CollectAI

close-nyse_etfs

2026/06/01

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAA.US	Listed Funds Trust	20260601	25	25.03	24.91	24.965	21400	24.8787	down	down	correct
AAAU.US	Goldman Sachs Physical Gold ETF	20260601	44.02	44.32	43.86	44.18	2796900	44.18	up	up	correct
ABEQ.US	Absolute Core Strategy ETF	20260601	36.96	36.96	36.87	36.898	8700	36.6755	down	down	correct
ACES.US	ALPS Clean Energy ETF	20260601	41.54	41.89	40.92	41.71	332067	41.6868	up	up	correct
ACSG.US	Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF	20260601	46.69	47.26	46.69	47.0061	511	47.0061	up	up	correct
ACVF.US	ETF Opportunities Trust	20260601	54.23	54.65	54.2	54.566	2200	54.4975	up	up	correct
ADIV.US	SmartETFs Asia Pacific Dividend Builder ETF	20260601	18	19.54	18	19.49	2300	19.3383	up	up	correct
AFK.US	VanEck Vectors Africa Index ETF	20260601	27.51	27.65	27.11	27.48	46100	27.48	down	up	incorrect
AFLG.US	First Trust Active Factor Large Cap ETF	20260601	43.86	44.13	43.77	44.02	29100	43.9511	up	up	correct
AFMC.US	First Trust Active Factor Mid Cap ETF	20260601	39.28	39.67	39.28	39.58	4800	39.5291	up	down	incorrect
AFSM.US	First Trust Active Factor Small Cap ETF	20260601	37.58	38.08	37.58	37.96	27600	37.8846	up	up	correct
AGG.US	iShares Core U.S. Aggregate Bond ETF	20260601	98.44	98.695	98.36	98.68	8816658	98.3503	up	up	correct
AGGY.US	WisdomTree Trust	20260601	43.38	43.5215	43.37	43.51	70002	43.3608	up	up	correct
AGOX.US	Adaptive Growth Opportunities ETF	20260601	34.44	35.24	34.43	34.931	28000	34.931	up	up	correct
AGQ.US	ProShares Trust II	20260601	111.6	114.06	109.2	112.22	3356500	112.22	up	up	correct
AGZ.US	iShares Agency Bond ETF	20260601	108.67	108.8104	108.645	108.8104	8711	108.4962	up	down	incorrect
AHYB.US	American Century ETF Trust	20260601	46.37	46.43	46.37	46.4	600	45.9466	up	up	correct
AIEQ.US	AI Powered Equity ETF	20260601	49.97	50.29	49.97	50.2032	4647	50.2032	up	up	correct
ALTL.US	Pacer Funds Trust	20260601	48.96	49.711	48.96	49.5128	2392	49.4782	up	up	correct
AMAX.US	Starboard Investment Trust	20260601	7.94	7.94	7.85	7.9	31300	7.8198	down	up	incorrect
AMLP.US	ALPS ETF Trust	20260601	51.85	52.45	51.72	52.19	1589100	52.19	up	up	correct
AMOM.US	QRAFT AI	20260601	60	60.64	59.89	60.56	5400	60.56	up	up	correct
AMUB.US	UBS ETRACS Alerian MLP Index ETN Series B	20260601	21.81	21.924	21.81	21.924	200	21.924	up	up	correct
AMZA.US	InfraCap MLP ETF	20260601	45.82	46.68	45.6	45.84	49620	45.1767	up	up	correct
ANEW.US	ProShares Trust	20260601	51.452	51.452	51.452	51.452	200	51.3612
AOA.US	iShares Trust	20260601	97.79	98.495	97.73	98.28	111421	97.5959	up	up	correct
AOK.US	iShares Core Conservative Allocation ETF	20260601	41.51	41.59	41.4	41.56	335421	41.2815	up	up	correct
AOM.US	iShares Core Moderate Allocation ETF	20260601	49.6	50	49.6	49.91	240532	49.5017	up	up	correct
AOR.US	iShares Trust	20260601	69.48	69.83	69.36	69.7	595382	69.1745	up	up	correct
ARB.US	AltShares Trust	20260601	29.48	29.57	29.475	29.525	7100	29.525	up	up	correct
ARGT.US	Global X Funds	20260601	97.62	99.35	97.2	98.99	379125	98.6333	up	up	correct
ARKF.US	ARK ETF Trust	20260601	42.79	43.355	42.33	43	151200	43	up	up	correct
ARKK.US	ARK ETF Trust	20260601	80.765	82.145	79.92	81.26	6998600	81.26	up	up	correct
ARKW.US	ARK Next Generation Internet ETF	20260601	151.64	155.07	151.25	154.18	106700	154.18	up	up	correct
ASEA.US	Global X Funds	20260601	19.85	19.93	19.68	19.91	52353	19.5058	up	up	correct
ASHR.US	DBX ETF Trust	20260601	35.41	35.58	35.37	35.48	3334400	35.48	up	down	incorrect
ASHS.US	Xtrackers Harvest CSI 500 China	20260601	44.12	44.31	44.05	44.3	9400	44.3	up	up	correct
ATFV.US	Alger 35 ETF	20260601	39.91	41.94	39.91	41.745	114100	41.745	up	up	correct
AUSF.US	Global X Funds	20260601	49.02	49.13	48.96	49.03	49800	49.03	up	up	correct
AVDE.US	American Century ETF Trust	20260601	90.94	91.38	90.49	91.05	911500	89.8623	up	up	correct
AVDV.US	American Century ETF Trust	20260601	109.27	109.5	108.4	109.02	772800	107.5971	down	down	correct
AVEM.US	American Century ETF Trust	20260601	97.92	99.41	97.4	98.88	1838000	98.3168	up	up	correct
AVES.US	Avantis® Emerging Markets Value ETF	20260601	68.35	69.06	68.1	68.97	64000	68.498	up	up	correct
AVIG.US	Avantis Core Fixed Income ETF	20260601	41.34	41.46	41.31	41.44	337200	41.1603	up	up	correct
AVIV.US	Avantis International Large Cap	20260601	79.29	79.58	78.9	79.33	154598	78.4473	up	down	incorrect
AVLV.US	American Century ETF Trust	20260601	90.03	90.395	90.008	90.25	768600	89.9667	up	up	correct
AVMU.US	Avantis Core Municipal Fixed Income ETF	20260601	46.31	46.395	46.27	46.376	7500	46.1252	up	up	correct
AVRE.US	AVRE	20260601	47.15	47.15	46.72	46.72	39500	46.3312	down	down	correct
AVSF.US	American Century ETF Trust	20260601	46.61	46.655	46.6	46.64	65100	46.3242	up	up	correct
AVUS.US	American Century ETF Trust	20260601	127.23	127.885	127.07	127.63	425300	127.2888	up	down	incorrect
AVUV.US	American Century ETF Trust	20260601	119.86	120.18	119.1	120.07	1424700	119.6301	up	up	correct
AWAY.US	ETFMG Travel Tech ETF	20260601	17.35	17.83	17.34	17.762	11500	17.762	up	up	correct
BAB.US	Invesco Exchange	20260601	26.7	26.76	26.58	26.72	160227	26.5249	up	up	correct
BAR.US	GraniteShares Gold Trust	20260601	43.98	44.255	43.8	44.1	345000	44.1	up	up	correct
BATT.US	Amplify ETF Trust	20260601	17.19	17.363	17.07	17.27	80100	17.27	up	up	correct
BBC.US	Virtus LifeSci Biotech Clinical Trials ETF	20260601	44.34	44.64	43.16	43.857	14800	43.857	down	down	correct
BBMC.US	JPMorgan BetaBuilders U.S. Mid Cap Equity ETF	20260601	122.56	123.51	122.44	123.2417	12111	122.9217	up	up	correct
BBP.US	ETFis Series Trust I	20260601	86	87.97	84.46	84.471	7000	84.471	down	down	correct
BBSC.US	JPMorgan BetaBuilders U.S. Small Cap Equity ETF	20260601	85.662	86.7	85.54	86.4598	2979	86.2764	up	up	correct
BCD.US	Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K	20260601	37.65	37.65	37.17	37.2	318400	37.2	down	down	correct
BCI.US	Aberdeen Standard Bloomberg All Commodity Strategy K	20260601	24.7	24.845	24.565	24.64	1545100	24.64	down	up	incorrect
BDCX.US	ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN	20260601	20.54	20.5703	20.44	20.5703	4333	19.3895	up	up	correct
BDCZ.US	UBS ETRACS Wells Fargo Business Development Company Index ETN	20260601	15.29	16.12	15.13	15.8214	2481	15.2684	up	up	correct
BDRY.US	ETF Managers Group Commodity Trust I	20260601	13	13.2	12.93	13.035	59500	13.035	up	up	correct
BEDZ.US	AdvisorShares Hotel ETF	20260601	34.7	35.14	34.7	34.97	818	34.97	up	up	correct
BERZ.US	MicroSectors™ Solactive FANG & Innovation	20260601	19.13	19.435	18.44	18.79	50200	18.79	down	down	correct
BETZ.US	Roundhill Sports Betting & iGaming ETF	20260601	18.71	19.18	18.71	19.12	32500	19.12	up	up	correct
BFOR.US	Barron's 400 ETF	20260601	90	90.56	89.755	90.56	9288	22.64	up	up	correct
BIBL.US	Northern Lights Fund Trust IV	20260601	53.91	54.4471	53.91	54.34	44078	54.2406	up	up	correct
BIGY.US	ETF Series Solutions	20260601	54.04	54.1	53.82	54.014	8400	52.9403	down	down	correct
BIL.US	SPDR Bloomberg Barclays 1	20260601	91.4	91.4	91.39	91.4	17997300	91.1331
BILS.US	SPDR Series Trust	20260601	99.14	99.14	99.13	99.14	389415	98.8477
BITO.US	ProShares Bitcoin Strategy ETF	20260601	9.77	9.795	9.6	9.74	158490600	9.7273	down	down	correct
BITQ.US	Exchange Traded Concepts Trust	20260601	27.88	29.35	27.538	28.89	163400	28.89	up	up	correct
BIV.US	Vanguard Intermediate	20260601	76.28	76.82	76.22	76.45	1781317	76.1759	up	up	correct
BIZD.US	VanEck Vectors BDC Income ETF	20260601	12.61	12.84	12.58	12.8	3892775	12.5584	up	up	correct
BKAG.US	BNY Mellon Core Bond ETF	20260601	41.78	41.85	41.712	41.85	128800	41.6942	up	up	correct
BKEM.US	BNY Mellon ETF Trust	20260601	100.5399	100.5399	96.8349	97.5279	9300	32.2191	down	down	correct
BKF.US	iShares MSCI BRIC ETF	20260601	40.45	40.45	40.15	40.26	14067	40.1069	down	down	correct
BKHY.US	BNY Mellon High Yield Beta ETF	20260601	47.45	47.51	47.41	47.48	24700	47.21	up	up	correct
BKIE.US	BNY Mellon International Equity ETF	20260601	99.2499	100.1109	99.0579	99.81	97500	32.9823	up	up	correct
BKLC.US	BNY Mellon US Large Cap Core Equity ETF	20260601	144.7701	145.7001	144.7701	145.4001	379800	48.3372	up	up	correct
BKLN.US	Invesco Exchange	20260601	20.49	20.525	20.4719	20.51	11508950	20.2994	up	up	correct
BKMC.US	BNY Mellon US Mid Cap Core Equity ETF	20260601	120.0399	120.8949	119.76	120.6081	14400	40.08	up	up	correct
BKSE.US	BNY Mellon ETF Trust	20260601	126.6189	127.7901	126.6189	127.773	2700	42.457	up	up	correct
BKUI.US	BNY Mellon ETF Trust	20260601	49.665	49.68	49.66	49.67	20300	49.4955	up	down	incorrect
BLES.US	Northern Lights Fund Trust IV	20260601	47.78	48.15	47.78	48.09	8320	47.684	up	up	correct
BLOK.US	Amplify Transformational Data Sharing ETF	20260601	67.2	69.41	66.53	68.73	503222	68.6431	up	down	incorrect
BLV.US	Vanguard Long	20260601	68.11	68.74	67.97	68.47	658035	68.2002	up	up	correct
BMED.US	BlackRock Future Health ETF	20260601	28.34	28.44	28.34	28.393	1900	28.3125	up	up	correct
BNDC.US	FlexShares Core Select Bond Fund	20260601	22.04	22.109	22.03	22.101	11990	21.953	up	up	correct
BNDD.US	BNDD	20260601	98.332	98.332	98.332	98.332	100	98.0399
BNKD.US	MicroSectors U.S. Big Banks Index	20260601	41.0568	41.0568	41.0568	41.0568	93	41.0568
BNKU.US	MicroSectors U.S. Big Banks Index 3X Leveraged ETNs	20260601	32.24	33.21	32.24	33.116	4200	33.116	up	up	correct
BNO.US	United States Brent Oil Fund LP	20260601	52.8	53.87	51.83	52.49	6346900	52.49	down	down	correct
BOAT.US	SonicShares Global Shipping ETF	20260601	40.14	40.91	39.911	40.78	42800	39.7442	up	up	correct
BOIL.US	ProShares Ultra Bloomberg Natural Gas	20260601	28.56	28.67	27.68	28.1	3960100	28.1	down	down	correct
BOND.US	PIMCO Active Bond Exchange	20260601	91.49	91.77	91.38	91.71	541840	91.3221	up	up	correct
BOUT.US	Innovator ETFs Trust	20260601	46.21	46.92	46.21	46.64	800	46.64	up	up	correct
BRF.US	VanEck Vectors ETF Trust	20260601	17.55	17.58	17.47	17.58	2700	17.58	up	up	correct
BRZU.US	Direxion Daily MSCI Brazil Bull 2X Shares	20260601	94.09	95.1648	93.84	94.6	18435	94.141	up	up	correct
BSV.US	Vanguard Short	20260601	77.73	78.1265	77.64	77.81	2120262	77.549	up	down	incorrect
BTAL.US	AGFiQ U.S. Market Neutral Anti	20260601	11.59	11.71	11.53	11.65	952200	11.65	up	up	correct
BUL.US	Pacer US Cash Cows Growth ETF	20260601	58.93	60.15	58.93	59.97	8500	59.964	up	up	correct
BULZ.US	MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs	20260601	54.06	56.09	52.85	55.09	1181000	55.09	up	up	correct
BUZZ.US	VanEck Vectors ETF Trust	20260601	40.37	41.23	40.16	40.8	106200	40.8	up	up	correct
BWX.US	SPDR Bloomberg Barclays International Treasury Bond ETF	20260601	21.99	22.04	21.92	22.03	386195	21.9852	up	down	incorrect
BWZ.US	SPDR Bloomberg Barclays Short Term International Treasury Bond ETF	20260601	27.22	27.22	27.09	27.1	30503	27.0502	down	down	correct
BYLD.US	iShares Yield Optimized Bond ETF	20260601	22.64	22.67	22.6	22.67	108123	22.4733	up	up	correct
BZQ.US	ProShares Trust	20260601	22.5009	22.525	22.08	22.3252	4507	22.0237	down	down	correct
CANE.US	Teucrium Sugar	20260601	9.74	9.87	9.74	9.76	433700	9.76	up	up	correct
CAPE.US	Barclays ETN+ Shiller Capet ETN	20260601	31.96	31.99	31.86	31.8915	37816	31.7824	down	down	correct
CBON.US	VanEck Vectors ChinaAMC China Bond ETF	20260601	23.94	23.95	23.895	23.93	11846	23.9016	down	down	correct
CBSE.US	Listed Funds Trust	20260601	50.42	50.95	50.42	50.66	6100	50.66	up	up	correct
CCOR.US	Core Alternative ETF	20260601	25.36	25.36	25.2673	25.2673	500	25.2181	down	down	correct
CEF.US	Sprott Physical Gold and Silver Trust	20260601	46.84	47.21	46.55	46.94	976200	46.94	up	up	correct
CEFD.US	ETRACS Monthly Pay 1.5X Leveraged Closed	20260601	19.23	19.345	19.21	19.335	1000	18.8477	up	up	correct
CEW.US	WisdomTree Emerging Currency Strategy Fund	20260601	19.45	19.48	19.43	19.48	3300	19.48	up	up	correct
CGW.US	Invesco Exchange	20260601	61.98	61.98	61.36	61.8	24200	61.8	down	down	correct
CHAU.US	Direxion Daily CSI 300 China A Share Bull 2X Shares	20260601	23.54	23.84	23.53	23.68	84068	23.568	up	down	incorrect
CHGX.US	ETF Series Solutions	20260601	32.74	33.36	32.74	33.2912	8687	33.2912	up	up	correct
CHIQ.US	Global X MSCI China Consumer Disc ETF	20260601	18.22	18.55	18.2	18.47	28600	18.3603	up	up	correct
CLSM.US	Cabana Target Leading Sector Moderate ETF	20260601	27.8	28.01	27.8	27.944	12000	27.944	up	up	correct
CMBS.US	iShares Trust	20260601	48.48	48.64	48.42	48.48	66279	48.3325
CMDY.US	iShares Bloomberg Roll Select Broad Commodity ETF	20260601	61.08	61.31	60.84	60.89	39300	60.89	down	down	correct
CMF.US	iShares Trust	20260601	57.09	57.25	57.0625	57.24	600069	57.0983	up	up	correct
CNBS.US	Amplify ETF Trust	20260601	28.87	29.57	28.84	29.548	10000	29.548	up	up	correct
CNRG.US	SPDR Kensho Clean Power ETF	20260601	120.25	120.77	117.85	120.12	13500	119.9523	down	down	correct
CNXT.US	VanEck Vectors ChinaAMC SME	20260601	56.44	56.6	56.02	56.33	141600	56.33	down	down	correct
COM.US	Direxion Shares ETF Trust	20260601	34.17	34.1803	34.02	34.08	146190	33.8018	down	down	correct
COMB.US	GraniteShares Bloomberg Commodity Broad Strategy No K	20260601	26.73	26.825	26.571	26.655	40000	26.655	down	down	correct
COPX.US	Global X Copper Miners ETF	20260601	87.46	90.37	86.61	90.06	4065435	89.755	up	up	correct
CORN.US	Teucrium Commodity Trust	20260601	17.94	18.05	17.74	17.9	599100	17.9	down	up	incorrect
CORP.US	PIMCO Investment Grade Corporate Bond Index Exchange	20260601	96.39	96.69	96.33	96.69	122804	96.2809	up	up	correct
CPER.US	United States Copper Index Fund LP	20260601	39.45	40.05	39.32	39.96	548600	39.96	up	up	correct
CQQQ.US	Invesco China Technology ETF	20260601	52	52.56	51.76	52.31	1416100	52.31	up	up	correct
CRAK.US	VanEck Vectors ETF Trust	20260601	48.34	49.305	48.28	49.05	158000	49.05	up	up	correct
CRBN.US	iShares Trust	20260601	254.74	256.925	254.74	256.44	9429	254.687	up	down	incorrect
CRPT.US	First Trust SkyBridge Crypto Industry and Digital Economy ETF	20260601	14.62	14.94	14.397	14.78	27600	14.78	up	up	correct
CSD.US	Invesco S&P Spin	20260601	138.08	138.18	136.4	138.17	9800	138.17	up	up	correct
CTEX.US	ProShares S&P Kensho Cleantech ETF	20260601	49.29	49.29	46.14	47.507	1700	47.507	down	down	correct
CURE.US	Direxion Shares ETF Trust	20260601	93.09	93.138	90.46	91.51	81800	91.1524	down	down	correct
CUT.US	Invesco MSCI Global Timber ETF	20260601	27.35	27.35	27.22	27.35	2300	27.35
CVY.US	Invesco Zacks Multi	20260601	28.91	28.98	28.89	28.977	2143	28.5372	up	up	correct
CWB.US	SPDR Bloomberg Barclays Convertible Securities ETF	20260601	107.89	110.05	107.69	109.43	572782	109.3376	up	up	correct
CWEB.US	Direxion Shares ETF Trust	20260601	23.39	24.26	23.36	24.07	528196	23.9569	up	up	correct
CWI.US	SPDR MSCI ACWI ex	20260601	40.37	40.7402	40.185	40.53	138481	40.53	up	up	correct
CWS.US	AdvisorShares Focused Equity ETF	20260601	67.48	67.965	67.48	67.592	7800	67.592	up	up	correct
CZA.US	Invesco Zacks Mid	20260601	116.08	117.38	116	117.21	27700	117.21	up	up	correct
DAT.US	ProShares Big Data Refiners ETF	20260601	45	47.63	45	47.503	2700	47.503	up	up	correct
DBA.US	Invesco DB Multi	20260601	27.42	27.45	27.2	27.24	1134900	27.24	down	up	incorrect
DBAW.US	Xtrackers MSCI All World ex U.S. Hedged Equity ETF	20260601	47.52	47.9	47.415	47.8	10626	47.7812	up	down	incorrect
DBB.US	Invesco DB Multi	20260601	26.18	26.44	26.11	26.41	404600	26.41	up	up	correct
DBC.US	Invesco DB Commodity Index Tracking Fund	20260601	30.04	30.31	29.84	29.99	1643000	29.99	down	up	incorrect
DBE.US	Invesco DB Energy Fund	20260601	31.16	31.75	30.77	31.1	110200	31.1	down	up	incorrect
DBEF.US	Xtrackers MSCI EAFE Hedged Equity ETF	20260601	52.76	53.17	52.63	52.97	318400	52.97	up	up	correct
DBEM.US	Xtrackers MSCI Emerging Markets Hedged Equity ETF	20260601	41.22	42.34	41.18	42.04	7200	41.6208	up	up	correct
DBEU.US	Xtrackers MSCI Europe Hedged Equity ETF	20260601	51.48	52.05	51.48	51.89	686300	51.89	up	up	correct
DBEZ.US	Xtrackers MSCI Eurozone Hedged Equity ETF	20260601	60.31	60.67	60.28	60.4758	10907	60.4369	up	up	correct
DBJP.US	Xtrackers MSCI Japan Hedged Equity ETF	20260601	111.96	112.99	110.45	112.82	14800	111.4589	up	down	incorrect
DBMF.US	iM DBi Managed Futures Strategy ETF	20260601	31.19	31.39	31.18	31.29	1974000	31.1319	up	up	correct
DBO.US	Invesco DB Oil Fund	20260601	21.92	22.29	21.62	21.81	970900	21.81	down	up	incorrect
DBP.US	Invesco DB Precious Metals Fund	20260601	105.99	106.74	105.44	106.32	11400	106.32	up	up	correct
DDM.US	ProShares Ultra Dow30	20260601	62.46	62.94	62.13	62.86	160363	62.6914	up	up	correct
DEED.US	First Trust TCW Securitized Plus ETF	20260601	21.26	21.272	21.24	21.27	29900	21.0916	up	up	correct
DEEF.US	Xtrackers FTSE Developed ex US Multifactor ETF	20260601	39.51	39.68	39.51	39.68	679	39.1934	up	up	correct
DEEP.US	Roundhill Acquirers Deep Value ETF	20260601	40.75	40.815	40.75	40.795	604	40.5796	up	up	correct
DEM.US	WisdomTree Trust	20260601	55.67	56.09	55.4701	55.89	199059	55.1439	up	up	correct
DES.US	WisdomTree U.S. SmallCap Dividend Fund	20260601	38.37	38.59	38.1	38.41	130235	38.271	up	up	correct
DEUS.US	Xtrackers Russell US Multifactor ETF	20260601	63.8	64.1	63.79	64.03	11797	63.7862	up	up	correct
DEW.US	WisdomTree Global High Dividend Fund	20260601	68.54	68.54	68.2552	68.2552	1849	67.371	down	down	correct
DFAC.US	Dimensional U.S. Core Equity 2 ETF	20260601	44.08	44.375	44.01	44.27	2184300	44.1618	up	up	correct
DFAE.US	Dimensional ETF Trust	20260601	40.84	41.5	40.7	41.3	1388400	41.0913	up	up	correct
DFAI.US	Dimensional International Core Equity Market ETF	20260601	41.48	41.725	41.29	41.55	2131599	41.0826	up	up	correct
DFAS.US	Dimensional U.S. Small Cap ETF	20260601	78.19	78.73	77.76	78.53	505300	78.2957	up	up	correct
DFAT.US	Dimensional U.S. Targeted Value ETF	20260601	67.19	67.219	66.68	67.13	261600	66.9028	down	down	correct
DFAU.US	Dimensional US Core Equity Market ETF	20260601	52.01	52.28	51.89	52.16	584639	52.0387	up	up	correct
DFCF.US	Dimensional ETF Trust	20260601	42.15	42.265	42.115	42.25	816800	41.9091	up	up	correct
DFE.US	WisdomTree Europe SmallCap Dividend Fund	20260601	76.37	76.7	76.02	76.6232	3888	74.968	up	up	correct
DFEN.US	Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace	20260601	72.07	72.07	67.61	69.96	272123	69.94	down	down	correct
DFIP.US	Dimensional ETF Trust	20260601	41.89	41.96	41.855	41.95	155500	41.0162	up	up	correct
DFIV.US	DFIV	20260601	55.2	55.63	55.15	55.44	990400	54.6392	up	up	correct
DFJ.US	WisdomTree Japan SmallCap Dividend Fund	20260601	105.79	105.79	104.285	104.68	143812	103.3779	down	up	incorrect
DFNM.US	Dimensional ETF Trust	20260601	48.18	48.27	48.14	48.25	138100	47.9983	up	up	correct
DFSD.US	Dimensional ETF Trust	20260601	47.8	47.87	47.775	47.87	494600	47.293	up	up	correct
DFUS.US	Dimensional U.S. Equity ETF	20260601	82.36	82.82	82.2	82.62	874700	82.4188	up	up	correct
DGP.US	DB Gold Double Long ETN	20260601	164.2	166.29	162.16	165.2	242800	165.2	up	up	correct
DGRO.US	iShares Core Dividend Growth ETF	20260601	74.68	74.845	74.46	74.74	1516738	74.4141	up	up	correct
DGS.US	WisdomTree Emerging Markets SmallCap Dividend Fund	20260601	65.825	66.36	65.74	66.24	40571	65.3748	up	up	correct
DGT.US	SPDR Series Trust	20260601	187.46	188.02	186.4101	187.445	44224	186.1445	down	down	correct
DGZ.US	DB Gold Short ETN	20260601	5.48	6.22	5.09	5.41	7800	5.41	down	down	correct
DHS.US	WisdomTree U.S. High Dividend Fund	20260601	111.16	111.16	110.23	110.37	16543	110.0186	down	down	correct
DIA.US	SPDR Dow Jones Industrial Average ETF Trust	20260601	509.85	511.855	508.33	511.44	4424845	509.9033	up	down	incorrect
DIAL.US	Columbia Diversified Fixed Income Allocation ETF	20260601	18.12	18.165	18.11	18.155	28029	18.0821	up	up	correct
DIG.US	ProShares Ultra Oil & Gas	20260601	56.43	58.02	56.36	57	94168	56.7849	up	up	correct
DIM.US	WisdomTree International MidCap Dividend Fund	20260601	86.47	86.74	86.18	86.5895	2884	84.951	up	up	correct
DIV.US	Global X SuperDividend U.S. ETF	20260601	19.07	19.145	19.03	19.09	229358	18.8805	up	up	correct
DIVO.US	Amplify ETF Trust	20260601	46.165	46.2	45.97	46.06	1021600	45.8755	down	down	correct
DIVS.US	SmartETFs Dividend Builder ETF	20260601	32.54	32.65	32.54	32.65	900	32.48	up	up	correct
DIVZ.US	Listed Funds Trust	20260601	37.17	37.205	36.98	37.01	16700	36.9105	down	down	correct
DJD.US	Invesco Dow Jones Industrial Average Dividend ETF	20260601	62.82	63.0172	62.709	62.99	18252	62.5759	up	down	incorrect
DJP.US	iPath Bloomberg Commodity Index Total Return(SM) ETN	20260601	48.92	49.21	48.73	48.93	61800	48.93	up	up	correct
DLN.US	WisdomTree U.S. LargeCap Dividend Fund	20260601	95.8	96.14	95.8	96.01	129305	95.805	up	up	correct
DLS.US	WisdomTree International SmallCap Dividend Fund	20260601	87.1	87.3199	86.695	86.84	15930	85.3705	down	down	correct
DNL.US	WisdomTree Global ex	20260601	44.82	45.28	44.785	45.04	29828	44.8704	up	up	correct
DOG.US	ProShares Short Dow30	20260601	22.34	22.4101	22.26	22.28	2123246	22.1152	down	down	correct
DOL.US	WisdomTree International LargeCap Dividend Fund	20260601	74.7	75.305	74.5834	74.99	7927	73.9811	up	up	correct
DON.US	WisdomTree U.S. MidCap Dividend Fund	20260601	54.81	54.96	54.53	54.84	144300	54.6888	up	up	correct
DOO.US	WisdomTree International Dividend ex	20260601	56.84	58.6	56.45	58.48	336600	58.3147	up	up	correct
DPST.US	Direxion Shares ETF Trust	20260601	112.26	112.26	106.395	108.12	429231	107.5474	down	down	correct
DRIP.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares	20260601	4.7	4.71	4.465	4.63	3175968	45.9815	down	down	correct
DRN.US	Direxion Shares ETF Trust	20260601	10.3	10.35	9.97	9.98	627084	9.9265	down	down	correct
DRV.US	Direxion Daily MSCI Real Estate Bear 3X Shares	20260601	20.3	21.05	20.3	21.05	90710	20.8705	up	up	correct
DSCF.US	Discipline Fund ETF	20260601	25.26	25.26	25.2293	25.2293	12813	25.0006	down	up	incorrect
DSI.US	iShares MSCI KLD 400 Social ETF	20260601	143.02	144.705	143.02	144.46	110329	144.1715	up	up	correct
DSTL.US	Distillate U.S. Fundamental Stability & Value ETF	20260601	60.04	61.02	60.04	60.91	47239	60.7279	up	down	incorrect
DSTX.US	ETF Series Solutions	20260601	34.32	34.564	34.32	34.564	500	34.1568	up	down	incorrect
DTD.US	WisdomTree U.S. Total Dividend Fund	20260601	92.39	92.7084	92.3861	92.547	15326	92.3376	up	up	correct
DTEC.US	ALPS Disruptive Technologies ETF	20260601	50.78	52.23	50.78	52.144	3200	52.144	up	up	correct
DTH.US	WisdomTree International High Dividend Fund	20260601	56.02	56.335	55.8601	56.1962	22152	54.9463	up	up	correct
DUG.US	ProShares UltraShort Oil & Gas	20260601	19.06	19.13	18.47	18.82	171507	18.7059	down	down	correct
DUSL.US	Direxion Shares ETF Trust	20260601	84.625	85.78	82.7443	85.7038	8970	85.6272	up	up	correct
DUST.US	Direxion Daily Gold Miners Index Bear 2X Shares	20260601	51.99	54.5	51.07	51.94	572715	51.6408	down	down	correct
DVYE.US	iShares Inc.	20260601	34.43	34.88	34.2505	34.73	102624	34.1534	up	up	correct
DWM.US	WisdomTree International Equity Fund	20260601	73.91	74.17	73.63	74.0009	14267	72.912	up	up	correct
DWMF.US	WisdomTree International Multifactor Fund	20260601	33.14	33.267	33.14	33.267	1346	32.7082	up	down	incorrect
DWX.US	SPDR S&P International Dividend ETF	20260601	46.61	46.655	46.46	46.586	5979	45.9058	down	up	incorrect
DXD.US	ProShares Trust	20260601	18.27	18.39	18.145	18.16	1953830	18.0115	down	down	correct
DXJ.US	WisdomTree Japan Hedged Equity Fund	20260601	170	170.38	168.84	169.27	331200	168.1436	down	down	correct
DYLD.US	Two Roads Shared Trust	20260601	22.406	22.5	22.38	22.45	4800	22.3095	up	up	correct
DYNF.US	BlackRock ETF Trust	20260601	67.37	67.835	67.28	67.61	2523500	67.4842	up	up	correct
DZZ.US	DB Gold Double Short ETN	20260601	2.01	2.11	1.98	2.04	8600	2.04	up	up	correct
EAGG.US	iShares Trust	20260601	47.15	47.265	47.105	47.26	310492	47.1039	up	up	correct
EAPR.US	Innovator MSCI Emerging Markets Power Buffer ETF	20260601	33.36	33.36	32.84	33.19	36800	33.19	down	down	correct
EASG.US	Xtrackers MSCI EAFE ESG Leaders Equity ETF	20260601	38.13	38.17	38.13	38.14	1393	37.5891	up	up	correct
EBLU.US	Ecofin Global Water ESG Fund	20260601	49.275	49.4	49.1281	49.2301	1266	48.7445	down	down	correct
EBND.US	SPDR Bloomberg Barclays Emerging Markets Local Bond ETF	20260601	20.85	20.95	20.835	20.92	229137	20.8098	up	up	correct
ECLN.US	First Trust EIP Carbon Impact ETF	20260601	36.47	36.51	36.3452	36.3452	1191	36.1689	down	down	correct
ECNS.US	iShares Trust	20260601	31.61	31.84	31.55	31.76	5000	31.29	up	up	correct
ECON.US	Columbia Emerging Markets Consumer ETF	20260601	36.47	37.17	36.47	36.89	10700	36.89	up	up	correct
EDC.US	Direxion Daily MSCI Emerging Markets Bull 3X Shares	20260601	96.85	101.29	95.75	99.66	107902	99.2725	up	up	correct
EDIV.US	SPDR Index Shares Funds	20260601	41.43	41.6499	41.3801	41.44	109946	40.9215	up	up	correct
EDOG.US	ALPS Emerging Sector Dividend Dogs ETF	20260601	24.71	24.9468	24.71	24.9468	7091	24.5513	up	up	correct
EDOW.US	First Trust Dow 30 Equal Weight ETF	20260601	43.94	43.9801	43.7901	43.9723	19792	43.8422	up	up	correct
EDV.US	Vanguard Extended Duration Treasury Index Fund ETF Shares	20260601	63.25	63.98	63.14	63.85	1561338	62.9994	up	down	incorrect
EDZ.US	Direxion Daily MSCI Emerging Markets Bear 3X Shares	20260601	15.4	15.55	14.6	14.89	311000	14.6398	down	down	correct
EELV.US	Invesco S&P Emerging Markets Low Volatility ETF	20260601	28.39	28.39	28.28	28.32	25859	27.8842	down	down	correct
EEM.US	iShares MSCI Emerging Markets ETF	20260601	69.38	70.51	69.13	70.08	31731100	69.7176	up	up	correct
EEMO.US	Invesco S&P Emerging Markets Momentum ETF	20260601	24.63	24.9	24.22	24.78	46100	24.6684	up	up	correct
EEMS.US	iShares MSCI Emerging Markets Small	20260601	77.71	78.7	77.6	78.435	38080	77.9448	up	up	correct
EEMX.US	SPDR MSCI Emerging Markets Fossil Fuel Free ETF	20260601	54.5	55.37	54.5	55.02	39831	55.02	up	down	incorrect
EES.US	WisdomTree U.S. SmallCap Earnings Fund	20260601	63.85	64.53	63.7	64.3938	10256	64.1464	up	up	correct
EET.US	ProShares Ultra MSCI Emerging Markets	20260601	122.24	125.57	121.59	124.5951	91750	124.1469	up	up	correct
EEV.US	ProShares Trust	20260601	11.035	11.109	10.7	10.84	72784	10.5458	down	up	incorrect
EFA.US	iShares MSCI EAFE ETF	20260601	103.99	104.92	103.6	104.44	17412619	102.813	up	down	incorrect
EFAX.US	SPDR MSCI EAFE Fossil Fuel Free ETF	20260601	52.99	53.36	52.8315	53.134	40462	53.134	up	up	correct
EFIV.US	SPDR S&P 500 ESG ETF	20260601	72.71	73.3576	72.6	73.267	30911	73.0706	up	up	correct
EFO.US	ProShares Ultra MSCI EAFE	20260601	72.2	73.04	71.15	72.2931	23881	71.9978	up	up	correct
EFU.US	ProShares UltraShort MSCI EAFE	20260601	7.61	7.65	7.52	7.5303	9610	7.4527	down	down	correct
EFZ.US	ProShares Short MSCI EAFE	20260601	23.665	23.665	23.22	23.3761	6511	23.1157	down	down	correct
EIDO.US	iShares MSCI Indonesia ETF	20260601	12.78	12.87	12.71	12.85	870037	12.6126	up	down	incorrect
EINC.US	VanEck Vectors Energy Income ETF	20260601	116.51	118.37	116.51	117.38	12500	117.38	up	up	correct
EIRL.US	iShares Trust	20260601	75.62	79	75.62	76.7789	269407	75.6611	up	down	incorrect
EIS.US	iShares MSCI Israel ETF	20260601	134.12	134.44	131.8	133.94	161336	133.1444	down	down	correct
EJAN.US	Innovator MSCI Emerging Markets Power Buffer ETF January	20260601	35.92	36.1	35.92	36.099	19700	36.099	up	up	correct
EJUL.US	Innovator MSCI Emerging Markets Power Buffer ETF	20260601	31.1	31.1	31.03	31.035	4800	31.035	down	down	correct
ELD.US	WisdomTree Emerging Markets Local Debt Fund	20260601	29.12	29.12	28.6601	28.77	14976	28.6241	down	down	correct
EMBD.US	Global X Emerging Markets Bond ETF	20260601	23.84	23.84	23.72	23.81	23000	23.6977	down	down	correct
EMHC.US	SPDR Bloomberg Barclays Emerging Markets USD Bond ETF	20260601	25.21	25.27	25.21	25.26	12800	25.1428	up	up	correct
EMLC.US	VanEck Vectors ETF Trust	20260601	25.46	25.535	25.405	25.51	2128373	25.3661	up	up	correct
EMLP.US	First Trust North American Energy Infrastructure Fund	20260601	42.82	42.9101	42.5	42.52	688077	42.2159	down	down	correct
EMMF.US	WisdomTree Emerging Markets Multifactor Fund	20260601	40.27	40.96	40.27	40.7682	16768	40.5281	up	up	correct
EMNT.US	EMNT	20260601	98.66	98.66	98.63	98.659	11500	98.3399	down	down	correct
EMQQ.US	EMQQ The Emerging Markets Internet & Ecommerce ETF	20260601	32.48	33.01	32.48	32.91	30900	32.91	up	up	correct
EMTY.US	ProShares Trust	20260601	24.53	24.53	24.37	24.37	1455	24.2049	down	down	correct
ENFR.US	Alerian Energy Infrastructure ETF	20260601	37.76	38.11	37.75	37.87	95700	37.87	up	up	correct
EOCT.US	Innovator ETFs Trust	20260601	34.06	34.134	34.025	34.134	1100	34.134	up	up	correct
EPHE.US	iShares MSCI Philippines ETF	20260601	23.77	23.98	23.66	23.89	269407	23.4313	up	up	correct
EPI.US	WisdomTree India Earnings Fund	20260601	42.07	42.34	41.88	42.22	509900	42.22	up	up	correct
EPOL.US	iShares Trust	20260601	40	40.15	39.76	40.05	304900	39.7546	up	up	correct
EPP.US	iShares MSCI Pacific ex Japan ETF	20260601	55.05	55.545	54.95	55.32	398693	54.4885	up	up	correct
EPS.US	WisdomTree U.S. Earnings 500 Fund	20260601	78.94	79.31	78.859	79.17	26241	78.9382	up	up	correct
EPU.US	iShares MSCI Peru ETF	20260601	85.28	85.93	84.08	85.88	275496	84.4853	up	up	correct
EPV.US	ProShares UltraShort FTSE Europe	20260601	19.11	19.2333	18.8	18.9074	23271	18.7246	down	down	correct
EQAL.US	Invesco Russell 1000 Equal Weight ETF	20260601	58.67	59.0099	58.62	58.83	41699	58.5807	up	up	correct
EQL.US	ALPS Equal Sector Weight ETF	20260601	50.61	50.61	50.18	50.26	60084	50.1917	down	down	correct
EQWL.US	Invesco Exchange	20260601	127.94	128.64	127.83	128.39	142597	127.8748	up	up	correct
ERTH.US	Invesco Exchange	20260601	50.92	50.92	50.6	50.9	3300	50.4669	down	down	correct
ERX.US	Direxion Shares ETF Trust	20260601	87.08	89.84	87.06	88.33	658800	88.0589	up	up	correct
ERY.US	Direxion Daily Energy Bear 2X Shares	20260601	11.62	11.7001	11.3199	11.53	1933697	11.4483	down	down	correct
ESBA.US	Empire State Realty OP L.P	20260601	5.62	5.62	5.55	5.55	2000	5.5128	down	down	correct
ESGA.US	American Century Sustainable Equity ETF	20260601	84.545	85.05	84.52	84.9622	4322	84.8148	up	up	correct
ESGB.US	IndexIQ Active ETF Trust	20260601	20.87	20.92	20.86	20.92	8180	20.92	up	up	correct
ESGN.US	Columbia ETF Trust I	20260601	39.92	40.21	39.81	39.992	33131	39.992	up	down	incorrect
ESGY.US	American Century Sustainable Growth ETF	20260601	71.91	72.28	71.91	72.1204	764	72.0758	up	up	correct
ETHO.US	Etho Climate Leadership U.S. ETF	20260601	75.955	76.785	75.88	76.72	3100	76.72	up	up	correct
EUDG.US	WisdomTree Trust	20260601	38.43	38.605	38.43	38.546	483	38.011	up	up	correct
EUM.US	ProShares Short MSCI Emerging Markets	20260601	15.66	15.72	15.41	15.488	89892	15.3269	down	down	correct
EUO.US	ProShares Trust II	20260601	29.52	29.56	29.36	29.48	22300	29.48	down	down	correct
EURL.US	Direxion Daily FTSE Europe Bull 3X Shares	20260601	45.5	45.84	44.37	45.27	31300	44.8843	down	down	correct
EUSA.US	iShares MSCI USA Equal Weighted ETF	20260601	112.37	113.16	112.242	112.86	31228	112.5552	up	up	correct
EUSB.US	iShares Trust	20260601	43.25	43.35	43.2	43.35	45361	43.2078	up	up	correct
EUSC.US	WisdomTree Trust	20260601	57.5	58.14	57.47	58	12897	58	up	up	correct
EVNT.US	EVNT	20260601	12.12	12.12	11.85	11.93	8900	11.93	down	down	correct
EVX.US	VanEck Vectors ETF Trust	20260601	38.68	38.82	38.51	38.76	5700	38.76	up	up	correct
EWA.US	iShares MSCI Australia ETF	20260601	29.03	29.265	28.92	29.13	1281496	28.7262	up	up	correct
EWC.US	iShares MSCI Canada ETF	20260601	58.63	58.89	58.31	58.71	2156300	58.4347	up	up	correct
EWD.US	iShares MSCI Sweden ETF	20260601	52.06	52.24	51.53	52.08	218974	50.8761	up	up	correct
EWG.US	iShares MSCI Germany ETF	20260601	43.32	43.66	43.1	43.48	1774500	42.6254	up	up	correct
EWH.US	iShares Inc.	20260601	22.92	23.035	22.85	23.01	2915616	22.6439	up	up	correct
EWI.US	iShares MSCI Italy ETF	20260601	58.87	59.46	58.75	59.27	490121	58.1231	up	up	correct
EWJ.US	iShares MSCI Japan ETF	20260601	92.77	93.35	91.76	92.93	9666643	92.4278	up	up	correct
EWK.US	iShares MSCI Belgium ETF	20260601	26.86	27.07	26.76	27.04	230148	26.7157	up	up	correct
EWL.US	iShares MSCI Switzerland ETF	20260601	62.01	62.32	61.55	61.99	605863	60.9122	down	up	incorrect
EWM.US	iShares MSCI Malaysia ETF	20260601	28.5	28.65	28.4	28.62	265700	28.0384	up	down	incorrect
EWN.US	iShares MSCI Netherlands ETF	20260601	66.64	67.83	66.21	67.46	310320	66.805	up	up	correct
EWO.US	iShares MSCI Austria ETF	20260601	41.08	41.18	40.67	40.93	165992	40.1114	down	down	correct
EWP.US	iShares MSCI Spain ETF	20260601	56.86	57.58	56.81	57.47	561821	56.5654	up	up	correct
EWQ.US	iShares MSCI France ETF	20260601	45.61	45.99	45.42	45.82	274999	44.7517	up	up	correct
EWS.US	iShares MSCI Singapore ETF	20260601	29.35	29.82	29.34	29.7	2830743	29.1743	up	up	correct
EWT.US	iShares MSCI Taiwan ETF	20260601	105.18	107.36	104.8	106.42	6805200	106.42	up	up	correct
EWU.US	iShares MSCI United Kingdom ETF	20260601	46.55	46.88	46.4	46.69	2564124	46.0306	up	up	correct
EWV.US	ProShares UltraShort MSCI Japan	20260601	18.53	18.63	18.31	18.4596	8396	18.2688	down	down	correct
EWW.US	iShares MSCI Mexico ETF	20260601	78.17	78.38	77.17	77.87	1340000	76.7409	down	down	correct
EWX.US	SPDR S&P Emerging Markets Small Cap ETF	20260601	75.08	75.67	75.08	75.59	13300	75.0255	up	up	correct
EWY.US	iShares MSCI South Korea ETF	20260601	211.47	217.76	209.1	216.7	19082200	216.7	up	up	correct
EWZ.US	iShares MSCI Brazil ETF	20260601	35.62	35.81	35.49	35.67	20817510	35.3336	up	up	correct
EXI.US	iShares Global Industrials ETF	20260601	192.94	193.97	191.26	193.56	43590	192.4207	up	up	correct
EZA.US	iShares MSCI South Africa ETF	20260601	67.61	67.9824	66.37	67.62	304500	66.1699	up	up	correct
EZJ.US	ProShares Ultra MSCI Japan	20260601	64.03	64.885	63.85	64.8017	2255	64.4675	up	up	correct
EZM.US	WisdomTree U.S. MidCap Earnings Fund	20260601	72.95	73.44	72.72	73.2161	17762	72.982	up	up	correct
FAN.US	First Trust Global Wind Energy ETF	20260601	26.2	26.325	25.96	26.2	158046	26.1069
FAS.US	Direxion Shares ETF Trust	20260601	129.29	132.07	128.99	130.76	799282	130.2928	up	up	correct
FAZ.US	Direxion Shares ETF Trust	20260601	45.82	45.9	44.91	45.3	328600	45.0089	down	down	correct
FBND.US	Fidelity Total Bond ETF	20260601	45.4	45.505	45.34	45.49	3092228	45.3222	up	up	correct
FBT.US	First Trust NYSE Arca Biotechnology Index Fund	20260601	220.91	221.17	219.44	220.49	19400	220.49	down	down	correct
FCG.US	First Trust Natural Gas ETF	20260601	28.96	29.64	28.96	29.32	811000	29.153	up	up	correct
FCOM.US	Fidelity MSCI Communication Services Index ETF	20260601	74.03	74.03	73.43	73.61	100956	73.4261	down	up	incorrect
FCOR.US	Fidelity Merrimack Street Trust	20260601	47.08	47.33	47.05	47.29	245368	47.1037	up	down	incorrect
FDD.US	First Trust Exchange	20260601	19.5	19.6676	19.4424	19.63	122069	19.0349	up	up	correct
FDHY.US	Fidelity High Yield Factor ETF	20260601	49	49.19	49	49.105	99246	48.8349	up	up	correct
FDIS.US	Fidelity MSCI Consumer Discretionary Index ETF	20260601	103.33	103.33	102.1205	102.43	68513	102.2263	down	down	correct
FDL.US	First Trust Morningstar Dividend Leaders Index Fund	20260601	49.87	50.025	49.71	49.77	699569	49.2935	down	down	correct
FDLO.US	Fidelity Low Volatility Factor ETF	20260601	70.37	70.4	70.185	70.31	39292	70.0397	down	down	correct
FDM.US	First Trust Dow Jones Select MicroCap Index Fund	20260601	86.73	86.89	86.0885	86.62	14602	86.2596	down	down	correct
FDMO.US	Fidelity Momentum Factor ETF	20260601	95.14	95.92	94.975	95.53	41433	95.3812	up	up	correct
FDN.US	First Trust Exchange	20260601	284.07	290.91	284.07	289.76	299600	289.76	up	up	correct
FDRR.US	Fidelity Dividend ETF for Rising Rates	20260601	67.12	67.64	66.95	67.5078	14130	67.086	up	up	correct
FDVV.US	Fidelity High Dividend ETF	20260601	61.54	61.795	61.49	61.62	862690	61.0944	up	up	correct
FEDM.US	FEDM	20260601	62.79	62.79	62.68	62.68	1000	61.7929	down	up	incorrect
FEIG.US	FEIG	20260601	40.8	40.807	40.8	40.807	900	40.6513	up	down	incorrect
FENY.US	Fidelity MSCI Energy Index ETF	20260601	31.62	32.1	31.615	31.84	2015864	31.6198	up	up	correct
FEUS.US	FEUS	20260601	82.475	82.475	82.475	82.475	100	82.2453
FEZ.US	SPDR EURO STOXX 50 ETF	20260601	67.56	68.26	67.23	67.93	1262377	66.8279	up	up	correct
FFIU.US	Fieldstone UVA Unconstrained Medium	20260601	21.85	22.02	21.85	21.913	1900	21.6914	up	up	correct
FFND.US	Northern Lights Fund Trust II	20260601	32.385	32.4	32.32	32.32	4200	32.32	down	down	correct
FFTY.US	Innovator ETFs Trust	20260601	40.31	41.05	39.95	40.62	28600	40.62	up	up	correct
FGD.US	First Trust Dow Jones Global Select Dividend Index Fund	20260601	33.7	34.014	33.63	33.92	126888	33.3794	up	up	correct
FHLC.US	Fidelity MSCI Health Care Index ETF	20260601	71.69	71.72	71.17	71.46	166353	71.2021	down	down	correct
FIDI.US	Fidelity International High Dividend ETF	20260601	27.94	28.09	27.9	27.93	85374	27.5075	down	down	correct
FIDU.US	Fidelity Covington Trust	20260601	93.18	93.94	92.5514	93.53	84001	93.3242	up	up	correct
FIEE.US	UBS AG FI Enhanced Europe 50 ETN	20260601	5.69	5.8	5.53	5.6	12400	5.6	down	down	correct
FIGB.US	Fidelity Investment Grade Bond ETF	20260601	42.69	42.88	42.68	42.88	62500	42.7309	up	up	correct
FISR.US	SPDR SSGA Fixed Income Sector Rotation ETF	20260601	25.47	25.53	25.44	25.517	26200	25.4273	up	up	correct
FITE.US	SPDR S&P Kensho Future Security ETF	20260601	117	117.6	115.065	117.117	10200	117.1047	up	up	correct
FIVA.US	Fidelity International Value Factor ETF	20260601	37.9	38.17	37.75	37.97	67187	37.5908	up	up	correct
FIW.US	First Trust Exchange	20260601	103.12	103.85	102.195	103.58	59734	103.3976	up	up	correct
FLAU.US	Franklin FTSE Australia ETF	20260601	34.55	34.85	34.55	34.8018	3168	34.3023	up	up	correct
FLAX.US	Franklin FTSE Asia ex Japan ETF	20260601	38.02	38.48	37.98	38.407	3600	38.2026	up	up	correct
FLBR.US	Franklin FTSE Brazil ETF	20260601	22.34	22.47	22.26	22.39	352672	22.1191	up	up	correct
FLCA.US	Franklin Templeton ETF Trust	20260601	52.45	52.5892	52.12	52.51	16824	52.1129	up	up	correct
FLCB.US	Franklin Templeton ETF Trust	20260601	21.28	21.34	21.27	21.34	657800	21.2638	up	up	correct
FLCH.US	Franklin FTSE China ETF	20260601	22.03	22.2	22.02	22.11	112500	21.9565	up	up	correct
FLCO.US	Franklin Liberty Investment Grade Corporate ETF	20260601	21.34	21.3881	21.3228	21.385	35618	21.3038	up	up	correct
FLEE.US	Franklin FTSE Europe ETF	20260601	38.75	39.025	38.75	38.897	3000	38.0333	up	up	correct
FLGB.US	Franklin FTSE United Kingdom ETF	20260601	35.58	35.74	35.43	35.61	48512	35.1445	up	up	correct
FLGR.US	Franklin FTSE Germany ETF	20260601	34.07	34.2899	34.07	34.2899	2029	33.2511	up	up	correct
FLGV.US	Franklin Liberty U.S. Treasury Bond ETF	20260601	20.163	20.21	20.15	20.2	30581	20.1272	up	up	correct
FLIN.US	Franklin FTSE India ETF	20260601	34.37	34.59	34.31	34.51	422400	34.51	up	up	correct
FLJH.US	Franklin Templeton ETF Trust	20260601	44.7	44.755	44.38	44.7	45700	44.4207
FLJP.US	Franklin FTSE Japan ETF	20260601	39.61	39.865	39.4502	39.67	1000352	39.5023	up	up	correct
FLKR.US	Franklin FTSE South Korea ETF	20260601	68.22	70.31	67.479	69.96	598300	69.6492	up	up	correct
FLLA.US	Franklin FTSE Latin America ETF	20260601	27.68	27.71	27.47	27.57	33436	27.1908	down	down	correct
FLLV.US	Franklin Templeton ETF Trust	20260601	67.07	67.57	67.07	67.55	10269	67.55	up	up	correct
FLMB.US	Franklin Liberty Federal Tax	20260601	23.83	23.9	23.81	23.88	12467	23.7455	up	up	correct
FLMI.US	Franklin Liberty Intermediate Municipal Opportunities ETF	20260601	24.94	25.01	24.92	25	986151	24.9136	up	up	correct
FLMX.US	Franklin FTSE Mexico ETF	20260601	38.17	38.23	37.8496	38.018	4856	37.2868	down	down	correct
FLRG.US	Fidelity Covington Trust	20260601	41.13	41.43	41.13	41.339	33600	41.2106	up	up	correct
FLRN.US	SPDR Bloomberg Barclays Investment Grade Floating Rate ETF	20260601	30.74	30.76	30.7315	30.76	1146707	30.655	up	up	correct
FLRT.US	Pacer Funds Trust	20260601	46.85	46.9299	46.8301	46.87	89352	46.3643	up	up	correct
FLSA.US	Franklin FTSE Saudi Arabia ETF	20260601	33.21	33.21	32.858	32.858	1707	32.2735	down	down	correct
FLSP.US	Franklin Liberty Systematic Style Premia ETF	20260601	27.14	27.28	27.05	27.16	23400	27.16	up	up	correct
FLSW.US	Franklin FTSE Switzerland ETF	20260601	42.89	43.12	42.69	42.9839	4992	42.0716	up	up	correct
FLTB.US	Fidelity Merrimack Street Trust	20260601	50.29	50.29	50.08	50.24	73250	50.0485	down	down	correct
FLTR.US	VanEck Vectors ETF Trust	20260601	25.5	25.51	25.49	25.51	901900	25.4233	up	up	correct
FLTW.US	Franklin FTSE Taiwan ETF	20260601	103.16	105.38	103.035	104.6	399600	104.4117	up	up	correct
FLUD.US	Franklin Liberty Ultra Short Bond ETF	20260601	24.95	24.97	24.95	24.96	167000	24.8938	up	up	correct
FLYT.US	Direxion Flight to Safety Strategy ETF	20260601	29.94	30.66	22.88	28.76	692000	28.76	down	down	correct
FMAT.US	Fidelity MSCI Materials Index ETF	20260601	58.81	59.4299	58.28	59.215	35027	59.007	up	up	correct
FMF.US	First Trust Managed Futures Strategy Fund	20260601	51.7	51.95	51.7	51.91	20694	51.6712	up	up	correct
FMNY.US	First Trust Exchange	20260601	26.755	26.755	26.7	26.72	3600	26.5525	down	down	correct
FMQQ.US	FMQQ The Next Frontier Internet & Ecommerce ETF	20260601	11.61	11.705	11.61	11.681	1000	11.681	up	up	correct
FNCL.US	Fidelity MSCI Financials Index ETF	20260601	73.02	73.51	72.99	73.31	74584	73.0173	up	up	correct
FNDA.US	Schwab Fundamental U.S. Small Company Index ETF	20260601	35.92	36.19	35.74	36.12	599000	36.0252	up	up	correct
FNDB.US	Schwab Fundamental U.S. Broad Market Index ETF	20260601	30.2	30.27	30.12	30.19	105865	30.0803	down	down	correct
FNDC.US	Schwab Fundamental International Small Company Index ETF	20260601	49.87	50	49.5701	49.87	140753	49.5836
FNDE.US	Schwab Strategic Trust	20260601	41.42	41.8	41.35	41.67	1051500	41.4763	up	down	incorrect
FNDF.US	Schwab Fundamental International Large Company Index ETF	20260601	54.49	54.975	54.29	54.81	1553710	54.5018	up	down	incorrect
FNDX.US	Schwab Fundamental U.S. Large Company Index ETF	20260601	30.89	31.01	30.83	30.93	3815300	30.8122	up	down	incorrect
FNGD.US	MicroSectors FANG+ Index	20260601	29.6	29.79	28.72	29.23	639900	29.23	down	up	incorrect
FNGG.US	Direxion Daily Select Large Caps & FANGs Bull 2X Shares	20260601	270	276	270	273.304	10600	272.4977	up	down	incorrect
FNGO.US	MicroSectors FANG+ Index 2X Leveraged ETN	20260601	155.75	157.499	154	155.632	10200	155.632	down	up	incorrect
FNGS.US	MicroSectors FANG+ ETN	20260601	80.1	80.76	79.755	80.411	28000	80.411	up	down	incorrect
FNGU.US	MicroSectors FANG+ Index 3X Leveraged ETN	20260601	35.75	36.78	35.5441	36.15	7722266	36.15	up	down	incorrect
FORH.US	ETF Opportunities Trust	20260601	25.33	25.3802	25.33	25.3802	704	25.3802	up	up	correct
FPE.US	First Trust Preferred Securities and Income ETF	20260601	17.99	18.0177	17.965	18	985050	17.8209	up	up	correct
FPEI.US	First Trust Institutional Preferred Securities and Income ETF	20260601	19.25	19.27	19.23	19.26	212652	19.0755	up	up	correct
FPX.US	First Trust US Equity Opportunities ETF	20260601	194.5	195.38	191.56	193.82	26550	193.815	down	down	correct
FQAL.US	Fidelity Quality Factor ETF	20260601	81.07	81.67	81.07	81.55	22148	81.2944	up	up	correct
FREL.US	Fidelity Covington Trust	20260601	28.87	28.93	28.58	28.59	362590	28.3213	down	down	correct
FRI.US	First Trust S&P REIT Index Fund	20260601	30.8	30.8	30.27	30.28	15939	30.1107	down	down	correct
FRTY.US	Alger Mid Cap 40 ETF	20260601	23.21	23.69	23.21	23.566	10600	23.566	up	up	correct
FSEC.US	Fidelity Investment Grade Securitized ETF	20260601	43.85	43.88	43.72	43.87	206867	43.7338	up	up	correct
FSIG.US	First Trust Exchange	20260601	18.9	18.93	18.88	18.93	365529	18.7851	up	up	correct
FSMB.US	First Trust Short Duration Managed Municipal ETF	20260601	19.97	20	19.96	20	187467	19.8942	up	up	correct
FSMD.US	Fidelity Covington Trust	20260601	49.9	50.18	49.55	50.08	150700	49.9151	up	up	correct
FSTA.US	Fidelity MSCI Consumer Staples Index ETF	20260601	51.95	51.95	51.37	51.58	164280	51.2914	down	down	correct
FTEC.US	Fidelity MSCI Information Technology Index ETF	20260601	290.79	297.54	290.3701	296.68	455138	296.3729	up	up	correct
FTSD.US	Franklin ETF Trust	20260601	90.19	90.2445	90.12	90.2224	9816	89.9196	up	up	correct
FUMB.US	First Trust Ultra Short Duration Municipal ETF	20260601	20.05	20.05	20.025	20.05	95347	19.9613
FUTY.US	Fidelity MSCI Utilities Index ETF	20260601	56.8	56.97	55.82	55.83	296235	55.4406	down	down	correct
FVAL.US	Fidelity Value Factor ETF	20260601	80.06	80.6572	80.06	80.58	45775	80.2726	up	up	correct
FVD.US	First Trust Value Line Dividend Index Fund	20260601	47.05	47.145	46.905	46.97	662957	46.6858	down	down	correct
FXA.US	Invesco CurrencyShares Australian Dollar Trust	20260601	70.71	70.93	70.6307	70.883	7493	70.7931	up	up	correct
FXB.US	Invesco CurrencyShares British Pound Sterling Trust	20260601	129.02	129.405	128.82	129.3049	10762	129.0867	up	up	correct
FXC.US	Invesco CurrencyShares Canadian Dollar Trust	20260601	70.66	70.66	70.5582	70.6037	10307	70.5969	down	down	correct
FXD.US	First Trust Consumer Discretionary AlphaDEX Fund	20260601	67.54	67.8078	67.11	67.6855	10488	67.5906	up	up	correct
FXE.US	Invesco CurrencyShares Euro Currency Trust	20260601	107.28	107.36	107.14	107.33	356869	107.2586	up	up	correct
FXF.US	Invesco CurrencyShares Swiss Franc Trust	20260601	112.11	112.26	111.89	112.13	81300	112.13	up	up	correct
FXG.US	First Trust Consumer Staples AlphaDEX Fund	20260601	60.34	60.59	60.25	60.38	4764	60.0926	up	up	correct
FXH.US	First Trust Health Care AlphaDEX Fund	20260601	114.52	114.81	114.06	114.52	13326	114.4062
FXI.US	iShares Trust	20260601	35.23	35.45	35	35.34	26340900	35.0766	up	up	correct
FXL.US	First Trust Technology AlphaDEX Fund	20260601	212.2	220.17	212.2	219.47	103200	219.47	up	up	correct
FXN.US	First Trust Energy AlphaDEX Fund	20260601	21.71	22.045	21.71	21.81	1119947	21.7433	up	up	correct
FXO.US	First Trust Financials AlphaDEX Fund	20260601	58.12	58.56	58.12	58.29	29864	58.0624	up	up	correct
FXP.US	ProShares UltraShort FTSE China 50	20260601	21.15	21.22	20.86	21.0049	3161	20.906	down	down	correct
FXU.US	First Trust Utilities AlphaDEX Fund	20260601	47.62	47.62	46.87	46.9	549889	46.6948	down	down	correct
FXY.US	Invesco CurrencyShares Japanese Yen Trust	20260601	57.5	57.53	57.46	57.51	241800	57.51	up	up	correct
FXZ.US	First Trust Exchange	20260601	82.03	82.87	81.485	82.55	176227	82.383	up	up	correct
GAL.US	SPDR SSgA Global Allocation ETF	20260601	53.35	53.83	53.35	53.7413	3067	53.2857	up	down	incorrect
GAMR.US	ETF Managers Trust	20260601	93.42	94.49	92.87	94.251	2000	94.251	up	down	incorrect
GBIL.US	Goldman Sachs Access Treasury 0	20260601	99.92	99.92	99.91	99.91	1348449	99.5998	down	up	incorrect
GBUG.US	iPath Gold ETN	20260601	43.68	44.21	42.51	43.64	29700	43.64	down	up	incorrect
GCC.US	WisdomTree Continuous Commodity Index Fund	20260601	25.08	25.22	25.08	25.12	51200	25.12	up	down	incorrect
GCOR.US	Goldman Sachs Access U.S. Aggregate Bond ETF	20260601	40.9	41.02	40.89	41.0155	68046	40.8696	up	down	incorrect
GDMA.US	Alpha Architect ETF Trust	20260601	42.13	42.2899	41.93	42.25	5354	42.25	up	down	incorrect
GDOC.US	Goldman Sachs ETF Trust	20260601	33.078	33.078	33.078	33.078	100	33.078
GDX.US	VanEck Vectors Gold Miners ETF	20260601	86.45	87.55	84.38	86.68	26022900	86.68	up	up	correct
GDXD.US	MicroSectors Gold Miners	20260601	38.95	41.65	37.984	38.79	698700	38.79	down	down	correct
GDXJ.US	VanEck Vectors Junior Gold Miners ETF	20260601	115.71	116.6	111.76	114.95	6947500	114.95	down	down	correct
GDXU.US	MicroSectors Gold Miners 3X Leveraged ETNs	20260601	147.13	152.863	134.72	147.69	1912800	147.69	up	up	correct
GEM.US	Goldman Sachs ActiveBeta Emerging Markets Equity ETF	20260601	52.55	53.56	52.35	53.05	117200	53.05	up	up	correct
GGRW.US	Gabelli ETFs Trust	20260601	37.81	37.81	37.756	37.756	300	37.756	down	down	correct
GHYB.US	Goldman Sachs Access High Yield Corporate Bond ETF	20260601	44.7	44.72	44.6	44.72	5465	44.473	up	up	correct
GIGB.US	Goldman Sachs ETF Trust	20260601	45.695	45.82	45.67	45.81	64447	45.6206	up	up	correct
GII.US	SPDR S&P Global Infrastructure ETF	20260601	74.23	74.23	73.65	73.65	46716	73.65	down	down	correct
GINN.US	Goldman Sachs Innovate Equity ETF	20260601	80.02	80.98	80.02	80.732	8500	80.732	up	up	correct
GLD.US	SPDR Gold Trust	20260601	409.86	412.61	408.24	411.26	6158900	411.26	up	up	correct
GLDM.US	World Gold Trust	20260601	88.36	88.93	88	88.65	3694400	88.65	up	up	correct
GLDX.US	USCF ETF Trust	20260601	36.0721	36.0721	36.0721	36.0721	0	35.8053
GLIN.US	VanEck Vectors ETF Trust	20260601	44.27	44.64	44.23	44.61	23700	44.61	up	up	correct
GLL.US	ProShares Trust II	20260601	22.12	22.29	21.84	21.97	4307200	21.97	down	down	correct
GLRY.US	Inspire Faithward Mid Cap Momentum ESG ETF	20260601	41.17	41.25	40.775	41.03	15500	41.0261	down	down	correct
GLTR.US	Aberdeen Standard Physical Precious Metals Basket Shares ETF	20260601	210.92	212.65	209.9	211.85	75700	211.85	up	up	correct
GMF.US	SPDR S&P Emerging Asia Pacific ETF	20260601	156.17	158.28	155.79	157.49	8900	156.8481	up	up	correct
GNR.US	SPDR S&P Global Natural Resources ETF	20260601	72.68	73.38	72.5313	73.27	173074	73.27	up	up	correct
GOAU.US	U.S. Global GO GOLD and Precious Metal Miners ETF	20260601	42.07	42.37	40.89	42.08	40900	42.08	up	up	correct
GOEX.US	Global X Funds	20260601	78.39	80.24	77.2	79.19	8000	79.0884	up	up	correct
GQRE.US	FlexShares Global Quality Real Estate Index Fund	20260601	63.6	63.6	63.1822	63.1822	8513	62.6027	down	down	correct
GREK.US	Global X MSCI Greece ETF	20260601	74.18	74.8	73.5	74.6	141109	74.0501	up	up	correct
GRN.US	iPath Series B Carbon ETN	20260601	31.36	31.422	31.36	31.422	400	31.422	up	up	correct
GRNB.US	VanEck Vectors ETF Trust	20260601	24.03	24.06	24.01	24.06	53375	23.9489	up	up	correct
GSEU.US	Goldman Sachs ETF Trust	20260601	48.24	48.675	48.19	48.601	7847	47.669	up	down	incorrect
GSG.US	iShares S&P GSCI Commodity	20260601	32.53	32.87	32.2	32.47	1235800	32.47	down	up	incorrect
GSIE.US	Goldman Sachs ActiveBeta International Equity ETF	20260601	45.55	45.91	45.41	45.69	370465	45.1019	up	down	incorrect
GSIG.US	Goldman Sachs Access Investment Grade Corporate 1	20260601	47.37	47.37	47.37	47.37	0	47.37
GSJY.US	Goldman Sachs ActiveBeta Japan Equity ETF	20260601	52	52.17	51.9851	52.1429	4335	51.7333	up	down	incorrect
GSLC.US	Goldman Sachs ETF Trust	20260601	143.29	144.4	143.29	143.99	181165	143.6345	up	down	incorrect
GSPY.US	Gotham Enhanced 500 ETF	20260601	40.97	41.26	40.97	41.22	1700	41.22	up	up	correct
GSSC.US	Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF	20260601	85.52	86.33	85.1001	86.02	32847	85.8131	up	up	correct
GSY.US	Invesco Ultra Short Duration ETF	20260601	50.15	50.17	50.1424	50.17	548837	49.8256	up	up	correct
GTEK.US	Goldman Sachs Future Tech Leaders Equity ETF	20260601	59.44	60.96	59	60.77	29900	60.77	up	up	correct
GTO.US	Invesco Total Return Bond ETF	20260601	46.82	46.915	46.766	46.91	261581	46.5319	up	up	correct
GUNR.US	FlexShares Morningstar Global Upstream Natural Resources Index Fund	20260601	53.72	54.31	53.7	54.22	416906	53.8548	up	up	correct
GURU.US	Global X Guru Index ETF	20260601	67.19	67.9	67.19	67.42	1900	67.42	up	up	correct
GUSH.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares	20260601	36.11	37.73	35.93	36.53	921000	36.441	up	up	correct
GVIP.US	Goldman Sachs Hedge Industry VIP ETF	20260601	178.44	181.06	177.64	180.102	21100	180.102	up	up	correct
GWX.US	SPDR S&P International Small Cap ETF	20260601	46.21	46.35	45.66	46.14	251142	45.5974	down	down	correct
GXC.US	SPDR Index Shares Funds	20260601	92.14	92.93	92.14	92.76	12400	92.0735	up	up	correct
GXG.US	Global X MSCI Colombia ETF	20260601	41.45	43.1	41.45	41.74	1251109	41.5733	up	up	correct
GYLD.US	Arrow Dow Jones Global Yield ETF	20260601	13.93	14.2	13.93	14.15	37800	13.9604	up	up	correct
HACK.US	ETF Series Solutions	20260601	100.66	105.4	100.66	105	224500	105	up	up	correct
HAIL.US	SPDR S&P Kensho Smart Mobility ETF	20260601	43.329	43.51	43	43.303	2900	43.1939	down	down	correct
HAP.US	VanEck Vectors Natural Resources ETF	20260601	71.93	72.33	71.53	72.12	28700	72.12	up	up	correct
HAUZ.US	DBX ETF Trust	20260601	23	23	22.82	22.91	121600	22.6643	down	down	correct
HAWX.US	iShares Currency Hedged MSCI ACWI ex U.S. ETF	20260601	45.34	45.8899	45.34	45.67	13003	45.1715	up	up	correct
HDEF.US	Xtrackers MSCI EAFE High Dividend Yield Equity ETF	20260601	32.44	32.44	32.26	32.3	227219	31.5891	down	down	correct
HDG.US	ProShares Hedge Replication ETF	20260601	54.7	54.9699	54.6269	54.7063	1042	54.4132	up	up	correct
HDGE.US	AdvisorShares Ranger Equity Bear ETF	20260601	16.62	16.62	16.25	16.25	85800	16.25	down	down	correct
HDLB.US	ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B	20260601	16.075	16.2	15.84	15.91	4300	15.6476	down	down	correct
HDMV.US	First Trust Horizon Managed Volatility Developed International ETF	20260601	37.006	37.006	37.006	37.006	132	36.4473
HDV.US	iShares Core High Dividend ETF	20260601	27.04	27.105	26.875	26.91	2461908	26.6472	down	down	correct
HEDJ.US	WisdomTree Europe Hedged Equity Fund	20260601	56.38	56.85	56.095	56.59	95813	55.6174	up	up	correct
HEQT.US	Simplify Exchange Traded Funds	20260601	33.515	33.57	33.49	33.51	38300	33.409	down	down	correct
HEWJ.US	iShares Currency Hedged MSCI Japan ETF	20260601	62.18	62.7592	62.18	62.66	25701	62.3207	up	up	correct
HEZU.US	iShares Currency Hedged MSCI Eurozone ETF	20260601	47.72	48.175	47.66	48	20522	47.1871	up	up	correct
HFXI.US	IQ 50 Percent Hedged FTSE International ETF	20260601	37.64	37.95	37.54	37.87	235194	37.6447	up	up	correct
HHH.US	ETF Managers Trust	20260601	63.38	63.5	62.52	62.89	428100	62.89	down	down	correct
HIBL.US	Direxion Daily S&P 500 High Beta Bull 3X Shares	20260601	120	126.91	119.21	125.01	30300	124.9416	up	up	correct
HIBS.US	Direxion Daily S&P 500 High Beta Bear 3X Shares	20260601	21.48	21.868	20.53	20.91	121900	20.7289	down	down	correct
HIPS.US	GraniteShares HIPS US High Income ETF	20260601	11.67	11.72	11.6001	11.63	550802	11.5204	down	up	incorrect
HMOP.US	Hartford Municipal Opportunities ETF	20260601	39.04	39.1	39.01	39.08	99196	38.9604	up	up	correct
HOLD.US	AdvisorShares Trust	20260601	34.537	34.537	34.537	34.537	100	34.537
HOMZ.US	ETF Series Solutions	20260601	44	44	43.47	43.6	5932	43.4134	down	up	incorrect
HSCZ.US	iShares Currency Hedged MSCI EAFE Small	20260601	43.01	43.1	42.8115	42.9516	20690	42.3849	down	down	correct
HTAB.US	Hartford Exchange	20260601	19.07	19.13	19.06	19.13	32600	19.0677	up	up	correct
HTEC.US	Robo Global Healthcare Technology and Innovation ETF	20260601	34.39	34.53	34.13	34.488	3200	34.488	up	up	correct
HTRB.US	Hartford Total Return Bond ETF	20260601	33.67	33.73	33.615	33.73	215636	33.5979	up	up	correct
HTUS.US	Exchange Traded Concepts Trust	20260601	44.4	44.43	44.19	44.332	11500	44.332	down	down	correct
HUSV.US	First Trust Horizon Managed Volatility Domestic ETF	20260601	38.96	38.96	38.9115	38.9115	1487	38.8012	down	down	correct
HYBB.US	iShares BB Rated Corporate Bond ETF	20260601	46.57	46.7	46.53	46.7	20000	46.4773	up	up	correct
HYDW.US	DBX ETF Trust	20260601	46.62	46.66	46.59	46.645	2700	46.4409	up	up	correct
HYEM.US	VanEck Vectors Emerging Markets High Yield Bond ETF	20260601	20.1	20.16	20.04	20.13	236607	19.9895	up	down	incorrect
HYG.US	iShares Trust	20260601	79.79	79.88	79.64	79.84	32671010	79.4718	up	up	correct
HYGH.US	iShares U.S. ETF Trust	20260601	86.86	86.929	86.71	86.81	67800	85.9095	down	up	incorrect
HYGV.US	FlexShares Trust	20260601	40.14	40.17	40.05	40.14	209400	39.8971
HYLB.US	Xtrackers USD High Yield Corporate Bond ETF	20260601	36.43	36.46	36.3414	36.42	2133489	36.2279	down	down	correct
HYMB.US	SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF	20260601	25.1	25.16	25.05	25.15	774452	25.0556	up	up	correct
HYS.US	PIMCO 0	20260601	93.27	93.32	93.055	93.32	151637	92.7512	up	down	incorrect
HYTR.US	CP High Yield Trend ETF	20260601	21.4	21.445	21.395	21.435	63900	21.2234	up	up	correct
HYUP.US	Xtrackers High Beta High Yield Bond ETF	20260601	41.67	41.71	41.61	41.66	3188	41.4045	down	up	incorrect
IAI.US	iShares U.S. Broker	20260601	181.12	184.33	181.12	183.88	93612	183.407	up	up	correct
IAK.US	iShares U.S. Insurance ETF	20260601	127.66	128.895	127.66	128.13	35460	127.7576	up	up	correct
IAPR.US	Innovator MSCI EAFE Power Buffer ETF	20260601	32.9	33.081	32.865	33.003	23800	33.003	up	up	correct
IAT.US	iShares U.S. Regional Banks ETF	20260601	56.92	57.08	56.12	56.19	121607	55.8433	down	down	correct
IAU.US	iShares Gold Trust	20260601	84.01	84.55	83.66	84.27	4816900	84.27	up	up	correct
IAUM.US	iShares® Gold Trust Micro	20260601	44.5	44.79	44.315	44.64	2975800	44.64	up	up	correct
IBD.US	Northern Lights Fund Trust IV	20260601	23.77	23.869	23.751	23.8	42202	23.6281	up	up	correct
IBDR.US	iShares iBonds Dec 2026 Term Corporate ETF	20260601	24.17	24.18	24.17	24.18	602311	24.1002	up	up	correct
IBDS.US	iShares iBonds Dec 2027 Term Corporate ETF	20260601	24.14	24.17	24.14	24.16	527616	24.0756	up	up	correct
IBDT.US	iShares iBonds Dec 2028 Term Corporate ETF	20260601	25.18	25.2	25.16	25.2	398738	25.1089	up	up	correct
IBDU.US	iShares Trust	20260601	23.1	23.125	23.075	23.12	498300	23.0337	up	up	correct
IBDV.US	iShares Trust	20260601	21.72	21.75	21.6999	21.74	381199	21.6593	up	up	correct
IBDW.US	iShares Trust	20260601	20.76	20.805	20.735	20.8	477300	20.7196	up	up	correct
IBND.US	SPDR Bloomberg Barclays International Corporate Bond ETF	20260601	31.46	31.58	31.4046	31.53	91411	31.4571	up	up	correct
IBUY.US	Amplify Online Retail ETF	20260601	67.18	68.325	67.18	68.11	10200	68.11	up	up	correct
IDEV.US	iShares Core MSCI International Developed Markets ETF	20260601	89.82	90.51	89.45	90.1	1332130	88.7603	up	up	correct
IDHQ.US	Invesco S&P International Developed Quality ETF	20260601	41.27	41.7	41.07	41.57	136718	41.2964	up	up	correct
IDLV.US	Invesco S&P International Developed Low Volatility ETF	20260601	34.57	34.99	32.5	34.49	23237	33.9668	down	down	correct
IDMO.US	Invesco S&P International Developed Momentum ETF	20260601	59.58	59.98	59.1	59.7	432311	59.2005	up	down	incorrect
IDNA.US	iShares Genomics Immunology and Healthcare ETF	20260601	29.64	29.64	29.05	29.32	31053	29.1969	down	down	correct
IDOG.US	ALPS International Sector Dividend Dogs ETF	20260601	43.6	44.02	43.545	43.84	21541	42.8918	up	up	correct
IDRV.US	iShares Trust	20260601	44.8	45.215	44.6	45.103	113600	44.7739	up	up	correct
IDU.US	iShares U.S. Utilities ETF	20260601	111.06	111.065	109.06	109.08	57355	108.4686	down	down	correct
IDX.US	VanEck Vectors Indonesia Index ETF	20260601	10.89	11.02	10.86	10.97	112000	10.97	up	up	correct
IEMG.US	iShares Core MSCI Emerging Markets ETF	20260601	84.42	85.68	84.04	85.18	12909910	84.5012	up	down	incorrect
IEUR.US	iShares Core MSCI Europe ETF	20260601	75.35	75.925	74.98	75.55	700674	74.0254	up	up	correct
IEV.US	iShares Trust	20260601	72.5	73.07	72.18	72.75	142720	71.4883	up	up	correct
IEZ.US	iShares U.S. Oil Equipment & Services ETF	20260601	30.23	30.2426	29.89	30.06	1612984	29.9765	down	down	correct
IFED.US	IFED	20260601	46.04	46.04	46.04	46.04	100	46.04
IG.US	Principal Exchange	20260601	20.53	20.65	20.53	20.6173	24037	20.5335	up	up	correct
IGBH.US	iShares Interest Rate Hedged Long	20260601	24.78	24.82	24.77	24.81	242118	24.6046	up	up	correct
IGLB.US	iShares 10+ Year Investment Grade Corporate Bond ETF	20260601	49.68	49.955	49.62	49.91	948864	49.6957	up	up	correct
IGM.US	iShares Expanded Tech Sector ETF	20260601	166.28	169.83	166.03	169.15	620994	169.0778	up	up	correct
IHAK.US	iShares Cybersecurity and Tech ETF	20260601	59.18	61.26	59.18	61.02	176658	61.0124	up	up	correct
IHDG.US	WisdomTree Trust	20260601	51.09	51.41	50.9401	51.22	226163	50.5452	up	up	correct
IHE.US	iShares U.S. Pharmaceuticals ETF	20260601	91.06	91.5	89.71	90.29	53274	90.0184	down	down	correct
IHF.US	iShares U.S. Healthcare Providers ETF	20260601	50.09	50.68	50.09	50.55	154310	50.5037	up	up	correct
IHI.US	iShares U.S. Medical Devices ETF	20260601	48.75	49.198	48.285	48.84	3286826	48.7663	up	up	correct
IHY.US	VanEck Vectors International High Yield Bond ETF	20260601	21.745	21.7969	21.7	21.78	3386	21.6793	up	up	correct
IIGD.US	Invesco Investment Grade Defensive ETF	20260601	24.4699	24.51	24.4699	24.495	8227	24.3237	up	up	correct
IJAN.US	Innovator MSCI EAFE Power Buffer ETF January	20260601	37.64	37.849	37.64	37.793	3600	37.793	up	up	correct
IJH.US	iShares Trust	20260601	74.2	74.77	73.93	74.54	7606700	74.3547	up	up	correct
IJJ.US	iShares S&P Mid	20260601	141.62	142.185	141.1	141.78	121307	141.2825	up	up	correct
IJK.US	iShares S&P Mid	20260601	113.45	114.54	112.62	114.15	270400	114.0169	up	up	correct
IJR.US	iShares Core S&P Small	20260601	137.74	138.68	137.09	138.46	5984298	138.0427	up	up	correct
IJS.US	iShares S&P Small	20260601	130.04	131.06	129.3301	130.9	435156	130.3782	up	up	correct
IJUL.US	Innovator MSCI EAFE Power Buffer ETF	20260601	31.9	35.49	31.9	35.405	8300	35.405	up	up	correct
ILCB.US	iShares Morningstar U.S. Equity ETF	20260601	104.69	105.32	104.69	105.0961	25151	104.8445	up	up	correct
ILCG.US	iShares Morningstar Growth ETF	20260601	118.78	120.46	118.78	120.06	49340	119.9613	up	up	correct
ILCV.US	iShares Morningstar Value ETF	20260601	101.46	101.67	101.27	101.38	17881	100.9911	down	down	correct
ILDR.US	First Trust Exchange	20260601	39.85	40.44	39.5	40.22	98400	40.22	up	up	correct
ILF.US	iShares Latin America 40 ETF	20260601	34.818	34.9	34.65	34.72	3699829	34.2826	down	down	correct
ILTB.US	iShares Trust	20260601	48.62	48.94	48.59	48.94	25934	48.7405	up	up	correct
IMCB.US	iShares Morningstar Mid	20260601	92.94	94.02	92.94	93.77	23334	93.4908	up	up	correct
IMCG.US	iShares Morningstar Mid	20260601	92.92	94.6722	92.92	94.32	82671	94.2162	up	down	incorrect
IMTB.US	iShares Core 5	20260601	43.38	43.5	43.38	43.48	50499	43.3178	up	down	incorrect
IMTM.US	iShares MSCI Intl Momentum Factor ETF	20260601	52.44	52.97	52.27	52.71	712966	52.1169	up	up	correct
INCO.US	Columbia India Consumer ETF	20260601	57.51	57.7	57.26	57.43	16300	57.43	down	down	correct
INDL.US	Direxion Daily MSCI India Bull 2x Shares	20260601	42.84	43.18	42.5469	43.175	32450	43.0633	up	up	correct
INDS.US	Pacer Benchmark Industrial Real Estate SCTR ETF	20260601	39.54	39.55	38.99	38.9955	4185	38.9587	down	down	correct
INFL.US	Horizon Kinetics Inflation Beneficiaries ETF	20260601	51.93	52.19	51.78	51.78	401115	51.6428	down	down	correct
INKM.US	SSGA Active Trust	20260601	34.59	34.64	34.58	34.58	2603	34.1149	down	down	correct
INMU.US	BlackRock Intermediate Muni Income Bond ETF	20260601	24.03	24.09	24.02	24.09	116100	24.0241	up	up	correct
INTF.US	iShares Edge MSCI Multifactor Intl ETF	20260601	41.24	41.565	41.16	41.45	137435	40.735	up	up	correct
IOCT.US	Innovator ETFs Trust	20260601	36.53	36.69	36.53	36.67	34900	36.67	up	up	correct
IOO.US	iShares Global 100 ETF	20260601	143.28	144.35	143.1	144.06	188000	143.3088	up	up	correct
IPAC.US	iShares Core MSCI Pacific ETF	20260601	82.5	83.1	82.315	82.83	69319	81.9453	up	up	correct
IPAY.US	ETF Series Solutions	20260601	46.04	46.8	45.89	46.48	54400	46.48	up	up	correct
IPO.US	Renaissance IPO ETF	20260601	57.4	58.74	57.17	58.12	81174	58.0873	up	up	correct
IPOS.US	Renaissance International IPO ETF	20260601	22.87	23.2062	22.87	23.2062	873	23.1523	up	up	correct
IQDF.US	FlexShares International Quality Dividend Index Fund	20260601	34.9	35.1707	34.7901	35.09	51704	34.5766	up	down	incorrect
IQDY.US	FlexShares International Quality Dividend Dynamic Index Fund	20260601	42.88	43.28	42.88	43.03	3321	42.4427	up	down	incorrect
IQLT.US	iShares MSCI Intl Quality Factor ETF	20260601	48.88	49.17	48.6447	49.03	1339442	48.2972	up	up	correct
IQSI.US	IQ Candriam ESG International Equity ETF	20260601	37.94	38.299	37.94	38.177	2200	37.6082	up	up	correct
IQSU.US	IQ Candriam ESG US Equity ETF	20260601	61.78	62.035	61.72	61.902	1100	61.7566	up	up	correct
ISCB.US	iShares Morningstar Small	20260601	71.87	72.58	71.67	72.3283	5489	72.1072	up	up	correct
ISCF.US	iShares Trust	20260601	44.84	45.02	44.6499	44.85	43794	44.0236	up	up	correct
ISCG.US	iShares Morningstar Small	20260601	62.2	62.99	61.97	62.77	29100	62.6716	up	up	correct
ISCV.US	iShares Morningstar Small	20260601	75.08	75.3771	74.8499	75.1045	14144	74.7769	up	down	incorrect
ISRA.US	VanEck Vectors Israel ETF	20260601	69	69.47	68.63	69.15	4900	69.15	up	down	incorrect
ISWN.US	Amplify ETF Trust	20260601	22.11	22.302	22.11	22.302	200	22.1403	up	down	incorrect
ITAN.US	Alpha Architect ETF Trust	20260601	42.67	43.07	42.6	43.005	9500	42.8967	up	up	correct
ITEQ.US	BlueStar Israel Technology ETF	20260601	68.27	69.365	68.13	69.362	3500	69.362	up	up	correct
ITOT.US	iShares Core S&P Total U.S. Stock Market ETF	20260601	165.1	166.31	165	165.84	2782656	165.413	up	up	correct
IVE.US	iShares Trust	20260601	226.74	227.18	226.205	226.71	1031963	225.8189	down	down	correct
IVES.US	ETF Managers Trust	20260601	40.61	41.93	40.58	41.73	991100	41.73	up	up	correct
IVLU.US	iShares Edge MSCI Intl Value Factor ETF	20260601	42.6	42.99	42.47	42.8	1033496	42.092	up	up	correct
IVOG.US	Vanguard S&P Mid	20260601	140.82	142.38	140.34	142.04	23900	142.04	up	up	correct
IVOL.US	Krane Shares Trust	20260601	17.74	17.77	17.7	17.77	87900	17.7166	up	up	correct
IVOO.US	Vanguard Admiral Funds	20260601	125.66	126.46	125.1345	126.15	66969	125.8094	up	up	correct
IVOV.US	Vanguard S&P Mid	20260601	108.91	109.51	108.85	109.23	12600	109.23	up	up	correct
IVV.US	iShares Core S&P 500 ETF	20260601	758.99	763.93	758.3468	762.02	5879627	759.9791	up	down	incorrect
IVW.US	iShares S&P 500 Growth ETF	20260601	140.68	141.98	140.5	141.59	2616549	141.4578	up	down	incorrect
IWB.US	iShares Russell 1000 ETF	20260601	412.21	414.89	411.74	413.93	578700	413.0697	up	down	incorrect
IWC.US	iShares Micro	20260601	190.66	192.57	188.685	191.51	70068	190.9889	up	down	incorrect
IWD.US	iShares Russell 1000 Value ETF	20260601	236.76	238.12	236.39	237.46	2249800	236.7137	up	up	correct
IWDL.US	ETRACS 2x Leveraged US Value Factor TR ETN	20260601	60.2	60.21	59.865	59.865	400	59.865	down	down	correct
IWF.US	iShares Russell 1000 Growth ETF	20260601	128.06	129.14	127.85	128.77	4027747	128.6569	up	up	correct
IWFL.US	ETRACS 2x Leveraged US Growth Factor TR ETN	20260601	65	65	65	65	100	65
IWL.US	iShares Russell Top 200 ETF	20260601	188.2	189.18	187.93	188.77	60604	188.3668	up	up	correct
IWM.US	iShares Trust	20260601	288.37	290.61	286.27	288.98	23826070	288.2944	up	up	correct
IWML.US	ETRACS 2x Leveraged US Size Factor TR ETN	20260601	31.3578	31.3578	31.3578	31.3578	3	31.3578
IWN.US	iShares Russell 2000 Value ETF	20260601	212.46	213.6	210.98	212.74	1379400	211.9751	up	up	correct
IWO.US	iShares Russell 2000 Growth ETF	20260601	378.31	381.96	374.995	379.4	626433	378.9492	up	up	correct
IWP.US	iShares Russell Mid	20260601	141.9	144.195	141.9	143.78	854770	143.6146	up	up	correct
IWR.US	iShares Russell Mid	20260601	106.79	107.79	106.63	107.48	1610241	107.1943	up	up	correct
IWS.US	iShares Russell Mid	20260601	159.55	160.8	159.41	160.35	333018	159.8564	up	up	correct
IWV.US	iShares Russell 3000 ETF	20260601	428.25	431.05	427.92	430.01	177300	429.0318	up	up	correct
IWX.US	iShares Russell Top 200 Value ETF	20260601	103.07	103.61	103.07	103.36	137486	102.9873	up	up	correct
IWY.US	iShares Russell Top 200 Growth ETF	20260601	300.64	303.119	300.32	302.16	439575	301.8716	up	up	correct
IXC.US	iShares Global Energy ETF	20260601	53.89	54.63	53.74	54.21	956812	53.4853	up	up	correct
IXG.US	iShares Global Financials ETF	20260601	120.72	121.7	120.62	121.3532	11022	119.6464	up	up	correct
IXJ.US	iShares Global Healthcare ETF	20260601	93.54	93.74	92.63	92.98	120751	92.1627	down	down	correct
IXN.US	iShares Global Tech ETF	20260601	145.25	148.79	144.56	148.08	1390106	147.903	up	up	correct
IXP.US	iShares Global Comm Services ETF	20260601	123.77	124.36	123.57	123.87	42524	123.0262	up	up	correct
IYC.US	iShares U.S. Consumer Services ETF	20260601	101.93	101.985	101.1801	101.62	112076	101.4793	down	down	correct
IYE.US	iShares U.S. Energy ETF	20260601	60.53	61.375	60.41	60.86	2429517	60.5517	up	up	correct
IYF.US	iShares U.S. Financials ETF	20260601	122	122.93	121.78	122.55	136334	122.1863	up	up	correct
IYG.US	iShares U.S. Financial Services ETF	20260601	86.74	87.23	86.48	86.96	63252	86.7394	up	up	correct
IYH.US	iShares U.S. Healthcare ETF	20260601	62.55	62.66	62.08	62.3	429200	62.1425	down	down	correct
IYK.US	iShares U.S. Consumer Goods ETF	20260601	70.69	70.74	70.09	70.21	339156	69.8137	down	down	correct
IYM.US	iShares U.S. Basic Materials ETF	20260601	182.65	184.75	181.29	184.25	151234	183.7725	up	down	incorrect
IYR.US	iShares U.S. Real Estate ETF	20260601	100.68	100.94	99.6	99.6	7729754	99.1133	down	up	incorrect
IYW.US	iShares U.S. Technology ETF	20260601	253.76	259	253.43	257.97	763780	257.8943	up	down	incorrect
IYY.US	iShares Dow Jones U.S. ETF	20260601	183.61	184.8199	183.6	184.35	29609	183.9928	up	down	incorrect
JAAA.US	Janus Detroit Street Trust	20260601	50.56	50.56	50.53	50.54	5577900	50.3406	down	down	correct
JAGG.US	JPMorgan U.S. Aggregate Bond ETF	20260601	45.68	45.775	45.635	45.775	123496	45.775	up	up	correct
JDIV.US	JPMorgan U.S. Dividend ETF	20260601	56.48	56.81	56.48	56.615	600	56.2384	up	up	correct
JDST.US	Direxion Daily Junior Gold Miners Index Bear 2X Shares	20260601	33.46	35.5	32.9898	33.75	554157	33.5173	up	up	correct
JEPI.US	J.P. Morgan Exchange	20260601	55.65	55.68	55.245	55.32	7748600	54.9408	down	down	correct
JETS.US	U.S. Global Jets ETF	20260601	28.635	29.04	28.235	28.93	3095300	28.93	up	up	correct
JHCB.US	John Hancock Exchange	20260601	21.2	21.25	21.17	21.248	6600	21.1576	up	up	correct
JHEM.US	John Hancock Multifactor Emerging Markets ETF	20260601	41.25	41.83	41.18	41.62	84047	41.4099	up	up	correct
JHMB.US	John Hancock Exchange	20260601	21.98	21.98	21.88	21.925	21300	21.8351	down	down	correct
JHMD.US	John Hancock Multifactor Developed International ETF	20260601	44.9	45.1	44.63	44.9012	42399	44.1321	up	up	correct
JHML.US	John Hancock Multifactor Large Cap ETF	20260601	88.61	89.2	88.61	89.04	21229	88.6483	up	down	incorrect
JHMM.US	John Hancock Multifactor Mid Cap ETF	20260601	72.89	73.39	72.7101	73.17	141946	72.8886	up	down	incorrect
JHMU.US	John Hancock Exchange	20260601	26.16	26.212	26.16	26.209	1100	26.1265	up	up	correct
JHSC.US	John Hancock Multifactor Small Cap ETF	20260601	46.76	47	46.54	46.9	14838	46.7166	up	up	correct
JIG.US	J.P. Morgan Exchange	20260601	84.45	85.34	84.12	84.983	36400	84.983	up	up	correct
JIGB.US	J.P. Morgan Exchange	20260601	45.1299	45.2009	45.1299	45.2009	1068	45.2009	up	up	correct
JKD.US	iShares Morningstar U.S. Equity ETF	20260601	104.69	105.32	104.69	105.0961	25151	105.0961	up	up	correct
JKE.US	iShares Morningstar Growth ETF	20260601	118.78	120.46	118.78	120.06	49341	120.06	up	up	correct
JKF.US	iShares Morningstar Value ETF	20260601	101.46	101.67	101.27	101.38	17881	101.38	down	down	correct
JKG.US	iShares Morningstar Mid	20260601	92.94	94.02	92.94	93.77	23335	93.77	up	up	correct
JKJ.US	iShares Morningstar Small	20260601	71.87	72.58	71.67	72.3283	5489	72.3283	up	up	correct
JKK.US	iShares Morningstar Small	20260601	62.2	62.99	61.97	62.77	29073	62.77	up	up	correct
JMBS.US	Janus Henderson Mortgage	20260601	44.9	45.015	44.84	45	893032	44.8063	up	up	correct
JMOM.US	JPMorgan U.S. Momentum Factor ETF	20260601	82	83.1	81.97	82.77	113897	82.6209	up	up	correct
JNK.US	SPDR Bloomberg Barclays High Yield Bond ETF	20260601	96.14	96.265	95.96	96.17	2904625	95.6403	up	up	correct
JNUG.US	Direxion Daily Junior Gold Miners Index Bull 2X Shares	20260601	175.02	178.49	163.93	173.87	345900	173.1856	down	down	correct
JOJO.US	Tidal ETF Trust	20260601	15.62	15.66	15.62	15.648	6400	15.5105	up	up	correct
JOYY.US	Infusive® Compounding Global Equities ETF	20260601	67.5	68.9	67.45	68.36	382100	66.8217	up	up	correct
JPEM.US	JPMorgan Diversified Return Emerging Markets Equity ETF	20260601	64.74	65.06	64.635	64.943	7136	64.1578	up	up	correct
JPIE.US	J.P. Morgan Exchange	20260601	45.92	45.94	45.85	45.94	1575200	45.7244	up	up	correct
JPIN.US	JPMorgan Diversified Return International Equity ETF	20260601	74.89	75.33	74.6599	75.0682	6253	74.1401	up	down	incorrect
JPMB.US	JPMorgan USD Emerging Markets Sovereign Bond ETF	20260601	40.03	40.0699	39.9731	40.05	2136	39.8559	up	down	incorrect
JPME.US	JPMorgan Diversified Return U.S. Mid Cap Equity ETF	20260601	121.45	121.75	121.33	121.51	11022	120.9995	up	down	incorrect
JPSE.US	JPMorgan Diversified Return U.S. Small Cap Equity ETF	20260601	57.46	57.8	57.265	57.69	26766	57.5279	up	up	correct
JPUS.US	JPMorgan Diversified Return U.S. Equity ETF	20260601	136.11	136.54	136.09	136.2437	4874	135.5813	up	down	incorrect
JPXN.US	iShares JPX	20260601	99.45	100.02	99	99.44	27263	98.7918	down	down	correct
JQUA.US	JPMorgan U.S. Quality Factor ETF	20260601	71.05	71.9	71.05	71.82	1272300	71.6313	up	up	correct
JSCP.US	JPMorgan Short Duration Core Plus ETF	20260601	46.94	46.99	46.92	46.98	132600	46.8096	up	up	correct
JSTC.US	Tidal ETF Trust	20260601	22.34	22.5	22.19	22.49	20900	22.3903	up	up	correct
JUSA.US	JPMorgan ActiveBuilders U.S. Large Cap Equity ETF	20260601	68.04	68.33	67.91	68.17	59574	68.1061	up	up	correct
JUST.US	Goldman Sachs JUST U.S. Large Cap Equity ETF	20260601	107.73	108.167	107.73	108.167	5553	107.8931	up	up	correct
JVAL.US	JPMorgan U.S. Value Factor ETF	20260601	57.43	58.11	57.43	58.03	21836	57.8052	up	up	correct
JXI.US	iShares Global Utilities ETF	20260601	83.29	83.29	82.17	82.17	38617	81.0752	down	down	correct
KARS.US	KraneShares Electric Vehicles and Future Mobility Index ETF	20260601	35.62	36	35.62	35.724	6400	35.724	up	down	incorrect
KBA.US	KraneShares Trust	20260601	33.7	33.76	33.6	33.71	60400	33.71	up	down	incorrect
KBE.US	SPDR S&P Bank ETF	20260601	63.04	63.19	62.29	62.53	1301491	62.1973	down	down	correct
KCCA.US	KraneShares California Carbon Allowance ETF	20260601	16.31	16.58	16.31	16.43	48600	16.43	up	up	correct
KCE.US	SPDR S&P Capital Markets ETF	20260601	150.41	153.07	150.41	152.56	14900	151.8697	up	up	correct
KEMQ.US	KraneShares FTSE Emerging Markets Consumer Technology Index ETF	20260601	26.2	26.58	26.2	26.504	2100	26.504	up	up	correct
KEMX.US	KraneShares MSCI Emerging Markets ex China Index ETF	20260601	52.49	53.06	52.195	52.97	4800	52.97	up	up	correct
KGRN.US	KraneShares MSCI China Clean Technology ETF	20260601	27.46	27.7	27.41	27.67	16200	27.67	up	up	correct
KHYB.US	KraneShares Asia Pacific High Yield Bond ETF	20260601	24.12	24.18	24.12	24.15	2100	23.9565	up	up	correct
KIE.US	SPDR S&P Insurance ETF	20260601	54.9	55.59	54.77	55.34	1589758	55.1357	up	up	correct
KLDW.US	Knowledge Leaders Developed World ETF	20260601	63.31	63.64	63.31	63.4599	1016	63.4599	up	up	correct
KMLM.US	KFA Mount Lucas Index Strategy ETF	20260601	28.64	28.83	28.55	28.55	1783900	28.55	down	down	correct
KNOW.US	Direxion All Cap Insider Sentiment Shares	20260601	12.74	12.74	12.67	12.67	194	12.6134	down	down	correct
KOKU.US	Xtrackers MSCI Kokusai Equity ETF	20260601	132.037	132.037	131.892	131.892	200	131.2002	down	down	correct
KOLD.US	ProShares UltraShort Bloomberg Natural Gas	20260601	22.6	23.21	22.48	22.92	5621100	22.92	up	up	correct
KOMP.US	SPDR S&P Kensho New Economies Composite ETF	20260601	73.58	74.59	73.16	74.18	353265	74.0721	up	up	correct
KONG.US	ETF Opportunities Trust	20260601	31.65	31.65	31.629	31.629	700	31.629	down	down	correct
KORP.US	American Century Diversified Corporate Bond ETF	20260601	46.73	46.8668	46.72	46.86	139682	46.4774	up	up	correct
KORU.US	Direxion Shares ETF Trust	20260601	1179.21	1279.7	1143.17	1264.9	8679680	63.245	up	up	correct
KRBN.US	KraneShares Global Carbon ETF	20260601	33.29	33.55	33.23	33.44	17500	33.44	up	up	correct
KRE.US	SPDR S&P Regional Banking ETF	20260601	68.95	69.15	67.99	68.31	15988400	67.9143	down	down	correct
KSA.US	iShares MSCI Saudi Arabia ETF	20260601	38.43	38.475	38.0425	38.06	1017491	37.4869	down	down	correct
KSTR.US	KraneShares SSE STAR Market 50 Index ETF	20260601	23.87	23.99	23.69	23.77	1179300	23.77	down	down	correct
KURE.US	KraneShares MSCI All China Health Care Index ETF	20260601	15.95	15.95	15.795	15.82	11300	15.82	down	up	incorrect
KVLE.US	KFA Value Line Dynamic Core Equity Index ETF	20260601	28.26	28.26	28.226	28.226	600	28.0591	down	down	correct
KWEB.US	KraneShares CSI China Internet ETF	20260601	26.95	27.5	26.95	27.36	21913100	27.36	up	up	correct
KXI.US	iShares Global Consumer Staples ETF	20260601	67.07	67.1	66.55	66.61	92569	65.8245	down	down	correct
LABD.US	Direxion Daily S&P Biotech Bear 3X Shares	20260601	13.09	14.025	13.09	13.62	5814167	13.5179	up	up	correct
LABU.US	Direxion Shares ETF Trust	20260601	190.43	190.43	176.18	181.67	725800	181.67	down	down	correct
LCR.US	Leuthold Core ETF	20260601	39.79	39.79	39.49	39.705	8200	39.705	down	up	incorrect
LCTD.US	BlackRock World ex U.S. Carbon Transition Readiness ETF	20260601	58.05	58.43	57.94	58.2	8600	57.2488	up	down	incorrect
LCTU.US	BlackRock U.S. Carbon Transition Readiness ETF	20260601	80.714	81.26	80.67	81.06	38300	80.8752	up	down	incorrect
LDUR.US	PIMCO Enhanced Low Duration Active Exchange	20260601	95.14	95.27	95.12	95.27	34527	94.9511	up	up	correct
LEMB.US	iShares J.P. Morgan EM Local Currency Bond ETF	20260601	42.07	42.28	42.04	42.23	121900	42.23	up	up	correct
LGH.US	HCM Defender 500 Index ETF	20260601	64.74	65.592	64.74	65.382	16800	65.382	up	up	correct
LGLV.US	SPDR SSGA US Large Cap Low Volatility Index ETF	20260601	176.54	176.695	175.71	175.71	28212	174.7509	down	down	correct
LGOV.US	First Trust Exchange	20260601	21.35	21.5	21.25	21.47	113800	21.3146	up	up	correct
LIT.US	Global X Funds	20260601	85.98	86.2	85	86.09	1104540	85.7215	up	up	correct
LOPP.US	Gabelli ETFs Trust	20260601	37.3558	37.3558	37.3558	37.3558	57	37.3558
LOUP.US	Innovator ETFs Trust	20260601	97.12	100	97.038	99.325	21300	99.325	up	up	correct
LQD.US	iShares iBoxx $ Investment Grade Corporate Bond ETF	20260601	108.56	108.955	108.43	108.93	19298051	108.549	up	up	correct
LQDB.US	iShares Trust	20260601	86.03	86.238	86.03	86.238	20700	85.9037	up	up	correct
LQDH.US	iShares Interest Rate Hedged Corporate Bond ETF	20260601	93.63	93.8	93.63	93.71	15900	92.8586	up	up	correct
LRGF.US	iShares MSCI USA Multifactor ETF	20260601	76.42	77.1	76.42	76.93	156955	76.7331	up	up	correct
LRNZ.US	TrueShares Technology AI and Deep Learning ETF	20260601	60.72	64.17	60.72	64.032	15400	64.032	up	up	correct
LSAF.US	LeaderSharesTM AlphaFactor US Core Equity ETF	20260601	50.37	50.89	50.37	50.78	2600	50.78	up	up	correct
LSAT.US	Two Roads Shared Trust	20260601	42.71	43.2	42.5	42.93	3200	42.93	up	up	correct
LTL.US	ProShares Ultra Telecommunications	20260601	26.45	26.695	26.23	26.6421	3169	26.5945	up	up	correct
LTPZ.US	PIMCO 15+ Year U.S. TIPS Index Exchange	20260601	50.77	50.95	50.63	50.9	109064	50.2669	up	up	correct
MAKX.US	ProShares S&P Kensho Smart Factories ETF	20260601	71.41	72.91	71.4	72.629	1500	72.6124	up	up	correct
MARB.US	First Trust Vivaldi Merger Arbitrage ETF	20260601	20.891	20.891	20.891	20.891	300	20.891
MBOX.US	Freedom Day Dividend ETF	20260601	39.88	39.94	39.83	39.924	2000	39.7589	up	up	correct
MBSD.US	FlexShares Disciplined Duration MBS Index Fund	20260601	20.59	20.6	20.5524	20.59	3818	20.5299
MDY.US	SPDR S&P MIDCAP 400 ETF Trust	20260601	677.2	682.04	674.49	680.02	639813	678.3325	up	up	correct
MDYG.US	SPDR S&P 400 Mid Cap Growth ETF	20260601	108.04	109.2699	107.82	108.97	109952	108.8228	up	up	correct
MDYV.US	SPDR S&P 400 Mid Cap Value ETF	20260601	91.06	91.44	90.7111	91.23	60766	90.8178	up	up	correct
META.US	Roundhill Ball Metaverse ETF	20260601	630.4	635.75	599.53	600.47	29138800	599.914	down	down	correct
MEXX.US	Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3	20260601	31.01	31.6	30.27	31.2	17579	30.9599	up	up	correct
MFDX.US	PIMCO RAFI Dynamic Multi	20260601	41.89	42.08	41.7	41.94	17472	41.517	up	up	correct
MFEM.US	PIMCO RAFI Dynamic Multi	20260601	30.12	30.59	30.12	30.54	9500	30.3345	up	up	correct
MFUS.US	PIMCO RAFI Dynamic Multi	20260601	64.59	65.07	64.59	64.9398	6855	64.7271	up	up	correct
MGC.US	Vanguard Mega Cap Index Fund ETF Shares	20260601	278.46	280.1	278.4	279.48	119402	278.8013	up	up	correct
MGK.US	Vanguard Mega Cap Growth Index Fund ETF Shares	20260601	91.45	92.38	91.35	92.06	1719167	91.9683	up	up	correct
MGV.US	Vanguard World Fund	20260601	157.03	157.58	156.896	157.3	200279	156.6022	up	up	correct
MID.US	American Century Mid Cap Growth Impact ETF	20260601	67.15	68.99	67.15	68.7997	2004	68.7831	up	up	correct
MIDE.US	DBX ETF Trust	20260601	37.39	37.39	37.342	37.342	300	37.2214	down	down	correct
MIDU.US	Direxion Shares ETF Trust	20260601	66.94	68.465	66.02	68.09	29158	67.9823	up	up	correct
MINO.US	PIMCO ETF Trust	20260601	45.29	45.43	45.28	45.38	113000	45.2312	up	up	correct
MINT.US	PIMCO Enhanced Short Maturity Active Exchange	20260601	100.43	100.44	100.42	100.44	1685042	100.1172	up	up	correct
MJ.US	ETFMG Alternative Harvest ETF	20260601	26.52	27.01	26.52	26.86	25500	26.86	up	up	correct
MLPA.US	Global X MLP ETF	20260601	53.22	53.88	53.16	53.61	309300	53.61	up	up	correct
MLPB.US	UBS ETRACS Alerian MLP Infrastructure Index ETN Series B	20260601	29.14	29.14	28.98	29.0364	1356	28.6072	down	down	correct
MLPR.US	ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN	20260601	71.25	71.25	71.206	71.206	1000	69.4982	down	down	correct
MLPX.US	Global X MLP & Energy Infrastructure ETF	20260601	72.2	72.68	72	72.04	486100	72.04	down	down	correct
MMIN.US	IQ MacKay Municipal Insured ETF	20260601	24.03	24.03	23.9	24.03	34100	23.9527
MMIT.US	IndexIQ Active ETF Trust	20260601	24.24	24.29	24.2	24.27	172296	24.1993	up	up	correct
MMLG.US	First Trust Exchange	20260601	37.6	38.02	37.6	37.941	1200	37.941	up	up	correct
MMSC.US	MMSC	20260601	27.87	28.295	27.87	28.107	5500	28.107	up	up	correct
MMTM.US	SPDR S&P 1500 Momentum Tilt ETF	20260601	322.84	323.52	322.62	322.9037	779	322.0046	up	up	correct
MNA.US	IQ Merger Arbitrage ETF	20260601	36.15	36.315	36.135	36.22	16083	36.22	up	up	correct
MOO.US	VanEck Vectors Agribusiness ETF	20260601	79.17	79.62	78.89	79.33	185800	79.33	up	up	correct
MORT.US	VanEck Vectors Mortgage REIT Income ETF	20260601	10.09	10.13	10.01	10.03	695963	9.6185	down	down	correct
MOTO.US	SmartETFs Smart Transportation & Technology ETF	20260601	68.2495	68.2495	68.2495	68.2495	124	68.2495
MSOS.US	AdvisorShares Pure US Cannabis ETF	20260601	4.91	5.175	4.87	5.11	5571000	5.11	up	up	correct
MTGP.US	WisdomTree Mortgage Plus Bond Fund	20260601	43.9054	44.06	43.62	43.9962	5425	43.8523	up	up	correct
MTUL.US	ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN	20260601	57.785	58.25	56.75	58.084	4200	58.084	up	up	correct
MUB.US	iShares Trust	20260601	106.64	106.97	106.58	106.94	4271430	106.6532	up	up	correct
MUNI.US	PIMCO ETF Trust	20260601	52.21	52.345	52.19	52.3	324155	52.1509	up	up	correct
MUSI.US	American Century Multisector Income ETF	20260601	43.62	43.72	43.62	43.703	8200	43.3604	up	up	correct
MUST.US	Columbia Multi	20260601	20.53	20.75	20.49	20.52	472886	20.4644	down	down	correct
MVRL.US	ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN	20260601	14.42	14.42	13.2667	13.2667	10690	12.7884	down	down	correct
MVV.US	ProShares Ultra MidCap400	20260601	85.6	86.54	85	86.2446	4654	86.1409	up	up	correct
MXI.US	iShares Global Materials ETF	20260601	111.56	113.1	111.02	112.81	12939	111.6777	up	up	correct
MYY.US	ProShares Short MidCap400	20260601	15.66	15.7	15.561	15.5967	4714	15.4561	down	down	correct
MZZ.US	ProShares UltraShort MidCap400	20260601	6.2	6.2	6.165	6.1853	720	6.1628	down	up	incorrect
NACP.US	Impact Shares Trust I	20260601	59.57	59.81	59.57	59.68	2400	59.5733	up	down	incorrect
NAIL.US	Direxion Daily Homebuilders & Supplies Bull 3X Shares	20260601	39.435	39.83	37.4825	38.42	1908895	38.3303	down	up	incorrect
NANR.US	SPDR S&P North American Natural Resources ETF	20260601	81.75	82.8098	81.68	82.5	41019	82.5	up	up	correct
NERD.US	Listed Funds Trust	20260601	20.7	20.7	20.52	20.637	2600	20.637	down	down	correct
NETL.US	Fundamental Income Net Lease Real Estate ETF	20260601	26.08	26.08	25.745	25.745	11800	25.6436	down	down	correct
NFLT.US	Virtus Newfleet Multi	20260601	22.955	22.99	22.92	22.95	78180	22.7519	down	down	correct
NFRA.US	FlexShares STOXX Global Broad Infrastructure Index Fund	20260601	66.04	66.3299	65.9	66.01	28459	65.4023	down	down	correct
NLR.US	VanEck Vectors Uranium+Nuclear Energy ETF	20260601	131.43	133.68	129.5	131.85	408500	131.85	up	up	correct
NORW.US	Global X MSCI Norway ETF	20260601	38.1	38.3599	38.1	38.32	182537	35.9222	up	up	correct
NRGD.US	MicroSectors U.S. Big Oil Index	20260601	27.06	27.06	25.045	26.0211	48570	26.0211	down	down	correct
NRGU.US	MicroSectors U.S. Big Oil Index 3X Leveraged ETNs	20260601	35.85	38.639	35.85	37.84	156900	37.84	up	up	correct
NTSE.US	WisdomTree Emerging Markets Efficient Core Fund	20260601	49.19	49.97	49.08	49.68	12000	49.4624	up	up	correct
NTSI.US	WisdomTree International Efficient Core Fund	20260601	46.85	47.2	46.68	46.93	14822	46.3885	up	up	correct
NTSX.US	WisdomTree Trust	20260601	59.57	60	59.47	59.94	40900	59.7756	up	up	correct
NUAG.US	Nuveen Enhanced Yield U.S. Aggregate Bond ETF	20260601	20.92	20.97	20.915	20.9618	30476	20.8818	up	up	correct
NUBD.US	Nuveen ESG U.S. Aggregate Bond ETF	20260601	22.02	22.08	22	22.08	217830	22.0062	up	up	correct
NUGO.US	Nushares ETF Trust	20260601	44.225	44.53	44.125	44.26	336000	44.26	up	up	correct
NUGT.US	Direxion Shares ETF Trust	20260601	160	163.37	151.5	160.59	730700	160.3568	up	up	correct
NUHY.US	Nuveen ESG High Yield Corporate Bond ETF	20260601	21.31	21.33	21.285	21.33	6100	21.2097	up	up	correct
NUSA.US	Nuveen Enhanced Yield 1	20260601	23.08	23.12	23.08	23.1103	1432	23.0344	up	up	correct
NYF.US	iShares New York Muni Bond ETF	20260601	53.38	53.56	53.37	53.56	135616	53.4203	up	up	correct
OALC.US	Unified Series Trust	20260601	40.47	41.055	40.47	41.04	12700	41.04	up	up	correct
OBOR.US	KraneShares MSCI One Belt One Road Index ETF	20260601	27.332	27.332	27.332	27.332	100	27.332
OCIO.US	ClearShares OCIO ETF	20260601	37.839	37.839	37.775	37.775	1405	37.609	down	down	correct
OEF.US	iShares S&P 100 ETF	20260601	377.11	379.02	376.71	378.1	450223	377.3413	up	up	correct
OIH.US	VanEck Vectors ETF Trust	20260601	421.6	423.23	417.91	420.59	304500	420.59	down	down	correct
OILU.US	Bank of Montreal	20260601	41.25	43.419	41.25	42.3	207300	42.3	up	up	correct
OND.US	ProShares Trust	20260601	35.71	36.165	35.71	36.102	2500	36.102	up	up	correct
ONEO.US	SPDR Russell 1000 Momentum Focus ETF	20260601	150.2284	150.2284	150.2284	150.2284	70	149.7739
ONEV.US	SPDR Russell 1000 Low Volatility Focus ETF	20260601	139.59	140.4095	139.59	140.15	3913	139.3914	up	up	correct
ONEY.US	SPDR Russell 1000 Yield Focus ETF	20260601	127.8	128.1695	127.76	128.01	9833	127.0327	up	up	correct
ONLN.US	ProShares Online Retail ETF	20260601	57.29	57.3	56.94	57.28	3665	57.2302	down	down	correct
ONOF.US	Global X Funds	20260601	40.55	40.625	40.53	40.549	3900	40.3793	down	down	correct
OPER.US	ETF Series Solutions	20260601	100.03	100.053	100.03	100.04	9000	99.7907	up	up	correct
OUNZ.US	VanEck Merk Gold Trust	20260601	42.91	43.21	42.76	43.07	853000	43.07	up	up	correct
OVB.US	Overlay Shares Core Bond ETF	20260601	20.55	20.61	20.5	20.595	72900	20.4919	up	up	correct
OVF.US	Overlay Shares Foreign Equity ETF	20260601	32.03	32.314	31.95	32.219	21200	31.9396	up	up	correct
OVL.US	Overlay Shares Large Cap Equity ETF	20260601	58.03	58.26	57.78	58.12	48800	57.6156	up	up	correct
OVLH.US	Overlay Shares Hedged Large Cap Equity ETF	20260601	42.315	42.48	42.28	42.43	9200	42.43	up	up	correct
OVM.US	Overlay Shares Municipal Bond ETF	20260601	21.779	21.84	21.73	21.806	19600	21.714	up	up	correct
OVS.US	Overlay Shares Small Cap Equity ETF	20260601	39.97	40.23	39.87	40.23	1700	39.8961	up	up	correct
OVT.US	Listed Funds Trust	20260601	22	22.03	21.94	22.011	33000	21.8912	up	up	correct
OWNS.US	Impact Shares Trust I	20260601	17.31	17.37	17.31	17.365	6300	17.2013	up	up	correct
PAB.US	PGIM ETF Trust	20260601	42.915	43.4	41.23	42.289	4100	42.1311	down	down	correct
PALC.US	Pacer Lunt Large Cap Multi	20260601	57.35	58.12	57.35	58.012	6500	57.9291	up	up	correct
PALL.US	Aberdeen Standard Physical Palladium Shares ETF	20260601	24.37	24.94	24.36	24.82	660000	24.82	up	up	correct
PAMC.US	Pacer Lunt MidCap Multi	20260601	53.569	53.84	53.569	53.763	1200	53.7091	up	up	correct
PBD.US	Invesco Global Clean Energy ETF	20260601	22.15	22.4	22.0851	22.36	77203	22.2747	up	up	correct
PBE.US	Invesco Dynamic Biotechnology & Genome ETF	20260601	82.55	83.149	82.54	82.7268	8012	81.9351	up	up	correct
PBJ.US	Invesco Dynamic Food & Beverage ETF	20260601	47.56	47.95	47.56	47.88	7545	47.7369	up	up	correct
PBP.US	Invesco Exchange	20260601	22.87	22.8927	22.8101	22.89	24025	22.476	up	up	correct
PBW.US	Invesco WilderHill Clean Energy ETF	20260601	44.76	45.73	44.29	45.34	968554	45.0771	up	up	correct
PCEF.US	Invesco Exchange	20260601	20.23	20.28	20.21	20.28	96893	20.0397	up	up	correct
PCY.US	Invesco Exchange	20260601	21.57	21.6	21.45	21.58	568000	21.3711	up	up	correct
PDN.US	Invesco FTSE RAFI Developed Markets ex	20260601	46.5	46.74	46.32	46.53	217448	46.1045	up	up	correct
PEJ.US	Invesco Dynamic Leisure and Entertainment ETF	20260601	62.38	63.83	62.38	63.72	169387	63.6325	up	up	correct
PEXL.US	Pacer Funds Trust	20260601	73.88	74.3699	73.7776	73.7776	16478	73.7579	down	down	correct
PFFA.US	ETFis Series Trust I	20260601	21.38	21.49	21.33	21.47	877787	21.1182	up	up	correct
PFFD.US	Global X U.S. Preferred ETF	20260601	18.96	18.9999	18.86	18.94	447326	18.8387	down	down	correct
PFFL.US	ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN	20260601	8	8.0001	7.78	7.915	3374	7.7699	down	down	correct
PFFR.US	ETFis Series Trust I	20260601	17.42	17.6717	17.4103	17.58	56631	17.3375	up	up	correct
PFFV.US	Global X Variable Rate Preferred ETF	20260601	22.32	22.32	22.2	22.252	49800	22.1194	down	down	correct
PFIG.US	Invesco Exchange	20260601	23.85	23.9486	23.85	23.9438	16976	23.7657	up	up	correct
PFIX.US	Simplify Exchange Traded Funds	20260601	46.67	47	45.85	45.95	784000	45.8413	down	down	correct
PFLD.US	AAM Low Duration Preferred and Income Securities ETF	20260601	19.59	19.65	19.59	19.65	70600	19.56	up	up	correct
PFUT.US	Putnam Sustainable Future ETF	20260601	26.08	26.424	26.08	26.424	300	26.424	up	up	correct
PFXF.US	VanEck Vectors Preferred Securities ex Financials ETF	20260601	18.85	18.92	18.745	18.89	1149793	18.7746	up	up	correct
PGF.US	Invesco Financial Preferred ETF	20260601	13.81	13.83	13.795	13.81	107784	13.6524
PGHY.US	Invesco Exchange	20260601	19.85	19.94	19.7501	19.85	64924	19.6214
PGRO.US	Putnam Focused Large Cap Growth ETF	20260601	49.145	49.39	49.14	49.239	3500	49.239	up	up	correct
PGX.US	Invesco Preferred ETF	20260601	11	11.02	10.98	11.02	1961277	10.9073	up	up	correct
PHB.US	Invesco Exchange	20260601	18.26	18.275	18.225	18.27	26422	18.27	up	up	correct
PHDG.US	Invesco S&P 500 Downside Hedged ETF	20260601	42.63	42.87	42.47	42.81	16412	42.6558	up	up	correct
PHYL.US	PGIM Active High Yield Bond ETF	20260601	34.96	35.01	34.92	35.01	170871	34.8054	up	up	correct
PHYS.US	Sprott Physical Gold Trust	20260601	33.82	33.97	33.63	33.85	3211800	33.85	up	up	correct
PICB.US	Invesco Exchange	20260601	23.51	23.59	23.45	23.57	36083	23.4327	up	up	correct
PIFI.US	ClearShares Piton Intermediate Fixed Income ETF	20260601	94.119	94.119	94.119	94.119	100	93.2681
PILL.US	Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF	20260601	12.29	12.29	11.58	11.9	146920	11.8879	down	down	correct
PIN.US	Invesco India ETF	20260601	20.7	20.74	20.59	20.68	20284	20.68	down	down	correct
PINK.US	Simplify Exchange Traded Funds	20260601	37.74	37.76	37.04	37.403	32200	37.3539	down	down	correct
PJP.US	Invesco Dynamic Pharmaceuticals ETF	20260601	109.2	109.2	107.474	107.5335	22674	107.2717	down	down	correct
PKB.US	Invesco Dynamic Building & Construction ETF	20260601	103.72	103.72	102.3867	103.3089	8885	103.2068	down	down	correct
PLDR.US	Putnam Sustainable Leaders ETF	20260601	39.032	39.032	39.032	39.032	100	39.032
PLTM.US	GraniteShares Platinum Trust	20260601	18.44	18.6	18.37	18.49	221800	18.49	up	up	correct
PPA.US	Invesco Aerospace & Defense ETF	20260601	175.55	175.825	172.12	173.6	330569	173.4633	down	down	correct
PPLT.US	Aberdeen Standard Physical Platinum Shares ETF	20260601	17.44	17.57	17.31	17.45	1838800	17.45	up	up	correct
PQDI.US	Principal Exchange	20260601	19.34	19.4	19.331	19.4	6300	19.2975	up	up	correct
PREF.US	Principal Spectrum Preferred Securities Active ETF	20260601	18.95	18.98	18.9399	18.96	142235	18.8762	up	up	correct
PRF.US	Invesco FTSE RAFI US 1000 ETF	20260601	53.4	53.63	53.29	53.5	237999	53.3259	up	up	correct
PSI.US	Invesco Dynamic Semiconductors ETF	20260601	153.6	155.41	150.9	153.63	520789	153.6167	up	up	correct
PSIL.US	PSIL	20260601	21.92	22.17	21.27	21.94	82000	21.94	up	down	incorrect
PSK.US	SPDR ICE Preferred Securities ETF	20260601	30.89	30.91	30.82	30.83	87952	30.6482	down	up	incorrect
PSLV.US	Sprott Physical Silver Trust	20260601	23.75	24.02	23.45	23.78	8166700	23.78	up	down	incorrect
PSP.US	Invesco Exchange	20260601	60.68	61.45	60.33	60.69	21674	59.4941	up	down	incorrect
PSQ.US	ProShares Trust	20260601	25.34	25.38	25.05	25.16	8990892	24.9388	down	up	incorrect
PSR.US	Invesco Active U.S. Real Estate Fund	20260601	100.6109	100.6109	99.9294	99.9294	547	99.1661	down	up	incorrect
PST.US	ProShares UltraShort 7	20260601	23.03	23.12	22.9496	22.9496	5779	22.8133	down	down	correct
PTBD.US	Pacer Funds Trust	20260601	19.14	19.17	19.137	19.17	6700	18.9539	up	up	correct
PTEST.US	X	20260601	24.97	24.97	24.97	24.97	23180	24.97
PTIN.US	Pacer Trendpilot International ETF	20260601	36.6	36.91	36.502	36.8	3500	36.8	up	up	correct
PULS.US	PGIM Ultra Short Bond ETF	20260601	49.56	49.58	49.55	49.56	3186958	49.3956
PUTW.US	WisdomTree Trust	20260601	33.22	33.4	33.12	33.25	86183	33.25	up	up	correct
PVI.US	Invesco Exchange	20260601	24.8	24.8199	24.75	24.78	6916	24.6933	down	down	correct
PWB.US	Invesco Dynamic Large Cap Growth ETF	20260601	161.2	163.2	160.67	162.39	79700	162.39	up	up	correct
PWV.US	Invesco Dynamic Large Cap Value ETF	20260601	73.5	73.72	73.355	73.635	30031	73.2315	up	up	correct
PWZ.US	Invesco Exchange	20260601	24.26	24.32	24.19	24.32	315112	24.1683	up	up	correct
PXE.US	Invesco Dynamic Energy Exploration & Production ETF	20260601	36.25	37	36.25	36.5708	13963	36.3879	up	up	correct
PXF.US	Invesco FTSE RAFI Developed Markets ex	20260601	77.94	78.605	77.7017	78.42	126446	77.7262	up	up	correct
PXH.US	Invesco Exchange	20260601	29.29	29.575	29.24	29.44	207252	29.0672	up	up	correct
PXJ.US	Invesco Dynamic Oil & Gas Services ETF	20260601	42.17	42.57	42.17	42.36	14909	42.02	up	up	correct
PZA.US	Invesco Exchange	20260601	23.27	23.3485	23.2	23.34	1119191	23.192	up	up	correct
PZT.US	Invesco Exchange	20260601	22.67	22.67	22.45	22.55	20027	22.4081	down	down	correct
QAI.US	IQ Hedge Multi	20260601	36.4	36.6	36.34	36.57	90100	36.57	up	up	correct
QARP.US	DBX ETF Trust	20260601	64.92	65.05	64.86	65.05	1917	64.874	up	up	correct
QDEF.US	FlexShares Quality Dividend Defensive Index Fund	20260601	87.4	88.033	87.4	87.8968	7295	87.5493	up	up	correct
QDF.US	FlexShares Trust	20260601	88.86	89.3162	88.6601	89.1171	22500	88.7603	up	up	correct
QDIV.US	Global X S&P 500 Quality Dividend ETF	20260601	37.18	37.18	36.9742	36.9742	823	36.794	down	down	correct
QDPL.US	Pacer Funds Trust	20260601	46.11	46.34	46.03	46.12	225565	45.8643	up	up	correct
QEFA.US	SPDR MSCI EAFE StrategicFactors ETF	20260601	95.7	96.15	95	95.7254	18707	95.7254	up	up	correct
QEMM.US	SPDR Index Shares Funds	20260601	81.34	82.0393	81.34	82.0393	50902	82.0393	up	up	correct
QGRO.US	American Century U.S. Quality Growth ETF	20260601	116.67	118.052	116.4801	117.79	61396	117.7252	up	up	correct
QID.US	ProShares UltraShort QQQ	20260601	13.9	13.955	13.59	13.7	22432721	13.5627	down	down	correct
QINT.US	American Century Quality Diversified International ETF	20260601	70.3	70.74	70.08	70.52	10553	69.6445	up	up	correct
QLD.US	ProShares Ultra QQQ	20260601	98.16	100.41	97.84	99.63	4830700	99.5634	up	down	incorrect
QLTA.US	iShares Aaa	20260601	47.31	47.45	47.27	47.44	175978	47.2564	up	down	incorrect
QLV.US	FlexShares US Quality Low Volatility Index Fund	20260601	76.015	76.19	75.99	76.076	3800	75.7554	up	down	incorrect
QLVD.US	FlexShares Developed Markets ex	20260601	32.71	32.92	32.675	32.79	2900	32.2819	up	down	incorrect
QLVE.US	FlexShares Emerging Markets Quality Low Volatility Index Fund	20260601	34.98	35.03	34.98	34.994	1400	34.7479	up	down	incorrect
QPX.US	AdvisorShares Q Dynamic Growth ETF	20260601	49.195	49.497	49.195	49.497	1300	49.497	up	down	incorrect
QQH.US	HCM Defender 100 Index ETF	20260601	88.07	89.21	87.98	88.75	60800	88.75	up	up	correct
QQQE.US	Direxion NASDAQ	20260601	118.94	121.34	118.94	120.99	167975	120.8019	up	up	correct
QRFT.US	QRAFT AI	20260601	69.83	69.9212	69.83	69.9212	1053	69.8466	up	up	correct
QTUM.US	Defiance Quantum ETF	20260601	159.94	163.7399	158.7291	162.87	1066657	162.6008	up	up	correct
QULL.US	ETRACS 2x Leveraged MSCI US Quality Factor TR ETN	20260601	65.29	65.29	65.29	65.29	0	65.29
QUS.US	SPDR MSCI USA StrategicFactors ETF	20260601	185.16	185.99	185.017	185.6987	8493	185.6987	up	up	correct
QVML.US	Invesco Exchange	20260601	44.4	44.78	44.4	44.703	11100	44.5904	up	up	correct
QVMM.US	Invesco Exchange	20260601	34.82	34.82	34.748	34.748	300	34.6504	down	down	correct
QVMS.US	Invesco Exchange	20260601	32.28	32.454	32.28	32.454	300	32.3639	up	up	correct
QWLD.US	SPDR MSCI World StrategicFactors ETF	20260601	151.045	152.19	151.0299	151.7641	9446	151.7641	up	up	correct
RAAX.US	VanEck Inflation Allocation ETF	20260601	41.1	41.2	40.88	41.16	493900	41.16	up	up	correct
RAFE.US	PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF	20260601	46.93	47.19	46.9101	47.1474	7861	46.9602	up	up	correct
RAVI.US	FlexShares Ready Access Variable Income Fund	20260601	75.18	75.215	75.161	75.204	158479	74.9534	up	up	correct
RCD.US	Invesco S&P 500 Equal Weight Consumer Discretionary ETF	20260601	22.13	22.3	22.13	22.25	3100	22.25	up	up	correct
RDIV.US	Invesco S&P Ultra Dividend Revenue ETF	20260601	58.58	58.69	58.345	58.35	35614	57.8163	down	down	correct
RDOG.US	ALPS REIT Dividend Dogs ETF	20260601	40.38	40.38	40.38	40.38	400	39.7512
RECS.US	Columbia ETF Trust I	20260601	43.73	44.01	43.68	43.95	433900	43.95	up	up	correct
REET.US	iShares Global REIT ETF	20260601	27.02	27.07	26.75	26.77	2383037	26.582	down	down	correct
REK.US	ProShares Short Real Estate	20260601	16.09	16.13	16.03	16.13	12586	16.0024	up	up	correct
RETL.US	Direxion Daily Retail Bull 3X Shares	20260601	7.955	8	7.63	7.9	742561	7.8757	down	down	correct
REVS.US	Columbia Research Enhanced Value ETF	20260601	31.27	31.459	31.27	31.38	12500	31.38	up	up	correct
REW.US	ProShares UltraShort Technology	20260601	11.8	11.8	11.25	11.34	9900	11.1557	down	down	correct
REZ.US	iShares Trust	20260601	89.19	89.6	87.91	87.91	23906	87.4297	down	down	correct
RFCI.US	ALPS ETF Trust	20260601	22.22	22.3426	22.22	22.3426	12542	22.1735	up	up	correct
RFDA.US	RiverFront Dynamic US Dividend Advantage ETF	20260601	70.045	70.34	70.045	70.2663	10819	70.0835	up	up	correct
RFFC.US	RiverFront Dynamic US Flex	20260601	74.43	74.43	74.2854	74.2854	1329	74.1567	down	down	correct
RFG.US	Invesco S&P MidCap 400 Pure Growth ETF	20260601	62.63	63.36	62.4	63.2	6035	63.1922	up	up	correct
RFV.US	Invesco S&P MidCap 400 Pure Value ETF	20260601	140.4	141.9698	140.4	141.782	2960	141.2493	up	up	correct
RGI.US	Invesco S&P 500 Equal Weight Industrials ETF	20260601	60.09	60.6441	59.845	60.5	78574	60.36	up	up	correct
RHRX.US	Starboard Investment Trust	20260601	22.07	22.26	22.046	22.131	8800	22.131	up	up	correct
RHS.US	Invesco S&P 500 Equal Weight Consumer Staples ETF	20260601	29.58	29.67	29.38	29.4394	16319	29.2	down	down	correct
RHTX.US	Starboard Investment Trust	20260601	20.387	20.387	20.387	20.387	100	20.387
RIET.US	Hoya Capital High Dividend Yield ETF	20260601	9.6	9.6	9.52	9.52	75800	9.3537	down	down	correct
RIGS.US	RiverFront Strategic Income Fund	20260601	22.72	22.87	22.72	22.8249	17456	22.644	up	up	correct
RINF.US	ProShares Inflation Expectations ETF	20260601	32.96	32.995	32.8261	32.8261	1854	32.5685	down	down	correct
RISN.US	Inspire Tactical Balanced ESG ETF	20260601	30.75	30.91	30.75	30.86	1600	30.7625	up	up	correct
RISR.US	FolioBeyond Rising Rates ETF	20260601	36.31	36.318	36.08	36.16	38100	35.9804	down	down	correct
RLY.US	SSGA Active Trust	20260601	36.25	36.58	36.25	36.46	1264545	36.1448	up	down	incorrect
ROAM.US	Hartford Multifactor Emerging Markets ETF	20260601	37.36	37.58	37.16	37.47	14900	37.1251	up	down	incorrect
ROBO.US	Robo Global Robotics and Automation Index ETF	20260601	88.27	89.9	88.1	89.57	284600	89.57	up	down	incorrect
RODM.US	Lattice Strategies Trust	20260601	41.09	41.154	40.81	41.03	78909	40.3801	down	down	correct
ROKT.US	SPDR Kensho Final Frontiers ETF	20260601	132	132.79	125.97	127.23	126500	127.177	down	down	correct
ROM.US	ProShares Trust	20260601	160.84	167.75	160.5	166.72	87900	166.72	up	up	correct
ROSC.US	Hartford Multifactor Small Cap ETF	20260601	52.46	52.74	52.46	52.74	13100	52.52	up	up	correct
ROUS.US	Hartford Multifactor US Equity ETF	20260601	66.14	66.77	66.14	66.69	28557	66.4982	up	up	correct
RPAR.US	RPAR Risk Parity ETF	20260601	22.8901	23.065	22.8901	22.97	3699	22.672	up	up	correct
RPG.US	Invesco S&P 500 Pure Growth ETF	20260601	59.83	60.92	59.6897	60.67	370403	60.649	up	up	correct
RPV.US	Invesco S&P 500 Pure Value ETF	20260601	113.07	113.99	113.07	113.82	95690	113.134	up	up	correct
RSP.US	Invesco S&P 500 Equal Weight ETF	20260601	208.05	209.77	207.79	209.21	8484916	208.4015	up	up	correct
RSPE.US	Invesco Exchange	20260601	33	33.2	33	33.162	2500	33.0314	up	up	correct
RTM.US	Invesco S&P 500 Equal Weight Materials ETF	20260601	38.7	39.04	38.435	38.89	25678	38.6197	up	up	correct
RVNU.US	DBX ETF Trust	20260601	24.96	25.0693	24.94	25.0562	15594	24.9823	up	up	correct
RWJ.US	Invesco S&P SmallCap 600 Revenue ETF	20260601	56.09	56.708	55.74	56.61	59756	56.461	up	up	correct
RWK.US	Invesco S&P MidCap 400 Revenue ETF	20260601	141.22	142.11	140.77	141.7917	15884	141.4524	up	up	correct
RWL.US	Invesco S&P 500 Revenue ETF	20260601	126.76	127.57	126.76	127.43	138049	127.0365	up	up	correct
RWM.US	ProShares Short Russell2000	20260601	14.02	14.12	13.915	13.98	11642450	13.8366	down	down	correct
RWO.US	SPDR Index Shares Funds	20260601	48.78	48.885	48.14	48.19	203689	47.7598	down	up	incorrect
RWR.US	SPDR Dow Jones REIT ETF	20260601	109.27	109.43	107.6	107.63	424960	106.6957	down	down	correct
RWX.US	SPDR Dow Jones International Real Estate ETF	20260601	27.31	27.4	27.09	27.24	39101	26.9017	down	down	correct
RXD.US	ProShares UltraShort Health Care	20260601	20.16	20.16	19.9	20.03	2000	19.8747	down	down	correct
RXI.US	iShares Trust	20260601	198.99	199.69	198.63	198.63	24136	197.5158	down	down	correct
RXL.US	ProShares Ultra Health Care	20260601	46.31	46.31	45.7	45.93	3000	45.7636	down	down	correct
RYJ.US	Invesco Raymond James SB	20260601	81.525	82.0155	81.525	82.0155	1049	82.0155	up	up	correct
RZG.US	Invesco S&P SmallCap 600 Pure Growth ETF	20260601	63.97	64.23	63.38	64.0556	50908	63.976	up	up	correct
RZV.US	Invesco S&P SmallCap 600 Pure Value ETF	20260601	138.626	139.7424	138.02	139.7424	1867	139.1761	up	up	correct
SAA.US	ProShares Trust	20260601	32.72	33.08	32.65	33.0368	18573	33.0049	up	up	correct
SAEF.US	Schwab Strategic Trust	20260601	30.0507	30.1391	30.0507	30.1391	325	23.3857	up	up	correct
SBB.US	ProShares Short SmallCap600	20260601	23.79	23.93	23.79	23.8506	1451	23.6363	up	up	correct
SBIO.US	ALPS ETF Trust	20260601	54	54	52.3	52.81	54200	52.81	down	down	correct
SCC.US	ProShares UltraShort Consumer Services	20260601	14.05	14.47	14.05	14.45	13848	14.3622	up	up	correct
SCDL.US	ETRACS 2x Leveraged US Dividend Factor TR ETN	20260601	53.619	53.619	53.619	53.619	200	53.619
SCHA.US	Schwab U.S. Small	20260601	33.89	34.25	33.765	34.12	3140619	34.0221	up	up	correct
SCHB.US	Schwab U.S. Broad Market ETF	20260601	29.13	29.32	29.08	29.25	11485100	29.1727	up	up	correct
SCHC.US	Schwab Strategic Trust	20260601	50.27	50.52	49.94	50.33	346418	50.2169	up	up	correct
SCHD.US	Schwab U.S. Dividend Equity ETF	20260601	32.27	32.335	32.15	32.18	27497770	31.9262	down	up	incorrect
SCHE.US	Schwab Emerging Markets Equity ETF	20260601	36.46	36.87	36.38	36.67	3451300	36.6253	up	down	incorrect
SCHF.US	Schwab Strategic Trust	20260601	27.73	27.965	27.59	27.87	9323142	27.7022	up	up	correct
SCHG.US	Schwab Strategic Trust	20260601	35.16	35.42	35.1	35.3	10121890	35.2637	up	up	correct
SCHH.US	Schwab U.S. REIT ETF	20260601	23.31	23.3499	23	23.01	6648633	22.8488	down	down	correct
SCHI.US	Schwab 5	20260601	22.52	22.5949	22.505	22.59	2140636	22.496	up	down	incorrect
SCHJ.US	Schwab 1	20260601	24.58	24.6	24.56	24.6	262700	24.5134	up	up	correct
SCHK.US	Schwab 1000 ETF	20260601	36.34	36.6	36.31	36.5	1069430	36.4044	up	up	correct
SCHM.US	Schwab U.S. Mid	20260601	35.16	35.48	35.08	35.34	815077	35.2342	up	up	correct
SCHO.US	Schwab Short	20260601	24.1	24.12	24.08	24.11	4647893	24.0321	up	up	correct
SCHP.US	Schwab U.S. TIPS ETF	20260601	26.61	26.6399	26.58	26.63	5076817	26.4075	up	up	correct
SCHQ.US	Schwab Long	20260601	30.82	31.01	30.765	30.99	755170	30.8826	up	up	correct
SCHR.US	Schwab Strategic Trust	20260601	24.542	24.61	24.53	24.61	4335789	24.5313	up	up	correct
SCHV.US	Schwab Strategic Trust	20260601	33.4	33.64	33.4	33.56	2847853	33.4071	up	up	correct
SCHX.US	Schwab U.S. Large	20260601	29.75	29.93	29.7	29.86	16194700	29.7817	up	up	correct
SCHY.US	Schwab Strategic Trust	20260601	32.17	32.32	32.05	32.24	500800	31.8782	up	up	correct
SCHZ.US	Schwab U.S. Aggregate Bond ETF	20260601	23.02	23.235	22.9999	23.08	2195918	23.0002	up	up	correct
SCJ.US	iShares MSCI Japan Small	20260601	104.98	104.98	104.0301	104.15	39670	103.2319	down	down	correct
SCO.US	ProShares UltraShort Bloomberg Crude Oil	20260601	25.85	26.65	25.15	26.09	10264260	26.09	up	down	incorrect
SCRD.US	SCRD	20260601	41.26	41.26	41.26	41.26	0	41.0828
SDCI.US	USCF SummerHaven Dynamic Commodity Strategy No K	20260601	28.27	28.465	28.2	28.27	171200	28.27
SDD.US	ProShares UltraShort SmallCap600	20260601	9.49	9.5	9.355	9.3704	790	9.264	down	down	correct
SDEM.US	Global X MSCI SuperDividend Emerging Markets ETF	20260601	32.72	32.8505	32.71	32.831	2557	32.5488	up	up	correct
SDIV.US	Global X SuperDividend ETF	20260601	24.94	25.22	24.94	25.2	840447	24.8368	up	up	correct
SDOG.US	ALPS Sector Dividend Dogs ETF	20260601	68.19	68.38	68.06	68.22	27287	67.566	up	up	correct
SDOW.US	ProShares UltraPro Short Dow30	20260601	26.5	26.745	26.2	26.27	4839686	26.0432	down	down	correct
SDP.US	ProShares UltraShort Utilities	20260601	23.19	24.29	23.19	24.25	3800	24.06	up	up	correct
SDS.US	ProShares UltraShort S&P500	20260601	56.31	56.42	55.595	55.86	4933230	55.2814	down	down	correct
SDY.US	SPDR S&P Dividend ETF	20260601	148.56	148.56	147.81	147.92	224840	146.9611	down	down	correct
SEF.US	ProShares Short Financials	20260601	33.065	33.0703	32.945	32.9479	1862	32.686	down	down	correct
SEIX.US	Virtus ETF Trust II	20260601	23.23	23.27	23.22	23.24	106800	22.9767	up	down	incorrect
SFY.US	Tidal ETF Trust	20260601	150.9	152.71	150.9	152.45	31600	151.7854	up	up	correct
SFYF.US	SoFi Social 50 ETF	20260601	64.95	65.38	64.82	64.953	7700	64.8144	up	up	correct
SGDJ.US	Sprott Funds Trust	20260601	87.83	88.46	84.85	87.61	107400	87.61	down	down	correct
SGDM.US	Sprott Gold Miners ETF	20260601	72.42	72.607	70.07	72.11	38300	72.11	down	down	correct
SGOL.US	Aberdeen Standard Gold ETF Trust	20260601	42.53	42.8	42.36	42.66	3639400	42.66	up	up	correct
SGOV.US	iShares Trust	20260601	100.4	100.4	100.39	100.4	39897675	100.1048
SH.US	ProShares Short S&P500	20260601	32.93	32.95	32.71	32.8	10726200	32.4905	down	down	correct
SHE.US	SPDR SSGA Gender Diversity Index ETF	20260601	156.81	157.48	156.41	157.3641	3633	157.3641	up	up	correct
SHM.US	SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF	20260601	47.8	47.84	47.71	47.81	216812	47.7025	up	up	correct
SHUS.US	Syntax Stratified U.S. Total Market Hedged ETF	20260601	49.903	49.903	49.903	49.903	100	49.903
SHYG.US	iShares Trust	20260601	42.3	42.33	42.25	42.32	1711931	42.0798	up	up	correct
SHYL.US	Xtrackers Short Duration High Yield Bond ETF	20260601	44.35	44.35	44.235	44.285	37012	44.032	down	down	correct
SIFI.US	Harbor Scientific Alpha Income	20260601	43.54	43.54	43.54	43.54	22	43.3733
SIHY.US	Harbor ETF Trust	20260601	45.33	45.35	45.245	45.31	7800	45.1062	down	down	correct
SIJ.US	ProShares UltraShort Industrials	20260601	18.27	18.53	18.09	18.1122	2485	17.9779	down	down	correct
SIL.US	Global X Silver Miners ETF	20260601	91.34	92.41	88.66	91.49	1184493	91.364	up	down	incorrect
SILJ.US	ETFMG Prime Junior Silver Miners ETF	20260601	30.21	30.94	29.39	30.5	3953600	30.5	up	up	correct
SIMS.US	SPDR S&P Kensho Intelligent Structures ETF	20260601	46.86	47.025	46.78	46.78	1400	46.7253	down	down	correct
SIVR.US	Aberdeen Standard Physical Silver Shares ETF	20260601	70.94	71.67	70.2	71.1	1050500	71.1	up	up	correct
SIXA.US	6 Meridian Mega Cap Equity ETF	20260601	55.29	55.29	55.064	55.079	2300	54.9688	down	down	correct
SIXH.US	6 Meridian Hedged Equity	20260601	41.61	41.64	41.33	41.396	12300	41.3195	down	down	correct
SIXL.US	6 Meridian Low Beta Equity Strategy ETF	20260601	37.45	37.45	37.28	37.308	700	37.2232	down	up	incorrect
SIXS.US	6 Meridian Small Cap Equity ETF	20260601	53.94	53.94	53.8	53.883	2300	53.7955	down	up	incorrect
SIZE.US	iShares MSCI USA Size Factor ETF	20260601	175.13	176.7	175.13	176.32	4445	175.8313	up	up	correct
SJB.US	ProShares Trust	20260601	15.28	15.3399	15.28	15.31	180063	15.1353	up	up	correct
SJNK.US	SPDR Series Trust	20260601	24.97	24.99	24.93	24.98	3512099	24.8331	up	up	correct
SKF.US	ProShares UltraShort Financials	20260601	28.83	28.89	28.59	28.65	7806	28.3863	down	down	correct
SLV.US	iShares Silver Trust	20260601	67.49	68.24	66.8	67.67	16531500	67.67	up	up	correct
SLX.US	VanEck Vectors Steel ETF	20260601	110.43	111.63	109	111.63	80600	111.63	up	up	correct
SLYG.US	SPDR S&P 600 Small Cap Growth ETF	20260601	108.34	108.81	107.36	108.51	119623	108.2927	up	up	correct
SLYV.US	SPDR S&P 600 Small Cap Value ETF	20260601	103.9	104.5973	103.545	104.46	332212	103.9489	up	up	correct
SMDD.US	ProShares UltraPro Short MidCap400	20260601	8.59	8.69	8.381	8.4253	16631	8.3513	down	down	correct
SMHB.US	ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN	20260601	3.85	3.935	3.85	3.9209	5644	3.7775	up	up	correct
SMLF.US	iShares MSCI USA Small	20260601	85.17	85.98	84.85	85.7	111111	85.4968	up	up	correct
SMLL.US	Direxion Daily Small Cap Bull 2X Shares	20260601	20.46	20.731	20.46	20.731	900	20.731	up	up	correct
SMLV.US	SPDR SSGA US Small Cap Low Volatility Index ETF	20260601	147.74	148.59	147.74	148.59	1130	147.6966	up	up	correct
SMMU.US	PIMCO Short Term Municipal Bond Active Exchange	20260601	50.31	50.37	50.29	50.36	234921	50.2304	up	down	incorrect
SMN.US	ProShares Trust	20260601	20.5	21.06	20.5	20.5403	10842	20.4219	up	up	correct
SMOG.US	VanEck Vectors Low Carbon Energy ETF	20260601	153.6	153.6	151.9	152.03	3100	152.03	down	down	correct
SNPE.US	Xtrackers S&P 500 ESG ETF	20260601	68.57	69.26	68.56	69.2	176636	69.009	up	up	correct
SOXL.US	Direxion Shares ETF Trust	20260601	217.27	234.06	210.14	227.03	37499600	227.03	up	up	correct
SOXS.US	Direxion Shares ETF Trust	20260601	6.55	6.74	6.05	6.26	33069109	61.8886	down	down	correct
SOYB.US	Teucrium Soybean	20260601	25.25	25.25	25.04	25.14	81100	25.14	down	up	incorrect
SPAB.US	SPDR Portfolio Aggregate Bond ETF	20260601	25.34	25.44	25.34	25.44	1891045	25.3528	up	down	incorrect
SPBO.US	SPDR Portfolio Corporate Bond ETF	20260601	28.92	29	28.88	28.98	635700	28.8573	up	up	correct
SPD.US	Simplify US Equity PLUS Downside Convexity ETF	20260601	41.84	42.135	41.84	42.041	5400	41.9381	up	up	correct
SPDN.US	Direxion Daily S&P 500 Bear 1X Shares	20260601	8.63	8.64	8.58	8.61	18108961	8.5411	down	down	correct
SPDV.US	AAM S&P 500 High Dividend Value ETF	20260601	39.52	39.52	38.98	39.0476	10675	38.9327	down	down	correct
SPDW.US	SPDR Portfolio Developed World ex	20260601	50.99	51.44	50.75	51.22	3314474	50.4969	up	up	correct
SPEM.US	SPDR Portfolio Emerging Markets ETF	20260601	52.42	53.04	52.33	52.74	2303000	52.2159	up	up	correct
SPEU.US	SPDR Portfolio Europe ETF	20260601	54.88	55.31	54.57	55.09	35600	54.187	up	up	correct
SPFF.US	Global X SuperIncome Preferred ETF	20260601	9.66	9.685	9.565	9.64	61896	9.5865	down	down	correct
SPGM.US	SPDR Portfolio MSCI Global Stock Market ETF	20260601	85.87	86.49	85.76	86.27	196800	86.27	up	up	correct
SPGP.US	Invesco S&P 500 GARP ETF	20260601	119.63	121.04	119.63	120.73	34400	120.4266	up	up	correct
SPHB.US	Invesco S&P 500 High Beta ETF	20260601	148.51	151.23	148.08	150.5	354038	150.3166	up	up	correct
SPHD.US	Invesco S&P 500 High Dividend Low Volatility ETF	20260601	49.42	49.555	49.12	49.16	638721	48.7535	down	down	correct
SPHQ.US	Invesco S&P 500 Quality ETF	20260601	84.68	85.235	84.41	85.03	1183778	84.8363	up	down	incorrect
SPHY.US	SPDR Series Trust	20260601	23.37	23.39	23.32	23.37	3769800	23.2322
SPIB.US	SPDR Series Trust	20260601	33.34	33.55	33.3	33.4	2735012	33.2741	up	down	incorrect
SPIP.US	SPDR Series Trust	20260601	25.76	25.8	25.75	25.8	912800	25.5415	up	up	correct
SPLB.US	SPDR Series Trust	20260601	22.24	22.37	22.22	22.37	2137372	22.269	up	up	correct
SPLV.US	Invesco Exchange	20260601	71.85	71.9391	71.3	71.31	2846908	71.0445	down	down	correct
SPMB.US	SPDR Portfolio Mortgage Backed Bond ETF	20260601	22.19	22.25	22.16	22.24	1333800	22.1695	up	up	correct
SPMD.US	SPDR Portfolio S&P 400 Mid Cap ETF	20260601	65.09	65.55	64.815	65.35	1765371	65.142	up	up	correct
SPMO.US	Invesco S&P 500 Momentum ETF	20260601	150.305	153.1185	150.145	152.32	2212343	152.0892	up	up	correct
SPPP.US	Sprott Physical Platinum and Palladium Trust	20260601	14.89	14.99	14.77	14.9	283500	14.9	up	up	correct
SPRE.US	Tidal ETF Trust	20260601	21.05	21.12	20.63	20.63	178100	20.5654	down	down	correct
SPSB.US	SPDR Portfolio Short Term Corporate Bond ETF	20260601	29.93	29.96	29.91	29.95	2817162	29.8434	up	up	correct
SPSK.US	Tidal ETF Trust	20260601	18	18.05	17.98	18.025	554651	17.973	up	up	correct
SPSM.US	SPDR Series Trust	20260601	53.66	53.95	53.345	53.85	2889707	53.6557	up	up	correct
SPTI.US	SPDR Portfolio Intermediate Term Treasury ETF	20260601	28.26	28.31	28.23	28.31	1900554	28.2196	up	up	correct
SPTL.US	SPDR Series Trust	20260601	25.82	25.985	25.76	25.96	5433163	25.8711	up	up	correct
SPTM.US	SPDR Portfolio S&P 1500 Composite Stock Market ETF	20260601	91.49	92.06	91.39	91.82	522427	91.566	up	up	correct
SPTS.US	SPDR Portfolio Short Term Treasury ETF	20260601	28.95	28.97	28.94	28.97	1169105	28.8817	up	up	correct
SPUC.US	Simplify US Equity PLUS Upside Convexity ETF	20260601	49.97	49.97	49.96	49.96	2100	49.4669	down	down	correct
SPUS.US	Tidal ETF Trust	20260601	58.73	59.315	58.71	59.2	570500	59.1725	up	up	correct
SPUU.US	Direxion Daily S&P 500 Bull 2X Shares	20260601	220.87	223.21	220.45	222.81	18089	222.4859	up	up	correct
SPVM.US	Invesco Exchange	20260601	72.4	72.97	72.4	72.85	9801	72.4997	up	up	correct
SPVU.US	Invesco S&P 500 Enhanced Value ETF	20260601	65.64	65.865	65.595	65.8016	3642	65.8016	up	up	correct
SPXE.US	ProShares S&P 500 ex	20260601	81.45	81.925	81.45	81.7551	957	81.5638	up	up	correct
SPXL.US	Direxion Daily S&P500 Bull 3X Shares	20260601	283.49	288.91	282.72	286.86	1840818	286.3045	up	up	correct
SPXN.US	ProShares S&P 500 ex	20260601	83.75	84.2901	83.75	84.1499	1036	83.9551	up	up	correct
SPXS.US	Direxion Daily S&P 500 Bear 3X Shares	20260601	26.02	26.105	25.53	25.72	17624080	25.492	down	down	correct
SPXT.US	ProShares S&P 500 ex	20260601	107.45	107.8151	106.6	106.6958	9284	106.3514	down	down	correct
SPXU.US	ProShares UltraPro Short S&P500	20260601	36.53	36.625	35.82	36.09	13264870	35.7316	down	down	correct
SPXV.US	ProShares S&P 500 ex	20260601	83.91	84.0126	83.91	84.0126	469	83.8159	up	up	correct
SPY.US	SPDR S&P 500 ETF Trust	20260601	755.36	760.28	754.69	758.54	43634900	756.5913	up	up	correct
SPYC.US	Simplify US Equity PLUS Convexity ETF	20260601	46.07	46.39	46.01	46.276	4000	46.1726	up	up	correct
SPYD.US	SPDR Portfolio S&P 500 High Dividend ETF	20260601	47.358	47.52	47.2	47.2	993729	46.657	down	down	correct
SPYG.US	SPDR Portfolio S&P 500 Growth ETF	20260601	121.775	122.92	121.65	122.6	2631623	122.4469	up	down	incorrect
SPYV.US	SPDR Portfolio S&P 500 Value ETF	20260601	60.71	60.87	60.595	60.75	2234802	60.4819	up	up	correct
SPYX.US	SPDR S&P 500 Fossil Fuel Reserves Free ETF	20260601	61.91	62.23	61.85	62.07	72397	61.9325	up	up	correct
SRLN.US	SPDR Blackstone Senior Loan ETF	20260601	40.37	40.42	40.33	40.37	2162558	40.1384
SRS.US	ProShares Trust	20260601	41.59	42.67	41.59	42.67	3833	42.3533	up	up	correct
SRTY.US	ProShares Trust	20260601	24.94	25.47	24.38	24.79	2354260	24.4796	down	down	correct
SRVR.US	Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF	20260601	34.36	34.5094	34.24	34.36	54929	34.2843
SSG.US	ProShares UltraShort Semiconductors	20260601	13.01	13.07	12.21	12.36	750324	12.2779	down	down	correct
SSO.US	ProShares Ultra S&P500	20260601	69.25	70.12	69.1	69.78	3188309	69.6429	up	up	correct
SSPY.US	Syntax ETF Trust	20260601	95.676	95.676	95.676	95.676	100	95.676
STIP.US	iShares 0	20260601	102.54	102.57	102.495	102.56	1682554	101.5909	up	up	correct
STNC.US	Stance Equity ESG Large Cap Core ETF	20260601	35.714	35.714	35.714	35.714	100	35.714
STPZ.US	PIMCO 1	20260601	53.57	53.6	53.56	53.56	54149	53.0579	down	down	correct
SUB.US	iShares Short	20260601	106.23	106.35	106.21	106.33	513482	106.0978	up	up	correct
SUSA.US	iShares MSCI USA ESG Select ETF	20260601	153.97	155.48	153.97	155.25	38600	154.9578	up	up	correct
SVOL.US	Simplify Volatility Premium ETF	20260601	16.04	16.12	16	16.01	417100	15.7312	down	down	correct
SWAN.US	Amplify BlackSwan Growth & Treasury Core ETF	20260601	33.88	34.12	33.355	34.0432	7301	33.6824	up	up	correct
SXQG.US	6 Meridian Quality Growth ETF	20260601	32.808	32.808	32.808	32.808	100	32.808
SZK.US	ProShares UltraShort Consumer Goods	20260601	22.57	23.15	22.57	23.0453	3373	22.9099	up	down	incorrect
TAAG.US	Trend Aggregation Growth ETF	20260601	0.018	0.018	0.018	0.018	6001	0.018
TAGG.US	TagLikeMe Corp	20260601	42.33	42.41	42.24	42.38	177556	42.2431	up	up	correct
TAGS.US	Teucrium Commodity Trust	20260601	24.81	24.97	24.7	24.78	19700	24.78	down	down	correct
TAN.US	Invesco Exchange	20260601	72.11	72.21	69.39	71.13	2078774	71.13	down	down	correct
TAXF.US	American Century Diversified Municipal Bond ETF	20260601	50.42	50.6599	50.42	50.61	23896	50.3048	up	up	correct
TBF.US	ProShares Short 20+ Year Treasury	20260601	24.69	24.7207	24.52	24.525	179962	24.3722	down	down	correct
TBT.US	ProShares UltraShort 20+ Year Treasury	20260601	36.08	36.3	35.64	35.75	547156	35.5343	down	down	correct
TBUX.US	T. Rowe Price Exchange	20260601	49.77	49.82	49.77	49.81	136000	49.6363	up	up	correct
TBX.US	ProShares Trust	20260601	28.75	28.75	28.45	28.45	61912	28.3065	down	down	correct
TCHP.US	T. Rowe Price Exchange	20260601	52.77	53.26	52.64	53.02	205200	53.02	up	up	correct
TDSA.US	Exchange Listed Funds Trust	20260601	0.4355	0.4355	0.411	0.413	6088355	0.413	down	down	correct
TDSB.US	Exchange Listed Funds Trust	20260601	24.84	24.89	24.84	24.87	5900	24.7426	up	up	correct
TDSC.US	Exchange Listed Funds Trust	20260601	27.94	28.04	27.94	27.987	11100	27.9058	up	up	correct
TDTF.US	FlexShares iBoxx 5	20260601	23.9	23.92	23.87	23.9	138309	23.6605
TDTT.US	FlexShares Trust	20260601	24.03	24.04	24.02	24.04	145081	23.808	up	up	correct
TDVG.US	T. Rowe Price Exchange	20260601	47.83	47.94	47.725	47.86	31900	47.7468	up	up	correct
TECB.US	iShares U.S. Tech Breakthrough Multisector ETF	20260601	73.47	74.2838	73.04	74.132	11481	74.0748	up	up	correct
TECL.US	Direxion Shares ETF Trust	20260601	249.94	266.3	248.38	263.67	1993665	263.4403	up	up	correct
TECS.US	Direxion Shares ETF Trust	20260601	6.55	6.59	6.09	6.18	1686907	61.8	down	down	correct
TEQI.US	T. Rowe Price Equity Income ETF	20260601	49.25	49.34	49.185	49.27	5600	49.0811	up	up	correct
TFI.US	SPDR Nuveen Bloomberg Barclays Municipal Bond ETF	20260601	45.38	45.535	45.34	45.49	773642	45.3555	up	up	correct
TFLO.US	iShares Treasury Floating Rate Bond ETF	20260601	50.49	50.49	50.48	50.49	1686000	50.3356
TGRW.US	T. Rowe Price Growth Stock ETF	20260601	49.32	49.72	49.32	49.58	6200	49.58	up	up	correct
THD.US	iShares MSCI Thailand ETF	20260601	74.03	74.03	73.18	73.71	79987	72.0139	down	down	correct
THNQ.US	Robo Global Artificial Intelligence ETF	20260601	89.54	93.19	89.446	92.7	55400	92.7	up	up	correct
TINT.US	ProShares Trust	20260601	42	42.384	41.89	42.384	2300	42.0529	up	up	correct
TINY.US	ProShares Trust	20260601	82.37	82.915	82.09	82.915	1300	82.9075	up	up	correct
TIP.US	iShares TIPS Bond ETF	20260601	109.87	109.99	109.76	109.98	1843900	108.9167	up	up	correct
TIPX.US	SPDR Bloomberg Barclays 1	20260601	19	19.02	18.99	19.02	949667	18.8415	up	up	correct
TIPZ.US	PIMCO ETF Trust	20260601	52.48	52.585	52.48	52.555	13655	52.0126	up	down	incorrect
TLH.US	iShares Trust	20260601	98.97	99.545	98.83	99.48	1649096	99.1203	up	up	correct
TLTD.US	FlexShares Morningstar Developed Markets ex	20260601	100.24	100.87	100.24	100.7016	6984	99.2794	up	up	correct
TLTE.US	FlexShares Morningstar Emerging Markets Factor Tilt Index Fund	20260601	78.83	80.09	78.83	79.88	4500	79.5988	up	up	correct
TMF.US	Direxion Shares ETF Trust	20260601	34.39	35.11	34.2	35	4056200	34.6409	up	up	correct
TMV.US	Direxion Daily 20+ Year Treasury Bear 3X Shares	20260601	39.05	39.24	38.25	38.34	958238	38.0953	down	down	correct
TNA.US	Direxion Shares ETF Trust	20260601	67.26	68.84	65.81	67.74	4787080	67.6591	up	up	correct
TOK.US	iShares MSCI Kokusai ETF	20260601	151.9	152.2366	151.9	152.2366	490	151.2131	up	up	correct
TOLZ.US	ProShares Trust	20260601	59.54	59.7294	59.5189	59.58	13226	58.8483	up	up	correct
TOTL.US	SPDR DoubleLine Total Return Tactical ETF	20260601	39.26	39.37	39.255	39.36	553653	39.1951	up	up	correct
TOTR.US	T. Rowe Price Exchange	20260601	39.99	40.09	39.99	40.082	3900	39.9139	up	up	correct
TPAY.US	Managed Portfolio Series	20260601	54.88	54.88	54.81	54.81	400	53.9486	down	down	correct
TPHD.US	Timothy Plan High Dividend Stock ETF	20260601	41.22	41.31	41.195	41.25	14300	41.0882	up	up	correct
TPIF.US	Timothy Plan International ETF	20260601	37.64	37.9	37.52	37.8	13300	37.5547	up	up	correct
TPOR.US	Direxion Daily Transportation Bull 3X Shares	20260601	37.98	40.34	37	40.1112	40902	40.0601	up	up	correct
TPSC.US	Timothy Plan US Small Cap Core ETF	20260601	45.06	45.28	44.805	45.19	12000	45.0576	up	up	correct
TPYP.US	Tortoise North American Pipeline Fund	20260601	41.48	41.7795	41.345	41.345	43071	41.0031	down	down	correct
TRND.US	Pacer Trendpilot Fund of Funds ETF	20260601	36.928	37.11	36.928	37.08	6900	37.08	up	down	incorrect
TSPA.US	T. Rowe Price US Equity Research ETF	20260601	47.64	47.93	47.61	47.79	328200	47.79	up	up	correct
TTT.US	ProShares Trust	20260601	70	70.176	68.76	68.81	4256	68.3993	down	down	correct
TWM.US	ProShares UltraShort Russell2000	20260601	22.91	23.215	22.55	22.79	452594	22.5392	down	down	correct
TYD.US	Direxion Daily 7	20260601	23.84	23.89	23.58	23.89	8600	23.6907	up	up	correct
TYO.US	Direxion Daily 7	20260601	14.18	14.2178	14.07	14.07	11974	13.991	down	down	correct
TZA.US	Direxion Daily Small Cap Bear 3X Shares	20260601	4.41	4.51	4.31	4.39	21010498	43.4769	down	down	correct
UBOT.US	Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares	20260601	29.7	30.4593	29.69	30.3	20025	30.2239	up	up	correct
UBR.US	ProShares Ultra MSCI Brazil Capped	20260601	31.15	31.25	31.005	31.2148	1502	31.0832	up	up	correct
UBT.US	ProShares Trust	20260601	15.87	16.13	15.7301	16.08	81796	15.9641	up	up	correct
UCC.US	ProShares Trust	20260601	49.83	50.1272	49.23	49.2426	11400	49.0761	down	down	correct
UCIB.US	UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B	20260601	35.55	36.28	29.3	35.15	1600	35.15	down	down	correct
UCO.US	ProShares Ultra Bloomberg Crude Oil	20260601	45.97	47.15	44.74	45.71	4470400	45.71	down	down	correct
UCON.US	First Trust Exchange	20260601	24.87	24.91	24.765	24.91	541285	24.7199	up	up	correct
UDN.US	Invesco DB US Dollar Index Bearish Fund	20260601	18.2	18.21	18.16	18.2	125500	18.2
UDOW.US	ProShares Trust	20260601	65.5	66.26	64.92	66.1	2839647	65.8965	up	up	correct
UEVM.US	VictoryShares USAA MSCI Emerging Markets Value Momentum ETF	20260601	60.41	60.72	60.41	60.675	2321	60.1324	up	up	correct
UGA.US	United States Gasoline Fund LP	20260601	108.08	109.45	106.1	106.68	133400	106.68	down	down	correct
UGE.US	ProShares Ultra Consumer Goods	20260601	18.3	18.395	18	18.22	107627	18.1076	down	down	correct
UGL.US	ProShares Trust II	20260601	54.87	55.62	54.43	55.26	2943800	55.26	up	up	correct
UITB.US	VictoryShares USAA Core Intermediate	20260601	46.7	46.825	46.68	46.817	150757	46.4704	up	up	correct
UIVM.US	VictoryShares USAA MSCI International Value Momentum ETF	20260601	73.699	73.699	73.699	73.699	468	73.0344
UJB.US	ProShares Ultra High Yield	20260601	78.52	78.75	78.36	78.75	105400	78.4828	up	up	correct
ULE.US	ProShares Trust II	20260601	12.8	12.85	12.77	12.8	3900	12.8
ULST.US	SPDR SSgA Ultra Short Term Bond ETF	20260601	40.34	40.35	40.3201	40.34	62867	40.2074
ULVM.US	VictoryShares USAA MSCI USA Value Momentum ETF	20260601	103.925	103.925	103.67	103.6885	468	103.2623	down	down	correct
UMDD.US	ProShares UltraPro MidCap400	20260601	34.11	34.42	33.5	34.27	7670	34.2331	up	up	correct
UMI.US	USCF Midstream Energy Income Fund	20260601	58.17	58.4	57.77	58.01	37900	57.9455	down	up	incorrect
UNG.US	United States Natural Gas Fund LP	20260601	11.61	11.66	11.45	11.54	8716900	11.54	down	up	incorrect
UNL.US	United States 12 Month Natural Gas Fund LP	20260601	6.51	6.55	6.48	6.53	105900	6.53	up	down	incorrect
UPRO.US	ProShares UltraPro S&P500	20260601	148.495	151.38	148.11	150.29	2581155	149.9584	up	up	correct
UPV.US	ProShares Ultra FTSE Europe	20260601	96	97.57	95.97	97.42	1500	96.9147	up	up	correct
UPW.US	ProShares Ultra Utilities	20260601	22.56	22.56	21.51	21.5901	31947	21.5032	down	down	correct
URA.US	Global X Funds	20260601	49.98	51.21	49.1	50.54	3283200	50.54	up	up	correct
URE.US	ProShares Ultra Real Estate	20260601	67.425	67.585	66.269	66.269	14584	65.9496	down	down	correct
URNM.US	North Shore Global Uranium Mining ETF	20260601	60.66	61.95	59.698	61.14	297100	61.14	up	up	correct
URTH.US	iShares MSCI World ETF	20260601	204.37	205.8	204.2	205.36	545048	203.9958	up	up	correct
URTY.US	ProShares Trust	20260601	78.37	80.23	76.69	78.92	913227	78.759	up	up	correct
USAI.US	Pacer American Energy Independence ETF	20260601	45	45.5002	45	45.1505	6996	44.8409	up	up	correct
USCI.US	United States Commodity Index Funds Trust	20260601	99.39	99.71	98.87	99.15	33700	99.15	down	down	correct
USD.US	ProShares Ultra Semiconductors	20260601	102.88	109.43	102.543	108.37	1117088	108.21	up	up	correct
USDU.US	WisdomTree Trust	20260601	26.29	26.29	26.21	26.24	306200	26.24	down	down	correct
USFR.US	WisdomTree Trust	20260601	50.34	50.35	50.34	50.35	5871718	50.1991	up	up	correct
USL.US	United States 12 Month Oil Fund LP	20260601	52.93	53.82	52.71	52.86	22300	52.86	down	up	incorrect
USML.US	ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN	20260601	43.6616	43.6616	43.6616	43.6616	23	43.6616
USO.US	United States Oil Fund LP	20260601	135.65	138.91	133.02	135.5	11053300	135.5	down	down	correct
USRT.US	iShares Core U.S. REIT ETF	20260601	64.35	64.5	63.5	63.53	679927	63.1746	down	down	correct
USSG.US	DBX ETF Trust	20260601	69.86	70.35	69.86	70.27	6417	70.0509	up	up	correct
UST.US	ProShares Ultra 7	20260601	42.12	42.3775	42.07	42.3775	1982	42.0554	up	up	correct
USTB.US	VictoryShares USAA Core Short	20260601	50.62	50.655	50.6	50.65	188474	50.2652	up	up	correct
USVM.US	VictoryShares USAA MSCI USA Small Cap Value Momentum ETF	20260601	103.65	104.29	103.46	103.9448	53449	103.472	up	up	correct
UTES.US	ETFis Series Trust I	20260601	79.48	79.48	77.84	77.89	277908	77.6547	down	down	correct
UTSL.US	Direxion Daily Utilities Bull 3X Shares	20260601	41.63	41.63	39.12	39.17	194125	39.0527	down	down	correct
UUP.US	Invesco DB US Dollar Index Trust	20260601	27.77	27.83	27.75	27.76	2057400	27.76	down	down	correct
UWM.US	ProShares Ultra Russell2000	20260601	62.22	63.14	61.37	62.53	334814	62.4714	up	up	correct
UXI.US	ProShares Ultra Industrials	20260601	54.68	55.2374	54.06	55.2374	1403	55.2131	up	up	correct
UYG.US	ProShares Ultra Financials	20260601	78.375	78.9	78.07	78.7174	11868	78.6183	up	up	correct
UYM.US	ProShares Ultra Basic Materials	20260601	29.76	29.985	29.13	29.8918	15818	29.8288	up	up	correct
VALQ.US	American Century ETF Trust	20260601	69.16	69.69	69.16	69.69	6865	69.2823	up	up	correct
VAW.US	Vanguard Materials Index Fund ETF Shares	20260601	230.23	232.27	227.85	231.47	89749	230.6617	up	up	correct
VB.US	Vanguard Small	20260601	291.72	294.15	290.75	293.09	631935	292.2174	up	up	correct
VBK.US	Vanguard Small	20260601	352.9	357.36	351.36	355.52	249332	355.1564	up	up	correct
VBND.US	ETF Series Solutions	20260601	43.39	43.63	43.39	43.63	18381	43.3144	up	up	correct
VBR.US	Vanguard Small	20260601	233.47	234.66	232.7226	234.05	386463	232.9978	up	up	correct
VCAR.US	Simplify Volt RoboCar Disruption and Tech ETF	20260601	17.99	18.09	17.6902	17.7046	11910	17.7046	down	down	correct
VCLN.US	Virtus Duff & Phelps Clean Energy ETF	20260601	34.96	34.96	34.897	34.897	900	34.679	down	down	correct
VCR.US	Vanguard Consumer Discretionary Index Fund ETF Shares	20260601	397.97	397.97	393.35	394.51	49997	393.783	down	down	correct
VDC.US	Vanguard Consumer Staples Index Fund ETF Shares	20260601	222.27	222.99	220.5464	221.47	207194	220.2847	down	down	correct
VDE.US	Vanguard Energy Index Fund ETF Shares	20260601	160.89	163.24	160.73	161.83	987468	160.7502	up	up	correct
VEA.US	Vanguard FTSE Developed Markets Index Fund ETF Shares	20260601	71.55	72.22	71.24	71.87	10528400	71.4937	up	up	correct
VEGA.US	AdvisorShares Trust	20260601	52.53	52.82	52.53	52.74	9700	52.74	up	up	correct
VEGI.US	iShares MSCI Global Agriculture Producers ETF	20260601	43.81	44.12	43.54	43.95	53952	43.5889	up	up	correct
VEGN.US	US Vegan Climate ETF	20260601	78.49	79.99	78.49	79.817	7100	79.7536	up	up	correct
VEU.US	Vanguard FTSE All	20260601	83.87	84.725	83.61	84.38	3468295	83.9867	up	down	incorrect
VFH.US	Vanguard Financials Index Fund ETF Shares	20260601	125.85	126.67	125.59	126.23	2012253	125.4194	up	down	incorrect
VGK.US	Vanguard FTSE Europe Index Fund ETF Shares	20260601	88.14	88.96	87.86	88.52	3941186	87.3305	up	up	correct
VGT.US	Vanguard World Fund	20260601	121.85	124.6	121.67	124.19	7885216	124.0419	up	up	correct
VHT.US	Vanguard Health Care Index Fund ETF Shares	20260601	277.82	278.212	275.28	276.33	254880	275.3787	down	down	correct
VIDI.US	ETF Series Solutions	20260601	41.4	41.67	41.225	41.67	16218	41.1489	up	up	correct
VIG.US	Vanguard Specialized Funds	20260601	233.76	234.5	233.07	234.17	1334409	233.1752	up	up	correct
VIOG.US	Vanguard S&P Small	20260601	139.56	139.98	138.09	139.53	86700	139.3226	down	down	correct
VIOO.US	Vanguard Admiral Funds	20260601	127.5	128.15	126.72	127.95	231300	127.95	up	up	correct
VIOV.US	Vanguard S&P Small	20260601	111.6	112.415	111.3501	112.4	55842	111.9344	up	up	correct
VIS.US	Vanguard Industrials Index Fund ETF Shares	20260601	337.04	339.58	334.33	338.33	195842	337.5917	up	up	correct
VLU.US	SPDR S&P 1500 Value Tilt ETF	20260601	237.91	238.076	237.33	237.7354	4331	236.7127	down	down	correct
VNLA.US	Janus Henderson Short Duration Income ETF	20260601	48.89	48.9	48.87	48.9	414905	48.7083	up	up	correct
VNQ.US	Vanguard Specialized Funds	20260601	95.13	95.25	94.05	94.09	3953408	93.2676	down	down	correct
VNSE.US	Natixis ETF Trust II	20260601	41.83	41.8301	41.7873	41.7873	4700	41.7873	down	down	correct
VO.US	Vanguard Mid	20260601	78.56	79.465	78.52	79.19	2249645	78.9395	up	up	correct
VOE.US	Vanguard Mid	20260601	193.56	194.51	193.3601	193.99	307810	193.0978	up	up	correct
VOO.US	Vanguard S&P 500 ETF	20260601	694.54	699.06	693.94	697.3	10051190	695.2751	up	up	correct
VOOG.US	Vanguard S&P 500 Growth Index Fund ETF Shares	20260601	84.545	85.3465	84.45	85.11	3423396	85.0169	up	up	correct
VOOV.US	Vanguard Admiral Funds	20260601	219.07	219.35	218.49	218.97	127711	218.0532	down	down	correct
VOT.US	Vanguard Mid	20260601	296.76	303.03	296.47	301.46	186600	301.0625	up	up	correct
VOX.US	Vanguard Communication Services Index Fund ETF Shares	20260601	196.23	196.49	194.47	194.83	168450	194.3516	down	down	correct
VPC.US	ETFis Series Trust I	20260601	15.75	15.93	15.75	15.924	7500	15.5067	up	up	correct
VPL.US	Vanguard FTSE Pacific Index Fund ETF Shares	20260601	116.78	118.11	116.1	117.64	545100	117.64	up	up	correct
VPU.US	Vanguard Utilities Index Fund ETF Shares	20260601	190.64	191.06	187.11	187.11	285022	185.8698	down	down	correct
VRAI.US	Virtus Real Asset Income ETF	20260601	27.83	27.83	27.699	27.699	2900	27.6135	down	down	correct
VRP.US	Invesco Variable Rate Preferred ETF	20260601	24.36	24.4	24.36	24.38	933443	24.2	up	up	correct
VSLU.US	ETF Opportunities Trust	20260601	47.33	47.52	47.23	47.424	20700	47.424	up	up	correct
VSS.US	Vanguard FTSE All	20260601	159.75	160.6799	158.97	160.16	176561	159.2883	up	up	correct
VT.US	Vanguard Total World Stock Index Fund ETF Shares	20260601	158.035	159.17	157.5	158.6	3407113	158.0291	up	up	correct
VTEB.US	Vanguard Tax	20260601	50.12	50.29	50.085	50.29	7748769	50.1488	up	up	correct
VTI.US	Vanguard Index Funds	20260601	372.18	374.44	371.48	373.4	6894653	372.3293	up	up	correct
VTV.US	Vanguard Value Index Fund ETF Shares	20260601	210.89	211.84	210.6	211.42	3163001	210.3825	up	up	correct
VUG.US	Vanguard Growth Index Fund ETF Shares	20260601	89.78	90.6	89.655	90.29	6694222	90.1897	up	up	correct
VUSE.US	Vident Core U.S. Equity Fund	20260601	72.1	72.9389	72.002	72.8236	13060	72.7543	up	down	incorrect
VV.US	Vanguard Large	20260601	347.86	350.25	347.53	349.32	319666	348.3147	up	down	incorrect
VWO.US	Vanguard FTSE Emerging Markets Index Fund ETF Shares	20260601	60.022	60.79	59.96	60.42	11002080	60.3483	up	down	incorrect
VXF.US	Vanguard Extended Market Index Fund ETF Shares	20260601	235.42	238.08	234.42	237.04	420603	236.489	up	down	incorrect
VYM.US	Vanguard High Dividend Yield Index Fund ETF Shares	20260601	158.64	159.5	158.19	159.19	1189743	158.2093	up	down	incorrect
WANT.US	Direxion Daily Cnsmr Discret Bull 3XShrs	20260601	46.72	46.72	44.52	44.66	58700	44.5537	down	up	incorrect
WBIF.US	Absolute Shares Trust	20260601	34.89	34.89	34.842	34.842	200	34.842	down	down	correct
WBIG.US	WBI BullBear Yield 3000 ETF	20260601	25.42	25.63	25.42	25.5933	1618	25.5619	up	up	correct
WBIL.US	WBI BullBear Quality 3000 ETF	20260601	40.45	40.45	40.383	40.383	200	40.383	down	down	correct
WBIY.US	WBI Power Factor High Dividend ETF	20260601	35.34	35.441	35.34	35.441	451	35.0583	up	up	correct
WDIV.US	SPDR Index Shares Funds	20260601	81.78	82.04	81.6327	81.8887	5238	80.4003	up	up	correct
WEAT.US	Teucrium Wheat	20260601	23.47	23.65	23.26	23.31	605700	23.31	down	down	correct
WEBL.US	Direxion Daily Dow Jones Internet Bull 3X Shares	20260601	29.06	31.31	29.06	30.95	211900	30.9027	up	up	correct
WEBS.US	Direxion Daily Dow Jones Internet Bear 3X Shares	20260601	16.24	16.24	14.991	15.17	58000	15.0908	down	down	correct
WIP.US	SPDR FTSE International Government Inflation	20260601	40.17	40.305	40.06	40.25	185038	39.8858	up	down	incorrect
WLTH.US	WLTH	20260601	12.27	12.34	12.05	12.19	1123600	12.19	down	down	correct
WOMN.US	Impact Shares YWCA Women's Empowerment ETF	20260601	43.16	43.4131	43.16	43.4131	820	43.2925	up	up	correct
WTMF.US	WisdomTree Managed Futures Strategy Fund	20260601	41.32	41.44	41.18	41.3	42800	41.3	down	down	correct
WWJD.US	Inspire International ESG ETF	20260601	39.33	39.636	38.984	39.26	46500	38.7192	down	down	correct
XAR.US	SPDR S&P Aerospace & Defense ETF	20260601	283.67	284.9777	276.53	280	385736	279.9375	down	down	correct
XBI.US	SPDR S&P Biotech ETF	20260601	135.62	135.66	132.24	133.62	7929262	133.4936	down	down	correct
XCEM.US	Columbia EM Core ex	20260601	52.68	53.69	52.68	53.43	197200	53.43	up	up	correct
XCLR.US	Global X S&P 500® Collar 95	20260601	27.57	27.61	27.57	27.61	500	27.5067	up	up	correct
XDIV.US	Metaurus Equity Component Trust	20260601	30.8	30.94	30.75	30.862	20600	30.862	up	up	correct
XES.US	SPDR S&P Oil & Gas Equipment & Services ETF	20260601	121.31	122.2	120.22	120.74	163751	120.4148	down	down	correct
XHB.US	SPDR S&P Homebuilders ETF	20260601	103.73	103.73	102.11	103.23	2454284	103.0787	down	down	correct
XHE.US	SPDR Series Trust	20260601	79.02	79.46	78.03	78.75	51300	78.75	down	down	correct
XHS.US	SPDR Series Trust	20260601	114.46	114.96	114.18	114.45	5100	114.4106	down	down	correct
XITK.US	SPDR Series Trust	20260601	204.6	211.225	204.6	211.008	1200	211.008	up	up	correct
XLB.US	Materials Select Sector SPDR Fund	20260601	50.65	51.05	50.125	50.92	24538180	50.7294	up	up	correct
XLC.US	Communication Services Select Sector SPDR Fund	20260601	115.425	116.045	114.815	115.61	5270300	115.3027	up	up	correct
XLE.US	The Select Sector SPDR Trust	20260601	57.025	57.81	56.85	57.3	55879352	56.8921	up	up	correct
XLF.US	Financial Select Sector SPDR Fund	20260601	51.23	51.6	51.19	51.43	34507600	51.2509	up	up	correct
XLG.US	Invesco S&P 500 Top 50 ETF	20260601	64.48	64.77	64.36	64.59	1556900	64.4663	up	up	correct
XLI.US	Industrial Select Sector SPDR Fund	20260601	171.59	172.86	170.39	172.4	8235321	171.979	up	up	correct
XLK.US	Technology Select Sector SPDR Fund	20260601	192.32	196.4999	191.15	195.76	18968779	195.5277	up	up	correct
XLP.US	Consumer Staples Select Sector SPDR Fund	20260601	82.51	82.64	81.68	82.03	20246700	81.457	down	down	correct
XLRE.US	The Real Estate Select Sector SPDR Fund	20260601	43.72	43.815	43.27	43.27	6478200	42.8953	down	down	correct
XLSR.US	SPDR SSGA U.S. Sector Rotation ETF	20260601	66.16	66.69	66.16	66.553	29100	66.4997	up	up	correct
XLU.US	The Select Sector SPDR Trust	20260601	43.9	43.96	43.07	43.1	31206301	42.8263	down	down	correct
XLV.US	Health Care Select Sector SPDR Fund	20260601	148.52	148.88	147.26	147.84	12582890	147.1937	down	down	correct
XLY.US	The Select Sector SPDR Trust	20260601	119.69	119.828	117.97	118.19	11012190	117.9504	down	up	incorrect
XME.US	SPDR Series Trust	20260601	124	128.6899	123.12	127.46	2111290	127.3715	up	down	incorrect
XMHQ.US	Invesco S&P MidCap Quality ETF	20260601	109.93	111.57	109.75	111.16	186600	110.996	up	down	incorrect
XMLV.US	Invesco S&P MidCap Low Volatility ETF	20260601	63.97	63.9875	63.1475	63.33	24540	62.8338	down	up	incorrect
XMMO.US	Invesco S&P MidCap Momentum ETF	20260601	166.88	167.25	164.74	166.36	233700	166.1207	down	up	incorrect
XMVM.US	Invesco S&P MidCap Value with Momentum ETF	20260601	68.65	68.68	67.88	68.52	11800	68.2053	down	up	incorrect
XNTK.US	SPDR NYSE Technology ETF	20260601	370.49	379.79	369.63	377.17	64606	376.9754	up	up	correct
XOP.US	SPDR S&P Oil & Gas Exploration & Production ETF	20260601	166.71	170.67	166.67	167.87	4246923	167.0594	up	up	correct
XOUT.US	GraniteShares XOUT U.S. Large Cap ETF	20260601	66.07	67.835	65.94	67.7456	3589	67.7456	up	up	correct
XPH.US	SPDR Series Trust	20260601	58.17	58.17	57.0101	57.39	48655	57.3355	down	down	correct
XPND.US	First Trust Exchange	20260601	41.04	41.6	41.04	41.441	2800	41.4326	up	up	correct
XPP.US	ProShares Ultra FTSE China 50	20260601	21.22	21.2938	21.22	21.2809	9853	21.1297	up	up	correct
XRMI.US	Global X S&P 500® Risk Managed Income ETF	20260601	17.2	17.3	17.2	17.25	10100	16.9031	up	up	correct
XRT.US	SPDR S&P Retail ETF	20260601	83.39	83.7	82.405	83.32	6316258	83.1388	down	down	correct
XSD.US	SPDR Series Trust	20260601	603.41	609.75	589.91	601.16	212873	600.9439	down	down	correct
XSLV.US	Invesco S&P SmallCap Low Volatility ETF	20260601	49.29	49.29	49.0508	49.1439	6060	49.0111	down	down	correct
XSMO.US	Invesco S&P SmallCap Momentum ETF	20260601	87.35	88.28	86.22	86.91	243700	86.7885	down	down	correct
XSOE.US	WisdomTree Emerging Markets ex	20260601	49.38	50.25	49.315	50.01	72733	49.7207	up	up	correct
XSVM.US	Invesco S&P SmallCap Value with Momentum ETF	20260601	66	66.48	65.95	66.34	32100	66.0403	up	up	correct
XSW.US	SPDR S&P Software & Services ETF	20260601	179.56	187.79	178.87	187.59	138300	187.59	up	up	correct
XTL.US	SPDR Series Trust	20260601	236.39	240.91	235	239.75	144200	238.7975	up	up	correct
XTN.US	SPDR S&P Transportation ETF	20260601	110.78	112.63	109.62	112.46	32500	112.3167	up	up	correct
XYLD.US	Global X Funds	20260601	40.6	40.78	40.58	40.75	443800	40.0069	up	up	correct
XYLG.US	Global X S&P 500® Covered Call & Growth ETF	20260601	29.22	29.22	28.93	29.078	23900	28.8162	down	down	correct
YANG.US	Direxion Shares ETF Trust	20260601	30.67	30.98	30.01	30.34	977636	30.1971	down	down	correct
YCL.US	ProShares Ultra Yen	20260601	18.01	18.05	18	18.01	13800	18.01
YCS.US	ProShares UltraShort Yen	20260601	54.27	54.45	54.24	54.45	49200	54.45	up	up	correct
YINN.US	Direxion Daily FTSE China Bull 3X Shares	20260601	29.9	30.54	29.62	30.24	2087511	29.9954	up	up	correct
YLD.US	Principal Exchange	20260601	19	19.03	18.95	19.02	155873	18.905	up	up	correct
YOLO.US	AdvisorShares Trust	20260601	3	3.15	2.955	3.11	29000	3.11	up	up	correct
YXI.US	ProShares Short FTSE China 50	20260601	22.22	22.22	22.06	22.12	1175	22.0029	down	down	correct
YYY.US	Amplify ETF Trust	20260601	11.5	11.5499	11.48	11.5	225287	11.3803
ZHDG.US	ZEGA Buy and Hedge ETF	20260601	23.92	23.98	23.85	23.876	1700	23.876	down	down	correct
ZIG.US	ETF Series Solutions	20260601	39.37	39.56	39.37	39.47	2300	39.47	up	up	correct
ZROZ.US	PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange	20260601	62.16	62.89	62.05	62.77	419802	61.9768	up	up	correct
ZSL.US	ProShares Trust II	20260601	20.69	21.09	20.225	20.55	5140394	20.55	down	down	correct