6023	up	up	correct
TPOR.US	Direxion Daily Transportation Bull 3X Shares	20260528	39.05	39.25	37.39	38.79	31616	38.7406	down	down	correct
TPSC.US	Timothy Plan US Small Cap Core ETF	20260528	45.5	45.61	45.22	45.482	11200	45.3488	down	down	correct
TPYP.US	Tortoise North American Pipeline Fund	20260528	42.78	42.78	42.11	42.1611	21550	41.8124	down	down	correct
TRND.US	Pacer Trendpilot Fund of Funds ETF	20260528	36.63	36.89	36.63	36.875	5000	36.875	up	up	correct
TSPA.US	T. Rowe Price US Equity Research ETF	20260528	47.41	47.735	47.34	47.67	994800	47.67	up	up	correct
TTT.US	ProShares Trust	20260528	69.71	69.71	68.67	68.85	7127	68.439	down	down	correct
TWM.US	ProShares UltraShort Russell2000	20260528	22.68	22.945	22.215	22.3	471692	22.0546	down	down	correct
TYD.US	Direxion Daily 7	20260528	23.8	23.94	23.72	23.91	20000	23.7106	up	up	correct
TYO.US	Direxion Daily 7	20260528	14.12	14.12	14.02	14.0332	13487	13.9544	down	down	correct
TZA.US	Direxion Daily Small Cap Bear 3X Shares	20260528	4.36	4.43	4.21	4.25	19622841	42.0904	down	down	correct
UBOT.US	Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares	20260528	29.26	30.07	29.16	29.79	19123	29.7152	up	up	correct
UBR.US	ProShares Ultra MSCI Brazil Capped	20260528	31.9	32.37	31.9	32.1283	1192	31.9929	up	up	correct
UBT.US	ProShares Trust	20260528	15.97	16.11	15.92	16.04	30914	15.9244	up	up	correct
UCC.US	ProShares Trust	20260528	52.14	52.52	52.14	52.5	530	52.3224	up	up	correct
UCIB.US	UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B	20260528	34.606	34.606	34.606	34.606	0	34.606
UCO.US	ProShares Ultra Bloomberg Crude Oil	20260528	44.8	45.12	42.15	44.43	3125900	44.43	down	down	correct
UCON.US	First Trust Exchange	20260528	24.84	24.91	24.84	24.91	369167	24.7199	up	up	correct
UDN.US	Invesco DB US Dollar Index Bearish Fund	20260528	18.19	18.23	18.18	18.23	130200	18.23	up	up	correct
UDOW.US	ProShares Trust	20260528	63.855	64.94	63.21	64.53	2943681	64.3313	up	up	correct
UEVM.US	VictoryShares USAA MSCI Emerging Markets Value Momentum ETF	20260528	59.56	60.15	59.56	59.9664	2059	59.4302	up	up	correct
UGA.US	United States Gasoline Fund LP	20260528	106.98	107.77	105.25	107.74	58200	107.74	up	down	incorrect
UGE.US	ProShares Ultra Consumer Goods	20260528	19.38	19.49	19.09	19.32	14956	19.2008	down	down	correct
UGL.US	ProShares Trust II	20260528	54.03	56.16	53.77	55.71	3270300	55.71	up	up	correct
UITB.US	VictoryShares USAA Core Intermediate	20260528	46.74	46.865	46.7093	46.8071	112557	46.4606	up	up	correct
UIVM.US	VictoryShares USAA MSCI International Value Momentum ETF	20260528	73.24	73.475	73.24	73.4529	1039	72.7906	up	up	correct
UJB.US	ProShares Ultra High Yield	20260528	78.81	78.81	78.74	78.74	400	78.4729	down	down	correct
ULE.US	ProShares Trust II	20260528	12.84	12.89	12.84	12.87	6500	12.87	up	up	correct
ULST.US	SPDR SSgA Ultra Short Term Bond ETF	20260528	40.47	40.48	40.4621	40.48	44625	40.2078	up	up	correct
ULVM.US	VictoryShares USAA MSCI USA Value Momentum ETF	20260528	104.02	104.02	103.7983	103.7983	128	103.3717	down	down	correct
UMDD.US	ProShares UltraPro MidCap400	20260528	33.52	34.51	33.25	34.15	3269	34.1132	up	up	correct
UMI.US	USCF Midstream Energy Income Fund	20260528	59.555	59.575	58.65	58.65	10300	58.5848	down	down	correct
UNG.US	United States Natural Gas Fund LP	20260528	11.29	11.93	11.29	11.89	12138300	11.89	up	up	correct
UNL.US	United States 12 Month Natural Gas Fund LP	20260528	6.34	6.54	6.34	6.54	77900	6.54	up	up	correct
UPRO.US	ProShares UltraPro S&P500	20260528	145.59	148.51	145.07	148.19	2325136	147.863	up	up	correct
UPV.US	ProShares Ultra FTSE Europe	20260528	98.77	98.8	98.62	98.62	1300	98.1085	down	down	correct
UPW.US	ProShares Ultra Utilities	20260528	23.625	23.71	23.13	23.1674	12589	23.0742	down	down	correct
URA.US	Global X Funds	20260528	49.38	50.96	48.97	50.75	3681700	50.75	up	up	correct
URE.US	ProShares Ultra Real Estate	20260528	69.85	69.85	69.7574	69.7574	394	69.4212	down	down	correct
URNM.US	North Shore Global Uranium Mining ETF	20260528	59.995	61.675	59.077	61.35	547400	61.35	up	up	correct
URTH.US	iShares MSCI World ETF	20260528	203.55	204.91	203.29	204.8	1146865	203.4395	up	up	correct
URTY.US	ProShares Trust	20260528	79.54	82.1	78.19	81.5	897630	81.3338	up	up	correct
USAI.US	Pacer American Energy Independence ETF	20260528	46.07	46.18	45.67	45.71	6231	45.3966	down	down	correct
USCI.US	United States Commodity Index Funds Trust	20260528	98.25	98.67	97.56	98.61	18200	98.61	up	up	correct
USD.US	ProShares Ultra Semiconductors	20260528	99.44	102.63	97.76	101.49	731827	101.3401	up	down	incorrect
USDU.US	WisdomTree Trust	20260528	26.23	26.24	26.16	26.17	349600	26.17	down	down	correct
USFR.US	WisdomTree Trust	20260528	50.33	50.33	50.32	50.32	4873631	50.1692	down	down	correct
USL.US	United States 12 Month Oil Fund LP	20260528	51.61	52.56	51.3	52.11	10200	52.11	up	up	correct
USML.US	ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN	20260528	43.116	43.116	43.116	43.116	100	43.116
USO.US	United States Oil Fund LP	20260528	133.34	133.84	127.77	130.78	7533300	130.78	down	down	correct
USRT.US	iShares Core U.S. REIT ETF	20260528	65.49	65.87	65.275	65.41	255716	65.0441	down	down	correct
USSG.US	DBX ETF Trust	20260528	69.25	69.87	69.25	69.7855	7131	69.5679	up	up	correct
UST.US	ProShares Ultra 7	20260528	42.42	42.48	42.235	42.4334	4670	42.1109	up	up	correct
USTB.US	VictoryShares USAA Core Short	20260528	50.61	50.64	50.5801	50.62	210885	50.2354	up	up	correct
USVM.US	VictoryShares USAA MSCI USA Small Cap Value Momentum ETF	20260528	105.01	105.2659	104.51	105.1221	40758	104.6439	up	down	incorrect
UTES.US	ETFis Series Trust I	20260528	81.44	81.68	80.61	80.72	124110	80.4761	down	down	correct
UTSL.US	Direxion Daily Utilities Bull 3X Shares	20260528	44.79	45.55	43.55	43.66	103990	43.5293	down	down	correct
UUP.US	Invesco DB US Dollar Index Trust	20260528	27.77	27.79	27.69	27.7	2942100	27.7	down	down	correct
UWM.US	ProShares Ultra Russell2000	20260528	62.8	64.15	62.11	63.84	274869	63.7802	up	up	correct
UXI.US	ProShares Ultra Industrials	20260528	56.4999	56.625	56.1871	56.1871	4011	56.1624	down	down	correct
UYG.US	ProShares Ultra Financials	20260528	78	78.535	77.5	78.17	11263	78.0716	up	up	correct
UYM.US	ProShares Ultra Basic Materials	20260528	29.75	30.53	29.75	30.47	4690	30.4058	up	up	correct
VALQ.US	American Century ETF Trust	20260528	69.27	69.5183	69.27	69.3536	4858	68.9479	up	up	correct
VAW.US	Vanguard Materials Index Fund ETF Shares	20260528	231.46	233.545	229.37	233.38	64375	232.565	up	up	correct
VB.US	Vanguard Small	20260528	291.97	294.75	290.7	294.01	1132515	293.1347	up	up	correct
VBK.US	Vanguard Small	20260528	351.67	355.9999	349.78	354.89	182828	354.527	up	up	correct
VBND.US	ETF Series Solutions	20260528	43.38	43.715	43.38	43.63	19076	43.3144	up	up	correct
VBR.US	Vanguard Small	20260528	235.12	236.2399	233.59	235.56	404136	234.501	up	up	correct
VCAR.US	Simplify Volt RoboCar Disruption and Tech ETF	20260528	17.69	18.7	17.69	18.6164	10024	18.6164	up	up	correct
VCLN.US	Virtus Duff & Phelps Clean Energy ETF	20260528	35.08	35.354	35.08	35.354	200	35.1332	up	up	correct
VCR.US	Vanguard Consumer Discretionary Index Fund ETF Shares	20260528	402.08	405.88	400.29	405.34	52615	404.5931	up	up	correct
VDC.US	Vanguard Consumer Staples Index Fund ETF Shares	20260528	229.48	229.48	227.955	228.13	80086	226.9091	down	down	correct
VDE.US	Vanguard Energy Index Fund ETF Shares	20260528	162.37	162.64	159.99	160.72	832000	159.6476	down	down	correct
VEA.US	Vanguard FTSE Developed Markets Index Fund ETF Shares	20260528	71.05	71.84	70.88	71.66	8369800	71.2848	up	down	incorrect
VEGA.US	AdvisorShares Trust	20260528	52.15	52.6	52.15	52.59	5200	52.59	up	down	incorrect
VEGI.US	iShares MSCI Global Agriculture Producers ETF	20260528	43.84	44.3	43.66	44.24	35187	43.8765	up	up	correct
VEGN.US	US Vegan Climate ETF	20260528	76.21	77	75.85	76.714	7100	76.653	up	up	correct
VEU.US	Vanguard FTSE All	20260528	83.21	84.1	83.02	83.92	1854317	83.5288	up	up	correct
VFH.US	Vanguard Financials Index Fund ETF Shares	20260528	125.84	126.43	125.3	125.91	772162	125.1015	up	up	correct
VGK.US	Vanguard FTSE Europe Index Fund ETF Shares	20260528	88.75	89.42	88.51	89.03	2120452	87.8337	up	up	correct
VGT.US	Vanguard World Fund	20260528	117.69	119.3	117.18	118.95	4002796	118.8082	up	up	correct
VHT.US	Vanguard Health Care Index Fund ETF Shares	20260528	278.49	282.31	278.03	281.77	224190	280.7999	up	up	correct
VIDI.US	ETF Series Solutions	20260528	40.49	40.88	40.49	40.8552	15671	40.3443	up	up	correct
VIG.US	Vanguard Specialized Funds	20260528	232.98	234.24	232.6	233.88	1336520	232.8865	up	up	correct
VIOG.US	Vanguard S&P Small	20260528	140.97	141.72	140.23	141.16	14600	140.9502	up	up	correct
VIOO.US	Vanguard Admiral Funds	20260528	128.71	129.31	127.97	129.13	42400	129.13	up	up	correct
VIOV.US	Vanguard S&P Small	20260528	112.47	113.26	112.1272	113	30549	112.5319	up	up	correct
VIS.US	Vanguard Industrials Index Fund ETF Shares	20260528	341.05	343.71	338.2428	341.94	72741	341.1938	up	up	correct
VLU.US	SPDR S&P 1500 Value Tilt ETF	20260528	236.95	237.49	236.95	237.3749	9075	236.3537	up	up	correct
VNLA.US	Janus Henderson Short Duration Income ETF	20260528	49.06	49.07	49.04	49.05	439668	48.6698	down	down	correct
VNQ.US	Vanguard Specialized Funds	20260528	96.73	97.24	96.27	96.55	2898740	95.7061	down	down	correct
VNSE.US	Natixis ETF Trust II	20260528	41.972	41.972	41.972	41.972	100	41.972
VO.US	Vanguard Mid	20260528	78.405	79.08	78.21	78.8	2526435	78.5507	up	up	correct
VOE.US	Vanguard Mid	20260528	194.87	195.3199	193.86	194.63	222795	193.7349	down	down	correct
VOO.US	Vanguard S&P 500 ETF	20260528	689.76	694.29	688.85	693.91	8477086	691.8949	up	up	correct
VOOG.US	Vanguard S&P 500 Growth Index Fund ETF Shares	20260528	83.03	84	82.94	83.91	1368832	83.8182	up	up	correct
VOOV.US	Vanguard Admiral Funds	20260528	220.39	220.6401	219.79	220.38	82049	219.4573	down	down	correct
VOT.US	Vanguard Mid	20260528	294.56	298.4966	293.25	296.93	208125	296.5384	up	down	incorrect
VOX.US	Vanguard Communication Services Index Fund ETF Shares	20260528	198.71	199.66	197.985	199.44	78482	198.9502	up	down	incorrect
VPC.US	ETFis Series Trust I	20260528	15.67	15.82	15.67	15.77	14500	15.3567	up	up	correct
VPL.US	Vanguard FTSE Pacific Index Fund ETF Shares	20260528	114.03	116.09	113.8	115.82	353800	115.82	up	up	correct
VPU.US	Vanguard Utilities Index Fund ETF Shares	20260528	195.34	196.16	193.38	193.55	247574	192.2672	down	down	correct
VRAI.US	Virtus Real Asset Income ETF	20260528	27.96	28.01	27.81	27.889	1900	27.8029	down	down	correct
VRP.US	Invesco Variable Rate Preferred ETF	20260528	24.36	24.39	24.33	24.36	520332	24.1802
VSLU.US	ETF Opportunities Trust	20260528	46.945	47.5	46.945	47.16	284300	47.16	up	up	correct
VSS.US	Vanguard FTSE All	20260528	159.91	161.56	159.485	161.26	165033	160.3823	up	up	correct
VT.US	Vanguard Total World Stock Index Fund ETF Shares	20260528	156.72	158.01	156.47	157.87	3268158	157.3017	up	down	incorrect
VTEB.US	Vanguard Tax	20260528	50.15	50.32	50.13	50.28	9167352	50.0013	up	down	incorrect
VTI.US	Vanguard Index Funds	20260528	369.53	371.92	368.75	371.66	2959838	370.5943	up	down	incorrect
VTV.US	Vanguard Value Index Fund ETF Shares	20260528	211.83	212.425	210.9699	211.64	2082630	210.6014	down	up	incorrect
VUG.US	Vanguard Growth Index Fund ETF Shares	20260528	88.19	89.25	88.11	89.22	9791001	89.1208	up	down	incorrect
VUSE.US	Vident Core U.S. Equity Fund	20260528	71.58	71.91	71.56	71.8105	9341	71.7421	up	down	incorrect
VV.US	Vanguard Large	20260528	345.01	347.52	344.72	347.22	244056	346.2208	up	down	incorrect
VWO.US	Vanguard FTSE Emerging Markets Index Fund ETF Shares	20260528	59.57	60.125	59.41	59.9	8935399	59.8289	up	up	correct
VXF.US	Vanguard Extended Market Index Fund ETF Shares	20260528	234.05	236.5	233.125	236.19	450201	235.641	up	up	correct
VYM.US	Vanguard High Dividend Yield Index Fund ETF Shares	20260528	158.29	158.815	157.75	158.32	1077149	157.3447	up	up	correct
WANT.US	Direxion Daily Cnsmr Discret Bull 3XShrs	20260528	48.15	49.52	47.67	49.35	24800	49.2326	up	up	correct
WBIF.US	Absolute Shares Trust	20260528	33.89	33.89	33.86	33.86	200	33.86	down	down	correct
WBIG.US	WBI BullBear Yield 3000 ETF	20260528	24.85	25.08	24.85	25.0234	417	24.9927	up	up	correct
WBIL.US	WBI BullBear Quality 3000 ETF	20260528	38.83	39.35	38.82	39.098	2600	39.098	up	up	correct
WBIY.US	WBI Power Factor High Dividend ETF	20260528	35.5	35.52	35.4018	35.4018	7223	35.0195	down	down	correct
WDIV.US	SPDR Index Shares Funds	20260528	81.457	81.685	81.435	81.5786	2149	80.0958	up	up	correct
WEAT.US	Teucrium Wheat	20260528	23.85	23.97	23.7	23.83	439700	23.83	down	down	correct
WEBL.US	Direxion Daily Dow Jones Internet Bull 3X Shares	20260528	27.26	27.82	26.7901	27.63	195451	27.5877	up	up	correct
WEBS.US	Direxion Daily Dow Jones Internet Bear 3X Shares	20260528	17.34	17.62	16.951	17.06	75000	16.9709	down	down	correct
WIP.US	SPDR FTSE International Government Inflation	20260528	40.49	40.82	40.332	40.82	35703	40.0606	up	up	correct
WLTH.US	WLTH	20260528	11.86	12.17	11.78	11.94	686800	11.94	up	up	correct
WOMN.US	Impact Shares YWCA Women's Empowerment ETF	20260528	42.815	42.8522	42.52	42.8522	12929	42.7332	up	up	correct
WTMF.US	WisdomTree Managed Futures Strategy Fund	20260528	41.05	41.37	41.05	41.24	11700	41.24	up	up	correct
WWJD.US	Inspire International ESG ETF	20260528	39.38	39.75	39.135	39.53	34500	38.9854	up	up	correct
XAR.US	SPDR S&P Aerospace & Defense ETF	20260528	281.15	290.6099	280	289.56	297324	289.4954	up	up	correct
XBI.US	SPDR S&P Biotech ETF	20260528	134.23	136.555	133.13	135.99	6868241	135.8613	up	up	correct
XCEM.US	Columbia EM Core ex	20260528	51.51	52.51	51.31	52.41	237600	52.41	up	up	correct
XCLR.US	Global X S&P 500® Collar 95	20260528	27.563	27.563	27.563	27.563	100	27.4599
XDIV.US	Metaurus Equity Component Trust	20260528	31	31	30.55	30.724	14800	30.724	down	down	correct
XES.US	SPDR S&P Oil & Gas Equipment & Services ETF	20260528	123.95	123.95	121.14	121.39	256362	121.063	down	down	correct
XHB.US	SPDR S&P Homebuilders ETF	20260528	102.35	103.16	101.32	102.77	1727056	102.6193	up	up	correct
XHE.US	SPDR Series Trust	20260528	79.18	80.6	78.91	80.35	9200	80.35	up	up	correct
XHS.US	SPDR Series Trust	20260528	115.57	115.63	115.57	115.63	1200	115.5902	up	up	correct
XITK.US	SPDR Series Trust	20260528	197.5	198.255	197.5	198.223	700	198.223	up	up	correct
XLB.US	Materials Select Sector SPDR Fund	20260528	51.07	51.47	50.61	51.36	10566990	51.1677	up	up	correct
XLC.US	Communication Services Select Sector SPDR Fund	20260528	116.1	116.84	115.55	116.67	4528300	116.3599	up	up	correct
XLE.US	The Select Sector SPDR Trust	20260528	57.55	57.68	56.68	56.95	46554059	56.5445	down	up	incorrect
XLF.US	Financial Select Sector SPDR Fund	20260528	51.19	51.5	51.02	51.27	40564600	51.0915	up	down	incorrect
XLG.US	Invesco S&P 500 Top 50 ETF	20260528	63.71	64.27	63.66	64.24	1505400	64.117	up	down	incorrect
XLI.US	Industrial Select Sector SPDR Fund	20260528	173.49	174.71	172.055	173.8	8670016	173.3755	up	down	incorrect
XLK.US	Technology Select Sector SPDR Fund	20260528	184.83	187.58	183.79	186.85	11167570	186.6283	up	down	incorrect
XLP.US	Consumer Staples Select Sector SPDR Fund	20260528	84.86	84.95	84.37	84.43	6414300	83.8403	down	down	correct
XLRE.US	The Real Estate Select Sector SPDR Fund	20260528	44.53	44.755	44.305	44.41	3274000	44.0255	down	down	correct
XLSR.US	SPDR SSGA U.S. Sector Rotation ETF	20260528	65.88	66.32	65.806	66.28	32800	66.2269	up	up	correct
XLU.US	The Select Sector SPDR Trust	20260528	45.03	45.27	44.58	44.63	19385141	44.3466	down	down	correct
XLV.US	Health Care Select Sector SPDR Fund	20260528	149.15	151.35	149.11	150.88	10399830	150.2204	up	up	correct
XLY.US	The Select Sector SPDR Trust	20260528	121.1	122.19	120.57	122.06	7591898	121.8126	up	up	correct
XME.US	SPDR Series Trust	20260528	122.16	126.84	121.22	126.45	2040334	126.3622	up	up	correct
XMHQ.US	Invesco S&P MidCap Quality ETF	20260528	109	110.29	108.66	110.1	193200	109.9376	up	up	correct
XMLV.US	Invesco S&P MidCap Low Volatility ETF	20260528	65.13	65.13	64.62	64.83	18087	64.322	down	down	correct
XMMO.US	Invesco S&P MidCap Momentum ETF	20260528	168.46	169.71	166.58	168.81	220200	168.5672	up	up	correct
XMVM.US	Invesco S&P MidCap Value with Momentum ETF	20260528	69.08	69.08	68.64	68.98	24300	68.6631	down	down	correct
XNTK.US	SPDR NYSE Technology ETF	20260528	359.95	365.93	357.27	364.75	48654	364.5618	up	up	correct
XOP.US	SPDR S&P Oil & Gas Exploration & Production ETF	20260528	164.78	166.07	163.1005	164.96	2868862	164.1634	up	up	correct
XOUT.US	GraniteShares XOUT U.S. Large Cap ETF	20260528	62.95	63.36	62.95	63.2619	2436	63.2619	up	up	correct
XPH.US	SPDR Series Trust	20260528	58.28	58.635	58.135	58.58	16734	58.5244	up	up	correct
XPND.US	First Trust Exchange	20260528	40.23	40.43	40.23	40.403	700	40.3948	up	up	correct
XPP.US	ProShares Ultra FTSE China 50	20260528	20.54	20.96	20.4	20.91	13246	20.7614	up	up	correct
XRMI.US	Global X S&P 500® Risk Managed Income ETF	20260528	17.28	17.28	17.22	17.257	10500	16.9099	down	down	correct
XRT.US	SPDR S&P Retail ETF	20260528	84.59	85.86	84.01	85.61	7648193	85.4238	up	up	correct
XSD.US	SPDR Series Trust	20260528	623.75	635.435	610	630.58	91108	630.3533	up	up	correct
XSLV.US	Invesco S&P SmallCap Low Volatility ETF	20260528	49.87	49.9429	49.77	49.9429	2710	49.808	up	up	correct
XSMO.US	Invesco S&P SmallCap Momentum ETF	20260528	88.93	89.4	88.14	89.07	220800	88.9455	up	up	correct
XSOE.US	WisdomTree Emerging Markets ex	20260528	48.29	49.195	48.22	48.94	702317	48.6569	up	up	correct
XSVM.US	Invesco S&P SmallCap Value with Momentum ETF	20260528	67.04	67.19	66.54	67.15	16300	66.8466	up	up	correct
XSW.US	SPDR S&P Software & Services ETF	20260528	166.03	170.21	165.72	169.55	42400	169.55	up	up	correct
XTL.US	SPDR Series Trust	20260528	244.55	245.15	240.46	241.79	69300	240.8294	down	down	correct
XTN.US	SPDR S&P Transportation ETF	20260528	109.61	111.92	109.08	111.55	10800	111.4079	up	up	correct
XYLD.US	Global X Funds	20260528	40.59	40.69	40.57	40.67	573900	39.9284	up	up	correct
XYLG.US	Global X S&P 500® Covered Call & Growth ETF	20260528	28.825	28.95	28.825	28.898	14100	28.6378	up	up	correct
YANG.US	Direxion Shares ETF Trust	20260528	31.78	32.08	31.02	31.11	880352	30.9634	down	down	correct
YCL.US	ProShares Ultra Yen	20260528	18.1	18.15	18.1	18.11	6200	18.11	up	up	correct
YCS.US	ProShares UltraShort Yen	20260528	54.04	54.11	53.9	53.92	11900	53.92	down	down	correct
YINN.US	Direxion Daily FTSE China Bull 3X Shares	20260528	28.718	29.57	28.51	29.46	2753390	29.2217	up	up	correct
YLD.US	Principal Exchange	20260528	19.04	19.15	19.0166	19.09	152597	18.8656	up	up	correct
YOLO.US	AdvisorShares Trust	20260528	2.92	3.19	2.875	3.14	32200	3.14	up	up	correct
YXI.US	ProShares Short FTSE China 50	20260528	22.51	22.52	22.3	22.3045	3216	22.1864	down	down	correct
YYY.US	Amplify ETF Trust	20260528	11.52	11.53	11.43	11.53	293854	11.41	up	up	correct
ZHDG.US	ZEGA Buy and Hedge ETF	20260528	23.67	23.732	23.65	23.732	700	23.732	up	up	correct
ZIG.US	ETF Series Solutions	20260528	39.96	39.963	39.96	39.963	400	39.963	up	up	correct
ZROZ.US	PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange	20260528	62.31	62.76	62.15	62.66	454416	61.8682	up	up	correct
ZSL.US	ProShares Trust II	20260528	21.27	21.52	19.93	20.16	4199719	20.16	down	down	correct