CollectAI

close-nyse_etfs

2026/06/02

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAA.US	Listed Funds Trust	20260602	24.996	25.03	24.996	25.025	4900	24.9385	up	up	correct
AAAU.US	Goldman Sachs Physical Gold ETF	20260602	44.49	44.51	44.17	44.25	882400	44.25	down	down	correct
ABEQ.US	Absolute Core Strategy ETF	20260602	36.93	37.24	36.9	37.15	17400	36.926	up	up	correct
ACES.US	ALPS Clean Energy ETF	20260602	41.74	43	41.68	42.94	16950	42.9161	up	up	correct
ACSG.US	Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF	20260602	47.15	47.2302	47.0399	47.2302	3815	47.2302	up	up	correct
ACVF.US	ETF Opportunities Trust	20260602	54.594	54.83	54.594	54.83	9100	54.7612	up	down	incorrect
ADIV.US	SmartETFs Asia Pacific Dividend Builder ETF	20260602	19.46	19.74	19.46	19.665	10900	19.512	up	up	correct
AFK.US	VanEck Vectors Africa Index ETF	20260602	27.74	27.76	27.35	27.68	64300	27.68	down	down	correct
AFLG.US	First Trust Active Factor Large Cap ETF	20260602	44.07	44.235	44.06	44.115	235500	44.0459	up	up	correct
AFMC.US	First Trust Active Factor Mid Cap ETF	20260602	39.76	40.13	39.76	40.089	87600	40.0374	up	up	correct
AFSM.US	First Trust Active Factor Small Cap ETF	20260602	38.21	38.4	38.2	38.36	11300	38.2838	up	up	correct
AGG.US	iShares Core U.S. Aggregate Bond ETF	20260602	98.8	98.84	98.66	98.71	6863325	98.3802	down	up	incorrect
AGGY.US	WisdomTree Trust	20260602	43.53	43.56	43.5	43.51	67157	43.3608	down	down	correct
AGOX.US	Adaptive Growth Opportunities ETF	20260602	34.83	35.07	34.57	35.07	29200	35.07	up	up	correct
AGQ.US	ProShares Trust II	20260602	115.63	116.77	112.06	113.24	2592500	113.24	down	down	correct
AGZ.US	iShares Agency Bond ETF	20260602	108.87	108.94	108.7807	108.9176	11559	108.6031	up	up	correct
AHYB.US	American Century ETF Trust	20260602	46.41	46.45	46.35	46.435	2300	45.9813	up	up	correct
AIEQ.US	AI Powered Equity ETF	20260602	50.21	50.315	50.1	50.1902	4435	50.1902	down	up	incorrect
ALTL.US	Pacer Funds Trust	20260602	50.1	50.43	50.07	50.43	13661	50.3948	up	up	correct
AMAX.US	Starboard Investment Trust	20260602	7.87	7.89	7.85	7.89	11700	7.8099	up	up	correct
AMLP.US	ALPS ETF Trust	20260602	52.13	52.79	52.06	52.73	1826400	52.73	up	up	correct
AMOM.US	QRAFT AI	20260602	60.97	61.561	60.97	61.561	6900	61.561	up	up	correct
AMUB.US	UBS ETRACS Alerian MLP Index ETN Series B	20260602	22.148	22.148	22.148	22.148	100	22.148
AMZA.US	InfraCap MLP ETF	20260602	45.67	46.96	45.3009	46.32	158641	45.6498	up	down	incorrect
ANEW.US	ProShares Trust	20260602	51.393	51.393	51.393	51.393	100	51.3023
AOA.US	iShares Trust	20260602	98.43	98.68	98.28	98.64	109035	97.9534	up	up	correct
AOK.US	iShares Core Conservative Allocation ETF	20260602	41.55	41.56	41.49	41.55	88026	41.3471
AOM.US	iShares Core Moderate Allocation ETF	20260602	50.01	50.045	49.92	50.02	198697	49.6108	up	up	correct
AOR.US	iShares Trust	20260602	69.79	69.915	69.68	69.85	535946	69.3233	up	up	correct
ARB.US	AltShares Trust	20260602	29.41	29.61	29.41	29.554	10700	29.554	up	up	correct
ARGT.US	Global X Funds	20260602	98.84	98.84	96.77	97.8	505506	97.4476	down	down	correct
ARKF.US	ARK ETF Trust	20260602	42.31	42.31	41.33	41.49	152800	41.49	down	down	correct
ARKK.US	ARK ETF Trust	20260602	80.64	80.655	79.31	79.91	5817700	79.91	down	down	correct
ARKW.US	ARK Next Generation Internet ETF	20260602	152.04	152.445	150	151.07	101500	151.07	down	down	correct
ASEA.US	Global X Funds	20260602	20.14	20.38	20.12	20.21	74985	19.7997	up	up	correct
ASHR.US	DBX ETF Trust	20260602	36.12	36.26	36.12	36.22	4345000	36.22	up	up	correct
ASHS.US	Xtrackers Harvest CSI 500 China	20260602	44.6	44.76	44.59	44.64	3500	44.64	up	up	correct
ATFV.US	Alger 35 ETF	20260602	41.74	41.74	41.205	41.44	76400	41.44	down	down	correct
AUSF.US	Global X Funds	20260602	49.04	49.17	48.95	49.06	97400	49.06	up	down	incorrect
AVDE.US	American Century ETF Trust	20260602	91.18	91.79	91.18	91.7	1147400	90.5039	up	up	correct
AVDV.US	American Century ETF Trust	20260602	109.4	109.96	109.2	109.71	612900	108.2781	up	up	correct
AVEM.US	American Century ETF Trust	20260602	98.85	99.67	98.63	99.58	1635800	99.0128	up	up	correct
AVES.US	Avantis® Emerging Markets Value ETF	20260602	68.44	68.875	68.22	68.875	62800	68.4037	up	up	correct
AVIG.US	Avantis Core Fixed Income ETF	20260602	41.5	41.51	41.445	41.445	135000	41.1653	down	up	incorrect
AVIV.US	Avantis International Large Cap	20260602	79.43	79.98	79.43	79.95	50570	79.0604	up	up	correct
AVLV.US	American Century ETF Trust	20260602	90.37	91.21	90.291	91.02	1188000	90.7343	up	up	correct
AVMU.US	Avantis Core Municipal Fixed Income ETF	20260602	46.445	46.47	46.43	46.445	4800	46.1938
AVRE.US	AVRE	20260602	46.75	46.83	46.55	46.78	78500	46.3907	up	up	correct
AVSF.US	American Century ETF Trust	20260602	46.68	46.68	46.63	46.65	45600	46.3341	down	up	incorrect
AVUS.US	American Century ETF Trust	20260602	127.58	128.36	127.51	128.22	379800	127.8772	up	up	correct
AVUV.US	American Century ETF Trust	20260602	120.06	121.6	120	121.17	1345400	120.726	up	up	correct
AWAY.US	ETFMG Travel Tech ETF	20260602	17.79	17.79	17.5	17.71	7400	17.71	down	down	correct
BAB.US	Invesco Exchange	20260602	26.8	26.81	26.66	26.77	162211	26.5745	down	down	correct
BAR.US	GraniteShares Gold Trust	20260602	44.4	44.42	44.1	44.19	121600	44.19	down	down	correct
BATT.US	Amplify ETF Trust	20260602	17.37	17.88	17.37	17.7	212500	17.7	up	up	correct
BBC.US	Virtus LifeSci Biotech Clinical Trials ETF	20260602	43.145	43.145	41.709	41.709	21100	41.709	down	down	correct
BBMC.US	JPMorgan BetaBuilders U.S. Mid Cap Equity ETF	20260602	123.52	124.2752	123.52	124.2752	3627	123.9525	up	up	correct
BBP.US	ETFis Series Trust I	20260602	84.66	84.66	82.76	83.56	15900	83.56	down	down	correct
BBSC.US	JPMorgan BetaBuilders U.S. Small Cap Equity ETF	20260602	86.48	86.86	86.48	86.8024	2659	86.6183	up	up	correct
BCD.US	Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K	20260602	37.28	37.369	37.22	37.35	37700	37.35	up	down	incorrect
BCI.US	Aberdeen Standard Bloomberg All Commodity Strategy K	20260602	24.7	24.787	24.65	24.77	1153200	24.77	up	up	correct
BDCX.US	ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN	20260602	20.33	20.53	20.33	20.5149	369	19.3373	up	up	correct
BDCZ.US	UBS ETRACS Wells Fargo Business Development Company Index ETN	20260602	15.26	15.26	15.1552	15.1552	304	14.6255	down	down	correct
BDRY.US	ETF Managers Group Commodity Trust I	20260602	12.95	13	12.58	12.94	194800	12.94	down	down	correct
BEDZ.US	AdvisorShares Hotel ETF	20260602	35.1	35.17	35.0626	35.0626	357	35.0626	down	down	correct
BERZ.US	MicroSectors™ Solactive FANG & Innovation	20260602	19.07	19.56	19.011	19.03	36500	19.03	down	down	correct
BETZ.US	Roundhill Sports Betting & iGaming ETF	20260602	19.03	19.076	19.01	19.03	12900	19.03
BFOR.US	Barron's 400 ETF	20260602	90.3	90.949	90.3	90.9397	11496	22.7349	up	up	correct
BIBL.US	Northern Lights Fund Trust IV	20260602	54.48	55.48	54.48	55.42	22443	55.3187	up	up	correct
BIGY.US	ETF Series Solutions	20260602	53.92	54.11	53.91	54.11	24300	53.0344	up	down	incorrect
BIL.US	SPDR Bloomberg Barclays 1	20260602	91.4	91.4	91.39	91.39	9532600	91.1231	down	down	correct
BILS.US	SPDR Series Trust	20260602	99.15	99.16	99.15	99.155	337678	98.8626	up	up	correct
BITO.US	ProShares Bitcoin Strategy ETF	20260602	9.38	9.4	9.032	9.17	241204800	9.1581	down	down	correct
BITQ.US	Exchange Traded Concepts Trust	20260602	28.61	29.233	28.13	28.49	108000	28.49	down	down	correct
BIV.US	Vanguard Intermediate	20260602	76.57	76.57	76.455	76.51	1761704	76.2357	down	down	correct
BIZD.US	VanEck Vectors BDC Income ETF	20260602	12.77	12.8	12.7	12.71	2304064	12.4701	down	down	correct
BKAG.US	BNY Mellon Core Bond ETF	20260602	41.88	41.89	41.822	41.86	125600	41.7042	down	down	correct
BKEM.US	BNY Mellon ETF Trust	20260602	97.2099	98.7999	97.2099	98.4459	5700	32.5223	up	up	correct
BKF.US	iShares MSCI BRIC ETF	20260602	40.98	41.175	40.98	41.0463	1839	40.8902	up	up	correct
BKHY.US	BNY Mellon High Yield Beta ETF	20260602	47.46	47.55	47.46	47.55	20700	47.2796	up	up	correct
BKIE.US	BNY Mellon International Equity ETF	20260602	99.6699	100.4799	99.6699	100.4601	118200	33.1971	up	up	correct
BKLC.US	BNY Mellon US Large Cap Core Equity ETF	20260602	145.1901	145.83	145.1901	145.6899	392700	48.4336	up	up	correct
BKLN.US	Invesco Exchange	20260602	20.51	20.525	20.49	20.51	5767292	20.2994
BKMC.US	BNY Mellon US Mid Cap Core Equity ETF	20260602	120.18	121.1301	120.18	121.0911	12600	40.2406	up	up	correct
BKSE.US	BNY Mellon ETF Trust	20260602	127.02	128.3199	127.02	128.205	1800	42.6005	up	up	correct
BKUI.US	BNY Mellon ETF Trust	20260602	49.67	49.68	49.66	49.67	13000	49.4955
BLES.US	Northern Lights Fund Trust IV	20260602	48.26	48.5378	48.1068	48.5378	8165	48.128	up	up	correct
BLOK.US	Amplify Transformational Data Sharing ETF	20260602	68.21	69.17	67.62	67.89	216826	67.8042	down	down	correct
BLV.US	Vanguard Long	20260602	68.72	68.72	68.51	68.56	1547258	68.2898	down	up	incorrect
BMED.US	BlackRock Future Health ETF	20260602	27.83	27.93	27.83	27.93	900	27.8508	up	up	correct
BNDC.US	FlexShares Core Select Bond Fund	20260602	22.115	22.1299	22.09	22.1142	7382	21.9662	down	down	correct
BNDD.US	BNDD	20260602	98.488	98.488	98.488	98.488	100	98.1954
BNKD.US	MicroSectors U.S. Big Banks Index	20260602	39.2359	39.2359	39.2359	39.2359	63	39.2359
BNKU.US	MicroSectors U.S. Big Banks Index 3X Leveraged ETNs	20260602	34	34.79	33.76	34.44	5600	34.44	up	up	correct
BNO.US	United States Brent Oil Fund LP	20260602	52.23	53	52.06	52.89	1684600	52.89	up	up	correct
BOAT.US	SonicShares Global Shipping ETF	20260602	40.8	40.867	40.52	40.85	55400	39.8124	up	up	correct
BOIL.US	ProShares Ultra Bloomberg Natural Gas	20260602	27.13	27.98	27.11	27.76	3939800	27.76	up	up	correct
BOND.US	PIMCO Active Bond Exchange	20260602	91.8	91.865	91.75	91.81	486570	91.4217	up	up	correct
BOUT.US	Innovator ETFs Trust	20260602	47.31	47.84	47.31	47.7	2400	47.7	up	up	correct
BRF.US	VanEck Vectors ETF Trust	20260602	17.66	17.68	17.66	17.67	600	17.67	up	up	correct
BRZU.US	Direxion Daily MSCI Brazil Bull 2X Shares	20260602	93.4672	96.17	93.4672	95.04	21076	94.5789	up	up	correct
BSV.US	Vanguard Short	20260602	77.83	77.84	77.77	77.8	2572181	77.539	down	down	correct
BTAL.US	AGFiQ U.S. Market Neutral Anti	20260602	11.64	11.64	11.44	11.48	457100	11.48	down	up	incorrect
BUL.US	Pacer US Cash Cows Growth ETF	20260602	59.879	60.12	59.84	60.036	3400	60.03	up	up	correct
BULZ.US	MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs	20260602	54.55	54.62	52.6	54.14	552400	54.14	down	down	correct
BUZZ.US	VanEck Vectors ETF Trust	20260602	40.68	40.845	40.49	40.67	63000	40.67	down	up	incorrect
BWX.US	SPDR Bloomberg Barclays International Treasury Bond ETF	20260602	22.06	22.065	22	22.02	173834	21.9752	down	down	correct
BWZ.US	SPDR Bloomberg Barclays Short Term International Treasury Bond ETF	20260602	27.14	27.18	27.08	27.15	27728	27.1001	up	up	correct
BYLD.US	iShares Yield Optimized Bond ETF	20260602	22.6	22.6	22.575	22.59	89197	22.4912	down	down	correct
BZQ.US	ProShares Trust	20260602	22.24	22.36	22.145	22.1688	3691	21.8695	down	down	correct
CANE.US	Teucrium Sugar	20260602	9.74	9.8	9.7	9.78	265400	9.78	up	up	correct
CAPE.US	Barclays ETN+ Shiller Capet ETN	20260602	31.68	31.87	31.6701	31.76	30238	31.6513	up	up	correct
CBON.US	VanEck Vectors ChinaAMC China Bond ETF	20260602	23.94	23.94	23.9	23.9	1381	23.8716	down	down	correct
CBSE.US	Listed Funds Trust	20260602	51.91	52.61	51.91	52.61	12900	52.61	up	up	correct
CCOR.US	Core Alternative ETF	20260602	25.09	25.21	25.035	25.1132	2770	25.0643	up	up	correct
CEF.US	Sprott Physical Gold and Silver Trust	20260602	47.41	47.57	46.99	47.15	450900	47.15	down	down	correct
CEFD.US	ETRACS Monthly Pay 1.5X Leveraged Closed	20260602	19.27	19.387	19.27	19.387	800	18.8984	up	up	correct
CEW.US	WisdomTree Emerging Currency Strategy Fund	20260602	19.49	19.49	19.42	19.46	1700	19.46	down	down	correct
CGW.US	Invesco Exchange	20260602	61.82	62.41	61.82	62.38	30900	62.38	up	up	correct
CHAU.US	Direxion Daily CSI 300 China A Share Bull 2X Shares	20260602	24.6	24.74	24.51	24.66	129753	24.5433	up	up	correct
CHGX.US	ETF Series Solutions	20260602	33.37	33.5114	33.325	33.5114	6472	33.5114	up	up	correct
CHIQ.US	Global X MSCI China Consumer Disc ETF	20260602	19.01	19.02	18.84	18.9	8600	18.7877	down	down	correct
CLSM.US	Cabana Target Leading Sector Moderate ETF	20260602	28	28.096	28	28.096	7300	28.096	up	up	correct
CMBS.US	iShares Trust	20260602	48.45	48.64	48.44	48.44	33790	48.2926	down	up	incorrect
CMDY.US	iShares Bloomberg Roll Select Broad Commodity ETF	20260602	60.93	61.16	60.9	61.14	24100	61.14	up	up	correct
CMF.US	iShares Trust	20260602	57.33	57.38	57.32	57.33	548525	57.1881
CNBS.US	Amplify ETF Trust	20260602	29.54	29.54	28.88	29.211	8500	29.211	down	down	correct
CNRG.US	SPDR Kensho Clean Power ETF	20260602	120.64	125.76	120.64	125.76	23800	125.5844	up	up	correct
CNXT.US	VanEck Vectors ChinaAMC SME	20260602	58	58.3	57.73	57.93	168200	57.93	down	up	incorrect
COM.US	Direxion Shares ETF Trust	20260602	34.08	34.12	34.03	34.06	91459	33.7819	down	down	correct
COMB.US	GraniteShares Bloomberg Commodity Broad Strategy No K	20260602	26.69	26.761	26.63	26.761	10700	26.761	up	up	correct
COPX.US	Global X Copper Miners ETF	20260602	91.42	93.89	91.2	93.66	4070100	93.3428	up	up	correct
CORN.US	Teucrium Commodity Trust	20260602	17.85	17.87	17.69	17.71	580400	17.71	down	down	correct
CORP.US	PIMCO Investment Grade Corporate Bond Index Exchange	20260602	96.8	96.81	96.6201	96.68	49254	96.2709	down	down	correct
CPER.US	United States Copper Index Fund LP	20260602	40.53	40.75	40.43	40.6	623900	40.6	up	up	correct
CQQQ.US	Invesco China Technology ETF	20260602	54.07	54.54	53.91	54.09	1656100	54.09	up	up	correct
CRAK.US	VanEck Vectors ETF Trust	20260602	49.15	49.799	49.06	49.69	50100	49.69	up	up	correct
CRBN.US	iShares Trust	20260602	256.36	257.83	256.36	257.83	83400	256.0675	up	up	correct
CRPT.US	First Trust SkyBridge Crypto Industry and Digital Economy ETF	20260602	14.2	14.585	13.74	13.83	60600	13.83	down	down	correct
CSD.US	Invesco S&P Spin	20260602	138.3	139.32	137.83	138.64	7900	138.64	up	up	correct
CTEX.US	ProShares S&P Kensho Cleantech ETF	20260602	49.14	51.5	49.14	51.386	1200	51.386	up	down	incorrect
CURE.US	Direxion Shares ETF Trust	20260602	89.67	90.225	86.9	88.84	66505	88.4928	down	down	correct
CUT.US	Invesco MSCI Global Timber ETF	20260602	27.16	27.6	27.16	27.3	3400	27.3	up	up	correct
CVY.US	Invesco Zacks Multi	20260602	28.975	29.07	28.9313	28.9713	4204	28.5316	down	down	correct
CWB.US	SPDR Bloomberg Barclays Convertible Securities ETF	20260602	110.51	110.9493	110.11	110.74	488466	110.6465	up	up	correct
CWEB.US	Direxion Shares ETF Trust	20260602	26	26.26	25.55	25.73	784778	25.6091	down	down	correct
CWI.US	SPDR MSCI ACWI ex	20260602	40.69	40.95	40.66	40.94	231419	40.94	up	up	correct
CWS.US	AdvisorShares Focused Equity ETF	20260602	67.078	67.508	66.86	67.508	20700	67.508	up	up	correct
CZA.US	Invesco Zacks Mid	20260602	117.16	117.75	117.16	117.71	3200	117.71	up	up	correct
DAT.US	ProShares Big Data Refiners ETF	20260602	45.935	46.198	45.935	46.198	800	46.198	up	up	correct
DBA.US	Invesco DB Multi	20260602	27.24	27.24	27.06	27.12	1658300	27.12	down	down	correct
DBAW.US	Xtrackers MSCI All World ex U.S. Hedged Equity ETF	20260602	47.75	48.17	47.75	48.1178	21775	48.0989	up	up	correct
DBB.US	Invesco DB Multi	20260602	26.66	26.71	26.61	26.63	214500	26.63	down	down	correct
DBC.US	Invesco DB Commodity Index Tracking Fund	20260602	30	30.15	29.95	30.12	715900	30.12	up	up	correct
DBE.US	Invesco DB Energy Fund	20260602	30.95	31.35	30.95	31.35	23000	31.35	up	up	correct
DBEF.US	Xtrackers MSCI EAFE Hedged Equity ETF	20260602	53.04	53.45	53.01	53.29	461800	53.29	up	up	correct
DBEM.US	Xtrackers MSCI Emerging Markets Hedged Equity ETF	20260602	41.92	42.41	41.92	42.38	6200	41.9574	up	down	incorrect
DBEU.US	Xtrackers MSCI Europe Hedged Equity ETF	20260602	51.78	52.17	51.78	52.08	23300	52.08	up	down	incorrect
DBEZ.US	Xtrackers MSCI Eurozone Hedged Equity ETF	20260602	60.75	60.8755	60.75	60.8755	1210	60.8363	up	up	correct
DBJP.US	Xtrackers MSCI Japan Hedged Equity ETF	20260602	112.53	113.35	112.37	113.16	9900	111.7948	up	up	correct
DBMF.US	iM DBi Managed Futures Strategy ETF	20260602	31.22	31.425	31.22	31.41	1697200	31.2513	up	up	correct
DBO.US	Invesco DB Oil Fund	20260602	21.76	22.06	21.68	22.04	187400	22.04	up	up	correct
DBP.US	Invesco DB Precious Metals Fund	20260602	107.65	107.65	106.39	106.51	8700	106.51	down	down	correct
DDM.US	ProShares Ultra Dow30	20260602	62.23	63.57	62.23	63.44	80519	63.2699	up	up	correct
DEED.US	First Trust TCW Securitized Plus ETF	20260602	21.3	21.3	21.291	21.291	5200	21.1124	down	down	correct
DEEF.US	Xtrackers FTSE Developed ex US Multifactor ETF	20260602	39.58	39.58	39.56	39.56	997	39.0748	down	down	correct
DEEP.US	Roundhill Acquirers Deep Value ETF	20260602	40.75	40.845	40.75	40.8391	649	40.6235	up	up	correct
DEM.US	WisdomTree Trust	20260602	56.1	56.53	56.1	56.44	203078	55.6866	up	up	correct
DES.US	WisdomTree U.S. SmallCap Dividend Fund	20260602	38.3	38.84	38.3	38.79	119743	38.6497	up	up	correct
DEUS.US	Xtrackers Russell US Multifactor ETF	20260602	64.21	64.59	64.05	64.4951	35011	64.2495	up	up	correct
DEW.US	WisdomTree Global High Dividend Fund	20260602	68.14	68.625	68.14	68.5811	1130	67.6926	up	up	correct
DFAC.US	Dimensional U.S. Core Equity 2 ETF	20260602	44.24	44.53	44.225	44.49	1816300	44.3813	up	up	correct
DFAE.US	Dimensional ETF Trust	20260602	41.3	41.645	41.084	41.6	1263300	41.3898	up	up	correct
DFAI.US	Dimensional International Core Equity Market ETF	20260602	41.62	41.865	41.57	41.84	1115006	41.3694	up	up	correct
DFAS.US	Dimensional U.S. Small Cap ETF	20260602	78.4	79.19	78.4	79.05	420200	78.8142	up	up	correct
DFAT.US	Dimensional U.S. Targeted Value ETF	20260602	67.16	67.91	67.119	67.72	263900	67.4908	up	up	correct
DFAU.US	Dimensional US Core Equity Market ETF	20260602	52.1	52.38	52.1	52.32	581218	52.1984	up	down	incorrect
DFCF.US	Dimensional ETF Trust	20260602	42.28	42.305	42.245	42.25	888700	41.9091	down	down	correct
DFE.US	WisdomTree Europe SmallCap Dividend Fund	20260602	76.45	76.45	76.0701	76.3542	12929	74.7048	down	down	correct
DFEN.US	Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace	20260602	69.56	70.305	67.44	68.33	222754	68.3105	down	down	correct
DFIP.US	Dimensional ETF Trust	20260602	42	42	41.915	41.94	90800	41.0064	down	up	incorrect
DFIV.US	DFIV	20260602	55.55	55.985	55.55	55.94	1508400	55.1319	up	down	incorrect
DFJ.US	WisdomTree Japan SmallCap Dividend Fund	20260602	105.13	105.68	105.13	105.56	12958	104.247	up	down	incorrect
DFNM.US	Dimensional ETF Trust	20260602	48.3	48.31	48.29	48.29	156900	48.0381	down	down	correct
DFSD.US	Dimensional ETF Trust	20260602	47.86	47.88	47.83	47.87	480800	47.293	up	up	correct
DFUS.US	Dimensional U.S. Equity ETF	20260602	82.56	82.965	82.52	82.87	1188800	82.6682	up	up	correct
DGP.US	DB Gold Double Long ETN	20260602	167.24	167.89	165.13	165.46	222800	165.46	down	down	correct
DGRO.US	iShares Core Dividend Growth ETF	20260602	74.68	75.405	74.5931	75.36	1418717	75.0314	up	up	correct
DGS.US	WisdomTree Emerging Markets SmallCap Dividend Fund	20260602	65.81	66.3083	65.81	66.2486	27511	65.3833	up	down	incorrect
DGT.US	SPDR Series Trust	20260602	187.51	188.54	187.51	188.39	7077	187.083	up	up	correct
DGZ.US	DB Gold Short ETN	20260602	5.4	5.73	5.22	5.49	1900	5.49	up	up	correct
DHS.US	WisdomTree U.S. High Dividend Fund	20260602	110.26	111.41	110.26	111.2	17962	110.8459	up	up	correct
DIA.US	SPDR Dow Jones Industrial Average ETF Trust	20260602	509.08	514.49	508.93	514.05	5078013	512.5055	up	up	correct
DIAL.US	Columbia Diversified Fixed Income Allocation ETF	20260602	18.21	18.21	18.17	18.1758	22742	18.1028	down	down	correct
DIG.US	ProShares Ultra Oil & Gas	20260602	56.7	58.72	56.7	58.35	23322	58.1299	up	up	correct
DIM.US	WisdomTree International MidCap Dividend Fund	20260602	86.61	87.015	86.61	86.7692	2656	85.1273	up	up	correct
DIV.US	Global X SuperDividend U.S. ETF	20260602	19.05	19.22	19.05	19.18	168564	18.9695	up	up	correct
DIVO.US	Amplify ETF Trust	20260602	45.95	46.31	45.875	46.28	721900	46.0946	up	up	correct
DIVS.US	SmartETFs Dividend Builder ETF	20260602	32.8	32.885	32.73	32.885	3300	32.7138	up	up	correct
DIVZ.US	Listed Funds Trust	20260602	37.03	37.23	36.99	37.202	10100	37.102	up	up	correct
DJD.US	Invesco Dow Jones Industrial Average Dividend ETF	20260602	62.73	63.35	62.66	63.28	36991	62.864	up	up	correct
DJP.US	iPath Bloomberg Commodity Index Total Return(SM) ETN	20260602	48.97	49.14	48.84	49.12	23800	49.12	up	up	correct
DLN.US	WisdomTree U.S. LargeCap Dividend Fund	20260602	95.97	96.7095	95.97	96.66	128559	96.4536	up	up	correct
DLS.US	WisdomTree International SmallCap Dividend Fund	20260602	87.09	87.29	86.84	87.025	18913	85.5524	down	down	correct
DNL.US	WisdomTree Global ex	20260602	45.48	45.83	45.43	45.83	28489	45.6574	up	up	correct
DOG.US	ProShares Short Dow30	20260602	22.4	22.41	22.15	22.17	1740718	22.006	down	down	correct
DOL.US	WisdomTree International LargeCap Dividend Fund	20260602	75.15	75.51	75.15	75.34	8152	74.3264	up	up	correct
DON.US	WisdomTree U.S. MidCap Dividend Fund	20260602	54.78	55.26	54.78	55.17	114900	55.0178	up	up	correct
DOO.US	WisdomTree International Dividend ex	20260602	58.35	63.34	58.35	61.18	695200	61.0071	up	up	correct
DPST.US	Direxion Shares ETF Trust	20260602	107.4	114.32	107	113.58	376533	112.9785	up	up	correct
DRIP.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares	20260602	4.67	4.69	4.52	4.59	3095588	45.5843	down	down	correct
DRN.US	Direxion Shares ETF Trust	20260602	9.98	10.125	9.835	10.11	754620	10.0558	up	up	correct
DRV.US	Direxion Daily MSCI Real Estate Bear 3X Shares	20260602	20.92	21.25	20.67	20.74	59499	20.5631	down	up	incorrect
DSCF.US	Discipline Fund ETF	20260602	25.26	25.32	25.26	25.32	5302	25.0905	up	up	correct
DSI.US	iShares MSCI KLD 400 Social ETF	20260602	143.95	144.53	143.84	144.13	76839	143.8421	up	up	correct
DSTL.US	Distillate U.S. Fundamental Stability & Value ETF	20260602	60.49	60.645	60.12	60.62	76543	60.4388	up	down	incorrect
DSTX.US	ETF Series Solutions	20260602	34.42	34.495	34.415	34.495	900	34.0886	up	down	incorrect
DTD.US	WisdomTree U.S. Total Dividend Fund	20260602	92.57	93.26	92.57	93.1777	25006	92.9669	up	up	correct
DTEC.US	ALPS Disruptive Technologies ETF	20260602	51.52	51.6	51.06	51.506	63000	51.506	down	down	correct
DTH.US	WisdomTree International High Dividend Fund	20260602	56.365	56.55	56.24	56.24	128789	54.9891	down	down	correct
DUG.US	ProShares UltraShort Oil & Gas	20260602	18.94	18.94	18.28	18.38	55775	18.2686	down	down	correct
DUSL.US	Direxion Shares ETF Trust	20260602	86.13	88.42	85.8747	88.2999	15925	88.221	up	down	incorrect
DUST.US	Direxion Daily Gold Miners Index Bear 2X Shares	20260602	50.46	52.83	50.1	50.43	326875	50.1395	down	down	correct
DVYE.US	iShares Inc.	20260602	34.79	35	34.79	34.94	178800	34.3599	up	up	correct
DWM.US	WisdomTree International Equity Fund	20260602	74.02	74.34	74.02	74.26	17338	73.1673	up	up	correct
DWMF.US	WisdomTree International Multifactor Fund	20260602	33.26	33.285	33.26	33.285	366	32.7259	up	up	correct
DWX.US	SPDR S&P International Dividend ETF	20260602	46.58	46.74	46.51	46.5819	10380	45.9017	up	up	correct
DXD.US	ProShares Trust	20260602	18.35	18.35	17.96	18	1956288	17.8528	down	down	correct
DXJ.US	WisdomTree Japan Hedged Equity Fund	20260602	169.27	171.45	169.27	171.2	364600	170.0608	up	up	correct
DYLD.US	Two Roads Shared Trust	20260602	22.421	22.475	22.421	22.475	4000	22.3343	up	up	correct
DYNF.US	BlackRock ETF Trust	20260602	67.65	68.125	67.64	68.04	3101900	67.9134	up	up	correct
DZZ.US	DB Gold Double Short ETN	20260602	1.93	1.98	1.93	1.96	18300	1.96	up	up	correct
EAGG.US	iShares Trust	20260602	47.3	47.3	47.246	47.28	303190	47.1238	down	down	correct
EAPR.US	Innovator MSCI Emerging Markets Power Buffer ETF	20260602	33.12	33.231	33.1	33.231	22400	33.231	up	up	correct
EASG.US	Xtrackers MSCI EAFE ESG Leaders Equity ETF	20260602	38.44	38.44	38.255	38.3437	867	37.7899	down	down	correct
EBLU.US	Ecofin Global Water ESG Fund	20260602	49.78	49.78	49.57	49.7082	2561	49.2179	down	down	correct
EBND.US	SPDR Bloomberg Barclays Emerging Markets Local Bond ETF	20260602	20.92	20.965	20.91	20.94	600588	20.8297	up	up	correct
ECLN.US	First Trust EIP Carbon Impact ETF	20260602	36.8	36.965	36.8	36.8949	3215	36.716	up	up	correct
ECNS.US	iShares Trust	20260602	31.98	32.12	31.94	32.01	15400	31.5363	up	up	correct
ECON.US	Columbia Emerging Markets Consumer ETF	20260602	37.05	37.45	37.05	37.36	16300	37.36	up	down	incorrect
EDC.US	Direxion Daily MSCI Emerging Markets Bull 3X Shares	20260602	100.42	102.93	99.4809	102.69	88627	102.2907	up	up	correct
EDIV.US	SPDR Index Shares Funds	20260602	41.61	41.9	41.51	41.86	74465	41.3362	up	up	correct
EDOG.US	ALPS Emerging Sector Dividend Dogs ETF	20260602	24.8426	24.8426	24.8426	24.8426	261	24.4487
EDOW.US	First Trust Dow 30 Equal Weight ETF	20260602	43.9289	44.13	43.91	44.0248	5456	43.8946	up	up	correct
EDV.US	Vanguard Extended Duration Treasury Index Fund ETF Shares	20260602	64.27	64.3	63.965	64.09	1257495	63.2362	down	down	correct
EDZ.US	Direxion Daily MSCI Emerging Markets Bear 3X Shares	20260602	14.78	14.87	14.38	14.41	96700	14.1679	down	down	correct
EELV.US	Invesco S&P Emerging Markets Low Volatility ETF	20260602	28.38	28.6199	28.38	28.49	56542	28.0516	up	up	correct
EEM.US	iShares MSCI Emerging Markets ETF	20260602	70.29	70.86	70.06	70.8	16577430	70.4339	up	up	correct
EEMO.US	Invesco S&P Emerging Markets Momentum ETF	20260602	24.6	24.87	24.6	24.87	46800	24.758	up	up	correct
EEMS.US	iShares MSCI Emerging Markets Small	20260602	77.97	78.58	77.97	78.42	17278	77.9299	up	down	incorrect
EEMX.US	SPDR MSCI Emerging Markets Fossil Fuel Free ETF	20260602	55.36	55.66	55.16	55.5957	4545	55.5957	up	up	correct
EES.US	WisdomTree U.S. SmallCap Earnings Fund	20260602	64.15	64.76	64.15	64.632	7239	64.3837	up	up	correct
EET.US	ProShares Ultra MSCI Emerging Markets	20260602	126	126.9663	125.78	126.9663	3886	126.5096	up	up	correct
EEV.US	ProShares Trust	20260602	10.75	10.75	10.58	10.6216	77493	10.3333	down	down	correct
EFA.US	iShares MSCI EAFE ETF	20260602	104.59	105.155	104.53	105.02	8400727	103.384	up	up	correct
EFAX.US	SPDR MSCI EAFE Fossil Fuel Free ETF	20260602	53.25	53.466	53.225	53.466	13660	53.466	up	up	correct
EFIV.US	SPDR S&P 500 ESG ETF	20260602	72.99	73.245	72.945	73.02	11769	72.8242	up	up	correct
EFO.US	ProShares Ultra MSCI EAFE	20260602	72.5701	73.115	72.555	72.9954	12850	72.6973	up	up	correct
EFU.US	ProShares UltraShort MSCI EAFE	20260602	7.5	7.5	7.455	7.46	10437	7.3831	down	down	correct
EFZ.US	ProShares Short MSCI EAFE	20260602	23.41	23.81	23.3101	23.3101	52898	23.0504	down	down	correct
EIDO.US	iShares MSCI Indonesia ETF	20260602	12.77	12.84	12.74	12.82	635154	12.5831	up	down	incorrect
EINC.US	VanEck Vectors Energy Income ETF	20260602	118.09	119.18	118.09	119.11	2300	119.11	up	down	incorrect
EIRL.US	iShares Trust	20260602	76.81	77.07	76.81	76.93	3058	75.81	up	up	correct
EIS.US	iShares MSCI Israel ETF	20260602	131.96	132.93	131.33	132.58	142428	131.7924	up	up	correct
EJAN.US	Innovator MSCI Emerging Markets Power Buffer ETF January	20260602	36.03	36.1	35.98	36.09	8600	36.09	up	up	correct
EJUL.US	Innovator MSCI Emerging Markets Power Buffer ETF	20260602	31.14	31.14	31.03	31.09	4300	31.09	down	down	correct
ELD.US	WisdomTree Emerging Markets Local Debt Fund	20260602	29	29	28.74	28.81	22802	28.6639	down	down	correct
EMBD.US	Global X Emerging Markets Bond ETF	20260602	23.84	23.89	23.79	23.83	12900	23.7176	down	down	correct
EMHC.US	SPDR Bloomberg Barclays Emerging Markets USD Bond ETF	20260602	25.315	25.35	25.3	25.34	53700	25.2225	up	up	correct
EMLC.US	VanEck Vectors ETF Trust	20260602	25.54	25.57	25.51	25.54	1184538	25.3959
EMLP.US	First Trust North American Energy Infrastructure Fund	20260602	42.6	43.16	42.6	43.14	269637	42.8315	up	up	correct
EMMF.US	WisdomTree Emerging Markets Multifactor Fund	20260602	40.35	40.71	40.2601	40.6669	36533	40.4274	up	down	incorrect
EMNT.US	EMNT	20260602	98.71	98.71	98.67	98.675	7600	98.3559	down	up	incorrect
EMQQ.US	EMQQ The Emerging Markets Internet & Ecommerce ETF	20260602	33.47	33.66	33.26	33.26	72900	33.26	down	up	incorrect
EMTY.US	ProShares Trust	20260602	24.57	24.5993	24.515	24.5993	749	24.4326	up	up	correct
ENFR.US	Alerian Energy Infrastructure ETF	20260602	37.95	38.48	37.8	38.33	61400	38.33	up	up	correct
EOCT.US	Innovator ETFs Trust	20260602	34.19	34.19	34.12	34.174	3700	34.174	down	down	correct
EPHE.US	iShares MSCI Philippines ETF	20260602	24.46	24.58	24.38	24.58	250646	24.1081	up	up	correct
EPI.US	WisdomTree India Earnings Fund	20260602	42.21	42.41	42.18	42.24	378900	42.24	up	up	correct
EPOL.US	iShares Trust	20260602	40	40.3	39.99	40.18	200100	39.8837	up	up	correct
EPP.US	iShares MSCI Pacific ex Japan ETF	20260602	55.71	55.995	55.63	55.9	207553	55.0598	up	up	correct
EPS.US	WisdomTree U.S. Earnings 500 Fund	20260602	79.05	79.47	79.05	79.36	46101	79.1276	up	down	incorrect
EPU.US	iShares MSCI Peru ETF	20260602	86.16	86.87	85.82	86.18	170930	84.7804	up	down	incorrect
EPV.US	ProShares UltraShort FTSE Europe	20260602	18.78	18.8876	18.72	18.785	10337	18.6034	up	up	correct
EQAL.US	Invesco Russell 1000 Equal Weight ETF	20260602	58.87	59.3	58.87	59.3	39387	59.0487	up	up	correct
EQL.US	ALPS Equal Sector Weight ETF	20260602	50.12	50.4	50.0613	50.36	63671	50.2916	up	up	correct
EQWL.US	Invesco Exchange	20260602	127.99	128.5699	127.69	128.54	91469	128.0242	up	up	correct
ERTH.US	Invesco Exchange	20260602	51.26	51.45	51.26	51.45	1800	51.0123	up	up	correct
ERX.US	Direxion Shares ETF Trust	20260602	87.65	90.9	87.65	90.32	365400	90.0428	up	down	incorrect
ERY.US	Direxion Daily Energy Bear 2X Shares	20260602	11.61	11.61	11.18	11.28	1555380	11.2001	down	up	incorrect
ESBA.US	Empire State Realty OP L.P	20260602	5.57	5.57	5.57	5.57	4000	5.5327
ESGA.US	American Century Sustainable Equity ETF	20260602	85.1	85.6317	85.02	85.6317	5471	85.4831	up	up	correct
ESGB.US	IndexIQ Active ETF Trust	20260602	20.92	20.9398	20.92	20.9244	20999	20.9244	up	up	correct
ESGN.US	Columbia ETF Trust I	20260602	40.14	40.287	40.09	40.2095	47782	40.2095	up	up	correct
ESGY.US	American Century Sustainable Growth ETF	20260602	72.1204	72.1204	72.1204	72.1204	0	72.0758
ETHO.US	Etho Climate Leadership U.S. ETF	20260602	77.06	77.24	76.81	77.207	3800	77.207	up	up	correct
EUDG.US	WisdomTree Trust	20260602	38.61	38.61	38.43	38.52	3421	37.9854	down	down	correct
EUM.US	ProShares Short MSCI Emerging Markets	20260602	15.44	15.44	15.3321	15.3529	20595	15.1932	down	down	correct
EUO.US	ProShares Trust II	20260602	29.35	29.54	29.35	29.47	31900	29.47	up	up	correct
EURL.US	Direxion Daily FTSE Europe Bull 3X Shares	20260602	45.4	46.32	45.39	46.06	29200	45.6676	up	up	correct
EUSA.US	iShares MSCI USA Equal Weighted ETF	20260602	112.59	113.24	112.51	113.19	22066	112.8843	up	up	correct
EUSB.US	iShares Trust	20260602	43.38	43.39	43.3299	43.34	49742	43.1979	down	down	correct
EUSC.US	WisdomTree Trust	20260602	58.07	58.41	58.07	58.27	17262	58.27	up	up	correct
EVNT.US	EVNT	20260602	11.92	11.92	11.83	11.87	11900	11.87	down	down	correct
EVX.US	VanEck Vectors ETF Trust	20260602	38.65	38.97	38.6	38.78	27100	38.78	up	up	correct
EWA.US	iShares MSCI Australia ETF	20260602	29.33	29.5	29.3	29.47	1664431	29.0615	up	up	correct
EWC.US	iShares MSCI Canada ETF	20260602	58.76	59.48	58.76	59.46	1309700	59.1812	up	up	correct
EWD.US	iShares MSCI Sweden ETF	20260602	52.3241	52.935	52.3241	52.78	101134	51.5599	up	up	correct
EWG.US	iShares MSCI Germany ETF	20260602	43.63	43.71	43.43	43.57	847900	42.7137	down	down	correct
EWH.US	iShares Inc.	20260602	23.07	23.24	23.07	23.17	2745045	22.8014	up	up	correct
EWI.US	iShares MSCI Italy ETF	20260602	59.3	59.55	59.265	59.49	234208	58.3388	up	up	correct
EWJ.US	iShares MSCI Japan ETF	20260602	92.61	93.6	92.605	93.58	4434636	93.0743	up	up	correct
EWK.US	iShares MSCI Belgium ETF	20260602	26.8	26.84	26.61	26.75	20864	26.4292	down	down	correct
EWL.US	iShares MSCI Switzerland ETF	20260602	61.86	61.92	61.53	61.76	504237	60.6862	down	down	correct
EWM.US	iShares MSCI Malaysia ETF	20260602	28.48	28.82	28.48	28.71	394700	28.1266	up	down	incorrect
EWN.US	iShares MSCI Netherlands ETF	20260602	68.08	68.53	67.93	68.23	232283	67.5676	up	up	correct
EWO.US	iShares MSCI Austria ETF	20260602	41.22	41.48	41.0601	41.36	47061	40.5328	up	up	correct
EWP.US	iShares MSCI Spain ETF	20260602	57.44	57.655	57.26	57.48	1016565	56.5752	up	up	correct
EWQ.US	iShares MSCI France ETF	20260602	45.87	46.16	45.87	46.08	218233	45.0056	up	up	correct
EWS.US	iShares MSCI Singapore ETF	20260602	29.94	30.015	29.86	29.98	1305906	29.4493	up	up	correct
EWT.US	iShares MSCI Taiwan ETF	20260602	105.99	107.15	105.49	107.11	3744200	107.11	up	up	correct
EWU.US	iShares MSCI United Kingdom ETF	20260602	46.7	46.975	46.69	46.93	2675330	46.2672	up	down	incorrect
EWV.US	ProShares UltraShort MSCI Japan	20260602	18.41	18.5	18.14	18.18	26795	17.9921	down	down	correct
EWW.US	iShares MSCI Mexico ETF	20260602	78.21	79.62	78.1	79.08	1465100	77.9333	up	up	correct
EWX.US	SPDR S&P Emerging Markets Small Cap ETF	20260602	75.39	75.86	75.31	75.69	16900	75.1248	up	up	correct
EWY.US	iShares MSCI South Korea ETF	20260602	211.17	214.65	209.67	214.53	16543800	214.53	up	up	correct
EWZ.US	iShares MSCI Brazil ETF	20260602	35.52	35.975	35.43	35.78	29476680	35.4426	up	up	correct
EXI.US	iShares Global Industrials ETF	20260602	193.92	195.205	193.92	194.83	31366	193.6833	up	up	correct
EZA.US	iShares MSCI South Africa ETF	20260602	68.54	68.88	68.095	68.55	709409	67.08	up	up	correct
EZJ.US	ProShares Ultra MSCI Japan	20260602	64.78	65.5934	64.78	65.5934	3338	65.2551	up	up	correct
EZM.US	WisdomTree U.S. MidCap Earnings Fund	20260602	73.15	73.84	73.15	73.65	13730	73.4145	up	up	correct
FAN.US	First Trust Global Wind Energy ETF	20260602	26.05	26.27	26.03	26.18	143690	26.087	up	up	correct
FAS.US	Direxion Shares ETF Trust	20260602	129.36	132.5	127.322	131.07	869633	130.6017	up	up	correct
FAZ.US	Direxion Shares ETF Trust	20260602	45.82	46.48	44.71	45.23	370700	44.9393	down	down	correct
FBND.US	Fidelity Total Bond ETF	20260602	45.55	45.5599	45.49	45.53	2755021	45.3621	down	down	correct
FBT.US	First Trust NYSE Arca Biotechnology Index Fund	20260602	218.13	218.13	213.76	214.87	17000	214.87	down	down	correct
FCG.US	First Trust Natural Gas ETF	20260602	29.2	29.66	29.17	29.46	492700	29.2923	up	up	correct
FCOM.US	Fidelity MSCI Communication Services Index ETF	20260602	73.15	73.19	72.49	72.56	127654	72.3787	down	down	correct
FCOR.US	Fidelity Merrimack Street Trust	20260602	47.23	47.385	47.23	47.27	32447	47.0837	up	up	correct
FDD.US	First Trust Exchange	20260602	19.64	19.73	19.63	19.68	84161	19.0834	up	up	correct
FDHY.US	Fidelity High Yield Factor ETF	20260602	49	49.19	49	49.19	66471	48.9194	up	down	incorrect
FDIS.US	Fidelity MSCI Consumer Discretionary Index ETF	20260602	102	102.6	101.31	102.02	816957	101.8171	up	up	correct
FDL.US	First Trust Morningstar Dividend Leaders Index Fund	20260602	49.7	50.18	49.66	49.98	494475	49.5014	up	up	correct
FDLO.US	Fidelity Low Volatility Factor ETF	20260602	70.12	70.3999	69.895	70.39	42246	70.1194	up	up	correct
FDM.US	First Trust Dow Jones Select MicroCap Index Fund	20260602	87.17	87.32	87.015	87.19	6566	86.8273	up	up	correct
FDMO.US	Fidelity Momentum Factor ETF	20260602	96.17	97.0794	96.165	96.92	42359	96.7691	up	up	correct
FDN.US	First Trust Exchange	20260602	285.13	286.94	283.37	285.84	521500	285.84	up	up	correct
FDRR.US	Fidelity Dividend ETF for Rising Rates	20260602	67.52	67.68	67.4	67.4	26064	66.9789	down	down	correct
FDVV.US	Fidelity High Dividend ETF	20260602	61.66	61.785	61.595	61.65	726795	61.1242	down	down	correct
FEDM.US	FEDM	20260602	62.87	63.047	62.76	63.047	1300	62.1547	up	up	correct
FEIG.US	FEIG	20260602	40.885	40.89	40.837	40.837	200	40.6812	down	up	incorrect
FENY.US	Fidelity MSCI Energy Index ETF	20260602	31.73	32.335	31.7	32.22	1290396	31.9971	up	up	correct
FEUS.US	FEUS	20260602	82.58	82.58	82.561	82.561	300	82.3311	down	down	correct
FEZ.US	SPDR EURO STOXX 50 ETF	20260602	68.3	68.62	68.22	68.48	857247	67.369	up	up	correct
FFIU.US	Fieldstone UVA Unconstrained Medium	20260602	22.025	22.04	21.938	21.938	900	21.7161	down	down	correct
FFND.US	Northern Lights Fund Trust II	20260602	32.41	32.55	32.41	32.428	10400	32.428	up	up	correct
FFTY.US	Innovator ETFs Trust	20260602	40.93	41.9	40.93	41.87	53400	41.87	up	up	correct
FGD.US	First Trust Dow Jones Global Select Dividend Index Fund	20260602	33.86	33.94	33.83	33.94	246186	33.3991	up	up	correct
FHLC.US	Fidelity MSCI Health Care Index ETF	20260602	70.97	71.0644	70.18	70.57	175399	70.3153	down	down	correct
FIDI.US	Fidelity International High Dividend ETF	20260602	28	28.1499	27.95	28.11	47540	27.6848	up	up	correct
FIDU.US	Fidelity Covington Trust	20260602	93.9	94.825	93.72	94.69	962378	94.4817	up	up	correct
FIEE.US	UBS AG FI Enhanced Europe 50 ETN	20260602	5.61	5.79	4.92	5.15	29600	5.15	down	down	correct
FIGB.US	Fidelity Investment Grade Bond ETF	20260602	42.86	42.92	42.825	42.86	45100	42.7109
FISR.US	SPDR SSGA Fixed Income Sector Rotation ETF	20260602	25.552	25.56	25.51	25.54	98700	25.4502	down	down	correct
FITE.US	SPDR S&P Kensho Future Security ETF	20260602	117	118.6	116.87	118.496	7400	118.4836	up	up	correct
FIVA.US	Fidelity International Value Factor ETF	20260602	38.15	38.4999	38.15	38.45	50980	38.066	up	up	correct
FIW.US	First Trust Exchange	20260602	103.43	104.12	103.23	104.05	148262	103.8668	up	up	correct
FLAU.US	Franklin FTSE Australia ETF	20260602	35.13	35.15	35.13	35.1407	4204	34.6363	up	up	correct
FLAX.US	Franklin FTSE Asia ex Japan ETF	20260602	38.49	38.83	38.45	38.745	5700	38.5388	up	up	correct
FLBR.US	Franklin FTSE Brazil ETF	20260602	22.49	22.8	22.49	22.69	655717	22.4154	up	up	correct
FLCA.US	Franklin Templeton ETF Trust	20260602	52.8	53.21	52.53	53.21	65475	52.8076	up	up	correct
FLCB.US	Franklin Templeton ETF Trust	20260602	21.34	21.35	21.32	21.33	220300	21.2538	down	down	correct
FLCH.US	Franklin FTSE China ETF	20260602	22.78	22.845	22.65	22.68	181000	22.5226	down	down	correct
FLCO.US	Franklin Liberty Investment Grade Corporate ETF	20260602	21.39	21.42	21.37	21.375	38022	21.2939	down	down	correct
FLEE.US	Franklin FTSE Europe ETF	20260602	39	39.055	38.96	39.055	3400	38.1878	up	up	correct
FLGB.US	Franklin FTSE United Kingdom ETF	20260602	35.68	35.87	35.65	35.86	87585	35.3913	up	up	correct
FLGR.US	Franklin FTSE Germany ETF	20260602	34.32	34.335	34.3	34.335	2084	33.2948	up	up	correct
FLGV.US	Franklin Liberty U.S. Treasury Bond ETF	20260602	20.22	20.23	20.205	20.219	45687	20.1461	down	down	correct
FLIN.US	Franklin FTSE India ETF	20260602	34.52	34.7	34.445	34.51	1007800	34.51	down	down	correct
FLJH.US	Franklin Templeton ETF Trust	20260602	44.56	45	44.56	45	21600	44.7189	up	up	correct
FLJP.US	Franklin FTSE Japan ETF	20260602	39.54	39.925	39.54	39.91	1628541	39.7413	up	up	correct
FLKR.US	Franklin FTSE South Korea ETF	20260602	68	69.44	67.61	69.27	687700	68.9622	up	up	correct
FLLA.US	Franklin FTSE Latin America ETF	20260602	27.72	28.0299	27.72	27.88	23247	27.4965	up	up	correct
FLLV.US	Franklin Templeton ETF Trust	20260602	68.11	68.11	67.625	67.99	6848	67.99	down	down	correct
FLMB.US	Franklin Liberty Federal Tax	20260602	23.895	23.94	23.87	23.911	8185	23.7764	up	up	correct
FLMI.US	Franklin Liberty Intermediate Municipal Opportunities ETF	20260602	25.03	25.07	25	25.04	945159	24.9534	up	up	correct
FLMX.US	Franklin FTSE Mexico ETF	20260602	38.613	38.79	38.46	38.57	6551	37.8281	down	down	correct
FLRG.US	Fidelity Covington Trust	20260602	41.19	41.461	41.19	41.403	20100	41.2744	up	up	correct
FLRN.US	SPDR Bloomberg Barclays Investment Grade Floating Rate ETF	20260602	30.76	30.77	30.75	30.76	1098370	30.655
FLRT.US	Pacer Funds Trust	20260602	46.93	46.95	46.92	46.95	240671	46.4435	up	up	correct
FLSA.US	Franklin FTSE Saudi Arabia ETF	20260602	33.12	33.38	33.12	33.38	646	32.7862	up	up	correct
FLSP.US	Franklin Liberty Systematic Style Premia ETF	20260602	27.27	27.44	27.22	27.24	411700	27.24	down	down	correct
FLSW.US	Franklin FTSE Switzerland ETF	20260602	42.94	42.94	42.66	42.9	19647	41.9895	down	down	correct
FLTB.US	Fidelity Merrimack Street Trust	20260602	50.18	50.25	50.17	50.18	93937	49.9887
FLTR.US	VanEck Vectors ETF Trust	20260602	25.51	25.52	25.5	25.51	1473400	25.4233
FLTW.US	Franklin FTSE Taiwan ETF	20260602	104.07	105.81	103.98	105.52	300900	105.3301	up	up	correct
FLUD.US	Franklin Liberty Ultra Short Bond ETF	20260602	24.94	24.98	24.94	24.951	20000	24.8848	up	up	correct
FLYT.US	Direxion Flight to Safety Strategy ETF	20260602	29.01	31.33	27.003	27.43	494000	27.43	down	down	correct
FMAT.US	Fidelity MSCI Materials Index ETF	20260602	59.15	60.1199	59.15	60.005	27602	59.7942	up	up	correct
FMF.US	First Trust Managed Futures Strategy Fund	20260602	51.8	51.94	51.59	51.8413	15376	51.6028	up	up	correct
FMNY.US	First Trust Exchange	20260602	26.85	26.85	26.74	26.788	400	26.62	down	down	correct
FMQQ.US	FMQQ The Next Frontier Internet & Ecommerce ETF	20260602	11.59	11.62	11.555	11.555	800	11.555	down	down	correct
FNCL.US	Fidelity MSCI Financials Index ETF	20260602	73.02	73.59	72.77	73.36	62821	73.0671	up	up	correct
FNDA.US	Schwab Fundamental U.S. Small Company Index ETF	20260602	36.13	36.53	36.13	36.5	594700	36.4042	up	up	correct
FNDB.US	Schwab Fundamental U.S. Broad Market Index ETF	20260602	30.13	30.39	30.13	30.34	147077	30.2298	up	up	correct
FNDC.US	Schwab Fundamental International Small Company Index ETF	20260602	49.81	50.085	49.81	49.93	117821	49.6432	up	up	correct
FNDE.US	Schwab Strategic Trust	20260602	42.13	42.43	42.11	42.35	872400	42.1531	up	up	correct
FNDF.US	Schwab Fundamental International Large Company Index ETF	20260602	54.7	55.17	54.7	55.17	1432870	54.8598	up	up	correct
FNDX.US	Schwab Fundamental U.S. Large Company Index ETF	20260602	30.89	31.12	30.87	31.09	2774600	30.9716	up	up	correct
FNGD.US	MicroSectors FANG+ Index	20260602	29.1	30.19	29	29.67	419200	29.67	up	up	correct
FNGG.US	Direxion Daily Select Large Caps & FANGs Bull 2X Shares	20260602	274.21	274.48	268.65	271.428	9500	270.6272	down	down	correct
FNGO.US	MicroSectors FANG+ Index 2X Leveraged ETN	20260602	156.01	156.01	153.429	154.7	8400	154.7	down	down	correct
FNGS.US	MicroSectors FANG+ ETN	20260602	80.53	80.53	79.6	79.9	22900	79.9	down	down	correct
FNGU.US	MicroSectors FANG+ Index 3X Leveraged ETN	20260602	36.41	36.47	34.97	35.74	4535689	35.74	down	down	correct
FORH.US	ETF Opportunities Trust	20260602	25.46	25.5189	25.46	25.5189	4467	25.5189	up	up	correct
FPE.US	First Trust Preferred Securities and Income ETF	20260602	18.01	18.02	18	18	862105	17.8209	down	down	correct
FPEI.US	First Trust Institutional Preferred Securities and Income ETF	20260602	19.27	19.27	19.245	19.25	223663	19.0656	down	down	correct
FPX.US	First Trust US Equity Opportunities ETF	20260602	194.65	194.98	194.03	194.48	47752	194.475	down	down	correct
FQAL.US	Fidelity Quality Factor ETF	20260602	81.37	81.71	81.34	81.67	29546	81.4141	up	up	correct
FREL.US	Fidelity Covington Trust	20260602	28.59	28.75	28.48	28.71	259677	28.4402	up	down	incorrect
FRI.US	First Trust S&P REIT Index Fund	20260602	30.31	30.4	30.22	30.3956	8890	30.2256	up	down	incorrect
FRTY.US	Alger Mid Cap 40 ETF	20260602	23.83	23.858	23.5	23.852	12800	23.852	up	down	incorrect
FSEC.US	Fidelity Investment Grade Securitized ETF	20260602	43.9	43.96	43.83	43.87	97937	43.7338	down	up	incorrect
FSIG.US	First Trust Exchange	20260602	18.93	18.93	18.91	18.92	357479	18.7752	down	up	incorrect
FSMB.US	First Trust Short Duration Managed Municipal ETF	20260602	19.99	20.01	19.99	20	104458	19.8942	up	down	incorrect
FSMD.US	Fidelity Covington Trust	20260602	50	50.57	50	50.53	101700	50.3636	up	down	incorrect
FSTA.US	Fidelity MSCI Consumer Staples Index ETF	20260602	51.48	51.665	51.25	51.44	98830	51.1522	down	up	incorrect
FTEC.US	Fidelity MSCI Information Technology Index ETF	20260602	297.645	300.58	297.23	300.51	350006	300.199	up	down	incorrect
FTSD.US	Franklin ETF Trust	20260602	90.25	90.27	90.1514	90.25	23346	89.9472
FUMB.US	First Trust Ultra Short Duration Municipal ETF	20260602	20.0401	20.06	20.04	20.0505	71626	19.9618	up	up	correct
FUTY.US	Fidelity MSCI Utilities Index ETF	20260602	55.99	56.9969	55.975	56.94	278749	56.5428	up	up	correct
FVAL.US	Fidelity Value Factor ETF	20260602	80.46	80.69	80.3001	80.45	29646	80.1431	down	down	correct
FVD.US	First Trust Value Line Dividend Index Fund	20260602	46.91	47.195	46.82	47.12	458410	46.8349	up	up	correct
FXA.US	Invesco CurrencyShares Australian Dollar Trust	20260602	71.015	71.13	71	71.075	4881	70.9848	up	up	correct
FXB.US	Invesco CurrencyShares British Pound Sterling Trust	20260602	129.47	129.515	129.26	129.36	12800	129.1417	down	down	correct
FXC.US	Invesco CurrencyShares Canadian Dollar Trust	20260602	70.64	70.6701	70.61	70.61	5819	70.6032	down	down	correct
FXD.US	First Trust Consumer Discretionary AlphaDEX Fund	20260602	67.39	67.39	67.195	67.2286	3802	67.1343	down	down	correct
FXE.US	Invesco CurrencyShares Euro Currency Trust	20260602	107.44	107.46	107.125	107.26	334595	107.1887	down	down	correct
FXF.US	Invesco CurrencyShares Swiss Franc Trust	20260602	112.2	112.24	111.94	112.07	34700	112.07	down	down	correct
FXG.US	First Trust Consumer Staples AlphaDEX Fund	20260602	60.35	60.51	60.2483	60.2483	11320	59.9615	down	down	correct
FXH.US	First Trust Health Care AlphaDEX Fund	20260602	112.865	113.14	112.6601	112.7354	6930	112.6234	down	down	correct
FXI.US	iShares Trust	20260602	36.43	36.63	36.26	36.36	42943400	36.089	down	down	correct
FXL.US	First Trust Technology AlphaDEX Fund	20260602	220.76	224.06	220.76	224.06	8100	224.06	up	up	correct
FXN.US	First Trust Energy AlphaDEX Fund	20260602	21.69	22.155	21.69	22.08	307051	22.0125	up	up	correct
FXO.US	First Trust Financials AlphaDEX Fund	20260602	58.09	58.77	58.09	58.52	117570	58.2915	up	up	correct
FXP.US	ProShares UltraShort FTSE China 50	20260602	19.69	19.91	19.51	19.78	3193	19.6868	up	up	correct
FXU.US	First Trust Utilities AlphaDEX Fund	20260602	46.95	47.665	46.95	47.58	195926	47.3718	up	up	correct
FXY.US	Invesco CurrencyShares Japanese Yen Trust	20260602	57.43	57.46	57.39	57.43	180700	57.43
FXZ.US	First Trust Exchange	20260602	82.59	84.32	82.59	84.09	50521	83.9199	up	up	correct
GAL.US	SPDR SSgA Global Allocation ETF	20260602	53.79	53.96	53.79	53.9201	11214	53.463	up	up	correct
GAMR.US	ETF Managers Trust	20260602	95.04	95.04	94.64	94.75	1700	94.75	down	down	correct
GBIL.US	Goldman Sachs Access Treasury 0	20260602	99.91	99.92	99.91	99.91	760145	99.5998
GBUG.US	iPath Gold ETN	20260602	43.98	44.34	43.5	44.27	30800	44.27	up	up	correct
GCC.US	WisdomTree Continuous Commodity Index Fund	20260602	25.19	25.22	25.12	25.21	16900	25.21	up	up	correct
GCOR.US	Goldman Sachs Access U.S. Aggregate Bond ETF	20260602	41.063	41.063	41	41.035	42181	40.889	down	down	correct
GDMA.US	Alpha Architect ETF Trust	20260602	42.83	42.83	42.49	42.73	18121	42.73	down	down	correct
GDOC.US	Goldman Sachs ETF Trust	20260602	32.65	32.65	32.61	32.61	400	32.61	down	down	correct
GDX.US	VanEck Vectors Gold Miners ETF	20260602	87.93	88.29	85.99	88.05	19269000	88.05	up	up	correct
GDXD.US	MicroSectors Gold Miners	20260602	37.24	40.09	36.91	37.36	359000	37.36	up	up	correct
GDXJ.US	VanEck Vectors Junior Gold Miners ETF	20260602	116.22	116.95	113.52	115.98	3489400	115.98	down	up	incorrect
GDXU.US	MicroSectors Gold Miners 3X Leveraged ETNs	20260602	153.36	155.313	142.49	153.2	1155700	153.2	down	up	incorrect
GEM.US	Goldman Sachs ActiveBeta Emerging Markets Equity ETF	20260602	53.27	53.67	53.06	53.65	74000	53.65	up	down	incorrect
GGRW.US	Gabelli ETFs Trust	20260602	37.71	37.77	37.71	37.733	700	37.733	up	down	incorrect
GHYB.US	Goldman Sachs Access High Yield Corporate Bond ETF	20260602	44.7	44.805	44.7	44.7864	11484	44.5391	up	down	incorrect
GIGB.US	Goldman Sachs ETF Trust	20260602	45.87	45.87	45.8	45.81	49268	45.6206	down	up	incorrect
GII.US	SPDR S&P Global Infrastructure ETF	20260602	74.01	74.83	74.01	74.73	186757	74.73	up	down	incorrect
GINN.US	Goldman Sachs Innovate Equity ETF	20260602	80.5	80.64	80.34	80.448	1500	80.448	down	up	incorrect
GLD.US	SPDR Gold Trust	20260602	414.08	414.4	411.1	411.95	3823900	411.95	down	down	correct
GLDM.US	World Gold Trust	20260602	89.25	89.305	88.61	88.78	3695300	88.78	down	down	correct
GLDX.US	USCF ETF Trust	20260602	35.67	35.84	35.5	35.665	8706	35.4012	down	down	correct
GLIN.US	VanEck Vectors ETF Trust	20260602	44.91	45.03	44.56	44.79	6000	44.79	down	down	correct
GLL.US	ProShares Trust II	20260602	21.69	22	21.66	21.91	1078300	21.91	up	up	correct
GLRY.US	Inspire Faithward Mid Cap Momentum ESG ETF	20260602	41.26	41.73	41.18	41.73	14100	41.7261	up	up	correct
GLTR.US	Aberdeen Standard Physical Precious Metals Basket Shares ETF	20260602	213.77	214.24	211.57	212.47	53600	212.47	down	down	correct
GMF.US	SPDR S&P Emerging Asia Pacific ETF	20260602	159.04	160	158.52	159.77	3300	159.1188	up	up	correct
GNR.US	SPDR S&P Global Natural Resources ETF	20260602	73.43	74.37	73.41	74.25	146191	74.25	up	up	correct
GOAU.US	U.S. Global GO GOLD and Precious Metal Miners ETF	20260602	42.57	42.66	41.66	42.58	27900	42.58	up	up	correct
GOEX.US	Global X Funds	20260602	80.35	80.35	78.81	79.83	14200	79.7276	down	down	correct
GQRE.US	FlexShares Global Quality Real Estate Index Fund	20260602	63.13	63.35	62.975	63.3307	4104	62.7498	up	up	correct
GREK.US	Global X MSCI Greece ETF	20260602	74.5	74.93	74.35	74.52	96286	73.9707	up	up	correct
GRN.US	iPath Series B Carbon ETN	20260602	31.399	31.399	31.399	31.399	100	31.399
GRNB.US	VanEck Vectors ETF Trust	20260602	24.07	24.075	24.05	24.065	32292	23.9539	down	down	correct
GSEU.US	Goldman Sachs ETF Trust	20260602	48.78	48.84	48.55	48.7431	7590	47.8083	down	down	correct
GSG.US	iShares S&P GSCI Commodity	20260602	32.43	32.68	32.36	32.63	313400	32.63	up	up	correct
GSIE.US	Goldman Sachs ActiveBeta International Equity ETF	20260602	45.72	45.995	45.72	45.96	1141083	45.3685	up	up	correct
GSIG.US	Goldman Sachs Access Investment Grade Corporate 1	20260602	47.37	47.37	47.37	47.37	100	47.37
GSJY.US	Goldman Sachs ActiveBeta Japan Equity ETF	20260602	52.21	52.58	51.77	52.39	16878	51.9785	up	up	correct
GSLC.US	Goldman Sachs ETF Trust	20260602	143.97	144.4601	143.84	144.19	443309	143.834	up	up	correct
GSPY.US	Gotham Enhanced 500 ETF	20260602	41.2	41.25	41.15	41.193	2900	41.193	down	down	correct
GSSC.US	Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF	20260602	86.501	86.805	86.28	86.69	26394	86.4815	up	up	correct
GSY.US	Invesco Ultra Short Duration ETF	20260602	50.18	50.18	50.1603	50.17	753453	49.8256	down	down	correct
GTEK.US	Goldman Sachs Future Tech Leaders Equity ETF	20260602	60.68	61.635	60.615	61.582	20800	61.582	up	up	correct
GTO.US	Invesco Total Return Bond ETF	20260602	46.95	46.95	46.88	46.92	186550	46.5418	down	down	correct
GUNR.US	FlexShares Morningstar Global Upstream Natural Resources Index Fund	20260602	54.4	54.9	54.3	54.83	919269	54.4607	up	up	correct
GURU.US	Global X Guru Index ETF	20260602	67.23	67.23	66.83	67	800	67	down	down	correct
GUSH.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares	20260602	36.24	37.4	36.07	37.04	657200	36.9497	up	up	correct
GVIP.US	Goldman Sachs Hedge Industry VIP ETF	20260602	179.9	181.09	179.9	180.537	11500	180.537	up	up	correct
GWX.US	SPDR S&P International Small Cap ETF	20260602	46.03	46.261	45.9596	46.24	44745	45.6962	up	up	correct
GXC.US	SPDR Index Shares Funds	20260602	95.1	95.61	94.87	95.17	24300	94.4656	up	up	correct
GXG.US	Global X MSCI Colombia ETF	20260602	41.69	41.9929	41.27	41.69	278526	41.5235
GYLD.US	Arrow Dow Jones Global Yield ETF	20260602	14.2	14.29	14.2	14.25	1800	14.059	up	up	correct
HACK.US	ETF Series Solutions	20260602	102.82	105.56	102.58	105.37	206100	105.37	up	up	correct
HAIL.US	SPDR S&P Kensho Smart Mobility ETF	20260602	44.8	44.8	44.481	44.62	1900	44.5075	down	down	correct
HAP.US	VanEck Vectors Natural Resources ETF	20260602	72.35	73.56	72.35	73.33	27200	73.33	up	up	correct
HAUZ.US	DBX ETF Trust	20260602	22.91	23.02	22.9	22.93	96200	22.6841	up	up	correct
HAWX.US	iShares Currency Hedged MSCI ACWI ex U.S. ETF	20260602	45.94	46.175	45.88	46.08	35242	45.577	up	up	correct
HDEF.US	Xtrackers MSCI EAFE High Dividend Yield Equity ETF	20260602	32.34	32.39	32.27	32.39	208957	31.6771	up	up	correct
HDG.US	ProShares Hedge Replication ETF	20260602	54.781	54.781	54.781	54.781	173	54.4875
HDGE.US	AdvisorShares Ranger Equity Bear ETF	20260602	16.33	16.55	16.33	16.47	54000	16.47	up	up	correct
HDLB.US	ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B	20260602	15.97	16.065	15.5	16.03	10000	15.7657	up	up	correct
HDMV.US	First Trust Horizon Managed Volatility Developed International ETF	20260602	37.0734	37.0734	37.0734	37.0734	21	36.5137
HDV.US	iShares Core High Dividend ETF	20260602	26.87	27.21	26.86	27.14	2220196	26.875	up	up	correct
HEDJ.US	WisdomTree Europe Hedged Equity Fund	20260602	56.73	57.24	56.73	56.94	150350	55.9614	up	up	correct
HEQT.US	Simplify Exchange Traded Funds	20260602	33.46	33.6	33.46	33.55	293300	33.4489	up	up	correct
HEWJ.US	iShares Currency Hedged MSCI Japan ETF	20260602	62.49	63.16	62.49	63.11	9153	62.7683	up	up	correct
HEZU.US	iShares Currency Hedged MSCI Eurozone ETF	20260602	48.19	48.38	48.18	48.336	17354	47.5174	up	up	correct
HFXI.US	IQ 50 Percent Hedged FTSE International ETF	20260602	37.83	38.11	37.81	38.07	168675	37.8435	up	up	correct
HHH.US	ETF Managers Trust	20260602	62.54	63.49	62.42	63.14	369700	63.14	up	up	correct
HIBL.US	Direxion Daily S&P 500 High Beta Bull 3X Shares	20260602	127.35	131.86	127.35	131.86	36100	131.7878	up	up	correct
HIBS.US	Direxion Daily S&P 500 High Beta Bear 3X Shares	20260602	20.61	20.61	19.72	19.74	75700	19.569	down	down	correct
HIPS.US	GraniteShares HIPS US High Income ETF	20260602	11.64	11.7	11.6114	11.62	21817	11.5105	down	down	correct
HMOP.US	Hartford Municipal Opportunities ETF	20260602	39.18	39.18	39.0501	39.15	98697	39.0302	down	down	correct
HOLD.US	AdvisorShares Trust	20260602	34.625	34.717	34.625	34.717	500	34.717	up	up	correct
HOMZ.US	ETF Series Solutions	20260602	43.79	43.79	43.69	43.6966	5456	43.5096	down	up	incorrect
HSCZ.US	iShares Currency Hedged MSCI EAFE Small	20260602	43.01	43.2	43.01	43.1	17840	42.5313	up	up	correct
HTAB.US	Hartford Exchange	20260602	19.17	19.17	19.13	19.15	25500	19.0876	down	down	correct
HTEC.US	Robo Global Healthcare Technology and Innovation ETF	20260602	33.9	34.14	33.9	34.049	7700	34.049	up	up	correct
HTRB.US	Hartford Total Return Bond ETF	20260602	33.76	33.76	33.705	33.74	264894	33.6079	down	down	correct
HTUS.US	Exchange Traded Concepts Trust	20260602	44.36	44.49	44.34	44.44	9200	44.44	up	up	correct
HUSV.US	First Trust Horizon Managed Volatility Domestic ETF	20260602	38.75	38.9767	38.75	38.9767	4947	38.8662	up	down	incorrect
HYBB.US	iShares BB Rated Corporate Bond ETF	20260602	46.62	46.65	46.56	46.62	596500	46.3977
HYDW.US	DBX ETF Trust	20260602	46.56	46.66	46.56	46.646	1500	46.4419	up	up	correct
HYEM.US	VanEck Vectors Emerging Markets High Yield Bond ETF	20260602	20.13	20.15	20.05	20.14	237359	19.9994	up	up	correct
HYG.US	iShares Trust	20260602	79.84	79.9	79.79	79.9	25237730	79.5315	up	down	incorrect
HYGH.US	iShares U.S. ETF Trust	20260602	86.27	86.46	86.25	86.35	51100	85.9048	up	up	correct
HYGV.US	FlexShares Trust	20260602	40.16	40.185	40.14	40.17	118300	39.9269	up	up	correct
HYLB.US	Xtrackers USD High Yield Corporate Bond ETF	20260602	36.44	36.47	36.41	36.465	768256	36.2726	up	up	correct
HYMB.US	SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF	20260602	25.2	25.21	25.17	25.18	1006199	25.0855	down	down	correct
HYS.US	PIMCO 0	20260602	93.28	93.39	93.23	93.29	106413	92.7214	up	up	correct
HYTR.US	CP High Yield Trend ETF	20260602	21.44	21.45	21.43	21.445	63200	21.2333	up	up	correct
HYUP.US	Xtrackers High Beta High Yield Bond ETF	20260602	41.69	41.96	41.675	41.7285	10290	41.4726	up	up	correct
IAI.US	iShares U.S. Broker	20260602	182.98	183.385	180.13	182.15	413125	181.6815	down	down	correct
IAK.US	iShares U.S. Insurance ETF	20260602	127.84	129.88	127.84	129.11	50809	128.7348	up	up	correct
IAPR.US	Innovator MSCI EAFE Power Buffer ETF	20260602	32.92	33.12	32.92	33.08	4800	33.08	up	up	correct
IAT.US	iShares U.S. Regional Banks ETF	20260602	56.05	57.52	56.05	57.39	243013	57.0359	up	up	correct
IAU.US	iShares Gold Trust	20260602	84.87	84.91	84.24	84.42	5892000	84.42	down	down	correct
IAUM.US	iShares® Gold Trust Micro	20260602	44.95	44.98	44.63	44.71	1267000	44.71	down	down	correct
IBD.US	Northern Lights Fund Trust IV	20260602	23.82	23.8955	23.765	23.815	65763	23.6429	down	down	correct
IBDR.US	iShares iBonds Dec 2026 Term Corporate ETF	20260602	24.18	24.19	24.18	24.18	1687142	24.1002
IBDS.US	iShares iBonds Dec 2027 Term Corporate ETF	20260602	24.16	24.17	24.16	24.16	860697	24.0756
IBDT.US	iShares iBonds Dec 2028 Term Corporate ETF	20260602	25.2	25.2144	25.18	25.2	608725	25.1089
IBDU.US	iShares Trust	20260602	23.13	23.13	23.11	23.12	4747800	23.0337	down	down	correct
IBDV.US	iShares Trust	20260602	21.76	21.78	21.74	21.75	454831	21.6692	down	down	correct
IBDW.US	iShares Trust	20260602	20.82	20.82	20.79	20.79	594000	20.7096	down	down	correct
IBND.US	SPDR Bloomberg Barclays International Corporate Bond ETF	20260602	31.59	31.9474	31.49	31.55	38030	31.477	down	down	correct
IBUY.US	Amplify Online Retail ETF	20260602	68.01	68.01	67.545	67.545	8900	67.545	down	down	correct
IDEV.US	iShares Core MSCI International Developed Markets ETF	20260602	90.13	90.72	90.13	90.66	1245268	89.312	up	up	correct
IDHQ.US	Invesco S&P International Developed Quality ETF	20260602	41.37	41.68	41.37	41.64	115893	41.3659	up	up	correct
IDLV.US	Invesco S&P International Developed Low Volatility ETF	20260602	34.49	34.5992	34.46	34.5	16421	33.9767	up	up	correct
IDMO.US	Invesco S&P International Developed Momentum ETF	20260602	59.81	60.28	59.6661	60.27	558375	59.7657	up	up	correct
IDNA.US	iShares Genomics Immunology and Healthcare ETF	20260602	29	29	28.602	28.68	69542	28.5596	down	down	correct
IDOG.US	ALPS International Sector Dividend Dogs ETF	20260602	43.9	44.1299	43.84	43.98	23159	43.0288	up	up	correct
IDRV.US	iShares Trust	20260602	45.07	45.64	44.95	45.48	94500	45.1482	up	up	correct
IDU.US	iShares U.S. Utilities ETF	20260602	109.27	111.01	109.27	110.95	83744	110.3281	up	down	incorrect
IDX.US	VanEck Vectors Indonesia Index ETF	20260602	11	11.15	11	11.13	65300	11.13	up	up	correct
IEMG.US	iShares Core MSCI Emerging Markets ETF	20260602	85.41	86.04	85.09	85.99	8827667	85.3047	up	up	correct
IEUR.US	iShares Core MSCI Europe ETF	20260602	75.79	76.065	75.65	75.89	920302	74.3585	up	up	correct
IEV.US	iShares Trust	20260602	72.96	73.2996	72.93	73.21	115545	71.9403	up	up	correct
IEZ.US	iShares U.S. Oil Equipment & Services ETF	20260602	29.98	30.86	29.98	30.77	279089	30.6846	up	up	correct
IFED.US	IFED	20260602	45.282	45.282	45.282	45.282	100	45.282
IG.US	Principal Exchange	20260602	20.63	20.64	20.6076	20.6076	22898	20.5238	down	down	correct
IGBH.US	iShares Interest Rate Hedged Long	20260602	24.71	24.73	24.6801	24.6882	39430	24.5859	down	down	correct
IGLB.US	iShares 10+ Year Investment Grade Corporate Bond ETF	20260602	50.08	50.09	49.915	49.92	563391	49.7056	down	down	correct
IGM.US	iShares Expanded Tech Sector ETF	20260602	169.54	170.99	168.94	170.99	394271	170.917	up	up	correct
IHAK.US	iShares Cybersecurity and Tech ETF	20260602	59.71	60.81	59.24	60.73	222837	60.7224	up	up	correct
IHDG.US	WisdomTree Trust	20260602	51.18	51.52	51.18	51.52	113038	50.8413	up	up	correct
IHE.US	iShares U.S. Pharmaceuticals ETF	20260602	89.65	89.765	88.495	88.99	61218	88.7223	down	up	incorrect
IHF.US	iShares U.S. Healthcare Providers ETF	20260602	50.26	50.48	49.8	49.94	337059	49.8942	down	down	correct
IHI.US	iShares U.S. Medical Devices ETF	20260602	48.54	48.63	47.75	48.19	1640144	48.1172	down	down	correct
IHY.US	VanEck Vectors International High Yield Bond ETF	20260602	21.82	21.83	21.75	21.79	5620	21.6893	down	down	correct
IIGD.US	Invesco Investment Grade Defensive ETF	20260602	24.5	24.505	24.5	24.505	851	24.3336	up	up	correct
IJAN.US	Innovator MSCI EAFE Power Buffer ETF January	20260602	37.835	37.87	37.821	37.857	9900	37.857	up	up	correct
IJH.US	iShares Trust	20260602	74.39	75.22	74.38	75.22	5393500	75.033	up	up	correct
IJJ.US	iShares S&P Mid	20260602	141.8	143.595	141.8	143.4	100379	142.8969	up	up	correct
IJK.US	iShares S&P Mid	20260602	113.94	115.04	113.89	115.01	152900	114.8759	up	down	incorrect
IJR.US	iShares Core S&P Small	20260602	138.39	139.8	138.27	139.69	4102243	139.269	up	down	incorrect
IJS.US	iShares S&P Small	20260602	130.99	132.55	130.99	132.3	232113	131.7726	up	up	correct
IJUL.US	Innovator MSCI EAFE Power Buffer ETF	20260602	35.4	35.489	35.4	35.455	5400	35.455	up	up	correct
ILCB.US	iShares Morningstar U.S. Equity ETF	20260602	104.91	105.3899	104.91	105.342	15550	105.0898	up	up	correct
ILCG.US	iShares Morningstar Growth ETF	20260602	120.29	120.57	119.69	120.22	47338	120.1211	down	down	correct
ILCV.US	iShares Morningstar Value ETF	20260602	100.98	101.79	100.98	101.74	22801	101.3497	up	up	correct
ILDR.US	First Trust Exchange	20260602	40.24	40.84	40.12	40.54	58900	40.54	up	up	correct
ILF.US	iShares Latin America 40 ETF	20260602	34.68	35.11	34.655	34.95	1416538	34.5097	up	up	correct
ILTB.US	iShares Trust	20260602	49.09	49.09	48.94	48.99	316815	48.7903	down	down	correct
IMCB.US	iShares Morningstar Mid	20260602	94.03	94.88	94.03	94.87	27932	94.5875	up	up	correct
IMCG.US	iShares Morningstar Mid	20260602	94.56	95.97	94.56	95.95	231788	95.8444	up	up	correct
IMTB.US	iShares Core 5	20260602	43.58	43.58	43.47	43.5133	17945	43.351	down	down	correct
IMTM.US	iShares MSCI Intl Momentum Factor ETF	20260602	52.85	53.5099	52.85	53.48	623486	52.8782	up	up	correct
INCO.US	Columbia India Consumer ETF	20260602	57.82	58.02	57.76	57.76	9000	57.76	down	down	correct
INDL.US	Direxion Daily MSCI India Bull 2x Shares	20260602	43.12	43.3999	42.9825	43.107	13756	42.9955	down	down	correct
INDS.US	Pacer Benchmark Industrial Real Estate SCTR ETF	20260602	38.9	39.1	38.9	39.0873	44156	39.0504	up	down	incorrect
INFL.US	Horizon Kinetics Inflation Beneficiaries ETF	20260602	51.84	52.34	51.58	52.28	134991	52.1414	up	down	incorrect
INKM.US	SSGA Active Trust	20260602	34.66	34.71	34.66	34.7	3854	34.2333	up	down	incorrect
INMU.US	BlackRock Intermediate Muni Income Bond ETF	20260602	24.13	24.14	24.115	24.13	111300	24.064
INTF.US	iShares Edge MSCI Multifactor Intl ETF	20260602	41.5	41.71	41.49	41.68	179223	40.9611	up	down	incorrect
IOCT.US	Innovator ETFs Trust	20260602	36.73	36.78	36.71	36.749	2200	36.749	up	up	correct
IOO.US	iShares Global 100 ETF	20260602	144.02	144.78	143.73	144.11	1144500	143.3585	up	up	correct
IPAC.US	iShares Core MSCI Pacific ETF	20260602	82.78	83.43	82.78	83.35	100879	82.4597	up	up	correct
IPAY.US	ETF Series Solutions	20260602	46.02	46.02	45.32	45.37	23100	45.37	down	down	correct
IPO.US	Renaissance IPO ETF	20260602	57.92	58.1491	57.28	57.57	58551	57.5376	down	down	correct
IPOS.US	Renaissance International IPO ETF	20260602	23.54	23.65	23.2817	23.5748	3321	23.5201	up	up	correct
IQDF.US	FlexShares International Quality Dividend Index Fund	20260602	35.08	35.36	35.08	35.36	62965	34.8426	up	up	correct
IQDY.US	FlexShares International Quality Dividend Dynamic Index Fund	20260602	43.414	43.54	43.3	43.47	8375	42.8767	up	up	correct
IQLT.US	iShares MSCI Intl Quality Factor ETF	20260602	49.06	49.36	49.06	49.33	815789	48.5927	up	up	correct
IQSI.US	IQ Candriam ESG International Equity ETF	20260602	38.35	38.47	38.335	38.438	79800	37.8653	up	up	correct
IQSU.US	IQ Candriam ESG US Equity ETF	20260602	61.69	62.048	61.69	62.032	2900	61.8863	up	up	correct
ISCB.US	iShares Morningstar Small	20260602	72.33	72.81	72.33	72.7339	3148	72.5115	up	up	correct
ISCF.US	iShares Trust	20260602	44.93	45.085	44.895	45.01	21691	44.1806	up	up	correct
ISCG.US	iShares Morningstar Small	20260602	62.59	63.2	62.59	63.13	17700	63.0311	up	up	correct
ISCV.US	iShares Morningstar Small	20260602	75.06	75.7	74.76	75.545	6657	75.2155	up	up	correct
ISRA.US	VanEck Vectors Israel ETF	20260602	69.08	69.08	68.01	68.77	7900	68.77	down	down	correct
ISWN.US	Amplify ETF Trust	20260602	22.37	22.41	22.37	22.401	500	22.2386	up	up	correct
ITAN.US	Alpha Architect ETF Trust	20260602	42.92	42.94	42.76	42.825	67500	42.7171	down	down	correct
ITEQ.US	BlueStar Israel Technology ETF	20260602	69.11	70.08	69.11	70.048	4600	70.048	up	up	correct
ITOT.US	iShares Core S&P Total U.S. Stock Market ETF	20260602	165.64	166.43	165.57	166.26	1495809	165.8319	up	up	correct
IVE.US	iShares Trust	20260602	226.28	227.97	226.085	227.86	588218	226.9644	up	up	correct
IVES.US	ETF Managers Trust	20260602	41.33	41.535	41.02	41.4	603300	41.4	up	up	correct
IVLU.US	iShares Edge MSCI Intl Value Factor ETF	20260602	42.88	43.2	42.88	43.18	733265	42.4657	up	up	correct
IVOG.US	Vanguard S&P Mid	20260602	141.75	142.95	141.75	142.95	25300	142.95	up	up	correct
IVOL.US	Krane Shares Trust	20260602	17.78	17.78	17.72	17.74	64300	17.6867	down	down	correct
IVOO.US	Vanguard Admiral Funds	20260602	125.86	127.285	125.7723	127.23	60473	126.8865	up	up	correct
IVOV.US	Vanguard S&P Mid	20260602	109.26	110.53	109.26	110.4	7200	110.4	up	up	correct
IVV.US	iShares Core S&P 500 ETF	20260602	760.59	764	760.3601	763.06	3527753	761.0164	up	up	correct
IVW.US	iShares S&P 500 Growth ETF	20260602	141.41	141.98	140.815	141.38	2395243	141.248	down	up	incorrect
IWB.US	iShares Russell 1000 ETF	20260602	413.21	415.11	413.15	414.78	482200	413.9179	up	down	incorrect
IWC.US	iShares Micro	20260602	190.68	192.9	190.68	191.33	46993	190.8094	up	down	incorrect
IWD.US	iShares Russell 1000 Value ETF	20260602	237.31	239.59	237.1	239.32	1204200	238.5678	up	down	incorrect
IWDL.US	ETRACS 2x Leveraged US Value Factor TR ETN	20260602	60.59	60.87	60.58	60.87	800	60.87	up	up	correct
IWF.US	iShares Russell 1000 Growth ETF	20260602	128.46	128.685	127.86	128.29	4139565	128.1774	down	down	correct
IWFL.US	ETRACS 2x Leveraged US Growth Factor TR ETN	20260602	64.482	64.482	64.482	64.482	100	64.482
IWL.US	iShares Russell Top 200 ETF	20260602	188.42	189.12	188.25	188.9	31471	188.4966	up	up	correct
IWM.US	iShares Trust	20260602	288.46	291.865	288.4	291.66	18378830	290.9681	up	up	correct
IWML.US	ETRACS 2x Leveraged US Size Factor TR ETN	20260602	31.7473	31.7473	31.7473	31.7473	39	31.7473
IWN.US	iShares Russell 2000 Value ETF	20260602	212.74	215.43	212.74	215	748200	214.227	up	up	correct
IWO.US	iShares Russell 2000 Growth ETF	20260602	378.43	382.53	378.18	382.39	551256	381.9356	up	down	incorrect
IWP.US	iShares Russell Mid	20260602	142.93	143.585	142.3629	143.52	620715	143.3549	up	down	incorrect
IWR.US	iShares Russell Mid	20260602	107.5	108.34	107.5	108.23	1005834	107.9423	up	up	correct
IWS.US	iShares Russell Mid	20260602	160.6	162.04	160.6	161.85	615081	161.3518	up	up	correct
IWV.US	iShares Russell 3000 ETF	20260602	429.27	431.32	429.21	431	114300	430.0195	up	up	correct
IWX.US	iShares Russell Top 200 Value ETF	20260602	103.09	104.2	103.09	104.11	90552	103.7346	up	down	incorrect
IWY.US	iShares Russell Top 200 Growth ETF	20260602	301.33	301.79	299.87	300.88	400737	300.5929	down	down	correct
IXC.US	iShares Global Energy ETF	20260602	54.16	55.05	54.16	54.96	500468	54.2253	up	up	correct
IXG.US	iShares Global Financials ETF	20260602	121.38	122.17	121.38	121.83	5661	120.1165	up	up	correct
IXJ.US	iShares Global Healthcare ETF	20260602	92.19	92.31	91.37	91.92	130708	91.1121	down	down	correct
IXN.US	iShares Global Tech ETF	20260602	148.55	149.83	147.8327	149.74	284181	149.561	up	up	correct
IXP.US	iShares Global Comm Services ETF	20260602	123.45	123.65	122.55	122.61	14176	121.7748	down	down	correct
IYC.US	iShares U.S. Consumer Services ETF	20260602	101.03	101.15	100.21	100.73	57644	100.5905	down	down	correct
IYE.US	iShares U.S. Energy ETF	20260602	60.64	61.83	60.64	61.56	1093766	61.2481	up	up	correct
IYF.US	iShares U.S. Financials ETF	20260602	122.03	123.455	121.59	123.02	161208	122.6549	up	down	incorrect
IYG.US	iShares U.S. Financial Services ETF	20260602	86.56	87.26	86.2999	86.96	65656	86.7394	up	down	incorrect
IYH.US	iShares U.S. Healthcare ETF	20260602	61.81	61.96	61.19	61.59	389800	61.4343	down	up	incorrect
IYK.US	iShares U.S. Consumer Goods ETF	20260602	70.11	70.54	69.97	70.22	210702	69.8237	up	up	correct
IYM.US	iShares U.S. Basic Materials ETF	20260602	184.54	187.75	184.54	187.48	68428	186.9942	up	up	correct
IYR.US	iShares U.S. Real Estate ETF	20260602	99.59	100.15	99.18	99.99	4393597	99.5014	up	up	correct
IYW.US	iShares U.S. Technology ETF	20260602	258.29	260.11	256.94	259.94	431964	259.8637	up	up	correct
IYY.US	iShares Dow Jones U.S. ETF	20260602	184.3	184.9399	184.2	184.8491	79784	184.4909	up	up	correct
JAAA.US	Janus Detroit Street Trust	20260602	50.56	50.56	50.55	50.55	8106500	50.3505	down	down	correct
JAGG.US	JPMorgan U.S. Aggregate Bond ETF	20260602	45.84	45.84	45.77	45.79	25036	45.79	down	down	correct
JDIV.US	JPMorgan U.S. Dividend ETF	20260602	56.83	57.033	56.83	57.033	400	56.6536	up	up	correct
JDST.US	Direxion Daily Junior Gold Miners Index Bear 2X Shares	20260602	33.06	34.65	32.7	33.24	310739	33.0108	up	up	correct
JEPI.US	J.P. Morgan Exchange	20260602	55.28	55.415	55.1	55.33	7067600	54.9507	up	up	correct
JETS.US	U.S. Global Jets ETF	20260602	28.955	29.01	28.415	28.5	2378400	28.5	down	down	correct
JHCB.US	John Hancock Exchange	20260602	21.26	21.28	21.231	21.24	8900	21.1496	down	down	correct
JHEM.US	John Hancock Multifactor Emerging Markets ETF	20260602	41.905	42.1199	41.85	41.94	10617	41.7283	up	up	correct
JHMB.US	John Hancock Exchange	20260602	21.97	21.97	21.91	21.93	90200	21.8401	down	down	correct
JHMD.US	John Hancock Multifactor Developed International ETF	20260602	44.99	45.2	44.915	45.03	56478	44.2587	up	up	correct
JHML.US	John Hancock Multifactor Large Cap ETF	20260602	88.98	89.53	88.98	89.53	19257	89.1361	up	up	correct
JHMM.US	John Hancock Multifactor Mid Cap ETF	20260602	73.32	73.95	73.32	73.91	153860	73.6258	up	up	correct
JHMU.US	John Hancock Exchange	20260602	26.25	26.27	25.875	26.25	8300	26.1673
JHSC.US	John Hancock Multifactor Small Cap ETF	20260602	46.89	47.28	46.88	47.2	12776	47.0155	up	up	correct
JIG.US	J.P. Morgan Exchange	20260602	85.49	85.93	85.38	85.92	46100	85.92	up	down	incorrect
JIGB.US	J.P. Morgan Exchange	20260602	45.2481	45.2979	45.2001	45.2175	7783	45.2175	down	up	incorrect
JKD.US	iShares Morningstar U.S. Equity ETF	20260602	104.91	105.3899	104.91	105.342	15550	105.342	up	up	correct
JKE.US	iShares Morningstar Growth ETF	20260602	120.29	120.57	119.69	120.22	48103	120.22	down	down	correct
JKF.US	iShares Morningstar Value ETF	20260602	100.98	101.79	100.98	101.74	22802	101.74	up	up	correct
JKG.US	iShares Morningstar Mid	20260602	94.03	94.88	94.03	94.87	27933	94.87	up	up	correct
JKJ.US	iShares Morningstar Small	20260602	72.33	72.81	72.33	72.7339	3149	72.7339	up	up	correct
JKK.US	iShares Morningstar Small	20260602	62.59	63.195	62.59	63.13	17715	63.13	up	up	correct
JMBS.US	Janus Henderson Mortgage	20260602	45.11	45.13	45.02	45.07	359232	44.876	down	down	correct
JMOM.US	JPMorgan U.S. Momentum Factor ETF	20260602	83	83.71	83	83.67	155887	83.5193	up	down	incorrect
JNK.US	SPDR Bloomberg Barclays High Yield Bond ETF	20260602	96.2	96.275	96.16	96.21	2075567	95.6801	up	down	incorrect
JNUG.US	Direxion Daily Junior Gold Miners Index Bull 2X Shares	20260602	177.48	179.5	169.19	176.5	162400	175.8053	down	down	correct
JOJO.US	Tidal ETF Trust	20260602	15.578	15.58	15.57	15.58	6400	15.5237	up	up	correct
JOYY.US	Infusive® Compounding Global Equities ETF	20260602	68.3	69.18	67.88	68.71	372400	67.1639	up	down	incorrect
JPEM.US	JPMorgan Diversified Return Emerging Markets Equity ETF	20260602	65.4762	65.75	65.46	65.6596	11641	64.8657	up	up	correct
JPIE.US	J.P. Morgan Exchange	20260602	45.95	45.98	45.93	45.96	10116200	45.7443	up	up	correct
JPIN.US	JPMorgan Diversified Return International Equity ETF	20260602	74.96	75.0826	74.78	74.94	6558	74.0135	down	down	correct
JPMB.US	JPMorgan USD Emerging Markets Sovereign Bond ETF	20260602	40.16	40.1824	40.13	40.1824	19954	39.9877	up	up	correct
JPME.US	JPMorgan Diversified Return U.S. Mid Cap Equity ETF	20260602	122.07	122.86	122.07	122.6374	32200	122.1222	up	up	correct
JPSE.US	JPMorgan Diversified Return U.S. Small Cap Equity ETF	20260602	57.67	58.3999	57.67	58.32	14994	58.1561	up	up	correct
JPUS.US	JPMorgan Diversified Return U.S. Equity ETF	20260602	136.62	137.64	136.62	137.63	33540	136.9608	up	up	correct
JPXN.US	iShares JPX	20260602	98.93	99.9402	98.93	99.93	23472	99.2786	up	up	correct
JQUA.US	JPMorgan U.S. Quality Factor ETF	20260602	71.65	72.12	71.55	72.12	853600	71.9305	up	up	correct
JSCP.US	JPMorgan Short Duration Core Plus ETF	20260602	47	47	46.98	46.995	256900	46.8245	down	down	correct
JSTC.US	Tidal ETF Trust	20260602	22.4	22.53	22.34	22.53	3200	22.4301	up	up	correct
JUSA.US	JPMorgan ActiveBuilders U.S. Large Cap Equity ETF	20260602	67.9911	68.26	67.99	68.23	18098	68.166	up	up	correct
JUST.US	Goldman Sachs JUST U.S. Large Cap Equity ETF	20260602	108.165	108.53	108.165	108.4604	6039	108.1858	up	up	correct
JVAL.US	JPMorgan U.S. Value Factor ETF	20260602	58.1	58.59	58.1	58.59	147976	58.363	up	up	correct
JXI.US	iShares Global Utilities ETF	20260602	82.42	83.21	82.42	83.21	64944	82.1014	up	up	correct
KARS.US	KraneShares Electric Vehicles and Future Mobility Index ETF	20260602	35.93	36.72	35.93	36.72	23500	36.72	up	up	correct
KBA.US	KraneShares Trust	20260602	34.69	34.79	34.68	34.75	45700	34.75	up	up	correct
KBE.US	SPDR S&P Bank ETF	20260602	62.29	63.685	62.28	63.52	1593351	63.182	up	up	correct
KCCA.US	KraneShares California Carbon Allowance ETF	20260602	16.07	16.339	16.07	16.303	29800	16.303	up	up	correct
KCE.US	SPDR S&P Capital Markets ETF	20260602	151.52	151.76	149.63	150.32	9300	149.6398	down	down	correct
KEMQ.US	KraneShares FTSE Emerging Markets Consumer Technology Index ETF	20260602	27.02	27.225	26.99	27.135	6100	27.135	up	up	correct
KEMX.US	KraneShares MSCI Emerging Markets ex China Index ETF	20260602	52.83	53.54	52.65	53.45	109900	53.45	up	up	correct
KGRN.US	KraneShares MSCI China Clean Technology ETF	20260602	28.19	28.41	27.82	27.9	13200	27.9	down	up	incorrect
KHYB.US	KraneShares Asia Pacific High Yield Bond ETF	20260602	24.15	24.19	24.15	24.175	2300	23.9813	up	up	correct
KIE.US	SPDR S&P Insurance ETF	20260602	55.1	55.46	54.94	55.13	831903	54.9265	up	up	correct
KLDW.US	Knowledge Leaders Developed World ETF	20260602	63.615	63.9724	63.615	63.9724	2447	63.9724	up	up	correct
KMLM.US	KFA Mount Lucas Index Strategy ETF	20260602	28.63	28.7	28.51	28.7	164600	28.7	up	up	correct
KNOW.US	Direxion All Cap Insider Sentiment Shares	20260602	12.765	12.765	12.765	12.765	14	12.708
KOKU.US	Xtrackers MSCI Kokusai Equity ETF	20260602	132.26	132.385	132.26	132.385	200	131.6906	up	up	correct
KOLD.US	ProShares UltraShort Bloomberg Natural Gas	20260602	23.68	23.72	23	23.16	3461300	23.16	down	down	correct
KOMP.US	SPDR S&P Kensho New Economies Composite ETF	20260602	74.31	75.61	74.31	75.28	142028	75.1705	up	up	correct
KONG.US	ETF Opportunities Trust	20260602	31.6	31.6	31.335	31.347	1600	31.347	down	down	correct
KORP.US	American Century Diversified Corporate Bond ETF	20260602	47	47	46.86	46.89	53241	46.5071	down	up	incorrect
KORU.US	Direxion Shares ETF Trust	20260602	1171.5	1227	1140.1	1224.81	8751780	61.2405	up	up	correct
KRBN.US	KraneShares Global Carbon ETF	20260602	33.2	33.38	33.05	33.34	48800	33.34	up	up	correct
KRE.US	SPDR S&P Regional Banking ETF	20260602	68.01	69.68	68.01	69.54	19351000	69.1372	up	up	correct
KSA.US	iShares MSCI Saudi Arabia ETF	20260602	38.42	38.74	38.34	38.71	690289	38.1271	up	up	correct
KSTR.US	KraneShares SSE STAR Market 50 Index ETF	20260602	24.38	24.6	24.35	24.4	801000	24.4	up	up	correct
KURE.US	KraneShares MSCI All China Health Care Index ETF	20260602	15.9	15.9	15.63	15.67	15000	15.67	down	down	correct
KVLE.US	KFA Value Line Dynamic Core Equity Index ETF	20260602	28.3	28.317	28.3	28.307	3100	28.1397	up	up	correct
KWEB.US	KraneShares CSI China Internet ETF	20260602	28.465	28.615	28.2	28.33	36713600	28.33	down	down	correct
KXI.US	iShares Global Consumer Staples ETF	20260602	66.54	66.79	66.4233	66.66	34473	65.8739	up	up	correct
LABD.US	Direxion Daily S&P Biotech Bear 3X Shares	20260602	14.03	15.49	14.03	15.44	6420989	15.3242	up	up	correct
LABU.US	Direxion Shares ETF Trust	20260602	176	176	157.3	158.16	1337800	158.16	down	down	correct
LCR.US	Leuthold Core ETF	20260602	39.65	39.781	39.65	39.781	4500	39.781	up	up	correct
LCTD.US	BlackRock World ex U.S. Carbon Transition Readiness ETF	20260602	58.14	58.63	58.14	58.568	6900	57.6108	up	up	correct
LCTU.US	BlackRock U.S. Carbon Transition Readiness ETF	20260602	80.86	81.25	80.86	81.21	26800	81.0248	up	up	correct
LDUR.US	PIMCO Enhanced Low Duration Active Exchange	20260602	95.23	95.29	95.2	95.245	31618	94.9262	up	up	correct
LEMB.US	iShares J.P. Morgan EM Local Currency Bond ETF	20260602	42.31	42.36	42.25	42.31	96200	42.31
LGH.US	HCM Defender 500 Index ETF	20260602	65.32	65.63	65.24	65.566	25000	65.566	up	up	correct
LGLV.US	SPDR SSGA US Large Cap Low Volatility Index ETF	20260602	175.34	176.335	175.16	176.17	18638	175.2084	up	up	correct
LGOV.US	First Trust Exchange	20260602	21.48	21.48	21.34	21.44	101300	21.2849	down	down	correct
LIT.US	Global X Funds	20260602	85.69	86.58	85.4601	86.4	720400	86.0302	up	up	correct
LOPP.US	Gabelli ETFs Trust	20260602	38.2	38.3063	38.2	38.3063	1535	38.3063	up	up	correct
LOUP.US	Innovator ETFs Trust	20260602	98.25	99.835	98.17	99.835	12300	99.835	up	up	correct
LQD.US	iShares iBoxx $ Investment Grade Corporate Bond ETF	20260602	109.06	109.14	108.89	108.92	14395080	108.539	down	down	correct
LQDB.US	iShares Trust	20260602	86.3	86.35	86.235	86.245	2300	85.9106	down	down	correct
LQDH.US	iShares Interest Rate Hedged Corporate Bond ETF	20260602	93.29	93.4	93.25	93.31	28000	92.8875	up	up	correct
LRGF.US	iShares MSCI USA Multifactor ETF	20260602	76.94	77.15	76.87	77.07	120849	76.8727	up	up	correct
LRNZ.US	TrueShares Technology AI and Deep Learning ETF	20260602	63.26	63.533	62.98	63.533	5600	63.533	up	up	correct
LSAF.US	LeaderSharesTM AlphaFactor US Core Equity ETF	20260602	50.87	50.89	50.75	50.75	8900	50.75	down	down	correct
LSAT.US	Two Roads Shared Trust	20260602	42.97	43.08	42.97	43.045	3500	43.045	up	up	correct
LTL.US	ProShares Ultra Telecommunications	20260602	25.15	26.1	25.15	25.6309	1186	25.5851	up	up	correct
LTPZ.US	PIMCO 15+ Year U.S. TIPS Index Exchange	20260602	51.07	51.085	50.9	50.96	93374	50.3261	down	down	correct
MAKX.US	ProShares S&P Kensho Smart Factories ETF	20260602	73.49	75.53	73.49	74.856	3600	74.8389	up	up	correct
MARB.US	First Trust Vivaldi Merger Arbitrage ETF	20260602	20.9	20.9	20.883	20.89	1300	20.89	down	down	correct
MBOX.US	Freedom Day Dividend ETF	20260602	39.93	40.24	39.93	40.235	8800	40.0686	up	up	correct
MBSD.US	FlexShares Disciplined Duration MBS Index Fund	20260602	20.595	20.605	20.595	20.605	3589	20.5448	up	up	correct
MDY.US	SPDR S&P MIDCAP 400 ETF Trust	20260602	678.73	686.16	678.46	686.15	689623	684.4473	up	up	correct
MDYG.US	SPDR S&P 400 Mid Cap Growth ETF	20260602	108.61	109.74	108.61	109.74	100111	109.5917	up	up	correct
MDYV.US	SPDR S&P 400 Mid Cap Value ETF	20260602	91.21	92.32	91.21	92.23	59035	91.8133	up	up	correct
META.US	Roundhill Ball Metaverse ETF	20260602	603.24	608.88	596.68	597.63	18252000	597.0766	down	down	correct
MEXX.US	Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3	20260602	31.52	33.11	31.51	32.525	19140	32.2747	up	up	correct
MFDX.US	PIMCO RAFI Dynamic Multi	20260602	42.03	42.27	42.03	42.13	45440	41.7051	up	up	correct
MFEM.US	PIMCO RAFI Dynamic Multi	20260602	30.37	30.6	30.33	30.57	8400	30.3643	up	up	correct
MFUS.US	PIMCO RAFI Dynamic Multi	20260602	65.25	65.62	65.2121	65.581	7052	65.3662	up	up	correct
MGC.US	Vanguard Mega Cap Index Fund ETF Shares	20260602	279.1	280.0505	278.602	279.7	68963	279.0208	up	up	correct
MGK.US	Vanguard Mega Cap Growth Index Fund ETF Shares	20260602	91.8	92.09	91.35	91.78	1238347	91.6886	down	down	correct
MGV.US	Vanguard World Fund	20260602	157.16	158.875	157.16	158.7	182621	157.996	up	up	correct
MID.US	American Century Mid Cap Growth Impact ETF	20260602	68.7801	69.0379	68.78	69.0379	1096	69.0212	up	up	correct
MIDE.US	DBX ETF Trust	20260602	37.78	37.78	37.78	37.78	100	37.658
MIDU.US	Direxion Shares ETF Trust	20260602	67.61	69.87	67.61	69.87	49743	69.7595	up	up	correct
MINO.US	PIMCO ETF Trust	20260602	45.54	45.54	45.46	45.49	51400	45.3409	down	down	correct
MINT.US	PIMCO Enhanced Short Maturity Active Exchange	20260602	100.44	100.47	100.43	100.465	1256170	100.1421	up	up	correct
MJ.US	ETFMG Alternative Harvest ETF	20260602	26.92	26.975	26.23	26.46	54600	26.46	down	down	correct
MLPA.US	Global X MLP ETF	20260602	53.6	54.25	53.43	54.25	176900	54.25	up	up	correct
MLPB.US	UBS ETRACS Alerian MLP Infrastructure Index ETN Series B	20260602	29.35	29.49	29.29	29.3529	18005	28.919	up	up	correct
MLPR.US	ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN	20260602	72.289	72.289	72.289	72.289	100	70.5552
MLPX.US	Global X MLP & Energy Infrastructure ETF	20260602	72.05	73.5	72.05	73.5	561100	73.5	up	up	correct
MMIN.US	IQ MacKay Municipal Insured ETF	20260602	24.1	24.1	24.035	24.09	69348	24.0125	down	down	correct
MMIT.US	IndexIQ Active ETF Trust	20260602	24.33	24.34	24.3	24.31	388667	24.2391	down	down	correct
MMLG.US	First Trust Exchange	20260602	37.75	37.77	37.625	37.652	1800	37.652	down	down	correct
MMSC.US	MMSC	20260602	28.17	28.44	28.17	28.389	4500	28.389	up	up	correct
MMTM.US	SPDR S&P 1500 Momentum Tilt ETF	20260602	321.12	321.73	321.12	321.585	3154	320.6896	up	up	correct
MNA.US	IQ Merger Arbitrage ETF	20260602	36.26	36.3335	36.23	36.305	8393	36.305	up	up	correct
MOO.US	VanEck Vectors Agribusiness ETF	20260602	79.49	80.05	79.39	79.76	294900	79.76	up	up	correct
MORT.US	VanEck Vectors Mortgage REIT Income ETF	20260602	10.03	10.125	10.02	10.06	497374	9.6473	up	up	correct
MOTO.US	SmartETFs Smart Transportation & Technology ETF	20260602	69.9257	69.9257	69.9257	69.9257	23	69.9257
MSOS.US	AdvisorShares Pure US Cannabis ETF	20260602	5.11	5.12	4.925	5.05	6078400	5.05	down	down	correct
MTGP.US	WisdomTree Mortgage Plus Bond Fund	20260602	44.31	44.31	43.98	44.035	6801	43.8909	down	down	correct
MTUL.US	ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN	20260602	60.34	61.16	58.5	60.83	7800	60.83	up	up	correct
MUB.US	iShares Trust	20260602	107.06	107.2	107.04	107.1	3070354	106.8128	up	up	correct
MUNI.US	PIMCO ETF Trust	20260602	52.37	52.44	52.36	52.37	382432	52.2207
MUSI.US	American Century Multisector Income ETF	20260602	43.76	43.78	43.74	43.74	9000	43.3971	down	down	correct
MUST.US	Columbia Multi	20260602	20.57	20.66	20.46	20.62	94964	20.5642	up	up	correct
MVRL.US	ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN	20260602	13.37	13.51	13.3128	13.3128	4886	12.8328	down	down	correct
MVV.US	ProShares Ultra MidCap400	20260602	86.8	87.7846	86.64	87.75	9541	87.6445	up	up	correct
MXI.US	iShares Global Materials ETF	20260602	113.21	114.538	113.05	114.2	11466	113.0538	up	up	correct
MYY.US	ProShares Short MidCap400	20260602	15.55	15.55	15.4706	15.4706	346	15.3311	down	down	correct
MZZ.US	ProShares UltraShort MidCap400	20260602	6.15	6.15	6.08	6.0841	266644	6.062	down	down	correct
NACP.US	Impact Shares Trust I	20260602	59.96	60.12	59.96	60.12	700	60.0125	up	up	correct
NAIL.US	Direxion Daily Homebuilders & Supplies Bull 3X Shares	20260602	38.63	39	37.32	38.85	1209235	38.7593	up	up	correct
NANR.US	SPDR S&P North American Natural Resources ETF	20260602	82.71	84	82.71	83.88	26671	83.88	up	up	correct
NERD.US	Listed Funds Trust	20260602	20.78	20.78	20.75	20.764	1200	20.764	down	down	correct
NETL.US	Fundamental Income Net Lease Real Estate ETF	20260602	25.75	25.98	25.75	25.946	48600	25.8439	up	up	correct
NFLT.US	Virtus Newfleet Multi	20260602	22.99	23.02	22.86	22.97	92501	22.7717	down	down	correct
NFRA.US	FlexShares STOXX Global Broad Infrastructure Index Fund	20260602	66.17	66.53	66.1301	66.47	20339	65.8581	up	up	correct
NLR.US	VanEck Vectors Uranium+Nuclear Energy ETF	20260602	131.25	138.24	130.17	138.17	691000	138.17	up	up	correct
NORW.US	Global X MSCI Norway ETF	20260602	38.215	38.255	38.1	38.148	71034	35.7609	down	down	correct
NRGD.US	MicroSectors U.S. Big Oil Index	20260602	26.48	26.48	24.72	25.0548	23576	25.0548	down	down	correct
NRGU.US	MicroSectors U.S. Big Oil Index 3X Leveraged ETNs	20260602	36.94	39.21	36.94	39.14	88700	39.14	up	up	correct
NTSE.US	WisdomTree Emerging Markets Efficient Core Fund	20260602	50	50.29	50	50.29	1600	50.0697	up	up	correct
NTSI.US	WisdomTree International Efficient Core Fund	20260602	47.25	47.4	47.245	47.3762	16120	46.8296	up	up	correct
NTSX.US	WisdomTree Trust	20260602	59.81	60	59.72	60	48400	59.8354	up	up	correct
NUAG.US	Nuveen Enhanced Yield U.S. Aggregate Bond ETF	20260602	20.97	20.97	20.9501	20.9541	4240	20.8742	down	down	correct
NUBD.US	Nuveen ESG U.S. Aggregate Bond ETF	20260602	22.08	22.09	22.0599	22.075	47554	22.0012	down	down	correct
NUGO.US	Nushares ETF Trust	20260602	44.49	44.54	44.34	44.45	1600	44.45	down	down	correct
NUGT.US	Direxion Shares ETF Trust	20260602	165	166.12	157.56	165	448600	164.7604
NUHY.US	Nuveen ESG High Yield Corporate Bond ETF	20260602	21.35	21.36	21.325	21.35	14100	21.2296
NUSA.US	Nuveen Enhanced Yield 1	20260602	23.11	23.12	23.11	23.11	3539	23.0341
NYF.US	iShares New York Muni Bond ETF	20260602	53.64	53.67	53.615	53.64	109287	53.5001
OALC.US	Unified Series Trust	20260602	41.07	41.269	41.07	41.238	7800	41.238	up	up	correct
OBOR.US	KraneShares MSCI One Belt One Road Index ETF	20260602	27.65	27.65	27.646	27.646	200	27.646	down	down	correct
OCIO.US	ClearShares OCIO ETF	20260602	37.77	38.05	37.77	38.045	663	37.8778	up	up	correct
OEF.US	iShares S&P 100 ETF	20260602	377.43	378.765	376.47	377.82	256462	377.0618	up	up	correct
OIH.US	VanEck Vectors ETF Trust	20260602	420.23	432.3	420.23	430.45	250300	430.45	up	up	correct
OILU.US	Bank of Montreal	20260602	41.86	44.05	41.86	43.67	168700	43.67	up	up	correct
OND.US	ProShares Trust	20260602	36.175	36.175	36.067	36.067	300	36.067	down	down	correct
ONEO.US	SPDR Russell 1000 Momentum Focus ETF	20260602	151.33	151.6505	151.33	151.6505	183	151.1917	up	up	correct
ONEV.US	SPDR Russell 1000 Low Volatility Focus ETF	20260602	140.24	140.81	140.2	140.6835	2954	139.922	up	up	correct
ONEY.US	SPDR Russell 1000 Yield Focus ETF	20260602	128.51	129.38	128.51	129.08	16028	128.0945	up	up	correct
ONLN.US	ProShares Online Retail ETF	20260602	56.54	57.11	56.54	56.55	17458	56.5009	up	up	correct
ONOF.US	Global X Funds	20260602	40.57	40.71	40.57	40.662	1800	40.4918	up	up	correct
OPER.US	ETF Series Solutions	20260602	100.065	100.076	100.05	100.06	1600	99.8106	down	down	correct
OUNZ.US	VanEck Merk Gold Trust	20260602	43.38	43.39	43.07	43.15	325000	43.15	down	down	correct
OVB.US	Overlay Shares Core Bond ETF	20260602	20.35	20.64	20.35	20.616	18000	20.5128	up	up	correct
OVF.US	Overlay Shares Foreign Equity ETF	20260602	32.34	32.47	32.25	32.416	15400	32.1348	up	up	correct
OVL.US	Overlay Shares Large Cap Equity ETF	20260602	58.12	58.275	57.965	58.23	48000	57.7247	up	up	correct
OVLH.US	Overlay Shares Hedged Large Cap Equity ETF	20260602	42.41	42.52	42.37	42.49	2600	42.49	up	up	correct
OVM.US	Overlay Shares Municipal Bond ETF	20260602	21.87	21.9	21.83	21.87	27900	21.7777
OVS.US	Overlay Shares Small Cap Equity ETF	20260602	40.41	40.58	40.41	40.561	3700	40.2244	up	down	incorrect
OVT.US	Listed Funds Trust	20260602	22.04	22.04	22.01	22.01	1800	21.8902	down	up	incorrect
OWNS.US	Impact Shares Trust I	20260602	17.37	17.39	17.36	17.36	4100	17.1963	down	up	incorrect
PAB.US	PGIM ETF Trust	20260602	42.38	42.38	42.07	42.103	8300	41.9458	down	up	incorrect
PALC.US	Pacer Lunt Large Cap Multi	20260602	57.96	58.32	57.96	58.305	5400	58.2217	up	down	incorrect
PALL.US	Aberdeen Standard Physical Palladium Shares ETF	20260602	24.88	25.09	24.6	24.95	507800	24.95	up	down	incorrect
PAMC.US	Pacer Lunt MidCap Multi	20260602	54.695	54.78	54.558	54.757	1800	54.7021	up	down	incorrect
PBD.US	Invesco Global Clean Energy ETF	20260602	22.15	22.48	22.15	22.46	162244	22.3743	up	down	incorrect
PBE.US	Invesco Dynamic Biotechnology & Genome ETF	20260602	81.98	81.98	80.73	80.8864	2169	80.1123	down	down	correct
PBJ.US	Invesco Dynamic Food & Beverage ETF	20260602	47.81	48	47.6777	47.6777	5859	47.5352	down	down	correct
PBP.US	Invesco Exchange	20260602	22.91	22.92	22.83	22.92	35109	22.5055	up	up	correct
PBW.US	Invesco WilderHill Clean Energy ETF	20260602	45.49	47.22	45.35	46.99	1112677	46.7175	up	up	correct
PCEF.US	Invesco Exchange	20260602	20.21	20.33	20.21	20.33	142149	20.0891	up	up	correct
PCY.US	Invesco Exchange	20260602	21.6	21.68	21.6	21.66	96500	21.4503	up	down	incorrect
PDN.US	Invesco FTSE RAFI Developed Markets ex	20260602	46.4845	46.6998	46.4845	46.53	8481	46.1045	up	down	incorrect
PEJ.US	Invesco Dynamic Leisure and Entertainment ETF	20260602	63.47	63.47	62.71	62.88	145875	62.7937	down	down	correct
PEXL.US	Pacer Funds Trust	20260602	74.15	74.6295	74.15	74.6295	2843	74.6096	up	up	correct
PFFA.US	ETFis Series Trust I	20260602	21.46	21.665	21.417	21.49	811509	21.1379	up	up	correct
PFFD.US	Global X U.S. Preferred ETF	20260602	18.95	19.025	18.91	18.95	464564	18.8486
PFFL.US	ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN	20260602	7.9995	7.9995	7.9995	7.9995	7	7.8529
PFFR.US	ETFis Series Trust I	20260602	17.62	17.76	17.52	17.589	18911	17.3464	down	down	correct
PFFV.US	Global X Variable Rate Preferred ETF	20260602	22.27	22.27	22.18	22.21	56300	22.0776	down	down	correct
PFIG.US	Invesco Exchange	20260602	23.92	23.96	23.92	23.945	10807	23.7669	up	up	correct
PFIX.US	Simplify Exchange Traded Funds	20260602	46	46.24	45.53	46.035	741700	45.9261	up	up	correct
PFLD.US	AAM Low Duration Preferred and Income Securities ETF	20260602	19.65	19.661	19.61	19.65	62200	19.56
PFUT.US	Putnam Sustainable Future ETF	20260602	26.55	26.59	26.55	26.585	3300	26.585	up	up	correct
PFXF.US	VanEck Vectors Preferred Securities ex Financials ETF	20260602	18.89	19.065	18.88	18.95	805177	18.8342	up	up	correct
PGF.US	Invesco Financial Preferred ETF	20260602	13.78	13.81	13.77	13.8	166224	13.6426	up	up	correct
PGHY.US	Invesco Exchange	20260602	19.87	19.91	19.8	19.87	75860	19.6412
PGRO.US	Putnam Focused Large Cap Growth ETF	20260602	49.225	49.28	49.147	49.19	2600	49.19	down	down	correct
PGX.US	Invesco Preferred ETF	20260602	11.01	11.015	10.97	10.99	2420237	10.8776	down	down	correct
PHB.US	Invesco Exchange	20260602	18.27	18.29	18.26	18.285	19593	18.285	up	up	correct
PHDG.US	Invesco S&P 500 Downside Hedged ETF	20260602	42.64	42.85	42.4101	42.7081	11936	42.5543	up	up	correct
PHYL.US	PGIM Active High Yield Bond ETF	20260602	35	35.0199	34.98	35.015	131123	34.8104	up	up	correct
PHYS.US	Sprott Physical Gold Trust	20260602	34.15	34.15	33.86	33.93	2140100	33.93	down	down	correct
PICB.US	Invesco Exchange	20260602	23.59	23.62	23.51	23.57	81820	23.4327	down	down	correct
PIFI.US	ClearShares Piton Intermediate Fixed Income ETF	20260602	94.09	94.09	94.09	94.09	100	93.2393
PILL.US	Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF	20260602	11.65	11.65	10.71	10.85	143416	10.839	down	down	correct
PIN.US	Invesco India ETF	20260602	20.69	20.87	20.6801	20.84	40918	20.84	up	up	correct
PINK.US	Simplify Exchange Traded Funds	20260602	37.17	37.17	36.75	36.96	60300	36.9115	down	down	correct
PJP.US	Invesco Dynamic Pharmaceuticals ETF	20260602	106.72	106.72	105.62	105.97	8191	105.712	down	down	correct
PKB.US	Invesco Dynamic Building & Construction ETF	20260602	103.41	104.66	103.41	104.2018	17169	104.0988	up	up	correct
PLDR.US	Putnam Sustainable Leaders ETF	20260602	38.96	39.095	38.96	39.095	59000	39.095	up	up	correct
PLTM.US	GraniteShares Platinum Trust	20260602	18.65	18.73	18.48	18.6	143300	18.6	down	down	correct
PPA.US	Invesco Aerospace & Defense ETF	20260602	173.32	174.145	172.1001	172.97	282765	172.8337	down	down	correct
PPLT.US	Aberdeen Standard Physical Platinum Shares ETF	20260602	17.65	17.69	17.45	17.53	1219500	17.53	down	down	correct
PQDI.US	Principal Exchange	20260602	19.37	19.37	19.35	19.365	2900	19.2627	down	down	correct
PREF.US	Principal Spectrum Preferred Securities Active ETF	20260602	18.97	18.995	18.97	18.99	199010	18.906	up	up	correct
PRF.US	Invesco FTSE RAFI US 1000 ETF	20260602	53.43	53.8074	53.42	53.76	370923	53.5851	up	up	correct
PSI.US	Invesco Dynamic Semiconductors ETF	20260602	157.61	161.62	156.47	161.62	299899	161.606	up	up	correct
PSIL.US	PSIL	20260602	21.93	21.93	21.035	21.175	33400	21.175	down	down	correct
PSK.US	SPDR ICE Preferred Securities ETF	20260602	30.93	30.93	30.75	30.77	64401	30.5886	down	down	correct
PSLV.US	Sprott Physical Silver Trust	20260602	24.1	24.24	23.78	23.89	4470200	23.89	down	down	correct
PSP.US	Invesco Exchange	20260602	60.75	61.31	60.4	60.7459	148076	59.5489	down	down	correct
PSQ.US	ProShares Trust	20260602	25.17	25.265	25.03	25.04	3291459	24.8199	down	down	correct
PSR.US	Invesco Active U.S. Real Estate Fund	20260602	99.98	100.205	99.98	100.2033	1495	99.4379	up	up	correct
PST.US	ProShares UltraShort 7	20260602	22.92	22.9254	22.9099	22.9254	2970	22.7893	up	up	correct
PTBD.US	Pacer Funds Trust	20260602	19.11	19.2	19.11	19.19	7600	18.9737	up	up	correct
PTEST.US	X	20260602	24.97	24.97	24.97	24.97	22940	24.97
PTIN.US	Pacer Trendpilot International ETF	20260602	36.77	37.04	36.77	37.016	8000	37.016	up	up	correct
PULS.US	PGIM Ultra Short Bond ETF	20260602	49.57	49.57	49.56	49.57	2916667	49.4055
PUTW.US	WisdomTree Trust	20260602	33.05	33.25	33.05	33.22	73468	33.22	up	up	correct
PVI.US	Invesco Exchange	20260602	24.73	24.91	24.73	24.87	166371	24.7829	up	up	correct
PWB.US	Invesco Dynamic Large Cap Growth ETF	20260602	162.67	163.29	161.94	163.21	70300	163.21	up	down	incorrect
PWV.US	Invesco Dynamic Large Cap Value ETF	20260602	73.64	74.455	73.6047	74.305	23940	73.8978	up	up	correct
PWZ.US	Invesco Exchange	20260602	24.3	24.39	24.3	24.38	180423	24.2279	up	up	correct
PXE.US	Invesco Dynamic Energy Exploration & Production ETF	20260602	36.39	36.93	36.39	36.7508	9856	36.567	up	up	correct
PXF.US	Invesco FTSE RAFI Developed Markets ex	20260602	78.35	78.96	78.35	78.91	210963	78.2118	up	up	correct
PXH.US	Invesco Exchange	20260602	29.87	30.1063	29.79	29.97	248904	29.5904	up	up	correct
PXJ.US	Invesco Dynamic Oil & Gas Services ETF	20260602	42.25	43.16	42.25	42.93	42300	42.5854	up	up	correct
PZA.US	Invesco Exchange	20260602	23.39	23.42	23.37	23.4	1078679	23.2517	up	up	correct
PZT.US	Invesco Exchange	20260602	22.6	22.67	22.5501	22.67	18141	22.5274	up	up	correct
QAI.US	IQ Hedge Multi	20260602	36.55	36.75	36.55	36.68	41200	36.68	up	up	correct
QARP.US	DBX ETF Trust	20260602	65.0354	65.0354	65.0354	65.0354	281	64.8594
QDEF.US	FlexShares Quality Dividend Defensive Index Fund	20260602	88	88.3389	88	88.291	3213	87.9419	up	up	correct
QDF.US	FlexShares Trust	20260602	89.36	89.81	89.36	89.73	31437	89.3708	up	up	correct
QDIV.US	Global X S&P 500 Quality Dividend ETF	20260602	37.04	37.23	37.04	37.1771	1117	36.9959	up	up	correct
QDPL.US	Pacer Funds Trust	20260602	46.15	46.33	46.0703	46.33	117539	46.0731	up	up	correct
QEFA.US	SPDR MSCI EAFE StrategicFactors ETF	20260602	95.58	95.91	95.42	95.82	26053	95.82	up	up	correct
QEMM.US	SPDR Index Shares Funds	20260602	82.15	82.2322	81.95	82.2322	1602	82.2322	up	up	correct
QGRO.US	American Century U.S. Quality Growth ETF	20260602	117.4	117.5495	116.912	117.51	57222	117.4454	up	up	correct
QID.US	ProShares UltraShort QQQ	20260602	13.71	13.83	13.57	13.57	17031340	13.434	down	down	correct
QINT.US	American Century Quality Diversified International ETF	20260602	70.62	70.905	70.62	70.75	11843	69.8716	up	up	correct
QLD.US	ProShares Ultra QQQ	20260602	99.56	100.6	98.69	100.53	3891700	100.4628	up	up	correct
QLTA.US	iShares Aaa	20260602	47.52	47.52	47.43	47.43	132605	47.2465	down	down	correct
QLV.US	FlexShares US Quality Low Volatility Index Fund	20260602	76.06	76.17	76.05	76.147	5900	75.8261	up	up	correct
QLVD.US	FlexShares Developed Markets ex	20260602	32.833	32.833	32.833	32.833	100	32.3242
QLVE.US	FlexShares Emerging Markets Quality Low Volatility Index Fund	20260602	35.161	35.161	35.161	35.161	100	34.9137
QPX.US	AdvisorShares Q Dynamic Growth ETF	20260602	49.7	49.7	49.64	49.684	1100	49.684	down	down	correct
QQH.US	HCM Defender 100 Index ETF	20260602	88.61	89.33	88.24	89.3	28400	89.3	up	up	correct
QQQE.US	Direxion NASDAQ	20260602	120.92	121.835	120.43	121.79	159731	121.6006	up	up	correct
QRFT.US	QRAFT AI	20260602	70.46	70.51	70.45	70.467	1122	70.3919	up	up	correct
QTUM.US	Defiance Quantum ETF	20260602	165.5	168.97	165	168.76	1360661	168.481	up	up	correct
QULL.US	ETRACS 2x Leveraged MSCI US Quality Factor TR ETN	20260602	65.275	65.275	65.275	65.275	0	65.275
QUS.US	SPDR MSCI USA StrategicFactors ETF	20260602	184.58	185.69	184.58	185.5961	11692	185.5961	up	up	correct
QVML.US	Invesco Exchange	20260602	44.72	44.815	44.7	44.79	3600	44.6771	up	up	correct
QVMM.US	Invesco Exchange	20260602	34.96	35.081	34.96	35.081	400	34.9825	up	up	correct
QVMS.US	Invesco Exchange	20260602	32.79	32.9	32.77	32.862	1100	32.7708	up	up	correct
QWLD.US	SPDR MSCI World StrategicFactors ETF	20260602	151.95	152.2499	151.79	152.137	1727	152.137	up	up	correct
RAAX.US	VanEck Inflation Allocation ETF	20260602	41.14	41.55	41.14	41.46	245000	41.46	up	up	correct
RAFE.US	PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF	20260602	47.35	47.59	47.295	47.59	4105	47.4011	up	up	correct
RAVI.US	FlexShares Ready Access Variable Income Fund	20260602	75.21	75.23	75.191	75.2114	112549	74.9608	up	up	correct
RCD.US	Invesco S&P 500 Equal Weight Consumer Discretionary ETF	20260602	22.25	22.4	22.25	22.4	2600	22.4	up	up	correct
RDIV.US	Invesco S&P Ultra Dividend Revenue ETF	20260602	58.3	58.6	58.245	58.43	22741	57.8956	up	up	correct
RDOG.US	ALPS REIT Dividend Dogs ETF	20260602	40.51	40.52	40.51	40.52	400	39.8891	up	up	correct
RECS.US	Columbia ETF Trust I	20260602	43.79	43.98	43.78	43.87	436000	43.87	up	up	correct
REET.US	iShares Global REIT ETF	20260602	26.78	26.8898	26.675	26.87	2165442	26.6813	up	up	correct
REK.US	ProShares Short Real Estate	20260602	16.12	16.12	16.0792	16.0792	6454	15.952	down	down	correct
RETL.US	Direxion Daily Retail Bull 3X Shares	20260602	8.025	8.08	7.89	8.01	506118	7.9854	down	down	correct
REVS.US	Columbia Research Enhanced Value ETF	20260602	31.33	31.58	31.31	31.54	22500	31.54	up	up	correct
REW.US	ProShares UltraShort Technology	20260602	11.25	11.26	11.04	11.04	14200	10.8606	down	down	correct
REZ.US	iShares Trust	20260602	88.07	88.07	87.51	87.89	13977	87.4098	down	down	correct
RFCI.US	ALPS ETF Trust	20260602	22.375	22.375	22.375	22.375	118	22.2056
RFDA.US	RiverFront Dynamic US Dividend Advantage ETF	20260602	70.94	71.0314	70.94	71.0314	1039	70.8466	up	up	correct
RFFC.US	RiverFront Dynamic US Flex	20260602	74.3506	74.415	74.3506	74.398	3355	74.2691	up	up	correct
RFG.US	Invesco S&P MidCap 400 Pure Growth ETF	20260602	63.11	63.64	63.11	63.64	7408	63.6321	up	up	correct
RFV.US	Invesco S&P MidCap 400 Pure Value ETF	20260602	141.63	144.4949	141.63	144.22	4104	143.6781	up	up	correct
RGI.US	Invesco S&P 500 Equal Weight Industrials ETF	20260602	60.56	61.08	60.539	60.98	77752	60.8388	up	up	correct
RHRX.US	Starboard Investment Trust	20260602	22.34	22.4	22.267	22.4	1600	22.4	up	up	correct
RHS.US	Invesco S&P 500 Equal Weight Consumer Staples ETF	20260602	29.51	29.525	29.25	29.35	46698	29.1113	down	down	correct
RHTX.US	Starboard Investment Trust	20260602	20.465	20.465	20.465	20.465	100	20.465
RIET.US	Hoya Capital High Dividend Yield ETF	20260602	9.5	9.58	9.5	9.54	37600	9.3733	up	up	correct
RIGS.US	RiverFront Strategic Income Fund	20260602	22.85	22.94	22.73	22.8368	4007	22.6558	down	down	correct
RINF.US	ProShares Inflation Expectations ETF	20260602	32.83	32.83	32.7825	32.7825	1081	32.5253	down	down	correct
RISN.US	Inspire Tactical Balanced ESG ETF	20260602	30.76	30.95	30.76	30.938	92500	30.8403	up	up	correct
RISR.US	FolioBeyond Rising Rates ETF	20260602	36.04	36.22	36.04	36.15	30800	35.9704	up	up	correct
RLY.US	SSGA Active Trust	20260602	36.68	36.92	36.575	36.91	286975	36.5909	up	up	correct
ROAM.US	Hartford Multifactor Emerging Markets ETF	20260602	37.47	37.659	37.38	37.55	36800	37.2044	up	up	correct
ROBO.US	Robo Global Robotics and Automation Index ETF	20260602	89.03	90.36	89.01	90.34	297600	90.34	up	up	correct
RODM.US	Lattice Strategies Trust	20260602	40.96	41.27	40.905	41.13	70848	40.4785	up	up	correct
ROKT.US	SPDR Kensho Final Frontiers ETF	20260602	127.48	131.27	127.48	129.42	65700	129.3661	up	up	correct
ROM.US	ProShares Trust	20260602	167.52	170.99	167.46	170.98	190600	170.98	up	up	correct
ROSC.US	Hartford Multifactor Small Cap ETF	20260602	52.48	52.98	52.48	52.778	6000	52.5579	up	up	correct
ROUS.US	Hartford Multifactor US Equity ETF	20260602	66.72	67.07	66.5001	67.03	48819	66.8372	up	up	correct
RPAR.US	RPAR Risk Parity ETF	20260602	23.15	23.2	23.145	23.16	17793	22.8595	up	up	correct
RPG.US	Invesco S&P 500 Pure Growth ETF	20260602	60.79	61.33	60.67	61.26	510314	61.2388	up	up	correct
RPV.US	Invesco S&P 500 Pure Value ETF	20260602	114.23	114.66	113.91	114.14	71196	113.4521	down	down	correct
RSP.US	Invesco S&P 500 Equal Weight ETF	20260602	209.105	210.115	208.78	210.04	8103008	209.2283	up	down	incorrect
RSPE.US	Invesco Exchange	20260602	33.08	33.32	33.08	33.306	4900	33.1749	up	down	incorrect
RTM.US	Invesco S&P 500 Equal Weight Materials ETF	20260602	38.82	39.51	38.77	39.34	16069	39.0665	up	down	incorrect
RVNU.US	DBX ETF Trust	20260602	25.05	25.1599	25.03	25.075	22930	25.0011	up	down	incorrect
RWJ.US	Invesco S&P SmallCap 600 Revenue ETF	20260602	56.5	57.04	56.5	56.88	66401	56.7303	up	down	incorrect
RWK.US	Invesco S&P MidCap 400 Revenue ETF	20260602	141.84	143.77	141.84	143.3582	15295	143.0151	up	up	correct
RWL.US	Invesco S&P 500 Revenue ETF	20260602	127.2	127.5981	126.95	127.23	147747	126.8371	up	up	correct
RWM.US	ProShares Short Russell2000	20260602	14.01	14.015	13.8502	13.86	13068550	13.7178	down	down	correct
RWO.US	SPDR Index Shares Funds	20260602	48.25	48.4075	47.9601	48.37	32744	47.9382	up	down	incorrect
RWR.US	SPDR Dow Jones REIT ETF	20260602	107.74	108.29	107.18	108.15	386676	107.2112	up	up	correct
RWX.US	SPDR Dow Jones International Real Estate ETF	20260602	27.29	27.29	27.1	27.15	47104	26.8128	down	down	correct
RXD.US	ProShares UltraShort Health Care	20260602	20.6	20.6	20.37	20.4	2700	20.2418	down	down	correct
RXI.US	iShares Trust	20260602	199.29	199.6193	198.94	199.61	23132	198.4903	up	up	correct
RXL.US	ProShares Ultra Health Care	20260602	45.53	45.53	44.64	45.13	5000	44.9665	down	down	correct
RYJ.US	Invesco Raymond James SB	20260602	82.18	82.2934	82.18	82.2934	268	82.2934	up	up	correct
RZG.US	Invesco S&P SmallCap 600 Pure Growth ETF	20260602	63.93	64.36	63.93	64.204	2754	64.1242	up	up	correct
RZV.US	Invesco S&P SmallCap 600 Pure Value ETF	20260602	140.8	141.62	140.8	140.9365	2626	140.3654	up	up	correct
SAA.US	ProShares Trust	20260602	32.66	33.5732	32.66	33.5732	1226	33.5408	up	up	correct
SAEF.US	Schwab Strategic Trust	20260602	29.91	30.313	29.91	30.313	973	23.5206	up	up	correct
SBB.US	ProShares Short SmallCap600	20260602	23.68	23.68	23.63	23.6499	1498	23.4374	down	up	incorrect
SBIO.US	ALPS ETF Trust	20260602	52.29	52.29	50.31	50.31	36500	50.31	down	down	correct
SCC.US	ProShares UltraShort Consumer Services	20260602	14.7	14.8674	14.4301	14.6195	6570	14.5307	down	down	correct
SCDL.US	ETRACS 2x Leveraged US Dividend Factor TR ETN	20260602	54.08	54.08	53.984	53.984	100	53.984	down	down	correct
SCHA.US	Schwab U.S. Small	20260602	34.06	34.3401	34.04	34.27	1277931	34.1717	up	up	correct
SCHB.US	Schwab U.S. Broad Market ETF	20260602	29.21	29.35	29.2	29.32	8496900	29.2425	up	up	correct
SCHC.US	Schwab Strategic Trust	20260602	50.28	50.57	50.21	50.49	223075	50.3765	up	down	incorrect
SCHD.US	Schwab U.S. Dividend Equity ETF	20260602	32.144	32.42	32.07	32.37	19827039	32.1147	up	up	correct
SCHE.US	Schwab Emerging Markets Equity ETF	20260602	37	37.26	36.96	37.18	2929600	37.1347	up	up	correct
SCHF.US	Schwab Strategic Trust	20260602	27.86	28.02	27.83	28.02	8583328	27.8513	up	up	correct
SCHG.US	Schwab Strategic Trust	20260602	35.16	35.2	34.9794	35.1	7142127	35.0639	down	down	correct
SCHH.US	Schwab U.S. REIT ETF	20260602	23.03	23.125	22.91	23.07	4541602	22.9084	up	down	incorrect
SCHI.US	Schwab 5	20260602	22.62	22.624	22.58	22.59	1349354	22.496	down	down	correct
SCHJ.US	Schwab 1	20260602	24.62	24.62	24.59	24.59	186300	24.5034	down	up	incorrect
SCHK.US	Schwab 1000 ETF	20260602	36.47	36.625	36.45	36.59	453391	36.4941	up	up	correct
SCHM.US	Schwab U.S. Mid	20260602	35.33	35.76	35.31	35.72	904021	35.613	up	up	correct
SCHO.US	Schwab Short	20260602	24.11	24.12	24.1	24.1	2397340	24.0221	down	down	correct
SCHP.US	Schwab U.S. TIPS ETF	20260602	26.66	26.6676	26.62	26.63	3409322	26.4075	down	up	incorrect
SCHQ.US	Schwab Long	20260602	31.1	31.1	31.005	31.06	735506	30.9523	down	down	correct
SCHR.US	Schwab Strategic Trust	20260602	24.63	24.63	24.5998	24.61	2546015	24.5313	down	up	incorrect
SCHV.US	Schwab Strategic Trust	20260602	33.61	34	33.61	33.98	2685545	33.8252	up	up	correct
SCHX.US	Schwab U.S. Large	20260602	29.81	29.95	29.8	29.92	8482500	29.8416	up	up	correct
SCHY.US	Schwab Strategic Trust	20260602	32.27	32.34	32.23	32.3	449500	31.9375	up	up	correct
SCHZ.US	Schwab U.S. Aggregate Bond ETF	20260602	23.1	23.11	23.0106	23.08	1484561	23.0002	down	down	correct
SCJ.US	iShares MSCI Japan Small	20260602	104.12	104.83	104.09	104.61	21867	103.6879	up	up	correct
SCO.US	ProShares UltraShort Bloomberg Crude Oil	20260602	26.1	26.18	25.375	25.4	15790980	25.4	down	down	correct
SCRD.US	SCRD	20260602	41.23	41.3	41.2102	41.2102	1991	41.0332	down	down	correct
SDCI.US	USCF SummerHaven Dynamic Commodity Strategy No K	20260602	28.23	28.37	28.18	28.35	138200	28.35	up	up	correct
SDD.US	ProShares UltraShort SmallCap600	20260602	9.17	9.2699	9.17	9.21	4649	9.1054	up	up	correct
SDEM.US	Global X MSCI SuperDividend Emerging Markets ETF	20260602	33	33.1699	32.97	33.02	5187	32.7362	up	up	correct
SDIV.US	Global X SuperDividend ETF	20260602	25.13	25.24	25.095	25.23	485843	24.8663	up	up	correct
SDOG.US	ALPS Sector Dividend Dogs ETF	20260602	69.13	69.38	68.7701	69.03	798239	68.3683	down	down	correct
SDOW.US	ProShares UltraPro Short Dow30	20260602	26.65	26.65	25.8	25.87	3048178	25.6467	down	down	correct
SDP.US	ProShares UltraShort Utilities	20260602	23.88	23.94	23.2	23.33	1800	23.1472	down	down	correct
SDS.US	ProShares UltraShort S&P500	20260602	56.09	56.135	55.6	55.74	2207335	55.1626	down	down	correct
SDY.US	SPDR S&P Dividend ETF	20260602	147.92	149.055	147.7467	148.9	175944	147.9347	up	down	incorrect
SEF.US	ProShares Short Financials	20260602	32.84	33.205	32.84	32.95	4102	32.6881	up	up	correct
SEIX.US	Virtus ETF Trust II	20260602	23.24	23.25	23.23	23.25	286300	22.9866	up	up	correct
SFY.US	Tidal ETF Trust	20260602	152.79	153.12	152.53	152.903	22800	152.2364	up	up	correct
SFYF.US	SoFi Social 50 ETF	20260602	64.9	64.9	64.57	64.72	3000	64.5819	down	down	correct
SGDJ.US	Sprott Funds Trust	20260602	87.96	89.05	86.95	88.83	56000	88.83	up	up	correct
SGDM.US	Sprott Gold Miners ETF	20260602	72.39	72.77	70.86	72.69	36500	72.69	up	up	correct
SGOL.US	Aberdeen Standard Gold ETF Trust	20260602	42.96	42.98	42.65	42.72	1232000	42.72	down	down	correct
SGOV.US	iShares Trust	20260602	100.409	100.41	100.4	100.4	22215698	100.1048	down	up	incorrect
SH.US	ProShares Short S&P500	20260602	32.86	32.87	32.72	32.76	4907800	32.4508	down	down	correct
SHE.US	SPDR SSGA Gender Diversity Index ETF	20260602	157.06	157.96	157.03	157.96	4118	157.96	up	up	correct
SHM.US	SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF	20260602	47.78	47.84	47.78	47.81	143283	47.7025	up	down	incorrect
SHUS.US	Syntax Stratified U.S. Total Market Hedged ETF	20260602	50.072	50.072	50.072	50.072	0	50.072
SHYG.US	iShares Trust	20260602	42.32	42.36	42.3	42.34	1574552	42.0997	up	up	correct
SHYL.US	Xtrackers Short Duration High Yield Bond ETF	20260602	44.29	44.31	44.2601	44.3	18559	44.0469	up	up	correct
SIFI.US	Harbor Scientific Alpha Income	20260602	43.56	43.56	43.545	43.545	148	43.3783	down	down	correct
SIHY.US	Harbor ETF Trust	20260602	45.31	45.39	45.29	45.39	9300	45.1859	up	up	correct
SIJ.US	ProShares UltraShort Industrials	20260602	18.79	18.79	17.7922	17.7922	2841	17.6603	down	down	correct
SIL.US	Global X Silver Miners ETF	20260602	91.9	93.08	90.17	92.06	1406976	91.9332	up	up	correct
SILJ.US	ETFMG Prime Junior Silver Miners ETF	20260602	30.88	31.24	30.33	31.13	3641000	31.13	up	up	correct
SIMS.US	SPDR S&P Kensho Intelligent Structures ETF	20260602	47.61	47.73	47.5	47.73	1100	47.6742	up	up	correct
SIVR.US	Aberdeen Standard Physical Silver Shares ETF	20260602	72.19	72.51	71.05	71.44	792300	71.44	down	down	correct
SIXA.US	6 Meridian Mega Cap Equity ETF	20260602	55.25	55.52	55.171	55.5	11800	55.3889	up	up	correct
SIXH.US	6 Meridian Hedged Equity	20260602	41.49	41.69	41.401	41.626	5700	41.5491	up	up	correct
SIXL.US	6 Meridian Low Beta Equity Strategy ETF	20260602	37.2	37.22	37.03	37.22	19400	37.1354	up	up	correct
SIXS.US	6 Meridian Small Cap Equity ETF	20260602	53.725	53.725	53.648	53.648	2400	53.5609	down	down	correct
SIZE.US	iShares MSCI USA Size Factor ETF	20260602	175.94	176.8	175.54	176.8	4331	176.3099	up	up	correct
SJB.US	ProShares Trust	20260602	15.305	15.31	15.2945	15.3	73814	15.1255	down	down	correct
SJNK.US	SPDR Series Trust	20260602	24.98	25	24.97	24.98	2214569	24.8331
SKF.US	ProShares UltraShort Financials	20260602	28.565	28.9899	28.49	28.61	6259	28.3467	up	down	incorrect
SLV.US	iShares Silver Trust	20260602	68.69	69.03	67.63	67.99	11642600	67.99	down	down	correct
SLX.US	VanEck Vectors Steel ETF	20260602	112.01	114	110.78	113.57	89800	113.57	up	up	correct
SLYG.US	SPDR S&P 600 Small Cap Growth ETF	20260602	108.33	109.24	108.299	109.21	111619	108.9913	up	up	correct
SLYV.US	SPDR S&P 600 Small Cap Value ETF	20260602	104.56	105.79	104.56	105.62	330285	105.1032	up	up	correct
SMDD.US	ProShares UltraPro Short MidCap400	20260602	8.42	8.42	8.21	8.21	4902	8.1379	down	down	correct
SMHB.US	ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN	20260602	3.82	3.89	3.8079	3.8408	9515	3.7004	up	up	correct
SMLF.US	iShares MSCI USA Small	20260602	85.43	86.13	85.26	86.11	116742	85.9058	up	down	incorrect
SMLL.US	Direxion Daily Small Cap Bull 2X Shares	20260602	20.505	20.55	20.505	20.55	600	20.55	up	up	correct
SMLV.US	SPDR SSGA US Small Cap Low Volatility Index ETF	20260602	147.79	149.465	147.79	149.4306	5277	148.5321	up	up	correct
SMMU.US	PIMCO Short Term Municipal Bond Active Exchange	20260602	50.37	50.41	50.36	50.36	101397	50.2304	down	down	correct
SMN.US	ProShares Trust	20260602	20.23	20.26	19.9923	20.11	5689	19.9941	down	down	correct
SMOG.US	VanEck Vectors Low Carbon Energy ETF	20260602	154.54	155.03	154.54	155.03	24200	155.03	up	up	correct
SNPE.US	Xtrackers S&P 500 ESG ETF	20260602	68.96	69.14	68.8571	68.9	58917	68.7098	down	down	correct
SOXL.US	Direxion Shares ETF Trust	20260602	243.18	267.08	238.82	266.32	42799700	266.32	up	up	correct
SOXS.US	Direxion Shares ETF Trust	20260602	5.8	5.93	5.15	5.17	48050000	51.1125	down	down	correct
SOYB.US	Teucrium Soybean	20260602	25.11	25.11	24.9	24.93	218100	24.93	down	down	correct
SPAB.US	SPDR Portfolio Aggregate Bond ETF	20260602	25.47	25.53	25.421	25.43	2129808	25.3428	down	down	correct
SPBO.US	SPDR Portfolio Corporate Bond ETF	20260602	29.03	29.03	28.97	28.99	562800	28.8673	down	down	correct
SPD.US	Simplify US Equity PLUS Downside Convexity ETF	20260602	41.25	42.15	41.25	42.07	2700	41.967	up	up	correct
SPDN.US	Direxion Daily S&P 500 Bear 1X Shares	20260602	8.62	8.62	8.58	8.6	16729631	8.5312	down	down	correct
SPDV.US	AAM S&P 500 High Dividend Value ETF	20260602	39.09	39.31	39.03	39.1852	6595	39.0699	up	up	correct
SPDW.US	SPDR Portfolio Developed World ex	20260602	51.19	51.53	51.18	51.52	2878967	50.7926	up	up	correct
SPEM.US	SPDR Portfolio Emerging Markets ETF	20260602	53.2	53.54	53.12	53.39	1553200	52.8594	up	up	correct
SPEU.US	SPDR Portfolio Europe ETF	20260602	55.24	55.42	55.15	55.35	17000	54.4427	up	up	correct
SPFF.US	Global X SuperIncome Preferred ETF	20260602	9.63	9.77	9.63	9.72	183047	9.6661	up	up	correct
SPGM.US	SPDR Portfolio MSCI Global Stock Market ETF	20260602	86.28	86.75	86.28	86.67	100100	86.67	up	up	correct
SPGP.US	Invesco S&P 500 GARP ETF	20260602	120.53	121.16	120.25	121.13	64100	120.8256	up	up	correct
SPHB.US	Invesco S&P 500 High Beta ETF	20260602	151.65	153.31	151.59	153.19	141034	153.0033	up	up	correct
SPHD.US	Invesco S&P 500 High Dividend Low Volatility ETF	20260602	49.105	49.55	49.075	49.51	839367	49.1006	up	up	correct
SPHQ.US	Invesco S&P 500 Quality ETF	20260602	85.25	86.14	85.16	86.1	1199831	85.9039	up	up	correct
SPHY.US	SPDR Series Trust	20260602	23.38	23.4	23.37	23.39	3104400	23.2521	up	up	correct
SPIB.US	SPDR Series Trust	20260602	33.42	33.42	33.38	33.38	17215570	33.2542	down	down	correct
SPIP.US	SPDR Series Trust	20260602	25.83	25.83	25.78	25.79	536600	25.5316	down	down	correct
SPLB.US	SPDR Series Trust	20260602	22.42	22.43	22.355	22.36	1349041	22.259	down	down	correct
SPLV.US	Invesco Exchange	20260602	71.25	71.76	71.13	71.64	2357782	71.3733	up	down	incorrect
SPMB.US	SPDR Portfolio Mortgage Backed Bond ETF	20260602	22.25	22.28	22.21	22.23	1403300	22.1595	down	down	correct
SPMD.US	SPDR Portfolio S&P 400 Mid Cap ETF	20260602	65.24	65.95	65.23	65.95	1178869	65.7401	up	up	correct
SPMO.US	Invesco S&P 500 Momentum ETF	20260602	153.44	154.505	152.53	154.32	2125194	154.0861	up	up	correct
SPPP.US	Sprott Physical Platinum and Palladium Trust	20260602	15.07	15.13	14.93	15.04	548100	15.04	down	down	correct
SPRE.US	Tidal ETF Trust	20260602	20.61	20.79	20.61	20.78	189000	20.7149	up	up	correct
SPSB.US	SPDR Portfolio Short Term Corporate Bond ETF	20260602	29.96	29.96	29.9305	29.94	1907836	29.8334	down	down	correct
SPSK.US	Tidal ETF Trust	20260602	18.02	18.1	18.01	18.04	511676	17.988	up	up	correct
SPSM.US	SPDR Series Trust	20260602	53.82	54.385	53.82	54.33	1487076	54.134	up	up	correct
SPTI.US	SPDR Portfolio Intermediate Term Treasury ETF	20260602	28.34	28.34	28.3	28.32	2046111	28.2296	down	down	correct
SPTL.US	SPDR Series Trust	20260602	26.06	26.065	25.98	26.02	3413361	25.9309	down	down	correct
SPTM.US	SPDR Portfolio S&P 1500 Composite Stock Market ETF	20260602	91.7	92.115	91.69	92	575815	91.7455	up	up	correct
SPTS.US	SPDR Portfolio Short Term Treasury ETF	20260602	28.97	28.98	28.96	28.97	1012155	28.8817
SPUC.US	Simplify US Equity PLUS Upside Convexity ETF	20260602	50.04	50.04	50.03	50.03	500	49.5362	down	down	correct
SPUS.US	Tidal ETF Trust	20260602	59.28	59.52	59.17	59.51	524900	59.4824	up	up	correct
SPUU.US	Direxion Daily S&P 500 Bull 2X Shares	20260602	221.42	223.49	221.42	223.01	7327	222.6856	up	up	correct
SPVM.US	Invesco Exchange	20260602	73.19	73.66	73.19	73.52	27513	73.1665	up	down	incorrect
SPVU.US	Invesco S&P 500 Enhanced Value ETF	20260602	66.39	66.4296	66.21	66.3596	2700	66.3596	down	down	correct
SPXE.US	ProShares S&P 500 ex	20260602	81.43	81.905	81.43	81.869	1116	81.6774	up	up	correct
SPXL.US	Direxion Daily S&P500 Bull 3X Shares	20260602	285.175	289	284.92	288.03	1147473	287.4722	up	up	correct
SPXN.US	ProShares S&P 500 ex	20260602	84.355	84.429	84.2928	84.2928	1567	84.0977	down	down	correct
SPXS.US	Direxion Daily S&P 500 Bear 3X Shares	20260602	25.87	25.9	25.535	25.62	6744816	25.3929	down	down	correct
SPXT.US	ProShares S&P 500 ex	20260602	106.41	106.81	106.17	106.4447	8362	106.1012	up	up	correct
SPXU.US	ProShares UltraPro Short S&P500	20260602	36.3	36.34	35.82	35.95	9765148	35.593	down	down	correct
SPXV.US	ProShares S&P 500 ex	20260602	84.2254	84.2254	84.2254	84.2254	291	84.0282
SPY.US	SPDR S&P 500 ETF Trust	20260602	757.03	760.4	756.75	759.57	31581900	757.6187	up	up	correct
SPYC.US	Simplify US Equity PLUS Convexity ETF	20260602	46.19	46.35	46.19	46.26	2600	46.1566	up	up	correct
SPYD.US	SPDR Portfolio S&P 500 High Dividend ETF	20260602	47.21	47.54	47.19	47.45	1137950	46.9041	up	up	correct
SPYG.US	SPDR Portfolio S&P 500 Growth ETF	20260602	122.5	122.92	121.94	122.41	2049310	122.2572	down	down	correct
SPYV.US	SPDR Portfolio S&P 500 Value ETF	20260602	60.62	61.0776	60.56	61.04	1765231	60.7706	up	up	correct
SPYX.US	SPDR S&P 500 Fossil Fuel Reserves Free ETF	20260602	62	62.2121	61.99	62.16	52296	62.0223	up	up	correct
SRLN.US	SPDR Blackstone Senior Loan ETF	20260602	40.41	40.425	40.36	40.4	1245924	40.1682	down	up	incorrect
SRS.US	ProShares Trust	20260602	42.84	43.08	42.3	42.3	3066	41.9861	down	down	correct
SRTY.US	ProShares Trust	20260602	24.93	24.93	24.065	24.12	1971766	23.818	down	down	correct
SRVR.US	Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF	20260602	34.3	34.7913	34.29	34.68	142276	34.6036	up	up	correct
SSG.US	ProShares UltraShort Semiconductors	20260602	11.8	12.03	11.49	11.73	1123526	11.6521	down	down	correct
SSO.US	ProShares Ultra S&P500	20260602	69.51	70.125	69.46	69.97	4278603	69.8325	up	up	correct
SSPY.US	Syntax ETF Trust	20260602	96.005	96.005	96.005	96.005	100	96.005
STIP.US	iShares 0	20260602	102.59	102.6	102.54	102.55	769312	101.581	down	down	correct
STNC.US	Stance Equity ESG Large Cap Core ETF	20260602	36.12	36.122	35.96	36.122	2700	36.122	up	up	correct
STPZ.US	PIMCO 1	20260602	53.59	53.63	53.59	53.6	94403	53.0976	up	up	correct
SUB.US	iShares Short	20260602	106.37	106.42	106.3499	106.4	440356	106.1676	up	up	correct
SUSA.US	iShares MSCI USA ESG Select ETF	20260602	155.16	155.82	155.15	155.82	15100	155.5267	up	up	correct
SVOL.US	Simplify Volatility Premium ETF	20260602	16.01	16.07	15.99	16.04	313600	15.7607	up	up	correct
SWAN.US	Amplify BlackSwan Growth & Treasury Core ETF	20260602	34.08	34.14	34.075	34.103	6008	33.7416	up	up	correct
SXQG.US	6 Meridian Quality Growth ETF	20260602	32.355	32.355	32.32	32.333	2300	32.333	down	down	correct
SZK.US	ProShares UltraShort Consumer Goods	20260602	23.1675	23.19	23.1027	23.1027	1837	22.967	down	down	correct
TAAG.US	Trend Aggregation Growth ETF	20260602	0.018	0.018	0.018	0.018	0	0.018
TAGG.US	TagLikeMe Corp	20260602	42.45	42.45	42.3401	42.4	97661	42.263	down	down	correct
TAGS.US	Teucrium Commodity Trust	20260602	24.67	24.69	24.51	24.61	28700	24.61	down	down	correct
TAN.US	Invesco Exchange	20260602	70.42	72.56	69.49	72.27	1021987	72.27	up	up	correct
TAXF.US	American Century Diversified Municipal Bond ETF	20260602	50.71	50.73	50.6602	50.705	27189	50.3992	down	down	correct
TBF.US	ProShares Short 20+ Year Treasury	20260602	24.45	24.525	24.44	24.48	64406	24.3274	up	up	correct
TBT.US	ProShares UltraShort 20+ Year Treasury	20260602	35.46	35.68	35.4	35.59	258691	35.3753	up	up	correct
TBUX.US	T. Rowe Price Exchange	20260602	49.8	49.83	49.8	49.82	189200	49.6463	up	up	correct
TBX.US	ProShares Trust	20260602	28.415	28.435	28.405	28.425	10286	28.2816	up	up	correct
TCHP.US	T. Rowe Price Exchange	20260602	52.77	52.799	52.45	52.53	252300	52.53	down	up	incorrect
TDSA.US	Exchange Listed Funds Trust	20260602	0.43	0.43	0.4	0.4005	6832276	0.4005	down	up	incorrect
TDSB.US	Exchange Listed Funds Trust	20260602	24.93	24.93	24.91	24.92	1600	24.7924	down	up	incorrect
TDSC.US	Exchange Listed Funds Trust	20260602	28.07	28.15	28.07	28.142	5500	28.0603	up	down	incorrect
TDTF.US	FlexShares iBoxx 5	20260602	23.93	23.93	23.88	23.88	141154	23.6407	down	down	correct
TDTT.US	FlexShares Trust	20260602	24.05	24.05	24.02	24.03	109216	23.7981	down	down	correct
TDVG.US	T. Rowe Price Exchange	20260602	47.94	48.27	47.85	48.27	39600	48.1558	up	up	correct
TECB.US	iShares U.S. Tech Breakthrough Multisector ETF	20260602	73.31	73.5331	73.06	73.5331	18044	73.4764	up	up	correct
TECL.US	Direxion Shares ETF Trust	20260602	266.02	273.59	263.45	273.28	1376856	273.0419	up	up	correct
TECS.US	Direxion Shares ETF Trust	20260602	6.13	6.1799	5.93	5.96	1029130	59.6	down	down	correct
TEQI.US	T. Rowe Price Equity Income ETF	20260602	49.31	49.57	49.31	49.51	10100	49.3202	up	up	correct
TFI.US	SPDR Nuveen Bloomberg Barclays Municipal Bond ETF	20260602	45.51	45.615	45.51	45.59	223987	45.4552	up	up	correct
TFLO.US	iShares Treasury Floating Rate Bond ETF	20260602	50.49	50.49	50.48	50.49	2314600	50.3356
TGRW.US	T. Rowe Price Growth Stock ETF	20260602	49.51	49.51	49.309	49.309	2700	49.309	down	down	correct
THD.US	iShares MSCI Thailand ETF	20260602	74.23	74.9	74.23	74.65	359017	72.9322	up	up	correct
THNQ.US	Robo Global Artificial Intelligence ETF	20260602	92	93.59	92	93.52	38400	93.52	up	up	correct
TINT.US	ProShares Trust	20260602	42.545	42.545	42.545	42.545	300	42.2126
TINY.US	ProShares Trust	20260602	82.365	84.69	82.34	82.863	1700	82.8555	up	down	incorrect
TIP.US	iShares TIPS Bond ETF	20260602	110.11	110.12	109.96	109.97	1386500	108.9068	down	up	incorrect
TIPX.US	SPDR Bloomberg Barclays 1	20260602	19.04	19.04	19.01	19.01	214038	18.8315	down	up	incorrect
TIPZ.US	PIMCO ETF Trust	20260602	52.66	52.66	52.55	52.5675	7623	52.025	down	up	incorrect
TLH.US	iShares Trust	20260602	99.83	99.83	99.53	99.67	881376	99.3096	down	down	correct
TLTD.US	FlexShares Morningstar Developed Markets ex	20260602	100.69	101.33	100.69	101.2287	7373	99.7991	up	up	correct
TLTE.US	FlexShares Morningstar Emerging Markets Factor Tilt Index Fund	20260602	79.97	80.5	79.97	80.49	5300	80.2066	up	up	correct
TMF.US	Direxion Shares ETF Trust	20260602	35.42	35.45	35.07	35.22	2539000	34.8586	down	down	correct
TMV.US	Direxion Daily 20+ Year Treasury Bear 3X Shares	20260602	37.95	38.315	37.89	38.1	427023	37.8568	up	up	correct
TNA.US	Direxion Shares ETF Trust	20260602	67.34	69.72	67.335	69.56	4561804	69.477	up	up	correct
TOK.US	iShares MSCI Kokusai ETF	20260602	152.16	152.87	152.13	152.8462	1331	151.8186	up	up	correct
TOLZ.US	ProShares Trust	20260602	59.51	60.1199	59.51	60.0571	3793	59.3195	up	up	correct
TOTL.US	SPDR DoubleLine Total Return Tactical ETF	20260602	39.4	39.4001	39.3	39.37	523700	39.2051	down	down	correct
TOTR.US	T. Rowe Price Exchange	20260602	40.23	40.23	40.11	40.115	7600	39.9467	down	down	correct
TPAY.US	Managed Portfolio Series	20260602	54.69	54.91	54.65	54.91	1200	54.0471	up	up	correct
TPHD.US	Timothy Plan High Dividend Stock ETF	20260602	41.25	41.6	41.25	41.507	18000	41.3442	up	up	correct
TPIF.US	Timothy Plan International ETF	20260602	37.67	37.925	37.61	37.75	268800	37.505	up	up	correct
TPOR.US	Direxion Daily Transportation Bull 3X Shares	20260602	39.74	39.85	38.66	38.94	14539	38.8904	down	down	correct
TPSC.US	Timothy Plan US Small Cap Core ETF	20260602	45.3	45.57	45.24	45.476	18000	45.3428	up	up	correct
TPYP.US	Tortoise North American Pipeline Fund	20260602	41.81	42.15	41.7	42.0561	39623	41.7083	up	up	correct
TRND.US	Pacer Trendpilot Fund of Funds ETF	20260602	37.17	37.24	37.13	37.216	10500	37.216	up	up	correct
TSPA.US	T. Rowe Price US Equity Research ETF	20260602	47.8	48.03	47.77	47.94	233100	47.94	up	up	correct
TTT.US	ProShares Trust	20260602	67.98	68.36	67.8	68.2972	6210	67.8895	up	up	correct
TWM.US	ProShares UltraShort Russell2000	20260602	22.9	22.9	22.35	22.37	250998	22.1239	down	down	correct
TYD.US	Direxion Daily 7	20260602	23.95	23.95	23.84	23.92	10200	23.7205	down	down	correct
TYO.US	Direxion Daily 7	20260602	14.039	14.0514	14.01	14.04	4439	13.9612	up	down	incorrect
TZA.US	Direxion Daily Small Cap Bear 3X Shares	20260602	4.41	4.41	4.25	4.27	17962180	42.2885	down	down	correct
UBOT.US	Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares	20260602	30.29	30.6393	30.1	30.331	20892	30.2548	up	up	correct
UBR.US	ProShares Ultra MSCI Brazil Capped	20260602	31.08	31.5	31.08	31.3833	756	31.251	up	up	correct
UBT.US	ProShares Trust	20260602	16.23	16.23	16.1	16.15	35881	16.0336	down	down	correct
UCC.US	ProShares Trust	20260602	48.27	49.11	47.87	48.654	5635	48.4894	up	up	correct
UCIB.US	UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B	20260602	33.4	34.83	33.4	34.495	2200	34.495	up	up	correct
UCO.US	ProShares Ultra Bloomberg Crude Oil	20260602	45.7	46.94	45.5	46.86	1577900	46.86	up	up	correct
UCON.US	First Trust Exchange	20260602	24.94	24.94	24.91	24.92	391358	24.7299	down	down	correct
UDN.US	Invesco DB US Dollar Index Bearish Fund	20260602	18.2	18.21	18.17	18.19	51200	18.19	down	down	correct
UDOW.US	ProShares Trust	20260602	65.13	67.27	65.125	67.1	2716111	66.8934	up	up	correct
UEVM.US	VictoryShares USAA MSCI Emerging Markets Value Momentum ETF	20260602	61.4997	61.5686	61.4997	61.5686	754	61.0181	up	up	correct
UGA.US	United States Gasoline Fund LP	20260602	107.49	108.82	107.49	108.54	34700	108.54	up	up	correct
UGE.US	ProShares Ultra Consumer Goods	20260602	18.04	18.31	17.97	18.14	109522	18.0281	up	down	incorrect
UGL.US	ProShares Trust II	20260602	55.99	56.06	55.21	55.43	1472300	55.43	down	up	incorrect
UITB.US	VictoryShares USAA Core Intermediate	20260602	46.86	46.87	46.81	46.835	147208	46.4883	down	up	incorrect
UIVM.US	VictoryShares USAA MSCI International Value Momentum ETF	20260602	74.14	74.14	74.14	74.14	260	73.4715
UJB.US	ProShares Ultra High Yield	20260602	78.75	78.85	78.75	78.85	100	78.5825	up	up	correct
ULE.US	ProShares Trust II	20260602	12.84	12.84	12.78	12.81	2400	12.81	down	down	correct
ULST.US	SPDR SSgA Ultra Short Term Bond ETF	20260602	40.35	40.35	40.33	40.345	37772	40.2124	down	down	correct
ULVM.US	VictoryShares USAA MSCI USA Value Momentum ETF	20260602	104.4922	104.4922	104.4922	104.4922	240	104.0627
UMDD.US	ProShares UltraPro MidCap400	20260602	34.35	35.1285	34.35	35.1285	1338	35.0906	up	up	correct
UMI.US	USCF Midstream Energy Income Fund	20260602	57.85	58.99	57.85	58.827	11200	58.7616	up	up	correct
UNG.US	United States Natural Gas Fund LP	20260602	11.34	11.52	11.33	11.47	5926300	11.47	up	up	correct
UNL.US	United States 12 Month Natural Gas Fund LP	20260602	6.45	6.51	6.45	6.49	91200	6.49	up	up	correct
UPRO.US	ProShares UltraPro S&P500	20260602	149.44	151.4096	149.23	150.87	2229545	150.5371	up	up	correct
UPV.US	ProShares Ultra FTSE Europe	20260602	97.34	98.32	97.34	98.32	300	97.81	up	up	correct
UPW.US	ProShares Ultra Utilities	20260602	21.955	22.365	21.955	22.31	16544	22.2203	up	up	correct
URA.US	Global X Funds	20260602	49.99	53.51	49.77	53.42	7165200	53.42	up	up	correct
URE.US	ProShares Ultra Real Estate	20260602	66.45	66.78	66.45	66.78	1659	66.4581	up	up	correct
URNM.US	North Shore Global Uranium Mining ETF	20260602	60.82	65.57	60.01	65.34	1058200	65.34	up	up	correct
URTH.US	iShares MSCI World ETF	20260602	205.16	206.33	205.16	206.18	963036	204.8104	up	up	correct
URTY.US	ProShares Trust	20260602	78.46	81.22	78.45	81.05	520055	80.8847	up	up	correct
USAI.US	Pacer American Energy Independence ETF	20260602	45.48	45.94	45.48	45.76	10697	45.4463	up	up	correct
USCI.US	United States Commodity Index Funds Trust	20260602	99.17	99.41	98.9	99.4	19700	99.4	up	up	correct
USD.US	ProShares Ultra Semiconductors	20260602	113.03	115.8	111.12	113.53	869419	113.3624	up	up	correct
USDU.US	WisdomTree Trust	20260602	26.23	26.26	26.19	26.23	356600	26.23
USFR.US	WisdomTree Trust	20260602	50.36	50.36	50.35	50.35	5155259	50.1991	down	down	correct
USL.US	United States 12 Month Oil Fund LP	20260602	52.8	53.83	52.8	53.5	14700	53.5	up	down	incorrect
USML.US	ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN	20260602	43.38	43.7226	43.38	43.7226	1892	43.7226	up	up	correct
USO.US	United States Oil Fund LP	20260602	135.07	137.67	134.18	137.27	3831200	137.27	up	up	correct
USRT.US	iShares Core U.S. REIT ETF	20260602	63.59	63.915	63.29	63.86	408659	63.5028	up	down	incorrect
USSG.US	DBX ETF Trust	20260602	70.09	70.195	69.965	69.9816	5958	69.7634	down	up	incorrect
UST.US	ProShares Ultra 7	20260602	42.46	42.46	42.45	42.45	607	42.1274	down	up	incorrect
USTB.US	VictoryShares USAA Core Short	20260602	50.65	50.675	50.63	50.67	268108	50.285	up	up	correct
USVM.US	VictoryShares USAA MSCI USA Small Cap Value Momentum ETF	20260602	104.01	105.23	104.01	105.019	40603	104.5413	up	up	correct
UTES.US	ETFis Series Trust I	20260602	78.06	79.69	77.89	79.49	186423	79.2498	up	up	correct
UTSL.US	Direxion Daily Utilities Bull 3X Shares	20260602	39.5	41.5	39.5	41.39	131081	41.2661	up	up	correct
UUP.US	Invesco DB US Dollar Index Trust	20260602	27.74	27.81	27.74	27.76	2048200	27.76	up	up	correct
UWM.US	ProShares Ultra Russell2000	20260602	62.28	63.7399	62.28	63.62	234551	63.5604	up	up	correct
UXI.US	ProShares Ultra Industrials	20260602	55.95	56.4027	55.95	56.4027	703	56.3779	up	up	correct
UYG.US	ProShares Ultra Financials	20260602	78.04	79.22	77.4201	78.7	10355	78.601	up	up	correct
UYM.US	ProShares Ultra Basic Materials	20260602	29.9	30.675	29.9	30.6084	8507	30.5439	up	up	correct
VALQ.US	American Century ETF Trust	20260602	69.47	69.8391	69.47	69.8231	10313	69.4146	up	up	correct
VAW.US	Vanguard Materials Index Fund ETF Shares	20260602	231.49	235.11	231.3238	234.57	48571	233.7509	up	down	incorrect
VB.US	Vanguard Small	20260602	292.59	295.46	292.45	295.29	469410	294.4109	up	down	incorrect
VBK.US	Vanguard Small	20260602	354.58	358.1	354.2915	358.1	128454	357.7337	up	up	correct
VBND.US	ETF Series Solutions	20260602	43.61	43.7	43.6	43.68	18844	43.364	up	up	correct
VBR.US	Vanguard Small	20260602	233.97	236.46	233.69	236.07	763333	235.0087	up	up	correct
VCAR.US	Simplify Volt RoboCar Disruption and Tech ETF	20260602	18.05	18.05	17.44	17.8216	13483	17.8216	down	down	correct
VCLN.US	Virtus Duff & Phelps Clean Energy ETF	20260602	35.83	36.023	35.83	36.023	2200	35.798	up	up	correct
VCR.US	Vanguard Consumer Discretionary Index Fund ETF Shares	20260602	392.91	395.02	390.3344	393.17	53628	392.4455	up	up	correct
VDC.US	Vanguard Consumer Staples Index Fund ETF Shares	20260602	220.99	221.93	220	220.82	264641	219.6382	down	down	correct
VDE.US	Vanguard Energy Index Fund ETF Shares	20260602	161.37	164.44	161.37	163.72	591681	162.6276	up	up	correct
VEA.US	Vanguard FTSE Developed Markets Index Fund ETF Shares	20260602	71.88	72.32	71.8	72.32	7565100	71.9413	up	up	correct
VEGA.US	AdvisorShares Trust	20260602	52.82	52.89	52.81	52.86	8500	52.86	up	up	correct
VEGI.US	iShares MSCI Global Agriculture Producers ETF	20260602	44.55	44.92	44.41	44.86	28610	44.4914	up	up	correct
VEGN.US	US Vegan Climate ETF	20260602	79.97	80.74	79.69	80.679	10200	80.6149	up	up	correct
VEU.US	Vanguard FTSE All	20260602	84.52	85.055	84.52	85	2423668	84.6038	up	up	correct
VFH.US	Vanguard Financials Index Fund ETF Shares	20260602	125.72	126.76	125.25	126.31	797046	125.4989	up	up	correct
VGK.US	Vanguard FTSE Europe Index Fund ETF Shares	20260602	88.84	89.14	88.56	88.96	4468238	87.7646	up	up	correct
VGT.US	Vanguard World Fund	20260602	124.63	125.82	124.38	125.77	6358720	125.62	up	up	correct
VHT.US	Vanguard Health Care Index Fund ETF Shares	20260602	274.36	274.81	271.41	272.98	265934	272.0402	down	down	correct
VIDI.US	ETF Series Solutions	20260602	41.37	41.5	41.3	41.47	9126	40.9514	up	up	correct
VIG.US	Vanguard Specialized Funds	20260602	234.24	236.04	233.7741	235.94	867529	234.9377	up	up	correct
VIOG.US	Vanguard S&P Small	20260602	139.32	140.61	139.32	140.58	57800	140.3711	up	up	correct
VIOO.US	Vanguard Admiral Funds	20260602	127.72	129.13	127.72	129.12	65900	129.12	up	up	correct
VIOV.US	Vanguard S&P Small	20260602	112.42	113.79	112.42	113.69	37785	113.219	up	up	correct
VIS.US	Vanguard Industrials Index Fund ETF Shares	20260602	339.26	342.68	339.0257	342.25	107216	341.5032	up	up	correct
VLU.US	SPDR S&P 1500 Value Tilt ETF	20260602	237.81	238.37	237.2	238.1279	3664	237.1035	up	up	correct
VNLA.US	Janus Henderson Short Duration Income ETF	20260602	48.91	48.91	48.88	48.88	460839	48.6883	down	down	correct
VNQ.US	Vanguard Specialized Funds	20260602	94.13	94.615	93.675	94.52	2143422	93.6938	up	up	correct
VNSE.US	Natixis ETF Trust II	20260602	41.9174	41.9174	41.9174	41.9174	0	41.9174
VO.US	Vanguard Mid	20260602	79.31	79.9499	79.25	79.91	2357463	79.6572	up	up	correct
VOE.US	Vanguard Mid	20260602	194.59	195.9499	194.59	195.7	307658	194.7999	up	up	correct
VOO.US	Vanguard S&P 500 ETF	20260602	696.06	699.15	695.78	698.26	4750749	696.2323	up	up	correct
VOOG.US	Vanguard S&P 500 Growth Index Fund ETF Shares	20260602	85.03	85.335	84.65	84.98	2023116	84.887	down	down	correct
VOOV.US	Vanguard Admiral Funds	20260602	218.59	220.13	218.355	220.1	64348	219.1785	up	up	correct
VOT.US	Vanguard Mid	20260602	301.58	304.57	300.952	304.49	181371	304.0885	up	up	correct
VOX.US	Vanguard Communication Services Index Fund ETF Shares	20260602	193.76	193.76	191.755	192.11	187628	191.6382	down	down	correct
VPC.US	ETFis Series Trust I	20260602	15.82	15.93	15.82	15.84	34300	15.4249	up	up	correct
VPL.US	Vanguard FTSE Pacific Index Fund ETF Shares	20260602	116.95	118.14	116.78	118.11	584700	118.11	up	up	correct
VPU.US	Vanguard Utilities Index Fund ETF Shares	20260602	187.6	191.05	187.6	190.78	261666	189.5155	up	up	correct
VRAI.US	Virtus Real Asset Income ETF	20260602	27.92	28.001	27.9	28.001	800	27.9145	up	up	correct
VRP.US	Invesco Variable Rate Preferred ETF	20260602	24.39	24.48	24.38	24.38	239714	24.2	down	down	correct
VSLU.US	ETF Opportunities Trust	20260602	47.22	47.399	47.16	47.25	32400	47.25	up	up	correct
VSS.US	Vanguard FTSE All	20260602	160	160.7908	159.76	160.28	980178	159.4076	up	up	correct
VT.US	Vanguard Total World Stock Index Fund ETF Shares	20260602	158.65	159.41	158.415	159.35	2967630	158.7764	up	up	correct
VTEB.US	Vanguard Tax	20260602	50.31	50.37	50.27	50.34	6177940	50.1987	up	up	correct
VTI.US	Vanguard Index Funds	20260602	372.88	374.7	372.63	374.36	2700719	373.2865	up	up	correct
VTV.US	Vanguard Value Index Fund ETF Shares	20260602	211.47	213.49	211.4	213.27	2321573	212.2234	up	up	correct
VUG.US	Vanguard Growth Index Fund ETF Shares	20260602	90.12	90.3601	89.62	90.04	6145036	89.9399	down	down	correct
VUSE.US	Vident Core U.S. Equity Fund	20260602	72.46	72.62	72.29	72.57	11823	72.5009	up	up	correct
VV.US	Vanguard Large	20260602	348.94	350.41	348.62	349.94	187284	348.9329	up	up	correct
VWO.US	Vanguard FTSE Emerging Markets Index Fund ETF Shares	20260602	60.94	61.35	60.815	61.19	6992715	61.1174	up	up	correct
VXF.US	Vanguard Extended Market Index Fund ETF Shares	20260602	237.06	239.63	236.8636	239.63	427893	239.073	up	up	correct
VYM.US	Vanguard High Dividend Yield Index Fund ETF Shares	20260602	159.93	161.27	159.8421	161.17	1102598	160.1771	up	down	incorrect
WANT.US	Direxion Daily Cnsmr Discret Bull 3XShrs	20260602	43.75	44.72	42.945	44	14700	43.8953	up	down	incorrect
WBIF.US	Absolute Shares Trust	20260602	34.89	34.894	34.82	34.894	3000	34.894	up	up	correct
WBIG.US	WBI BullBear Yield 3000 ETF	20260602	25.65	25.65	25.59	25.61	4703	25.5785	down	down	correct
WBIL.US	WBI BullBear Quality 3000 ETF	20260602	40.645	40.815	40.61	40.815	2000	40.815	up	up	correct
WBIY.US	WBI Power Factor High Dividend ETF	20260602	35.37	35.37	35.2162	35.2162	5761	34.8359	down	down	correct
WDIV.US	SPDR Index Shares Funds	20260602	81.89	82.1542	81.87	82.1542	5076	80.6609	up	up	correct
WEAT.US	Teucrium Wheat	20260602	23.1	23.2	23.01	23.15	517100	23.15	up	up	correct
WEBL.US	Direxion Daily Dow Jones Internet Bull 3X Shares	20260602	29.5	30.05	28.87	29.74	228645	29.6945	up	up	correct
WEBS.US	Direxion Daily Dow Jones Internet Bear 3X Shares	20260602	15.91	16.18	15.63	15.78	71100	15.6976	down	down	correct
WIP.US	SPDR FTSE International Government Inflation	20260602	40.22	40.4299	40.16	40.34	26319	39.975	up	down	incorrect
WLTH.US	WLTH	20260602	12.09	12.42	12	12.31	892600	12.31	up	down	incorrect
WOMN.US	Impact Shares YWCA Women's Empowerment ETF	20260602	43.22	43.4112	43.22	43.4112	279	43.2906	up	down	incorrect
WTMF.US	WisdomTree Managed Futures Strategy Fund	20260602	41.17	41.47	41.17	41.26	21000	41.26	up	down	incorrect
WWJD.US	Inspire International ESG ETF	20260602	39.27	39.7	39.27	39.625	50100	39.0791	up	down	incorrect
XAR.US	SPDR S&P Aerospace & Defense ETF	20260602	279.69	281.61	277.87	279.28	249123	279.2177	down	down	correct
XBI.US	SPDR S&P Biotech ETF	20260602	131.54	131.97	127.57	127.76	14202380	127.6391	down	down	correct
XCEM.US	Columbia EM Core ex	20260602	53.15	53.73	52.91	53.73	164400	53.73	up	up	correct
XCLR.US	Global X S&P 500® Collar 95	20260602	27.62	27.62	27.62	27.62	300	27.5167
XDIV.US	Metaurus Equity Component Trust	20260602	30.845	30.96	30.82	30.918	21500	30.918	up	up	correct
XES.US	SPDR S&P Oil & Gas Equipment & Services ETF	20260602	120.76	124.86	120.76	123.86	93179	123.5264	up	up	correct
XHB.US	SPDR S&P Homebuilders ETF	20260602	103.62	104.65	102.95	104.32	1571555	104.1671	up	up	correct
XHE.US	SPDR Series Trust	20260602	78.49	78.49	77.59	78	31400	78	down	down	correct
XHS.US	SPDR Series Trust	20260602	113.96	114.34	113.05	113.25	3200	113.2111	down	down	correct
XITK.US	SPDR Series Trust	20260602	210.744	210.744	210.744	210.744	800	210.744
XLB.US	Materials Select Sector SPDR Fund	20260602	50.82	51.665	50.7225	51.52	19926830	51.3271	up	up	correct
XLC.US	Communication Services Select Sector SPDR Fund	20260602	114.755	114.9	113.52	113.57	6493900	113.2682	down	down	correct
XLE.US	The Select Sector SPDR Trust	20260602	57.19	58.17	57.08	57.96	23842619	57.5474	up	up	correct
XLF.US	Financial Select Sector SPDR Fund	20260602	51.23	51.66	50.98	51.46	30988800	51.2808	up	up	correct
XLG.US	Invesco S&P 500 Top 50 ETF	20260602	64.41	64.65	64.21	64.4	802600	64.2766	down	down	correct
XLI.US	Industrial Select Sector SPDR Fund	20260602	172.94	174.5	172.37	174.19	8663957	173.7646	up	up	correct
XLK.US	Technology Select Sector SPDR Fund	20260602	196.45	198.38	195.75	198.21	10175180	197.9748	up	up	correct
XLP.US	Consumer Staples Select Sector SPDR Fund	20260602	81.92	82.29	81.48	81.83	15723400	81.2584	down	down	correct
XLRE.US	The Real Estate Select Sector SPDR Fund	20260602	43.3	43.51	43.075	43.49	6160600	43.1134	up	up	correct
XLSR.US	SPDR SSGA U.S. Sector Rotation ETF	20260602	66.387	66.67	66.387	66.59	48700	66.5367	up	up	correct
XLU.US	The Select Sector SPDR Trust	20260602	43.21	43.96	43.175	43.9	27366311	43.6212	up	up	correct
XLV.US	Health Care Select Sector SPDR Fund	20260602	146.75	147.27	145.31	146.4	12024270	145.76	down	down	correct
XLY.US	The Select Sector SPDR Trust	20260602	117.52	118.27	116.555	117.59	8219333	117.3516	up	up	correct
XME.US	SPDR Series Trust	20260602	128.13	132.94	127.83	132.83	2554588	132.7378	up	up	correct
XMHQ.US	Invesco S&P MidCap Quality ETF	20260602	110.63	111.48	110.43	111.42	127500	111.2556	up	up	correct
XMLV.US	Invesco S&P MidCap Low Volatility ETF	20260602	63.32	63.88	63.27	63.6	40272	63.1017	up	up	correct
XMMO.US	Invesco S&P MidCap Momentum ETF	20260602	166.96	169.95	166.79	169.95	395600	169.7056	up	down	incorrect
XMVM.US	Invesco S&P MidCap Value with Momentum ETF	20260602	68.39	69.49	68.39	69.2	29600	68.8821	up	up	correct
XNTK.US	SPDR NYSE Technology ETF	20260602	380.03	387.51	379.505	387.27	62372	387.0702	up	up	correct
XOP.US	SPDR S&P Oil & Gas Exploration & Production ETF	20260602	167.03	169.93	166.8018	168.85	2789549	168.0346	up	up	correct
XOUT.US	GraniteShares XOUT U.S. Large Cap ETF	20260602	65.47	66.1127	65.46	66.1127	1632	66.1127	up	up	correct
XPH.US	SPDR Series Trust	20260602	56.91	56.91	55.55	55.7	211030	55.6471	down	down	correct
XPND.US	First Trust Exchange	20260602	41.7	42.337	41.7	42.337	1600	42.3284	up	up	correct
XPP.US	ProShares Ultra FTSE China 50	20260602	22.43	22.84	22.43	22.585	10707	22.4245	up	up	correct
XRMI.US	Global X S&P 500® Risk Managed Income ETF	20260602	17.3	17.32	17.27	17.305	26100	16.957	up	down	incorrect
XRT.US	SPDR S&P Retail ETF	20260602	83.75	84.08	83.35	83.7	4155020	83.5179	down	up	incorrect
XSD.US	SPDR Series Trust	20260602	617.22	640.04	615.44	640.04	202293	639.8099	up	down	incorrect
XSLV.US	Invesco S&P SmallCap Low Volatility ETF	20260602	48.86	49.7099	48.86	49.6322	4385	49.4981	up	down	incorrect
XSMO.US	Invesco S&P SmallCap Momentum ETF	20260602	87.05	88.42	87.03	88.17	163300	88.0468	up	down	incorrect
XSOE.US	WisdomTree Emerging Markets ex	20260602	50.18	50.63	50.09	50.54	348573	50.2476	up	down	incorrect
XSVM.US	Invesco S&P SmallCap Value with Momentum ETF	20260602	66.38	67.5	66.38	67.43	14700	67.1253	up	down	incorrect
XSW.US	SPDR S&P Software & Services ETF	20260602	182.71	183.69	180.43	182.85	154400	182.85	up	up	correct
XTL.US	SPDR Series Trust	20260602	241.19	247.62	241.19	247.62	243000	246.6362	up	up	correct
XTN.US	SPDR S&P Transportation ETF	20260602	112.1	112.54	111.45	111.73	20300	111.5877	down	down	correct
XYLD.US	Global X Funds	20260602	40.75	40.79	40.74	40.79	303900	40.0462	up	up	correct
XYLG.US	Global X S&P 500® Covered Call & Growth ETF	20260602	29.07	29.13	29.015	29.065	23800	28.8033	down	down	correct
YANG.US	Direxion Shares ETF Trust	20260602	27.55	27.92	27	27.7	1062816	27.5695	up	up	correct
YCL.US	ProShares Ultra Yen	20260602	18	18	17.92	17.95	45500	17.95	down	down	correct
YCS.US	ProShares UltraShort Yen	20260602	54.37	54.51	54.37	54.46	7800	54.46	up	up	correct
YINN.US	Direxion Daily FTSE China Bull 3X Shares	20260602	33.04	33.5463	32.62	32.87	2737489	32.6041	down	down	correct
YLD.US	Principal Exchange	20260602	18.99	19.07	18.97	19.04	506343	18.9249	up	up	correct
YOLO.US	AdvisorShares Trust	20260602	3.07	3.13	3.02	3.09	22400	3.09	up	up	correct
YXI.US	ProShares Short FTSE China 50	20260602	21.65	21.65	21.36	21.5483	1896	21.4342	down	down	correct
YYY.US	Amplify ETF Trust	20260602	11.5	11.5	11.46	11.49	429297	11.3704	down	down	correct
ZHDG.US	ZEGA Buy and Hedge ETF	20260602	23.86	23.931	23.86	23.931	600	23.931	up	up	correct
ZIG.US	ETF Series Solutions	20260602	39.44	39.54	39.44	39.495	800	39.495	up	up	correct
ZROZ.US	PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange	20260602	63.25	63.25	62.92	63.05	818977	62.2533	down	down	correct
ZSL.US	ProShares Trust II	20260602	19.94	20.59	19.735	20.375	2986838	20.375	up	up	correct