CollectAI

close-nyse_etfs

2026/06/04

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAA.US	Listed Funds Trust	20260604	25.03	25.03	24.92	25.008	13900	24.9215	down	up	incorrect
AAAU.US	Goldman Sachs Physical Gold ETF	20260604	44.4	44.5	43.94	44.18	1000100	44.18	down	down	correct
ABEQ.US	Absolute Core Strategy ETF	20260604	37.43	37.43	37.22	37.282	12000	37.0572	down	down	correct
ACES.US	ALPS Clean Energy ETF	20260604	41.11	41.88	40.81	41.68	16901	41.6568	up	up	correct
ACSG.US	Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF	20260604	47.301	47.301	47.301	47.301	600	47.301
ACVF.US	ETF Opportunities Trust	20260604	54.35	54.6	54.35	54.593	5900	54.5245	up	up	correct
ADIV.US	SmartETFs Asia Pacific Dividend Builder ETF	20260604	19.16	19.35	19.16	19.32	9000	19.1696	up	up	correct
AFK.US	VanEck Vectors Africa Index ETF	20260604	27.15	27.38	27.11	27.38	58300	27.38	up	up	correct
AFLG.US	First Trust Active Factor Large Cap ETF	20260604	43.76	44.09	43.76	44.04	54700	43.9711	up	up	correct
AFMC.US	First Trust Active Factor Mid Cap ETF	20260604	40.04	40.33	40.04	40.22	16600	40.1682	up	down	incorrect
AFSM.US	First Trust Active Factor Small Cap ETF	20260604	37.87	38.58	37.87	38.48	13500	38.4036	up	up	correct
AGG.US	iShares Core U.S. Aggregate Bond ETF	20260604	98.71	98.9983	98.61	98.66	7001328	98.3304	down	down	correct
AGGY.US	WisdomTree Trust	20260604	43.52	43.5399	43.4884	43.5089	41552	43.3597	down	down	correct
AGOX.US	Adaptive Growth Opportunities ETF	20260604	34.84	34.84	34.18	34.8	119500	34.8	down	down	correct
AGQ.US	ProShares Trust II	20260604	111.58	112.15	107.2	109.85	2630500	109.85	down	down	correct
AGZ.US	iShares Agency Bond ETF	20260604	108.85	108.8969	108.8	108.84	10855	108.5257	down	down	correct
AHYB.US	American Century ETF Trust	20260604	46.16	46.29	46.15	46.19	4100	45.9564	up	up	correct
AIEQ.US	AI Powered Equity ETF	20260604	49.74	50.24	49.74	50.114	4000	50.114	up	up	correct
ALTL.US	Pacer Funds Trust	20260604	49.29	49.99	49.29	49.9611	1897	49.9611	up	up	correct
AMAX.US	Starboard Investment Trust	20260604	7.83	7.87	7.8	7.861	19700	7.7812	up	up	correct
AMLP.US	ALPS ETF Trust	20260604	52.46	53.3	52.35	53.25	1905700	53.25	up	up	correct
AMOM.US	QRAFT AI	20260604	60.16	62.04	60.16	61.584	6900	61.584	up	up	correct
AMUB.US	UBS ETRACS Alerian MLP Index ETN Series B	20260604	22.11	22.3725	22.11	22.3725	286	22.3725	up	down	incorrect
AMZA.US	InfraCap MLP ETF	20260604	46.44	47.317	46.44	47.12	34344	46.4382	up	up	correct
ANEW.US	ProShares Trust	20260604	51.37	51.469	51.37	51.469	500	51.3782	up	down	incorrect
AOA.US	iShares Trust	20260604	97.93	98.36	97.72	98.33	86341	97.6456	up	up	correct
AOK.US	iShares Core Conservative Allocation ETF	20260604	41.47	41.475	41.37	41.44	118923	41.2377	down	down	correct
AOM.US	iShares Core Moderate Allocation ETF	20260604	49.78	49.9301	49.76	49.9	103816	49.4918	up	up	correct
AOR.US	iShares Trust	20260604	69.26	69.715	69.26	69.65	199951	69.1248	up	up	correct
ARB.US	AltShares Trust	20260604	29.62	29.64	29.55	29.64	3300	29.64	up	up	correct
ARGT.US	Global X Funds	20260604	94.59	96.01	94.59	95.01	115796	94.6676	up	up	correct
ARKF.US	ARK ETF Trust	20260604	40	40.66	39.94	40.37	115200	40.37	up	up	correct
ARKK.US	ARK ETF Trust	20260604	78.02	81.14	77.7	80.07	6508300	80.07	up	up	correct
ARKW.US	ARK Next Generation Internet ETF	20260604	144.8	147.39	144.21	146.45	67200	146.45	up	up	correct
ASEA.US	Global X Funds	20260604	20.04	20.25	20.01	20.02	21518	19.6136	down	down	correct
ASHR.US	DBX ETF Trust	20260604	36	36.04	35.9	35.98	2338800	35.98	down	down	correct
ASHS.US	Xtrackers Harvest CSI 500 China	20260604	44.69	44.72	44.54	44.6	2800	44.6	down	down	correct
ATFV.US	Alger 35 ETF	20260604	40	41.63	40	41.44	100900	41.44	up	down	incorrect
AUSF.US	Global X Funds	20260604	49.13	49.53	49.09	49.2	60400	49.2	up	up	correct
AVDE.US	American Century ETF Trust	20260604	91.32	91.565	91.111	91.48	739300	90.2867	up	up	correct
AVDV.US	American Century ETF Trust	20260604	109.29	109.68	109.13	109.48	481100	108.0511	up	up	correct
AVEM.US	American Century ETF Trust	20260604	96.79	97.82	96.056	97.52	1458600	96.9646	up	up	correct
AVES.US	Avantis® Emerging Markets Value ETF	20260604	67.51	67.89	67.26	67.8	54900	67.336	up	down	incorrect
AVIG.US	Avantis Core Fixed Income ETF	20260604	41.31	41.35	41.27	41.29	2488000	41.1445	down	down	correct
AVIV.US	Avantis International Large Cap	20260604	79.68	79.84	79.5	79.71	80119	78.8231	up	up	correct
AVLV.US	American Century ETF Trust	20260604	91.28	91.56	91.09	91.39	595300	91.1031	up	up	correct
AVMU.US	Avantis Core Municipal Fixed Income ETF	20260604	46.36	46.41	46.355	46.405	28300	46.2762	up	up	correct
AVRE.US	AVRE	20260604	46.94	47.31	46.85	47.3	52100	46.9064	up	up	correct
AVSF.US	American Century ETF Trust	20260604	46.51	46.52	46.49	46.51	35400	46.3474
AVUS.US	American Century ETF Trust	20260604	127.41	128.62	127.41	128.34	274500	127.9969	up	up	correct
AVUV.US	American Century ETF Trust	20260604	120.315	121.639	120.13	121.45	935000	121.005	up	down	incorrect
AWAY.US	ETFMG Travel Tech ETF	20260604	17.6	17.71	17.5	17.513	22300	17.513	down	down	correct
BAB.US	Invesco Exchange	20260604	26.81	26.87	26.75	26.78	153815	26.5844	down	down	correct
BAR.US	GraniteShares Gold Trust	20260604	44.35	44.41	43.91	44.11	68100	44.11	down	down	correct
BATT.US	Amplify ETF Trust	20260604	17.1	17.25	17	17.08	52200	17.08	down	down	correct
BBC.US	Virtus LifeSci Biotech Clinical Trials ETF	20260604	42.775	43.38	42.67	42.958	13300	42.958	up	up	correct
BBMC.US	JPMorgan BetaBuilders U.S. Mid Cap Equity ETF	20260604	123.14	124.3799	123.14	124.3223	5713	123.9995	up	up	correct
BBP.US	ETFis Series Trust I	20260604	85.69	86.94	85.69	86.612	4500	86.612	up	up	correct
BBSC.US	JPMorgan BetaBuilders U.S. Small Cap Equity ETF	20260604	85.86	87.2	85.86	87.14	3383	86.9551	up	up	correct
BCD.US	Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K	20260604	37.15	37.15	36.86	37.02	20100	37.02	down	down	correct
BCI.US	Aberdeen Standard Bloomberg All Commodity Strategy K	20260604	24.57	24.585	24.405	24.48	844000	24.48	down	down	correct
BDCX.US	ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN	20260604	20.32	20.4086	20.32	20.4086	713	19.2371	up	down	incorrect
BDCZ.US	UBS ETRACS Wells Fargo Business Development Company Index ETN	20260604	15.015	15.02	14.98	15.02	1789	14.495	up	up	correct
BDRY.US	ETF Managers Group Commodity Trust I	20260604	12.45	12.76	12.31	12.66	57200	12.66	up	up	correct
BEDZ.US	AdvisorShares Hotel ETF	20260604	35.5	35.64	35.5	35.64	1300	35.64	up	up	correct
BERZ.US	MicroSectors™ Solactive FANG & Innovation	20260604	20.98	21.1	20.34	20.62	23800	20.62	down	up	incorrect
BETZ.US	Roundhill Sports Betting & iGaming ETF	20260604	19.07	19.205	18.98	19.15	7900	19.15	up	up	correct
BFOR.US	Barron's 400 ETF	20260604	90.64	91.48	90.64	91.43	33544	22.8575	up	up	correct
BIBL.US	Northern Lights Fund Trust IV	20260604	55.27	55.875	54.93	55.77	31342	55.668	up	up	correct
BIGY.US	ETF Series Solutions	20260604	53.12	53.53	53.12	53.49	8300	52.9549	up	up	correct
BIL.US	SPDR Bloomberg Barclays 1	20260604	91.42	91.42	91.41	91.41	7054600	91.1431	down	down	correct
BILS.US	SPDR Series Trust	20260604	99.18	99.18	99.16	99.17	247380	98.8776	down	down	correct
BITO.US	ProShares Bitcoin Strategy ETF	20260604	8.6	8.785	8.56	8.65	270508700	8.6387	up	up	correct
BITQ.US	Exchange Traded Concepts Trust	20260604	27.09	27.885	26.8	27.49	98600	27.49	up	up	correct
BIV.US	Vanguard Intermediate	20260604	76.46	76.53	76.41	76.44	1144826	76.166	down	up	incorrect
BIZD.US	VanEck Vectors BDC Income ETF	20260604	12.49	12.73	12.49	12.7	2900266	12.4602	up	up	correct
BKAG.US	BNY Mellon Core Bond ETF	20260604	41.88	41.88	41.81	41.83	125200	41.6743	down	down	correct
BKEM.US	BNY Mellon ETF Trust	20260604	96.5601	96.5601	96.2331	96.2331	4500	31.7913	down	down	correct
BKF.US	iShares MSCI BRIC ETF	20260604	40.58	40.58	40.34	40.35	10628	40.1966	down	down	correct
BKHY.US	BNY Mellon High Yield Beta ETF	20260604	47.44	47.505	47.43	47.47	18000	47.2	up	down	incorrect
BKIE.US	BNY Mellon International Equity ETF	20260604	100.1301	100.47	99.948	100.344	61800	33.1587	up	up	correct
BKLC.US	BNY Mellon US Large Cap Core Equity ETF	20260604	144.1701	145.5501	144.1701	145.2699	278400	48.294	up	up	correct
BKLN.US	Invesco Exchange	20260604	20.51	20.53	20.49	20.5	8749294	20.2895	down	down	correct
BKMC.US	BNY Mellon US Mid Cap Core Equity ETF	20260604	121.4001	121.4901	121.2501	121.3701	18000	40.3333	down	down	correct
BKSE.US	BNY Mellon ETF Trust	20260604	127.7499	128.1801	127.7499	128.0859	4800	42.561	up	up	correct
BKUI.US	BNY Mellon ETF Trust	20260604	49.67	49.7	49.67	49.67	40600	49.4955
BLES.US	Northern Lights Fund Trust IV	20260604	48.47	48.97	48.2712	48.52	8016	48.1103	up	down	incorrect
BLOK.US	Amplify Transformational Data Sharing ETF	20260604	64.71	66.38	64.59	65.87	367229	65.7867	up	up	correct
BLV.US	Vanguard Long	20260604	68.5	68.61	68.425	68.48	342019	68.2102	down	down	correct
BMED.US	BlackRock Future Health ETF	20260604	28.33	28.76	28.33	28.745	600	28.6635	up	up	correct
BNDC.US	FlexShares Core Select Bond Fund	20260604	22.09	22.1095	22.08	22.0927	14390	21.9448	up	up	correct
BNDD.US	BNDD	20260604	98.469	98.469	98.469	98.469	300	98.1765
BNKD.US	MicroSectors U.S. Big Banks Index	20260604	36.449	36.449	36.449	36.449	100	36.449
BNKU.US	MicroSectors U.S. Big Banks Index 3X Leveraged ETNs	20260604	34.5	37.055	34.5	36.711	17400	36.711	up	up	correct
BNO.US	United States Brent Oil Fund LP	20260604	52.51	52.57	51.87	52.48	1914900	52.48	down	up	incorrect
BOAT.US	SonicShares Global Shipping ETF	20260604	40.71	40.8	40.495	40.72	11200	39.6857	up	down	incorrect
BOIL.US	ProShares Ultra Bloomberg Natural Gas	20260604	30.29	31.5	30.06	30.92	4441200	30.92	up	up	correct
BOND.US	PIMCO Active Bond Exchange	20260604	91.77	91.83	91.6901	91.76	385443	91.3719	down	down	correct
BOUT.US	Innovator ETFs Trust	20260604	47.78	47.78	47.61	47.61	300	47.61	down	down	correct
BRF.US	VanEck Vectors ETF Trust	20260604	17.11	17.11	16.92	16.92	7000	16.92	down	down	correct
BRZU.US	Direxion Daily MSCI Brazil Bull 2X Shares	20260604	89.9686	90.145	89.2501	89.84	21494	89.4041	down	down	correct
BSV.US	Vanguard Short	20260604	77.82	77.8695	77.78	77.8	1881941	77.539	down	down	correct
BTAL.US	AGFiQ U.S. Market Neutral Anti	20260604	11.61	11.77	11.48	11.51	700900	11.51	down	down	correct
BUL.US	Pacer US Cash Cows Growth ETF	20260604	60.21	60.44	60.14	60.35	4100	60.35	up	up	correct
BULZ.US	MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs	20260604	49	50.715	48.47	49.89	638100	49.89	up	up	correct
BUZZ.US	VanEck Vectors ETF Trust	20260604	39.13	39.94	39.08	39.65	39400	39.65	up	up	correct
BWX.US	SPDR Bloomberg Barclays International Treasury Bond ETF	20260604	21.96	21.9761	21.8832	21.93	478505	21.8854	down	down	correct
BWZ.US	SPDR Bloomberg Barclays Short Term International Treasury Bond ETF	20260604	27.1	27.13	27.01	27.065	37612	27.0152	down	up	incorrect
BYLD.US	iShares Yield Optimized Bond ETF	20260604	22.57	22.58	22.55	22.58	61512	22.4812	up	up	correct
BZQ.US	ProShares Trust	20260604	23.42	23.66	23.42	23.44	1930	23.1235	up	up	correct
CANE.US	Teucrium Sugar	20260604	9.65	9.72	9.63	9.7	146800	9.7	up	up	correct
CAPE.US	Barclays ETN+ Shiller Capet ETN	20260604	32.05	32.17	31.95	32.04	22003	31.9304	down	down	correct
CBON.US	VanEck Vectors ChinaAMC China Bond ETF	20260604	23.92	23.96	23.88	23.925	2652	23.8966	up	up	correct
CBSE.US	Listed Funds Trust	20260604	51.23	52.335	51.23	52.1	2500	52.1	up	up	correct
CCOR.US	Core Alternative ETF	20260604	25.4101	25.53	25.35	25.4202	6268	25.3707	up	up	correct
CEF.US	Sprott Physical Gold and Silver Trust	20260604	47.09	47.24	46.49	46.85	516200	46.85	down	down	correct
CEFD.US	ETRACS Monthly Pay 1.5X Leveraged Closed	20260604	19.23	19.23	19.225	19.225	300	18.7404	down	down	correct
CEW.US	WisdomTree Emerging Currency Strategy Fund	20260604	19.43	19.43	19.43	19.43	100	19.43
CGW.US	Invesco Exchange	20260604	62.85	63.14	62.58	62.72	33900	62.72	down	down	correct
CHAU.US	Direxion Daily CSI 300 China A Share Bull 2X Shares	20260604	24.48	24.48	24.25	24.34	42499	24.2249	down	down	correct
CHGX.US	ETF Series Solutions	20260604	33.11	33.58	33.11	33.48	14898	33.48	up	down	incorrect
CHIQ.US	Global X MSCI China Consumer Disc ETF	20260604	18.42	18.52	18.26	18.31	4800	18.2012	down	down	correct
CHIU.US	Global X MSCI China Utilities ETF	20260604	2.11	2.11	2.09	2.1	22300	2.1	down	down	correct
CLSM.US	Cabana Target Leading Sector Moderate ETF	20260604	27.74	27.89	27.74	27.799	4700	27.799	up	up	correct
CMBS.US	iShares Trust	20260604	48.49	48.59	48.4225	48.59	44023	48.4421	up	up	correct
CMDY.US	iShares Bloomberg Roll Select Broad Commodity ETF	20260604	60.7	60.72	60.33	60.53	153400	60.53	down	down	correct
CMF.US	iShares Trust	20260604	57.33	57.39	57.33	57.38	390075	57.238	up	up	correct
CNBS.US	Amplify ETF Trust	20260604	27.79	29.88	27.79	29.703	3100	29.703	up	down	incorrect
CNRG.US	SPDR Kensho Clean Power ETF	20260604	120.03	123.04	119.09	122.49	18000	122.319	up	down	incorrect
CNXT.US	VanEck Vectors ChinaAMC SME	20260604	58.14	58.225	57.77	58.075	197300	58.075	down	down	correct
COM.US	Direxion Shares ETF Trust	20260604	33.72	33.7301	33.4	33.47	138463	33.1967	down	down	correct
COMB.US	GraniteShares Bloomberg Commodity Broad Strategy No K	20260604	26.56	26.56	26.38	26.47	18800	26.47	down	down	correct
COPX.US	Global X Copper Miners ETF	20260604	89.7	90.745	89.2	90.22	1796089	89.9145	up	up	correct
CORN.US	Teucrium Commodity Trust	20260604	17.41	17.43	17.15	17.23	584900	17.23	down	down	correct
CORP.US	PIMCO Investment Grade Corporate Bond Index Exchange	20260604	96.63	96.7183	96.5973	96.63	60310	96.2211
CPER.US	United States Copper Index Fund LP	20260604	39.81	39.89	39.59	39.73	324100	39.73	down	up	incorrect
CQQQ.US	Invesco China Technology ETF	20260604	53.85	54.22	53.67	53.83	408100	53.83	down	down	correct
CRAK.US	VanEck Vectors ETF Trust	20260604	49.59	50.01	49.27	49.84	117200	49.84	up	up	correct
CRBN.US	iShares Trust	20260604	255.26	256.791	254.89	256.17	7424	254.4188	up	up	correct
CRPT.US	First Trust SkyBridge Crypto Industry and Digital Economy ETF	20260604	13.07	13.565	13	13.16	166400	13.16	up	up	correct
CSD.US	Invesco S&P Spin	20260604	139.31	140.34	139.31	139.8	8100	139.8	up	up	correct
CTEX.US	ProShares S&P Kensho Cleantech ETF	20260604	48.36	49.96	48.36	48.977	1400	48.977	up	up	correct
CURE.US	Direxion Shares ETF Trust	20260604	95.47	100.01	95.47	99.07	198379	98.6828	up	up	correct
CUT.US	Invesco MSCI Global Timber ETF	20260604	27.66	27.66	27.37	27.4	7300	27.4	down	down	correct
CVY.US	Invesco Zacks Multi	20260604	28.99	28.99	28.911	28.947	1843	28.5076	down	down	correct
CWB.US	SPDR Bloomberg Barclays Convertible Securities ETF	20260604	108.51	110.1099	108.01	109.66	854484	109.5674	up	up	correct
CWEB.US	Direxion Shares ETF Trust	20260604	23.81	24.4	23.55	23.55	306929	23.4393	down	down	correct
CWI.US	SPDR MSCI ACWI ex	20260604	40.41	40.7	40.28	40.65	206600	40.65	up	up	correct
CWS.US	AdvisorShares Focused Equity ETF	20260604	67.8	68.33	67.8	68.25	14500	68.25	up	down	incorrect
CZA.US	Invesco Zacks Mid	20260604	118.51	118.67	118.21	118.51	3900	118.51
DAT.US	ProShares Big Data Refiners ETF	20260604	44.56	45.269	44.52	44.587	5200	44.587	up	up	correct
DBA.US	Invesco DB Multi	20260604	26.81	26.87	26.62	26.69	1354000	26.69	down	down	correct
DBAW.US	Xtrackers MSCI All World ex U.S. Hedged Equity ETF	20260604	47.63	47.98	47.52	47.91	30841	47.8911	up	up	correct
DBB.US	Invesco DB Multi	20260604	26.19	26.23	26.1	26.22	284300	26.22	up	up	correct
DBC.US	Invesco DB Commodity Index Tracking Fund	20260604	29.96	29.97	29.75	29.88	781200	29.88	down	down	correct
DBE.US	Invesco DB Energy Fund	20260604	31.32	31.32	31.02	31.27	32800	31.27	down	down	correct
DBEF.US	Xtrackers MSCI EAFE Hedged Equity ETF	20260604	53.14	53.49	53.08	53.36	401300	53.36	up	up	correct
DBEM.US	Xtrackers MSCI Emerging Markets Hedged Equity ETF	20260604	41.16	41.61	40.88	41.45	5900	41.0366	up	down	incorrect
DBEU.US	Xtrackers MSCI Europe Hedged Equity ETF	20260604	52	52.36	51.87	52.22	17700	52.22	up	up	correct
DBEZ.US	Xtrackers MSCI Eurozone Hedged Equity ETF	20260604	60.71	61.01	60.69	60.9818	2480	60.9426	up	up	correct
DBJP.US	Xtrackers MSCI Japan Hedged Equity ETF	20260604	113.72	114.44	113.54	114.44	32200	113.0593	up	up	correct
DBMF.US	iM DBi Managed Futures Strategy ETF	20260604	31.17	31.335	31.095	31.29	740400	31.1319	up	up	correct
DBO.US	Invesco DB Oil Fund	20260604	21.95	22	21.74	21.94	544900	21.94	down	down	correct
DBP.US	Invesco DB Precious Metals Fund	20260604	106.27	106.35	105.55	105.88	10400	105.88	down	down	correct
DDM.US	ProShares Ultra Dow30	20260604	63.33	64.24	63.121	64.04	241902	63.8683	up	up	correct
DEED.US	First Trust TCW Securitized Plus ETF	20260604	21.29	21.31	21.27	21.288	6000	21.1094	down	down	correct
DEEF.US	Xtrackers FTSE Developed ex US Multifactor ETF	20260604	39.51	39.51	39.08	39.08	1699	38.6007	down	down	correct
DEEP.US	Roundhill Acquirers Deep Value ETF	20260604	40.5058	40.512	40.5058	40.512	280	40.2981	up	up	correct
DEM.US	WisdomTree Trust	20260604	55.5	55.69	55.33	55.62	114086	54.8775	up	up	correct
DES.US	WisdomTree U.S. SmallCap Dividend Fund	20260604	38.43	38.81	38.43	38.77	108879	38.6297	up	up	correct
DEUS.US	Xtrackers Russell US Multifactor ETF	20260604	64.95	64.95	64.7701	64.817	4389	64.5702	down	down	correct
DEW.US	WisdomTree Global High Dividend Fund	20260604	69.14	69.14	69.045	69.12	3397	68.2246	down	down	correct
DFAC.US	Dimensional U.S. Core Equity 2 ETF	20260604	44.2	44.57	44.18	44.5	1691900	44.3912	up	up	correct
DFAE.US	Dimensional ETF Trust	20260604	40.42	40.845	40.16	40.74	974100	40.5341	up	up	correct
DFAI.US	Dimensional International Core Equity Market ETF	20260604	41.75	41.88	41.67	41.84	924449	41.3694	up	up	correct
DFAS.US	Dimensional U.S. Small Cap ETF	20260604	78.67	79.41	78.46	79.24	276400	79.0036	up	up	correct
DFAT.US	Dimensional U.S. Targeted Value ETF	20260604	67.43	68.03	67.43	67.89	204100	67.6603	up	up	correct
DFAU.US	Dimensional US Core Equity Market ETF	20260604	51.82	52.3	51.82	52.22	495587	52.0986	up	up	correct
DFCF.US	Dimensional ETF Trust	20260604	42.24	42.285	42.22	42.24	771600	41.8992
DFE.US	WisdomTree Europe SmallCap Dividend Fund	20260604	75.98	76.26	75.98	76.2399	3605	74.5929	up	down	incorrect
DFEN.US	Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace	20260604	66.57	71.5	66.495	70.97	231266	70.9497	up	down	incorrect
DFIP.US	Dimensional ETF Trust	20260604	41.9	41.9	41.82	41.84	67700	40.9086	down	down	correct
DFIV.US	DFIV	20260604	55.82	55.96	55.71	55.92	983300	55.1122	up	up	correct
DFJ.US	WisdomTree Japan SmallCap Dividend Fund	20260604	106.21	106.85	105.99	106.38	65040	105.0568	up	up	correct
DFNM.US	Dimensional ETF Trust	20260604	48.28	48.33	48.27	48.32	142100	48.0679	up	up	correct
DFSD.US	Dimensional ETF Trust	20260604	47.87	47.9	47.85	47.86	363100	47.2832	down	down	correct
DFUS.US	Dimensional U.S. Equity ETF	20260604	82.01	82.815	81.975	82.68	532300	82.4787	up	up	correct
DGP.US	DB Gold Double Long ETN	20260604	167.03	167.36	163.55	164.8	266100	164.8	down	down	correct
DGRO.US	iShares Core Dividend Growth ETF	20260604	75.51	75.81	75.415	75.76	1238777	75.4297	up	up	correct
DGS.US	WisdomTree Emerging Markets SmallCap Dividend Fund	20260604	65.42	65.76	65.2851	65.7	28837	64.8418	up	up	correct
DGT.US	SPDR Series Trust	20260604	187.95	188.15	187.6599	188.15	4006	186.8446	up	up	correct
DGZ.US	DB Gold Short ETN	20260604	5.1	5.79	5.1	5.61	4300	5.61	up	down	incorrect
DHS.US	WisdomTree U.S. High Dividend Fund	20260604	111.38	112.05	111.23	111.67	20684	111.3144	up	up	correct
DIA.US	SPDR Dow Jones Industrial Average ETF Trust	20260604	513.69	517.58	512.68	516.7	6390701	515.1475	up	up	correct
DIAL.US	Columbia Diversified Fixed Income Allocation ETF	20260604	18.19	18.19	18.15	18.16	27423	18.087	down	down	correct
DIG.US	ProShares Ultra Oil & Gas	20260604	59.51	60.47	58.88	60.02	20814	59.7936	up	up	correct
DIM.US	WisdomTree International MidCap Dividend Fund	20260604	86.68	86.84	86.62	86.7098	3507	85.069	up	up	correct
DIV.US	Global X SuperDividend U.S. ETF	20260604	18.92	19.03	18.8596	18.91	269087	18.8064	down	down	correct
DIVO.US	Amplify ETF Trust	20260604	46.35	46.62	46.34	46.51	681100	46.3237	up	up	correct
DIVS.US	SmartETFs Dividend Builder ETF	20260604	32.88	32.92	32.85	32.896	9600	32.7248	up	up	correct
DIVZ.US	Listed Funds Trust	20260604	37.5	37.54	37.3	37.395	24900	37.2945	down	down	correct
DJD.US	Invesco Dow Jones Industrial Average Dividend ETF	20260604	63.33	63.575	62.9399	63.04	26115	62.6255	down	down	correct
DJP.US	iPath Bloomberg Commodity Index Total Return(SM) ETN	20260604	48.62	48.69	48.29	48.54	33500	48.54	down	down	correct
DLN.US	WisdomTree U.S. LargeCap Dividend Fund	20260604	96.42	96.94	96.4	96.9	101379	96.6931	up	up	correct
DLS.US	WisdomTree International SmallCap Dividend Fund	20260604	86.82	86.9699	86.53	86.647	16172	85.1808	down	down	correct
DNL.US	WisdomTree Global ex	20260604	45.46	45.95	45.32	45.95	31353	45.777	up	up	correct
DOG.US	ProShares Short Dow30	20260604	22.19	22.2287	22.0198	22.05	1870971	21.8869	down	up	incorrect
DOL.US	WisdomTree International LargeCap Dividend Fund	20260604	74.96	75.28	74.87	75.12	7131	74.1094	up	up	correct
DON.US	WisdomTree U.S. MidCap Dividend Fund	20260604	55.24	55.52	55.21	55.35	109600	55.1973	up	up	correct
DOO.US	WisdomTree International Dividend ex	20260604	61.65	63.23	61.65	62.82	254600	62.6424	up	up	correct
DPST.US	Direxion Shares ETF Trust	20260604	109.52	116.01	109.52	115.28	434240	114.6695	up	down	incorrect
DRIP.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares	20260604	4.53	4.59	4.43	4.46	1986500	44.2932	down	up	incorrect
DRN.US	Direxion Shares ETF Trust	20260604	10.44	10.75	10.31	10.73	391509	10.6725	up	down	incorrect
DRV.US	Direxion Daily MSCI Real Estate Bear 3X Shares	20260604	19.9	20.21	19.44	19.4438	158482	19.278	down	down	correct
DSCF.US	Discipline Fund ETF	20260604	25.27	25.3	25.23	25.2766	4843	25.0474	up	down	incorrect
DSI.US	iShares MSCI KLD 400 Social ETF	20260604	142.78	144.5424	142.78	144.25	58924	143.9619	up	down	incorrect
DSTL.US	Distillate U.S. Fundamental Stability & Value ETF	20260604	60.74	61.1	60.73	60.84	57572	60.6581	up	up	correct
DSTX.US	ETF Series Solutions	20260604	34.11	34.11	33.99	34.082	2000	33.6804	down	down	correct
DTD.US	WisdomTree U.S. Total Dividend Fund	20260604	92.83	93.46	92.83	93.4032	30563	93.1919	up	up	correct
DTEC.US	ALPS Disruptive Technologies ETF	20260604	50.46	50.56	50.31	50.31	7000	50.31	down	down	correct
DTH.US	WisdomTree International High Dividend Fund	20260604	56.01	56.0953	55.82	55.83	119326	54.5882	down	down	correct
DUG.US	ProShares UltraShort Oil & Gas	20260604	18.02	18.21	17.7431	17.88	64791	17.7716	down	down	correct
DUSL.US	Direxion Shares ETF Trust	20260604	88.7	91.69	88.7	91.3	13534	91.2184	up	up	correct
DUST.US	Direxion Daily Gold Miners Index Bear 2X Shares	20260604	52.03	53.07	50.82	52.12	458177	51.8197	up	up	correct
DVYE.US	iShares Inc.	20260604	34.38	34.46	34.24	34.4	134757	33.8288	up	up	correct
DWM.US	WisdomTree International Equity Fund	20260604	74.02	74.192	73.9168	74.1505	10102	73.0594	up	up	correct
DWMF.US	WisdomTree International Multifactor Fund	20260604	33.25	33.38	33.25	33.33	3401	32.7702	up	up	correct
DWX.US	SPDR S&P International Dividend ETF	20260604	46.62	46.689	46.47	46.5782	11511	45.8981	down	down	correct
DXD.US	ProShares Trust	20260604	18.02	18.07	17.7299	17.81	2684776	17.6643	down	down	correct
DXJ.US	WisdomTree Japan Hedged Equity Fund	20260604	173.19	174	172.67	173.49	442300	172.3355	up	up	correct
DYLD.US	Two Roads Shared Trust	20260604	22.4	22.46	22.4	22.46	1100	22.3194	up	up	correct
DYNF.US	BlackRock ETF Trust	20260604	67.34	68.03	67.21	67.88	3342800	67.7537	up	up	correct
DZZ.US	DB Gold Double Short ETN	20260604	1.92	1.95	1.88	1.89	8300	1.89	down	down	correct
EAGG.US	iShares Trust	20260604	47.26	47.36	47.225	47.23	300167	47.074	down	down	correct
EAPR.US	Innovator MSCI Emerging Markets Power Buffer ETF	20260604	32.89	32.921	32.8	32.921	4100	32.921	up	up	correct
EASG.US	Xtrackers MSCI EAFE ESG Leaders Equity ETF	20260604	38.48	38.71	38.46	38.466	23947	37.9104	down	down	correct
EBLU.US	Ecofin Global Water ESG Fund	20260604	49.79	50.18	49.79	50.021	6319	49.5276	up	up	correct
EBND.US	SPDR Bloomberg Barclays Emerging Markets Local Bond ETF	20260604	20.86	20.865	20.835	20.85	277393	20.7402	down	down	correct
ECLN.US	First Trust EIP Carbon Impact ETF	20260604	36.94	37.0757	36.79	37.0757	2235	36.8959	up	down	incorrect
ECNS.US	iShares Trust	20260604	31.47	31.47	31.25	31.29	9600	30.827	down	up	incorrect
ECON.US	Columbia Emerging Markets Consumer ETF	20260604	35.93	36.47	35.93	36.44	5500	36.44	up	up	correct
EDC.US	Direxion Daily MSCI Emerging Markets Bull 3X Shares	20260604	92.93	96.075	91	95.28	83564	94.9095	up	up	correct
EDIV.US	SPDR Index Shares Funds	20260604	41.5	41.6799	41.4001	41.53	80924	41.0104	up	up	correct
EDOG.US	ALPS Emerging Sector Dividend Dogs ETF	20260604	24.4	24.4001	24.331	24.35	1184	23.9639	down	down	correct
EDOW.US	First Trust Dow 30 Equal Weight ETF	20260604	43.98	44.1099	43.92	43.9919	13117	43.8618	up	up	correct
EDV.US	Vanguard Extended Duration Treasury Index Fund ETF Shares	20260604	64.04	64.185	63.88	63.98	633401	63.1277	down	down	correct
EDZ.US	Direxion Daily MSCI Emerging Markets Bear 3X Shares	20260604	15.87	16.11	15.36	15.46	158900	15.2002	down	down	correct
EELV.US	Invesco S&P Emerging Markets Low Volatility ETF	20260604	28.5	28.5	28.34	28.39	32974	27.9531	down	up	incorrect
EEM.US	iShares MSCI Emerging Markets ETF	20260604	68.52	69.285	68.075	69.1	21260301	68.7427	up	up	correct
EEMO.US	Invesco S&P Emerging Markets Momentum ETF	20260604	23.78	24.05	23.51	23.95	14100	23.8421	up	up	correct
EEMS.US	iShares MSCI Emerging Markets Small	20260604	77.36	77.7999	77.3	77.73	5791	77.2442	up	up	correct
EEMX.US	SPDR MSCI Emerging Markets Fossil Fuel Free ETF	20260604	53.78	54.31	53.78	54.247	3100	54.247	up	up	correct
EES.US	WisdomTree U.S. SmallCap Earnings Fund	20260604	64.39	64.74	64.39	64.6259	8517	64.3776	up	down	incorrect
EET.US	ProShares Ultra MSCI Emerging Markets	20260604	118.71	121.33	117.59	120.9071	3333	120.4722	up	up	correct
EEV.US	ProShares Trust	20260604	11.31	11.39	11.07	11.12	13007	10.8182	down	down	correct
EFA.US	iShares MSCI EAFE ETF	20260604	104.54	105.015	104.43	104.95	10158680	103.3151	up	up	correct
EFAX.US	SPDR MSCI EAFE Fossil Fuel Free ETF	20260604	53.24	53.49	53.21	53.46	12600	53.46	up	up	correct
EFIV.US	SPDR S&P 500 ESG ETF	20260604	72.57	73.4203	72.57	73.3	112120	73.1035	up	up	correct
EFO.US	ProShares Ultra MSCI EAFE	20260604	72.86	73.0101	72.86	73.0101	591	72.7119	up	up	correct
EFU.US	ProShares UltraShort MSCI EAFE	20260604	7.47	7.51	7.465	7.465	1759	7.3881	down	down	correct
EFZ.US	ProShares Short MSCI EAFE	20260604	23.4001	23.43	23.3486	23.3486	2010	23.0885	down	down	correct
EIDO.US	iShares MSCI Indonesia ETF	20260604	11.9	12	11.86	11.99	2154269	11.7685	up	up	correct
EINC.US	VanEck Vectors Energy Income ETF	20260604	118.87	120.58	118.82	120.16	25800	120.16	up	up	correct
EIRL.US	iShares Trust	20260604	77.19	77.41	77.15	77.25	32071	76.1254	up	up	correct
EIS.US	iShares MSCI Israel ETF	20260604	128.76	129.9465	128.1582	129.43	88615	128.6611	up	up	correct
EJAN.US	Innovator MSCI Emerging Markets Power Buffer ETF January	20260604	35.815	35.935	35.77	35.86	6400	35.86	up	up	correct
EJUL.US	Innovator MSCI Emerging Markets Power Buffer ETF	20260604	31.09	31.09	31.065	31.07	2000	31.07	down	down	correct
ELD.US	WisdomTree Emerging Markets Local Debt Fund	20260604	28.7	28.795	28.7	28.72	49027	28.5744	up	up	correct
EMBD.US	Global X Emerging Markets Bond ETF	20260604	23.95	23.95	23.79	23.86	14100	23.7474	down	up	incorrect
EMHC.US	SPDR Bloomberg Barclays Emerging Markets USD Bond ETF	20260604	25.35	25.35	25.3	25.32	44400	25.2026	down	down	correct
EMLC.US	VanEck Vectors ETF Trust	20260604	25.45	25.47	25.42	25.43	2575259	25.2865	down	down	correct
EMLP.US	First Trust North American Energy Infrastructure Fund	20260604	43.16	43.4	42.97	43.39	477910	43.0797	up	up	correct
EMMF.US	WisdomTree Emerging Markets Multifactor Fund	20260604	39.41	39.77	39.41	39.7178	13066	39.4839	up	up	correct
EMNT.US	EMNT	20260604	98.67	98.73	98.67	98.7	25700	98.3808	up	up	correct
EMQQ.US	EMQQ The Emerging Markets Internet & Ecommerce ETF	20260604	32.49	32.72	32.37	32.45	32700	32.45	down	down	correct
EMTY.US	ProShares Trust	20260604	24.52	24.78	24.43	24.7373	1735	24.5697	up	down	incorrect
ENFR.US	Alerian Energy Infrastructure ETF	20260604	38.32	38.9	38.3	38.81	46800	38.81	up	down	incorrect
EOCT.US	Innovator ETFs Trust	20260604	34.01	34.09	33.99	34.09	4100	34.09	up	down	incorrect
EPHE.US	iShares MSCI Philippines ETF	20260604	24.5	24.74	23.56	24.7	154767	24.2258	up	up	correct
EPI.US	WisdomTree India Earnings Fund	20260604	42.26	42.33	42.02	42.21	478000	42.21	down	down	correct
EPOL.US	iShares Trust	20260604	40.27	40.52	40.27	40.36	397800	40.0624	up	up	correct
EPP.US	iShares MSCI Pacific ex Japan ETF	20260604	55.04	55.135	54.92	55.01	219783	54.1831	down	down	correct
EPS.US	WisdomTree U.S. Earnings 500 Fund	20260604	78.66	79.4332	78.66	79.28	44726	79.0479	up	up	correct
EPU.US	iShares MSCI Peru ETF	20260604	83.74	84.29	83.24	83.82	84466	82.4587	up	up	correct
EPV.US	ProShares UltraShort FTSE Europe	20260604	18.83	18.9599	18.74	18.7474	8750	18.5662	down	down	correct
EQAL.US	Invesco Russell 1000 Equal Weight ETF	20260604	58.88	59.22	58.88	59.13	13298	58.8794	up	up	correct
EQL.US	ALPS Equal Sector Weight ETF	20260604	50.39	50.74	50.39	50.74	46526	50.6711	up	down	incorrect
EQWL.US	Invesco Exchange	20260604	128.3	128.912	128.3	128.77	61097	128.2532	up	up	correct
ERTH.US	Invesco Exchange	20260604	50.5	50.72	50.37	50.7	12700	50.2686	up	up	correct
ERX.US	Direxion Shares ETF Trust	20260604	92.03	93.54	90.97	92.69	406100	92.4055	up	up	correct
ERY.US	Direxion Daily Energy Bear 2X Shares	20260604	11.06	11.175	10.86	10.95	1180068	10.8724	down	down	correct
ESBA.US	Empire State Realty OP L.P	20260604	5.33	5.63	5.11	5.15	6400	5.1155	down	down	correct
ESGA.US	American Century Sustainable Equity ETF	20260604	84.09	84.54	84.09	84.43	6202	84.2835	up	up	correct
ESGB.US	IndexIQ Active ETF Trust	20260604	20.93	20.94	20.9002	20.9095	5379	20.9095	down	down	correct
ESGN.US	Columbia ETF Trust I	20260604	39.94	40.08	39.71	39.8177	12902	39.8177	down	down	correct
ESGY.US	American Century Sustainable Growth ETF	20260604	70.99	71.2872	70.99	71.2872	568	71.2431	up	up	correct
ETHO.US	Etho Climate Leadership U.S. ETF	20260604	77.33	77.49	77.245	77.46	4600	77.46	up	up	correct
EUDG.US	WisdomTree Trust	20260604	38.62	38.77	38.575	38.7077	5434	38.1705	up	up	correct
EUM.US	ProShares Short MSCI Emerging Markets	20260604	15.85	15.922	15.69	15.72	52088	15.5565	down	down	correct
EUO.US	ProShares Trust II	20260604	29.47	29.57	29.41	29.56	29200	29.56	up	up	correct
EURL.US	Direxion Daily FTSE Europe Bull 3X Shares	20260604	45.27	46.06	45.27	46.05	12600	45.6577	up	up	correct
EUSA.US	iShares MSCI USA Equal Weighted ETF	20260604	112.87	113.4599	112.87	113.36	31539	113.0538	up	up	correct
EUSB.US	iShares Trust	20260604	43.36	43.36	43.3	43.32	67755	43.1779	down	up	incorrect
EUSC.US	WisdomTree Trust	20260604	58.16	58.4399	58.11	58.29	12304	58.29	up	down	incorrect
EVNT.US	EVNT	20260604	11.96	11.96	11.905	11.91	2800	11.91	down	up	incorrect
EVX.US	VanEck Vectors ETF Trust	20260604	39.53	39.6	39.44	39.57	8000	39.57	up	up	correct
EWA.US	iShares MSCI Australia ETF	20260604	29.08	29.15	28.9897	29.04	1608305	28.6375	down	up	incorrect
EWC.US	iShares MSCI Canada ETF	20260604	58.75	59.52	58.75	59.42	1273300	59.1414	up	up	correct
EWD.US	iShares MSCI Sweden ETF	20260604	52.39	52.48	52.22	52.32	42822	51.1105	down	down	correct
EWG.US	iShares MSCI Germany ETF	20260604	43.25	43.3	43.03	43.07	676800	42.2235	down	down	correct
EWH.US	iShares Inc.	20260604	22.61	22.665	22.51	22.52	2523478	22.1617	down	down	correct
EWI.US	iShares MSCI Italy ETF	20260604	59.04	59.14	58.82	59.08	237356	57.9368	up	down	incorrect
EWJ.US	iShares MSCI Japan ETF	20260604	93.85	94.2	93.405	94.13	3536795	93.6213	up	up	correct
EWK.US	iShares MSCI Belgium ETF	20260604	26.74	26.82	26.7	26.73	48947	26.4094	down	down	correct
EWL.US	iShares MSCI Switzerland ETF	20260604	61.86	62.07	61.65	61.86	447559	60.7845
EWM.US	iShares MSCI Malaysia ETF	20260604	28.06	28.3	28.06	28.2	736000	27.627	up	down	incorrect
EWN.US	iShares MSCI Netherlands ETF	20260604	67.1	68.43	67.02	68.2	101293	67.5379	up	up	correct
EWO.US	iShares MSCI Austria ETF	20260604	41.03	41.0912	40.93	40.93	6018	40.1114	down	down	correct
EWP.US	iShares MSCI Spain ETF	20260604	57.47	57.64	57.23	57.5	305897	56.5949	up	up	correct
EWQ.US	iShares MSCI France ETF	20260604	46.31	46.345	46.08	46.29	155875	45.2107	down	down	correct
EWS.US	iShares MSCI Singapore ETF	20260604	29.49	29.71	29.49	29.69	625774	29.1644	up	up	correct
EWT.US	iShares MSCI Taiwan ETF	20260604	104.49	106.01	103.67	105.75	9185600	105.75	up	up	correct
EWU.US	iShares MSCI United Kingdom ETF	20260604	46.6	46.9	46.575	46.88	997823	46.218	up	up	correct
EWV.US	ProShares UltraShort MSCI Japan	20260604	18.315	18.315	17.772	18.0318	39380	17.8454	down	down	correct
EWW.US	iShares MSCI Mexico ETF	20260604	78.23	78.29	77.18	77.37	825000	76.2481	down	down	correct
EWX.US	SPDR S&P Emerging Markets Small Cap ETF	20260604	74.81	75.27	74.77	75.01	14400	74.4498	up	up	correct
EWY.US	iShares MSCI South Korea ETF	20260604	199.88	205.93	196.57	203.97	17900400	203.97	up	up	correct
EWZ.US	iShares MSCI Brazil ETF	20260604	34.9	35.025	34.675	34.78	15252510	34.452	down	down	correct
EXI.US	iShares Global Industrials ETF	20260604	195.21	196.45	195.21	196.02	27804	194.8663	up	up	correct
EZA.US	iShares MSCI South Africa ETF	20260604	68.04	68.24	67.44	67.69	151252	66.2384	down	down	correct
EZJ.US	ProShares Ultra MSCI Japan	20260604	66.47	66.64	65.805	66.4034	2182	66.061	down	up	incorrect
EZM.US	WisdomTree U.S. MidCap Earnings Fund	20260604	73.95	74.235	73.8501	74.1422	16751	73.9051	up	down	incorrect
FAN.US	First Trust Global Wind Energy ETF	20260604	25.71	25.71	25.55	25.6	52004	25.509	down	up	incorrect
FAS.US	Direxion Shares ETF Trust	20260604	130.84	136.9899	130.84	136.35	1028719	135.8628	up	up	correct
FAZ.US	Direxion Shares ETF Trust	20260604	45.21	45.21	42.89	43.2	707500	42.9224	down	down	correct
FBND.US	Fidelity Total Bond ETF	20260604	45.5	45.55	45.45	45.49	2311964	45.3222	down	down	correct
FBT.US	First Trust NYSE Arca Biotechnology Index Fund	20260604	224.23	228.14	224.23	225.79	18700	225.79	up	up	correct
FCG.US	First Trust Natural Gas ETF	20260604	29.53	29.89	29.44	29.81	402500	29.6403	up	up	correct
FCOM.US	Fidelity MSCI Communication Services Index ETF	20260604	72.22	73.355	72.22	72.6	96004	72.4186	up	up	correct
FCOR.US	Fidelity Merrimack Street Trust	20260604	47.27	47.2986	47.18	47.2	29948	47.014	down	down	correct
FDD.US	First Trust Exchange	20260604	19.71	19.73	19.61	19.6802	72970	19.0836	down	down	correct
FDHY.US	Fidelity High Yield Factor ETF	20260604	48.96	49.12	48.95	49.05	73502	48.7802	up	up	correct
FDIS.US	Fidelity MSCI Consumer Discretionary Index ETF	20260604	101.97	102.39	101.45	101.63	80405	101.4279	down	down	correct
FDL.US	First Trust Morningstar Dividend Leaders Index Fund	20260604	50.2	50.5	50.04	50.24	772821	49.759	up	up	correct
FDLO.US	Fidelity Low Volatility Factor ETF	20260604	69.99	70.2154	69.91	70.04	66231	69.7707	up	up	correct
FDM.US	First Trust Dow Jones Select MicroCap Index Fund	20260604	86.715	87.303	86.7	87.303	7660	86.9398	up	up	correct
FDMO.US	Fidelity Momentum Factor ETF	20260604	95.5	97.087	95.385	96.61	39101	96.4595	up	up	correct
FDN.US	First Trust Exchange	20260604	279.84	282.69	278.47	280.88	316400	280.88	up	up	correct
FDRR.US	Fidelity Dividend ETF for Rising Rates	20260604	66.73	67.2044	66.62	67.099	12574	66.6798	up	up	correct
FDVV.US	Fidelity High Dividend ETF	20260604	61.08	61.29	61.065	61.26	586663	60.7375	up	up	correct
FEDM.US	FEDM	20260604	62.78	63.01	62.78	63.01	4600	62.1183	up	up	correct
FEIG.US	FEIG	20260604	40.815	40.825	40.815	40.825	400	40.6693	up	up	correct
FENY.US	Fidelity MSCI Energy Index ETF	20260604	32.38	32.75	32.27	32.64	1286687	32.4142	up	up	correct
FEUS.US	FEUS	20260604	82.24	82.57	82.24	82.462	2200	82.2324	up	up	correct
FEZ.US	SPDR EURO STOXX 50 ETF	20260604	68.32	68.56	68.17	68.42	870645	67.3099	up	up	correct
FFIU.US	Fieldstone UVA Unconstrained Medium	20260604	21.934	21.934	21.934	21.934	100	21.7122
FFND.US	Northern Lights Fund Trust II	20260604	32.16	32.44	32.16	32.406	500	32.406	up	up	correct
FFTY.US	Innovator ETFs Trust	20260604	40.72	42.65	40.48	42.29	42600	42.29	up	up	correct
FGD.US	First Trust Dow Jones Global Select Dividend Index Fund	20260604	33.66	33.75	33.61	33.64	107265	33.1039	down	down	correct
FHLC.US	Fidelity MSCI Health Care Index ETF	20260604	72.25	73.5799	72.25	73.26	182934	72.9956	up	up	correct
FIDI.US	Fidelity International High Dividend ETF	20260604	28.03	28.18	28.03	28.1	43355	27.6749	up	up	correct
FIDU.US	Fidelity Covington Trust	20260604	94.68	95.75	94.68	95.56	67606	95.3498	up	up	correct
FIEE.US	UBS AG FI Enhanced Europe 50 ETN	20260604	5.15	5.67	4.51	4.51	33400	4.51	down	down	correct
FIGB.US	Fidelity Investment Grade Bond ETF	20260604	42.91	42.91	42.8	42.8	51800	42.6511	down	down	correct
FISR.US	SPDR SSGA Fixed Income Sector Rotation ETF	20260604	25.63	25.63	25.502	25.54	48200	25.4502	down	down	correct
FITE.US	SPDR S&P Kensho Future Security ETF	20260604	112.93	117.34	112.62	116.42	14000	116.4078	up	up	correct
FIVA.US	Fidelity International Value Factor ETF	20260604	38.42	38.74	38.42	38.61	66827	38.2244	up	up	correct
FIW.US	First Trust Exchange	20260604	104.98	105.44	104.4	104.68	62484	104.4957	down	down	correct
FLAU.US	Franklin FTSE Australia ETF	20260604	34.64	34.67	34.64	34.6622	760	34.1647	up	up	correct
FLAX.US	Franklin FTSE Asia ex Japan ETF	20260604	37.57	37.915	37.54	37.856	4800	37.6546	up	up	correct
FLBR.US	Franklin FTSE Brazil ETF	20260604	22.07	22.14	21.95	22.045	169209	21.7783	down	down	correct
FLCA.US	Franklin Templeton ETF Trust	20260604	52.38	53.2	52.38	53.14	117493	52.7382	up	up	correct
FLCB.US	Franklin Templeton ETF Trust	20260604	21.34	21.35	21.32	21.33	222300	21.2538	down	down	correct
FLCH.US	Franklin FTSE China ETF	20260604	22.3	22.38	22.16	22.23	62300	22.0757	down	down	correct
FLCO.US	Franklin Liberty Investment Grade Corporate ETF	20260604	21.39	21.39	21.37	21.375	41627	21.2939	down	down	correct
FLEE.US	Franklin FTSE Europe ETF	20260604	38.89	39.045	38.89	39.035	800	38.1683	up	up	correct
FLGB.US	Franklin FTSE United Kingdom ETF	20260604	35.65	35.82	35.62	35.81	30366	35.3419	up	up	correct
FLGR.US	Franklin FTSE Germany ETF	20260604	34.09	34.09	33.9301	33.9518	2295	32.9232	down	down	correct
FLGV.US	Franklin Liberty U.S. Treasury Bond ETF	20260604	20.22	20.225	20.2	20.205	30589	20.1322	down	down	correct
FLIN.US	Franklin FTSE India ETF	20260604	34.49	34.515	34.395	34.45	186800	34.45	down	up	incorrect
FLJH.US	Franklin Templeton ETF Trust	20260604	45.23	45.42	45.135	45.36	25200	45.0766	up	up	correct
FLJP.US	Franklin FTSE Japan ETF	20260604	40.09	40.175	39.91	40.16	783921	39.9902	up	up	correct
FLKR.US	Franklin FTSE South Korea ETF	20260604	64.41	66.38	63.3	65.69	401300	65.3981	up	up	correct
FLLA.US	Franklin FTSE Latin America ETF	20260604	27.27	27.27	27.09	27.1	25982	26.7272	down	down	correct
FLLV.US	Franklin Templeton ETF Trust	20260604	68.02	68.02	67.56	67.76	20540	67.76	down	down	correct
FLMB.US	Franklin Liberty Federal Tax	20260604	24.01	24.01	23.88	23.925	8808	23.7903	down	down	correct
FLMI.US	Franklin Liberty Intermediate Municipal Opportunities ETF	20260604	25.05	25.07	25.03	25.05	1255366	24.9634
FLMX.US	Franklin FTSE Mexico ETF	20260604	38.28	38.28	37.82	37.94	27415	37.2103	down	down	correct
FLRG.US	Fidelity Covington Trust	20260604	41.11	41.41	41.11	41.344	9200	41.2156	up	up	correct
FLRN.US	SPDR Bloomberg Barclays Investment Grade Floating Rate ETF	20260604	30.77	30.79	30.74	30.76	1191243	30.655	down	down	correct
FLRT.US	Pacer Funds Trust	20260604	46.88	46.9	46.88	46.89	148571	46.3841	up	up	correct
FLSA.US	Franklin FTSE Saudi Arabia ETF	20260604	33.0611	33.0611	33.0611	33.0611	73	32.473
FLSP.US	Franklin Liberty Systematic Style Premia ETF	20260604	27.49	27.49	27.25	27.345	43800	27.345	down	down	correct
FLSW.US	Franklin FTSE Switzerland ETF	20260604	42.87	43.88	42.741	42.8651	28940	41.9554	down	down	correct
FLTB.US	Fidelity Merrimack Street Trust	20260604	50.19	50.2299	50.17	50.18	100374	49.9887	down	down	correct
FLTR.US	VanEck Vectors ETF Trust	20260604	25.52	25.52	25.5	25.51	733000	25.4233	down	down	correct
FLTW.US	Franklin FTSE Taiwan ETF	20260604	102.89	104.68	101.975	104.28	3943900	104.0923	up	up	correct
FLUD.US	Franklin Liberty Ultra Short Bond ETF	20260604	24.99	24.995	24.96	24.96	89400	24.8938	down	down	correct
FLYT.US	Direxion Flight to Safety Strategy ETF	20260604	21.51	26.55	21.295	24.54	565600	24.54	up	up	correct
FMAT.US	Fidelity MSCI Materials Index ETF	20260604	60.16	60.41	59.66	59.83	47065	59.6198	down	down	correct
FMF.US	First Trust Managed Futures Strategy Fund	20260604	51.75	51.77	51.5647	51.7101	33411	51.4722	down	down	correct
FMNY.US	First Trust Exchange	20260604	26.79	26.86	26.74	26.755	5100	26.5872	down	down	correct
FMQQ.US	FMQQ The Next Frontier Internet & Ecommerce ETF	20260604	11.37	11.43	11.36	11.36	2800	11.36	down	down	correct
FNCL.US	Fidelity MSCI Financials Index ETF	20260604	73.18	74.38	73.18	74.25	149588	73.9535	up	up	correct
FNDA.US	Schwab Fundamental U.S. Small Company Index ETF	20260604	36.19	36.53	36.16	36.49	397700	36.3942	up	up	correct
FNDB.US	Schwab Fundamental U.S. Broad Market Index ETF	20260604	30.37	30.545	30.31	30.52	137312	30.4091	up	up	correct
FNDC.US	Schwab Fundamental International Small Company Index ETF	20260604	49.76	49.94	49.678	49.82	73892	49.5338	up	up	correct
FNDE.US	Schwab Strategic Trust	20260604	41.39	41.55	41.27	41.51	728200	41.3171	up	up	correct
FNDF.US	Schwab Fundamental International Large Company Index ETF	20260604	54.49	54.7699	54.355	54.69	913953	54.3825	up	up	correct
FNDX.US	Schwab Fundamental U.S. Large Company Index ETF	20260604	31.09	31.29	31.09	31.26	1720800	31.1409	up	up	correct
FNGD.US	MicroSectors FANG+ Index	20260604	32.9	33.42	31.99	32.89	470000	32.89	down	down	correct
FNGG.US	Direxion Daily Select Large Caps & FANGs Bull 2X Shares	20260604	251.14	255.755	247.49	253.593	8700	252.8449	up	up	correct
FNGO.US	MicroSectors FANG+ Index 2X Leveraged ETN	20260604	143.76	145.42	142.641	144.494	8800	144.494	up	up	correct
FNGS.US	MicroSectors FANG+ ETN	20260604	77.09	77.95	76.7	77.2	106400	77.2	up	up	correct
FNGU.US	MicroSectors FANG+ Index 3X Leveraged ETN	20260604	31.99	32.965	31.36	32.16	4783483	32.16	up	up	correct
FORH.US	ETF Opportunities Trust	20260604	24.3831	24.3831	24.3831	24.3831	3	24.3831
FPE.US	First Trust Preferred Securities and Income ETF	20260604	17.98	18	17.97	17.98	1018592	17.8011
FPEI.US	First Trust Institutional Preferred Securities and Income ETF	20260604	19.23	19.255	19.23	19.24	333133	19.0557	up	up	correct
FPX.US	First Trust US Equity Opportunities ETF	20260604	190.51	194.185	190	192.96	63595	192.955	up	up	correct
FQAL.US	Fidelity Quality Factor ETF	20260604	81.2	81.74	81.2	81.67	42977	81.4141	up	up	correct
FREL.US	Fidelity Covington Trust	20260604	28.99	29.2	28.87	29.18	312972	28.9058	up	up	correct
FRI.US	First Trust S&P REIT Index Fund	20260604	30.8	30.82	30.58	30.82	10366	30.6477	up	up	correct
FRTY.US	Alger Mid Cap 40 ETF	20260604	23.28	23.93	23.26	23.7	20800	23.7	up	up	correct
FSEC.US	Fidelity Investment Grade Securitized ETF	20260604	43.85	43.89	43.76	43.82	157113	43.684	down	down	correct
FSIG.US	First Trust Exchange	20260604	18.91	18.93	18.905	18.91	159450	18.7653
FSMB.US	First Trust Short Duration Managed Municipal ETF	20260604	20.02	20.02	20.0001	20.005	30690	19.8991	down	up	incorrect
FSMD.US	Fidelity Covington Trust	20260604	50.55	50.83	50.22	50.75	103500	50.5829	up	down	incorrect
FSTA.US	Fidelity MSCI Consumer Staples Index ETF	20260604	52.53	52.65	51.6	51.7	127899	51.4107	down	down	correct
FTEC.US	Fidelity MSCI Information Technology Index ETF	20260604	290.59	295.55	288.27	293.42	397791	293.1163	up	up	correct
FTSD.US	Franklin ETF Trust	20260604	90.15	90.28	90.15	90.26	13019	89.9571	up	up	correct
FUMB.US	First Trust Ultra Short Duration Municipal ETF	20260604	20.07	20.07	20.05	20.06	32645	19.9713	down	down	correct
FUTY.US	Fidelity MSCI Utilities Index ETF	20260604	56.85	57.05	56.1601	56.94	271906	56.5428	up	up	correct
FVAL.US	Fidelity Value Factor ETF	20260604	79.77	80.28	79.77	80.2	28780	79.8941	up	up	correct
FVD.US	First Trust Value Line Dividend Index Fund	20260604	47.32	47.55	47.1199	47.26	642015	46.9741	down	down	correct
FXA.US	Invesco CurrencyShares Australian Dollar Trust	20260604	70.72	70.72	70.6201	70.63	7955	70.5404	down	down	correct
FXB.US	Invesco CurrencyShares British Pound Sterling Trust	20260604	129.28	129.28	128.9606	128.9606	1801	128.743	down	down	correct
FXC.US	Invesco CurrencyShares Canadian Dollar Trust	20260604	70.34	70.35	70.26	70.26	5435	70.2533	down	down	correct
FXD.US	First Trust Consumer Discretionary AlphaDEX Fund	20260604	67.33	67.35	66.6827	66.95	4879	66.8561	down	down	correct
FXE.US	Invesco CurrencyShares Euro Currency Trust	20260604	107.35	107.4	107.06	107.15	549744	107.0788	down	down	correct
FXF.US	Invesco CurrencyShares Swiss Franc Trust	20260604	111.92	111.97	111.67	111.72	44500	111.72	down	down	correct
FXG.US	First Trust Consumer Staples AlphaDEX Fund	20260604	61.564	61.564	60.4119	60.69	19008	60.4011	down	down	correct
FXH.US	First Trust Health Care AlphaDEX Fund	20260604	115.75	117.41	115.75	116.67	13020	116.5541	up	up	correct
FXI.US	iShares Trust	20260604	35.68	35.84	35.47	35.47	23108500	35.2057	down	down	correct
FXL.US	First Trust Technology AlphaDEX Fund	20260604	218.52	222.24	217.6	220.87	6600	220.87	up	up	correct
FXN.US	First Trust Energy AlphaDEX Fund	20260604	22.13	22.45	22.03	22.37	382831	22.3016	up	up	correct
FXO.US	First Trust Financials AlphaDEX Fund	20260604	58.36	59.3	58.36	59.08	33833	58.8493	up	up	correct
FXP.US	ProShares UltraShort FTSE China 50	20260604	20.49	20.8122	20.47	20.8122	2407	20.7142	up	up	correct
FXU.US	First Trust Utilities AlphaDEX Fund	20260604	47.8	48	47.26	47.84	184799	47.6307	up	up	correct
FXY.US	Invesco CurrencyShares Japanese Yen Trust	20260604	57.4	57.42	57.34	57.35	74100	57.35	down	down	correct
FXZ.US	First Trust Exchange	20260604	83.79	84.031	83.335	83.72	28862	83.5506	down	down	correct
GAL.US	SPDR SSgA Global Allocation ETF	20260604	53.555	53.75	53.5499	53.6958	8455	53.2406	up	up	correct
GAMR.US	ETF Managers Trust	20260604	92.97	93.531	92.91	93.531	1100	93.531	up	up	correct
GBIL.US	Goldman Sachs Access Treasury 0	20260604	99.93	99.95	99.93	99.95	462084	99.6397	up	up	correct
GBUG.US	iPath Gold ETN	20260604	42.62	43.75	42.62	43.059	33600	43.059	up	up	correct
GCC.US	WisdomTree Continuous Commodity Index Fund	20260604	24.97	24.97	24.71	24.81	126900	24.81	down	down	correct
GCOR.US	Goldman Sachs Access U.S. Aggregate Bond ETF	20260604	41.04	41.05	40.99	40.99	52697	40.8442	down	down	correct
GDMA.US	Alpha Architect ETF Trust	20260604	42.49	42.66	42.03	42.49	4700	42.49
GDOC.US	Goldman Sachs ETF Trust	20260604	33.17	33.536	33.17	33.536	900	33.536	up	up	correct
GDX.US	VanEck Vectors Gold Miners ETF	20260604	86.36	87.47	85.63	86.4	13420200	86.4	up	up	correct
GDXD.US	MicroSectors Gold Miners	20260604	39.42	40.66	38	39.59	525200	39.59	up	up	correct
GDXJ.US	VanEck Vectors Junior Gold Miners ETF	20260604	112.44	113.81	110.87	111.9	3186700	111.9	down	down	correct
GDXU.US	MicroSectors Gold Miners 3X Leveraged ETNs	20260604	143	148.125	138.74	142.26	973800	142.26	down	down	correct
GEM.US	Goldman Sachs ActiveBeta Emerging Markets Equity ETF	20260604	51.93	52.54	51.705	52.49	52100	52.49	up	up	correct
GGRW.US	Gabelli ETFs Trust	20260604	37.01	37.68	37.01	37.62	400	37.62	up	down	incorrect
GHYB.US	Goldman Sachs Access High Yield Corporate Bond ETF	20260604	44.65	44.72	44.65	44.6977	4425	44.4508	up	down	incorrect
GIGB.US	Goldman Sachs ETF Trust	20260604	45.81	45.84	45.78	45.7821	29241	45.5928	down	up	incorrect
GII.US	SPDR S&P Global Infrastructure ETF	20260604	74.64	74.95	74.35	74.79	22800	74.79	up	up	correct
GINN.US	Goldman Sachs Innovate Equity ETF	20260604	80.22	80.22	80.025	80.133	1400	80.133	down	down	correct
GLD.US	SPDR Gold Trust	20260604	413.37	414.37	409.01	411.27	4646500	411.27	down	down	correct
GLDM.US	World Gold Trust	20260604	89.09	89.3	88.155	88.67	3486800	88.67	down	down	correct
GLDX.US	USCF ETF Trust	20260604	35.86	35.98	35.7096	35.7096	631	35.4455	down	down	correct
GLIN.US	VanEck Vectors ETF Trust	20260604	44.97	45.25	44.82	45.15	10900	45.15	up	up	correct
GLL.US	ProShares Trust II	20260604	21.74	22.21	21.64	21.98	1829800	21.98	up	up	correct
GLRY.US	Inspire Faithward Mid Cap Momentum ESG ETF	20260604	41.39	41.86	41.39	41.762	38200	41.7581	up	up	correct
GLTR.US	Aberdeen Standard Physical Precious Metals Basket Shares ETF	20260604	211.76	212.04	209.29	210.55	57200	210.55	down	down	correct
GMF.US	SPDR S&P Emerging Asia Pacific ETF	20260604	156.74	158.3	156.66	158.15	3500	157.5054	up	up	correct
GNR.US	SPDR S&P Global Natural Resources ETF	20260604	73.81	74.06	73.63	73.87	188600	73.87	up	up	correct
GOAU.US	U.S. Global GO GOLD and Precious Metal Miners ETF	20260604	41.71	42.39	41.7	41.84	23300	41.84	up	up	correct
GOEX.US	Global X Funds	20260604	77	79.19	77	77.31	7900	77.2108	up	up	correct
GQRE.US	FlexShares Global Quality Real Estate Index Fund	20260604	63.46	63.6568	63.35	63.6568	4548	63.0729	up	up	correct
GREK.US	Global X MSCI Greece ETF	20260604	73.31	73.535	73	73.4	32432	72.859	up	up	correct
GRN.US	iPath Series B Carbon ETN	20260604	30.6	30.635	30.6	30.635	377	30.635	up	up	correct
GRNB.US	VanEck Vectors ETF Trust	20260604	24.05	24.06	24.0399	24.04	25187	23.929	down	down	correct
GSEU.US	Goldman Sachs ETF Trust	20260604	48.69	48.8767	48.67	48.8767	4887	47.9394	up	up	correct
GSG.US	iShares S&P GSCI Commodity	20260604	32.38	32.41	32.18	32.39	283900	32.39	up	up	correct
GSIE.US	Goldman Sachs ActiveBeta International Equity ETF	20260604	45.83	46.04	45.805	46.02	290230	45.4277	up	up	correct
GSIG.US	Goldman Sachs Access Investment Grade Corporate 1	20260604	47.215	47.215	47.215	47.215	0	47.215
GSJY.US	Goldman Sachs ActiveBeta Japan Equity ETF	20260604	52.78	52.9741	52.78	52.9741	3447	52.558	up	up	correct
GSLC.US	Goldman Sachs ETF Trust	20260604	142.99	144.09	142.94	143.89	188183	143.5348	up	up	correct
GSPY.US	Gotham Enhanced 500 ETF	20260604	40.76	41.2	40.76	41.131	3400	41.131	up	up	correct
GSSC.US	Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF	20260604	85.68	87.225	85.68	86.9773	22218	86.7681	up	up	correct
GSY.US	Invesco Ultra Short Duration ETF	20260604	50.19	50.19	50.18	50.19	426017	49.8455
GTEK.US	Goldman Sachs Future Tech Leaders Equity ETF	20260604	59.84	61.424	59.84	61.281	8200	61.281	up	up	correct
GTO.US	Invesco Total Return Bond ETF	20260604	46.89	46.9273	46.88	46.885	110838	46.5071	down	down	correct
GUNR.US	FlexShares Morningstar Global Upstream Natural Resources Index Fund	20260604	54.32	54.4785	54.17	54.31	182677	53.9442	down	down	correct
GURU.US	Global X Guru Index ETF	20260604	67.36	67.63	67.16	67.53	1800	67.53	up	up	correct
GUSH.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares	20260604	37.38	38.2	36.79	37.89	468200	37.7976	up	up	correct
GVIP.US	Goldman Sachs Hedge Industry VIP ETF	20260604	177.225	181.35	177.225	181.11	11100	181.11	up	up	correct
GWX.US	SPDR S&P International Small Cap ETF	20260604	45.83	46.11	45.83	46.1	26124	45.5579	up	up	correct
GXC.US	SPDR Index Shares Funds	20260604	93.52	93.63	93	93.17	13500	92.4804	down	down	correct
GXG.US	Global X MSCI Colombia ETF	20260604	40.64	41.09	40.49	40.9	206399	40.7367	up	up	correct
GYLD.US	Arrow Dow Jones Global Yield ETF	20260604	14.06	14.24	14.06	14.23	3700	14.0393	up	up	correct
HACK.US	ETF Series Solutions	20260604	99.48	101.6	98.72	101.14	134400	101.14	up	up	correct
HAIL.US	SPDR S&P Kensho Smart Mobility ETF	20260604	42.66	43.89	42.66	43.75	1400	43.6397	up	up	correct
HAP.US	VanEck Vectors Natural Resources ETF	20260604	73.09	73.35	72.82	73.09	21000	73.09
HAUZ.US	DBX ETF Trust	20260604	22.65	22.75	22.65	22.7	89100	22.4566	up	up	correct
HAWX.US	iShares Currency Hedged MSCI ACWI ex U.S. ETF	20260604	45.63	45.92	45.63	45.92	7894	45.4188	up	up	correct
HDEF.US	Xtrackers MSCI EAFE High Dividend Yield Equity ETF	20260604	32.4	32.4748	32.35	32.35	399464	31.638	down	down	correct
HDG.US	ProShares Hedge Replication ETF	20260604	54.64	54.82	54.64	54.6964	2083	54.4033	up	up	correct
HDGE.US	AdvisorShares Ranger Equity Bear ETF	20260604	16.76	16.76	16.41	16.59	55800	16.59	down	down	correct
HDLB.US	ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B	20260604	15.395	15.54	15.27	15.383	4300	15.1293	down	down	correct
HDMV.US	First Trust Horizon Managed Volatility Developed International ETF	20260604	36.8938	36.8938	36.8938	36.8938	81	36.3368
HDV.US	iShares Core High Dividend ETF	20260604	27.46	27.54	27.36	27.43	2886920	27.1622	down	down	correct
HEDJ.US	WisdomTree Europe Hedged Equity Fund	20260604	56.63	56.96	56.5286	56.7	190905	55.7255	up	up	correct
HEQT.US	Simplify Exchange Traded Funds	20260604	33.485	33.57	33.46	33.52	73500	33.419	up	up	correct
HEWJ.US	iShares Currency Hedged MSCI Japan ETF	20260604	63.3	63.64	63.0901	63.64	21423	63.2954	up	up	correct
HEZU.US	iShares Currency Hedged MSCI Eurozone ETF	20260604	48.07	48.515	48.07	48.4657	15379	47.6449	up	down	incorrect
HFXI.US	IQ 50 Percent Hedged FTSE International ETF	20260604	37.87	37.97	37.61	37.91	413157	37.6845	up	down	incorrect
HHH.US	ETF Managers Trust	20260604	63.95	65.42	63.11	65.26	599700	65.26	up	down	incorrect
HIBL.US	Direxion Daily S&P 500 High Beta Bull 3X Shares	20260604	122.7	129.16	121.89	128.3	33800	128.2298	up	down	incorrect
HIBS.US	Direxion Daily S&P 500 High Beta Bear 3X Shares	20260604	20.95	21.34	19.99	20.35	97200	20.1738	down	up	incorrect
HIPS.US	GraniteShares HIPS US High Income ETF	20260604	11.51	11.67	11.51	11.67	47332	11.5601	up	up	correct
HMOP.US	Hartford Municipal Opportunities ETF	20260604	39.22	39.22	39.06	39.19	53607	39.0701	down	down	correct
HOLD.US	AdvisorShares Trust	20260604	34.66	34.66	34.65	34.653	1400	34.653	down	down	correct
HOMZ.US	ETF Series Solutions	20260604	43.83	44.105	43.83	43.929	1056	43.741	up	up	correct
HSCZ.US	iShares Currency Hedged MSCI EAFE Small	20260604	43.22	43.34	43.1678	43.34	22048	42.7682	up	up	correct
HTAB.US	Hartford Exchange	20260604	19.18	19.18	19.14	19.16	40500	19.0976	down	down	correct
HTEC.US	Robo Global Healthcare Technology and Innovation ETF	20260604	34.66	35.71	34.66	35.62	33300	35.62	up	up	correct
HTRB.US	Hartford Total Return Bond ETF	20260604	33.7	33.735	33.67	33.69	229711	33.5581	down	down	correct
HTUS.US	Exchange Traded Concepts Trust	20260604	44.21	44.36	44.21	44.313	3200	44.313	up	up	correct
HUSV.US	First Trust Horizon Managed Volatility Domestic ETF	20260604	39.31	39.31	39.04	39.09	10139	38.9792	down	down	correct
HYBB.US	iShares BB Rated Corporate Bond ETF	20260604	46.64	46.645	46.58	46.58	24600	46.3579	down	down	correct
HYDW.US	DBX ETF Trust	20260604	46.63	46.63	46.62	46.63	1300	46.4259
HYEM.US	VanEck Vectors Emerging Markets High Yield Bond ETF	20260604	20.1	20.1463	20.1	20.1	116183	19.9597
HYG.US	iShares Trust	20260604	79.75	79.85	79.75	79.83	22697930	79.4619	up	down	incorrect
HYGH.US	iShares U.S. ETF Trust	20260604	86.2	86.44	86.15	86.36	33100	85.9148	up	up	correct
HYGV.US	FlexShares Trust	20260604	40.1	40.15	40.09	40.13	67700	39.8872	up	up	correct
HYLB.US	Xtrackers USD High Yield Corporate Bond ETF	20260604	36.4	36.45	36.4	36.44	632804	36.2478	up	up	correct
HYMB.US	SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF	20260604	25.19	25.23	25.18	25.22	515540	25.1253	up	up	correct
HYS.US	PIMCO 0	20260604	93.21	93.43	93.19	93.22	124677	92.6518	up	up	correct
HYTR.US	CP High Yield Trend ETF	20260604	21.425	21.44	21.42	21.425	41200	21.2135
HYUP.US	Xtrackers High Beta High Yield Bond ETF	20260604	41.71	41.71	41.62	41.675	8952	41.4194	down	down	correct
IAI.US	iShares U.S. Broker	20260604	180.85	184.25	180.7667	184.03	368689	183.5566	up	up	correct
IAK.US	iShares U.S. Insurance ETF	20260604	129.4	131.17	129.175	129.47	15357	129.0937	up	down	incorrect
IAPR.US	Innovator MSCI EAFE Power Buffer ETF	20260604	32.98	33.13	32.98	33.08	5000	33.08	up	up	correct
IAT.US	iShares U.S. Regional Banks ETF	20260604	57.05	58.49	57.05	58.46	97128	58.0993	up	up	correct
IAU.US	iShares Gold Trust	20260604	84.72	84.92	83.83	84.28	3051300	84.28	down	down	correct
IAUM.US	iShares® Gold Trust Micro	20260604	44.87	44.975	44.405	44.64	1343500	44.64	down	down	correct
IBD.US	Northern Lights Fund Trust IV	20260604	23.8	23.86	23.8	23.86	38976	23.6876	up	up	correct
IBDR.US	iShares iBonds Dec 2026 Term Corporate ETF	20260604	24.19	24.19	24.18	24.18	627188	24.1002	down	down	correct
IBDS.US	iShares iBonds Dec 2027 Term Corporate ETF	20260604	24.17	24.17	24.16	24.16	797941	24.0756	down	down	correct
IBDT.US	iShares iBonds Dec 2028 Term Corporate ETF	20260604	25.21	25.21	25.2	25.21	482636	25.1188
IBDU.US	iShares Trust	20260604	23.13	23.14	23.11	23.11	1015600	23.0237	down	down	correct
IBDV.US	iShares Trust	20260604	21.74	21.77	21.74	21.74	503061	21.6593
IBDW.US	iShares Trust	20260604	20.8	20.82	20.782	20.79	353200	20.7096	down	up	incorrect
IBND.US	SPDR Bloomberg Barclays International Corporate Bond ETF	20260604	31.51	31.56	31.47	31.49	58243	31.4172	down	up	incorrect
IBUY.US	Amplify Online Retail ETF	20260604	67	67.75	65.82	67.12	16600	67.12	up	down	incorrect
IDEV.US	iShares Core MSCI International Developed Markets ETF	20260604	90.26	90.655	90.165	90.56	844529	89.2135	up	down	incorrect
IDHQ.US	Invesco S&P International Developed Quality ETF	20260604	41.26	41.645	41.09	41.59	76009	41.3163	up	up	correct
IDLV.US	Invesco S&P International Developed Low Volatility ETF	20260604	34.59	34.59	34.47	34.5045	10343	33.9811	down	up	incorrect
IDMO.US	Invesco S&P International Developed Momentum ETF	20260604	59.6	59.925	59.48	59.82	405272	59.3195	up	down	incorrect
IDNA.US	iShares Genomics Immunology and Healthcare ETF	20260604	29.27	30.2171	29.27	29.96	62365	29.8342	up	up	correct
IDOG.US	ALPS International Sector Dividend Dogs ETF	20260604	43.98	44.2	43.9701	44.15	18681	43.1951	up	up	correct
IDRV.US	iShares Trust	20260604	43.57	43.84	43.51	43.67	16900	43.3514	up	up	correct
IDU.US	iShares U.S. Utilities ETF	20260604	111.23	111.46	109.92	111.3	99808	110.6762	up	up	correct
IDX.US	VanEck Vectors Indonesia Index ETF	20260604	10.4	10.48	10.33	10.44	82500	10.44	up	up	correct
IEMG.US	iShares Core MSCI Emerging Markets ETF	20260604	83.33	84.205	82.81	84.01	9215899	83.3405	up	up	correct
IEUR.US	iShares Core MSCI Europe ETF	20260604	75.72	75.935	75.5345	75.88	1069376	74.3487	up	up	correct
IEV.US	iShares Trust	20260604	72.88	73.18	72.78	73.12	109560	71.8518	up	up	correct
IEZ.US	iShares U.S. Oil Equipment & Services ETF	20260604	30.59	31.415	30.59	31.39	209356	31.3028	up	up	correct
IFED.US	IFED	20260604	44.97	44.97	44.97	44.97	100	44.97
IG.US	Principal Exchange	20260604	20.6	20.619	20.5903	20.595	27398	20.5113	down	down	correct
IGBH.US	iShares Interest Rate Hedged Long	20260604	24.66	24.6968	24.66	24.6888	29683	24.5865	up	up	correct
IGLB.US	iShares 10+ Year Investment Grade Corporate Bond ETF	20260604	49.89	49.9692	49.855	49.9	1488753	49.6857	up	up	correct
IGM.US	iShares Expanded Tech Sector ETF	20260604	165.045	168.24	164.18	167.04	403983	166.9687	up	up	correct
IHAK.US	iShares Cybersecurity and Tech ETF	20260604	58.445	59.6525	58.28	59.17	132281	59.1626	up	up	correct
IHDG.US	WisdomTree Trust	20260604	51.5	51.75	51.406	51.75	84161	51.0682	up	up	correct
IHE.US	iShares U.S. Pharmaceuticals ETF	20260604	91.25	92.8699	91.2	92.44	58309	92.1619	up	up	correct
IHF.US	iShares U.S. Healthcare Providers ETF	20260604	51.04	52.06	51.04	51.58	736625	51.5327	up	up	correct
IHI.US	iShares U.S. Medical Devices ETF	20260604	49.31	50.37	49.31	49.87	1874359	49.7947	up	down	incorrect
IHY.US	VanEck Vectors International High Yield Bond ETF	20260604	21.83	21.83	21.74	21.7701	5905	21.6695	down	down	correct
IIGD.US	Invesco Investment Grade Defensive ETF	20260604	24.5115	24.5199	24.51	24.51	1300	24.3386	down	down	correct
IJAN.US	Innovator MSCI EAFE Power Buffer ETF January	20260604	37.87	37.89	37.79	37.85	22900	37.85	down	down	correct
IJH.US	iShares Trust	20260604	75.15	75.65	75.02	75.46	7539700	75.2724	up	up	correct
IJJ.US	iShares S&P Mid	20260604	143.37	144.09	143.37	143.53	138879	143.0264	up	up	correct
IJK.US	iShares S&P Mid	20260604	114.8	115.83	114.41	115.57	148000	115.4353	up	up	correct
IJR.US	iShares Core S&P Small	20260604	138.88	140.4493	138.61	140.26	3076469	139.8373	up	up	correct
IJS.US	iShares S&P Small	20260604	131.29	132.66	131.21	132.48	363742	131.9519	up	up	correct
IJUL.US	Innovator MSCI EAFE Power Buffer ETF	20260604	35.44	35.48	35.44	35.48	4300	35.48	up	up	correct
ILCB.US	iShares Morningstar U.S. Equity ETF	20260604	104.23	105.21	104.23	105.0539	26041	104.8024	up	up	correct
ILCG.US	iShares Morningstar Growth ETF	20260604	117.44	119.3192	117.4343	118.92	48910	118.8222	up	up	correct
ILCV.US	iShares Morningstar Value ETF	20260604	101.97	102.31	101.97	102.27	32743	101.8777	up	up	correct
ILDR.US	First Trust Exchange	20260604	40.58	40.58	37.15	40.23	28700	40.23	down	down	correct
ILF.US	iShares Latin America 40 ETF	20260604	34.06	34.1601	33.93	34.04	1242413	33.6112	down	down	correct
ILTB.US	iShares Trust	20260604	49	49.03	48.9001	48.945	34398	48.7455	down	down	correct
IMCB.US	iShares Morningstar Mid	20260604	94.62	95.44	94.62	95.298	37331	95.0143	up	down	incorrect
IMCG.US	iShares Morningstar Mid	20260604	95.03	96.49	94.97	96.17	98683	96.0641	up	up	correct
IMTB.US	iShares Core 5	20260604	43.38	43.51	43.38	43.45	20833	43.2879	up	up	correct
IMTM.US	iShares MSCI Intl Momentum Factor ETF	20260604	53.15	53.73	53.13	53.62	270891	53.0166	up	up	correct
INCO.US	Columbia India Consumer ETF	20260604	57.89	58.12	57.82	57.84	14300	57.84	down	down	correct
INDL.US	Direxion Daily MSCI India Bull 2x Shares	20260604	43.05	43.21	42.8821	43.04	25132	42.9287	down	down	correct
INDS.US	Pacer Benchmark Industrial Real Estate SCTR ETF	20260604	39.53	39.5732	39.375	39.5732	3504	39.5732	up	up	correct
INFL.US	Horizon Kinetics Inflation Beneficiaries ETF	20260604	52.11	52.595	52.11	52.45	191952	52.311	up	up	correct
INKM.US	SSGA Active Trust	20260604	34.71	34.73	34.68	34.7287	4515	34.2616	up	up	correct
INMU.US	BlackRock Intermediate Muni Income Bond ETF	20260604	24.15	24.16	24.13	24.15	152300	24.0839
INTF.US	iShares Edge MSCI Multifactor Intl ETF	20260604	41.57	41.69	41.47	41.68	195829	40.9611	up	down	incorrect
IOCT.US	Innovator ETFs Trust	20260604	36.66	36.78	36.66	36.748	4600	36.748	up	up	correct
IOO.US	iShares Global 100 ETF	20260604	141.51	143.01	141.35	142.84	121100	142.0952	up	up	correct
IPAC.US	iShares Core MSCI Pacific ETF	20260604	83.21	83.43	83	83.42	49225	82.529	up	up	correct
IPAY.US	ETF Series Solutions	20260604	44.04	44.69	44.04	44.349	47300	44.349	up	up	correct
IPO.US	Renaissance IPO ETF	20260604	55.54	56.94	55.54	56.69	29488	56.6581	up	up	correct
IPOS.US	Renaissance International IPO ETF	20260604	23.15	23.485	23.15	23.4119	2542	23.3576	up	up	correct
IQDF.US	FlexShares International Quality Dividend Index Fund	20260604	34.95	35.17	34.91	35.08	34067	34.5667	up	up	correct
IQDY.US	FlexShares International Quality Dividend Dynamic Index Fund	20260604	43.275	43.3384	43.275	43.3384	1077	42.7469	up	up	correct
IQLT.US	iShares MSCI Intl Quality Factor ETF	20260604	49.23	49.45	49.145	49.42	845094	48.6813	up	up	correct
IQSI.US	IQ Candriam ESG International Equity ETF	20260604	38.44	38.564	37.56	38.564	4100	37.9894	up	up	correct
IQSU.US	IQ Candriam ESG US Equity ETF	20260604	62.01	62.17	62.01	62.088	1800	61.9421	up	up	correct
ISCB.US	iShares Morningstar Small	20260604	72.31	73.009	72.31	72.86	3275	72.6372	up	up	correct
ISCF.US	iShares Trust	20260604	44.79	44.91	44.78	44.8815	25292	44.0545	up	up	correct
ISCG.US	iShares Morningstar Small	20260604	62.36	63.22	62.36	63.02	45800	62.9213	up	up	correct
ISCV.US	iShares Morningstar Small	20260604	75.11	76.01	75.04	75.9285	10877	75.5974	up	up	correct
ISRA.US	VanEck Vectors Israel ETF	20260604	66.75	67.63	66.7	67.33	4100	67.33	up	up	correct
ISWN.US	Amplify ETF Trust	20260604	22.33	22.349	22.29	22.349	800	22.1869	up	up	correct
ITAN.US	Alpha Architect ETF Trust	20260604	42.77	42.8	42.62	42.642	7300	42.5346	down	down	correct
ITEQ.US	BlueStar Israel Technology ETF	20260604	67.24	68.165	67.24	67.86	3300	67.86	up	down	incorrect
ITOT.US	iShares Core S&P Total U.S. Stock Market ETF	20260604	164.52	166.125	164.45	165.84	1449675	165.413	up	up	correct
IVE.US	iShares Trust	20260604	228.76	229.53	228.54	229.17	768840	228.2693	up	up	correct
IVES.US	ETF Managers Trust	20260604	39.34	40.06	39.25	39.83	406200	39.83	up	up	correct
IVLU.US	iShares Edge MSCI Intl Value Factor ETF	20260604	43.01	43.165	42.95	43.11	1007663	42.3968	up	up	correct
IVOG.US	Vanguard S&P Mid	20260604	142.96	144.1	142.36	143.76	15600	143.76	up	up	correct
IVOL.US	Krane Shares Trust	20260604	17.73	17.74	17.68	17.7	52200	17.6468	down	down	correct
IVOO.US	Vanguard Admiral Funds	20260604	127.28	127.97	126.995	127.67	55959	127.3253	up	up	correct
IVOV.US	Vanguard S&P Mid	20260604	110.34	110.97	110.34	110.51	14400	110.51	up	up	correct
IVV.US	iShares Core S&P 500 ETF	20260604	755.67	761.905	755	760.83	4659786	758.7923	up	up	correct
IVW.US	iShares S&P 500 Growth ETF	20260604	138.46	140.4	138.08	139.93	1796637	139.7994	up	up	correct
IWB.US	iShares Russell 1000 ETF	20260604	410.56	414.28	410.44	413.67	335900	412.8102	up	up	correct
IWC.US	iShares Micro	20260604	185.45	192.09	185.45	191.18	79613	190.6598	up	up	correct
IWD.US	iShares Russell 1000 Value ETF	20260604	239.53	241.35	239.51	241.03	1325600	240.2725	up	down	incorrect
IWDL.US	ETRACS 2x Leveraged US Value Factor TR ETN	20260604	61.5843	61.5843	61.5843	61.5843	577	61.5843
IWF.US	iShares Russell 1000 Growth ETF	20260604	125.83	127.1	125.61	126.83	4092584	126.7186	up	up	correct
IWFL.US	ETRACS 2x Leveraged US Growth Factor TR ETN	20260604	63.346	63.346	63.346	63.346	200	63.346
IWL.US	iShares Russell Top 200 ETF	20260604	186.68	188.51	186.54	188.16	23036	187.7581	up	up	correct
IWM.US	iShares Trust	20260604	287.56	292.875	286.66	292.01	24307770	291.3172	up	up	correct
IWML.US	ETRACS 2x Leveraged US Size Factor TR ETN	20260604	31.97	31.97	31.56	31.897	400	31.897	down	down	correct
IWN.US	iShares Russell 2000 Value ETF	20260604	212.49	215.57	212.19	215.04	337400	214.2668	up	up	correct
IWO.US	iShares Russell 2000 Growth ETF	20260604	376.31	384.5	374.63	382.9	265377	382.445	up	up	correct
IWP.US	iShares Russell Mid	20260604	142.13	143.51	141.73	143.16	585276	142.9953	up	up	correct
IWR.US	iShares Russell Mid	20260604	107.91	108.65	107.741	108.51	1128977	108.2216	up	up	correct
IWS.US	iShares Russell Mid	20260604	161.63	162.6395	161.63	162.47	181689	161.9699	up	down	incorrect
IWV.US	iShares Russell 3000 ETF	20260604	426.51	430.61	426.11	429.93	265900	428.952	up	down	incorrect
IWX.US	iShares Russell Top 200 Value ETF	20260604	104.29	105.14	104.29	104.99	105089	104.6114	up	up	correct
IWY.US	iShares Russell Top 200 Growth ETF	20260604	295.15	298.25	294.65	297.65	363799	297.3659	up	up	correct
IXC.US	iShares Global Energy ETF	20260604	55.18	55.59	54.9	55.4	295291	54.6594	up	up	correct
IXG.US	iShares Global Financials ETF	20260604	121.92	122.87	121.92	122.87	6304	121.1419	up	up	correct
IXJ.US	iShares Global Healthcare ETF	20260604	94.08	95.41	94.08	95.08	109806	94.2443	up	up	correct
IXN.US	iShares Global Tech ETF	20260604	144.36	146.8699	142.82	145.97	332125	145.7955	up	up	correct
IXP.US	iShares Global Comm Services ETF	20260604	121.16	122.16	121.12	121.35	14903	120.5234	up	up	correct
IYC.US	iShares U.S. Consumer Services ETF	20260604	101.37	101.63	100.38	100.57	51656	100.4308	down	down	correct
IYE.US	iShares U.S. Energy ETF	20260604	62.08	62.65	61.7315	62.4	1168955	62.0839	up	up	correct
IYF.US	iShares U.S. Financials ETF	20260604	122.96	125.04	122.96	124.81	137631	124.4396	up	up	correct
IYG.US	iShares U.S. Financial Services ETF	20260604	86.98	88.54	86.98	88.38	99131	88.1558	up	up	correct
IYH.US	iShares U.S. Healthcare ETF	20260604	63.32	64.24	63.21	63.98	593200	63.8183	up	up	correct
IYK.US	iShares U.S. Consumer Goods ETF	20260604	71.3	71.355	70.115	70.25	153391	69.8535	down	down	correct
IYM.US	iShares U.S. Basic Materials ETF	20260604	188.16	188.89	187.24	187.61	41840	187.1238	down	down	correct
IYR.US	iShares U.S. Real Estate ETF	20260604	101.28	101.85	100.59	101.79	5266705	101.2926	up	up	correct
IYW.US	iShares U.S. Technology ETF	20260604	252.79	258.02	251.715	256.42	304929	256.3448	up	up	correct
IYY.US	iShares Dow Jones U.S. ETF	20260604	183.04	184.54	183.04	184.36	8618	184.0028	up	up	correct
JAAA.US	Janus Detroit Street Trust	20260604	50.56	50.56	50.55	50.55	4248200	50.3505	down	down	correct
JAGG.US	JPMorgan U.S. Aggregate Bond ETF	20260604	45.72	45.775	45.72	45.75	44933	45.75	up	up	correct
JDIV.US	JPMorgan U.S. Dividend ETF	20260604	56.49	56.868	56.49	56.868	900	56.4897	up	up	correct
JDST.US	Direxion Daily Junior Gold Miners Index Bear 2X Shares	20260604	35.06	36.2	34.29	35.51	399673	35.2652	up	up	correct
JEPI.US	J.P. Morgan Exchange	20260604	55.71	55.86	55.57	55.71	5659600	55.3281
JETS.US	U.S. Global Jets ETF	20260604	28.26	28.35	27.885	28	1870500	28	down	down	correct
JHCB.US	John Hancock Exchange	20260604	21.23	21.279	21.23	21.23	6700	21.1397
JHEM.US	John Hancock Multifactor Emerging Markets ETF	20260604	40.82	41.17	40.66	41.13	18089	40.9224	up	down	incorrect
JHMB.US	John Hancock Exchange	20260604	21.92	21.92	21.9	21.905	35800	21.8152	down	down	correct
JHMD.US	John Hancock Multifactor Developed International ETF	20260604	45.03	45.09	44.86	45.06	59505	44.2881	up	up	correct
JHML.US	John Hancock Multifactor Large Cap ETF	20260604	88.96	89.7	88.96	89.58	13496	89.1859	up	up	correct
JHMM.US	John Hancock Multifactor Mid Cap ETF	20260604	73.76	74.185	73.7	74.12	154648	73.835	up	up	correct
JHMU.US	John Hancock Exchange	20260604	26.275	26.275	26.25	26.275	900	26.1922
JHSC.US	John Hancock Multifactor Small Cap ETF	20260604	46.93	47.31	46.93	47.247	28600	47.0623	up	up	correct
JIG.US	J.P. Morgan Exchange	20260604	84.42	85.44	84.39	85.33	16400	85.33	up	up	correct
JIGB.US	J.P. Morgan Exchange	20260604	45.245	45.245	45.2005	45.2199	3583	45.2199	down	down	correct
JKD.US	iShares Morningstar U.S. Equity ETF	20260604	104.23	105.21	104.23	105.0539	26042	105.0539	up	up	correct
JKE.US	iShares Morningstar Growth ETF	20260604	117.44	119.3192	117.4343	118.92	48910	118.92	up	up	correct
JKF.US	iShares Morningstar Value ETF	20260604	101.97	102.31	101.97	102.27	32743	102.27	up	up	correct
JKG.US	iShares Morningstar Mid	20260604	94.62	95.44	94.62	95.298	37332	95.298	up	up	correct
JKJ.US	iShares Morningstar Small	20260604	72.31	73.009	72.31	72.86	3275	72.86	up	up	correct
JKK.US	iShares Morningstar Small	20260604	62.36	63.2234	62.36	63.02	45790	63.02	up	up	correct
JMBS.US	Janus Henderson Mortgage	20260604	45.03	45.065	44.9928	45.02	446872	44.8262	down	down	correct
JMOM.US	JPMorgan U.S. Momentum Factor ETF	20260604	82.53	83.6599	82.4201	83.38	133431	83.2298	up	up	correct
JNK.US	SPDR Bloomberg Barclays High Yield Bond ETF	20260604	96.07	96.23	96.02	96.15	2041179	95.6204	up	up	correct
JNUG.US	Direxion Daily Junior Gold Miners Index Bull 2X Shares	20260604	165.89	169.35	161	164.03	145700	163.3844	down	down	correct
JOJO.US	Tidal ETF Trust	20260604	15.56	15.57	15.56	15.566	10200	15.5098	up	up	correct
JOYY.US	Infusive® Compounding Global Equities ETF	20260604	66.18	68.44	66.09	68.03	285400	66.4992	up	up	correct
JPEM.US	JPMorgan Diversified Return Emerging Markets Equity ETF	20260604	64.76	64.88	64.695	64.869	9841	64.0847	up	up	correct
JPIE.US	J.P. Morgan Exchange	20260604	45.95	45.96	45.935	45.94	2029100	45.7244	down	down	correct
JPIN.US	JPMorgan Diversified Return International Equity ETF	20260604	74.23	74.5112	74.18	74.4702	5018	73.5495	up	up	correct
JPMB.US	JPMorgan USD Emerging Markets Sovereign Bond ETF	20260604	40.11	40.16	40.0901	40.14	4362	39.9455	up	up	correct
JPME.US	JPMorgan Diversified Return U.S. Mid Cap Equity ETF	20260604	123.02	123.31	123.02	123.2506	12714	122.7328	up	up	correct
JPSE.US	JPMorgan Diversified Return U.S. Small Cap Equity ETF	20260604	57.79	58.455	57.79	58.3944	22574	58.2303	up	down	incorrect
JPUS.US	JPMorgan Diversified Return U.S. Equity ETF	20260604	138.23	138.34	138	138.2518	4733	137.5796	up	up	correct
JPXN.US	iShares JPX	20260604	100.01	100.3	99.8	100.15	5571	99.4972	up	up	correct
JQUA.US	JPMorgan U.S. Quality Factor ETF	20260604	71.6	72.09	71.52	71.92	612800	71.7311	up	up	correct
JSCP.US	JPMorgan Short Duration Core Plus ETF	20260604	47.01	47.03	47	47.01	169100	46.8394
JSTC.US	Tidal ETF Trust	20260604	22.4	22.61	22.37	22.59	11400	22.4898	up	up	correct
JUSA.US	JPMorgan ActiveBuilders U.S. Large Cap Equity ETF	20260604	67.605	68.0431	67.605	67.96	38613	67.8963	up	up	correct
JUST.US	Goldman Sachs JUST U.S. Large Cap Equity ETF	20260604	107.3	108.29	107.3	108.2259	9103	107.9519	up	up	correct
JVAL.US	JPMorgan U.S. Value Factor ETF	20260604	57.99	58.55	57.99	58.43	15422	58.2036	up	up	correct
JXI.US	iShares Global Utilities ETF	20260604	83.45	83.69	82.665	83.45	14568	82.3382
KARS.US	KraneShares Electric Vehicles and Future Mobility Index ETF	20260604	35.23	35.34	34.78	35.19	6900	35.19	down	down	correct
KBA.US	KraneShares Trust	20260604	34.43	34.43	34.34	34.41	50100	34.41	down	down	correct
KBE.US	SPDR S&P Bank ETF	20260604	62.65	64.07	62.65	63.94	1864881	63.5997	up	up	correct
KCCA.US	KraneShares California Carbon Allowance ETF	20260604	16.4	16.7	16.4	16.625	318300	16.625	up	up	correct
KCE.US	SPDR S&P Capital Markets ETF	20260604	148.73	152.11	148.73	152.02	16500	151.3321	up	down	incorrect
KEMQ.US	KraneShares FTSE Emerging Markets Consumer Technology Index ETF	20260604	25.88	26.18	25.86	26.074	2100	26.074	up	down	incorrect
KEMX.US	KraneShares MSCI Emerging Markets ex China Index ETF	20260604	51.73	52.46	51.48	52.102	8200	52.102	up	down	incorrect
KGRN.US	KraneShares MSCI China Clean Technology ETF	20260604	27.1	27.47	27	27	7900	27	down	down	correct
KHYB.US	KraneShares Asia Pacific High Yield Bond ETF	20260604	24.16	24.18	24.16	24.17	2700	23.9763	up	up	correct
KIE.US	SPDR S&P Insurance ETF	20260604	54.97	55.97	54.97	55.26	976198	55.056	up	up	correct
KLDW.US	Knowledge Leaders Developed World ETF	20260604	63.9724	63.9724	63.9724	63.9724	0	63.9724
KMLM.US	KFA Mount Lucas Index Strategy ETF	20260604	28.56	28.56	28.34	28.48	164900	28.48	down	down	correct
KNOW.US	Direxion All Cap Insider Sentiment Shares	20260604	12.8156	12.8156	12.8156	12.8156	6	12.7583
KOKU.US	Xtrackers MSCI Kokusai Equity ETF	20260604	132.071	132.071	132.071	132.071	200	131.3783
KOLD.US	ProShares UltraShort Bloomberg Natural Gas	20260604	21.14	21.27	20.21	20.66	8009700	20.66	down	down	correct
KOMP.US	SPDR S&P Kensho New Economies Composite ETF	20260604	72.83	74.7	72.83	74.314	72702	74.2059	up	up	correct
KONG.US	ETF Opportunities Trust	20260604	31.44	31.59	31.44	31.46	2858	31.46	up	up	correct
KORP.US	American Century Diversified Corporate Bond ETF	20260604	46.66	46.7	46.65	46.66	238605	46.4636
KORU.US	Direxion Shares ETF Trust	20260604	978.82	1080.395	922.2601	1049.7	14979580	52.485	up	up	correct
KRBN.US	KraneShares Global Carbon ETF	20260604	32.7	33.219	32.7	33.08	24500	33.08	up	up	correct
KRE.US	SPDR S&P Regional Banking ETF	20260604	68.99	70.14	68.69	69.98	16495300	69.5746	up	up	correct
KSA.US	iShares MSCI Saudi Arabia ETF	20260604	38.44	38.53	38.33	38.34	568411	37.7627	down	down	correct
KSTR.US	KraneShares SSE STAR Market 50 Index ETF	20260604	24.98	25.09	24.78	24.97	335500	24.97	down	down	correct
KURE.US	KraneShares MSCI All China Health Care Index ETF	20260604	15.21	15.277	15.175	15.23	7400	15.23	up	up	correct
KVLE.US	KFA Value Line Dynamic Core Equity Index ETF	20260604	28.14	28.21	28.125	28.189	2700	28.0223	up	up	correct
KWEB.US	KraneShares CSI China Internet ETF	20260604	27.26	27.615	27.115	27.13	12722500	27.13	down	down	correct
KXI.US	iShares Global Consumer Staples ETF	20260604	67.46	67.46	66.46	66.62	84276	65.8344	down	down	correct
LABD.US	Direxion Daily S&P Biotech Bear 3X Shares	20260604	14.51	14.54	13.13	13.48	6714151	13.3789	down	down	correct
LABU.US	Direxion Shares ETF Trust	20260604	167.91	183.045	167.87	179.22	773900	179.22	up	up	correct
LCR.US	Leuthold Core ETF	20260604	39.72	39.84	39.72	39.812	2600	39.812	up	down	incorrect
LCTD.US	BlackRock World ex U.S. Carbon Transition Readiness ETF	20260604	58.31	58.611	58.31	58.611	3200	57.6531	up	down	incorrect
LCTU.US	BlackRock U.S. Carbon Transition Readiness ETF	20260604	80.47	81.086	80.47	81.011	13400	80.8263	up	up	correct
LDUR.US	PIMCO Enhanced Low Duration Active Exchange	20260604	95.28	95.3486	95.25	95.25	64537	94.9312	down	down	correct
LEMB.US	iShares J.P. Morgan EM Local Currency Bond ETF	20260604	42.2	42.23	42.17	42.18	185800	42.18	down	down	correct
LGH.US	HCM Defender 500 Index ETF	20260604	64.54	65.34	64.52	65.2	45600	65.2	up	up	correct
LGLV.US	SPDR SSGA US Large Cap Low Volatility Index ETF	20260604	177.41	178.35	176.7201	177.34	23454	176.372	down	down	correct
LGOV.US	First Trust Exchange	20260604	21.37	21.53	21.32	21.32	76100	21.1657	down	down	correct
LIT.US	Global X Funds	20260604	83.17	83.57	82.73	83.28	246123	82.9235	up	up	correct
LOPP.US	Gabelli ETFs Trust	20260604	38.3632	38.3632	38.3632	38.3632	7	38.3632
LOUP.US	Innovator ETFs Trust	20260604	96.44	99.32	96.44	98.68	12400	98.68	up	up	correct
LQD.US	iShares iBoxx $ Investment Grade Corporate Bond ETF	20260604	108.88	108.97	108.795	108.85	17881670	108.4692	down	down	correct
LQDB.US	iShares Trust	20260604	86.24	86.27	86.213	86.227	1300	85.8927	down	up	incorrect
LQDH.US	iShares Interest Rate Hedged Corporate Bond ETF	20260604	93.28	93.28	93.13	93.23	80400	92.8079	down	up	incorrect
LRGF.US	iShares MSCI USA Multifactor ETF	20260604	76.25	76.93	76.16	76.78	123081	76.5834	up	down	incorrect
LRNZ.US	TrueShares Technology AI and Deep Learning ETF	20260604	60.4	62.04	60.26	61.512	16900	61.512	up	up	correct
LSAF.US	LeaderSharesTM AlphaFactor US Core Equity ETF	20260604	51.15	51.19	51.01	51.01	2400	51.01	down	down	correct
LSAT.US	Two Roads Shared Trust	20260604	43.53	43.53	43.21	43.251	900	43.251	down	down	correct
LTL.US	ProShares Ultra Telecommunications	20260604	25.6999	25.82	25.4168	25.4168	2094	25.3714	down	down	correct
LTPZ.US	PIMCO 15+ Year U.S. TIPS Index Exchange	20260604	50.88	50.88	50.7	50.7885	55704	50.1568	down	down	correct
MAKX.US	ProShares S&P Kensho Smart Factories ETF	20260604	72.24	73.17	72.24	72.76	1000	72.7433	up	up	correct
MARB.US	First Trust Vivaldi Merger Arbitrage ETF	20260604	20.88	20.92	20.88	20.904	1500	20.904	up	up	correct
MBOX.US	Freedom Day Dividend ETF	20260604	40.36	40.51	40.36	40.51	2100	40.3425	up	up	correct
MBSD.US	FlexShares Disciplined Duration MBS Index Fund	20260604	20.6	20.6	20.5701	20.58	4582	20.5199	down	down	correct
MDY.US	SPDR S&P MIDCAP 400 ETF Trust	20260604	685.4	690.03	684.22	687.98	602195	686.2728	up	up	correct
MDYG.US	SPDR S&P 400 Mid Cap Growth ETF	20260604	109.5	110.49	109.4	110.25	46937	110.101	up	up	correct
MDYV.US	SPDR S&P 400 Mid Cap Value ETF	20260604	92.2	92.67	92.19	92.28	47562	91.8631	up	up	correct
META.US	Roundhill Ball Metaverse ETF	20260604	623.67	642.4	622.43	627.57	21469200	626.9889	up	up	correct
MEXX.US	Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3	20260604	30.79	30.96	30.25	30.537	10076	30.302	down	up	incorrect
MFDX.US	PIMCO RAFI Dynamic Multi	20260604	42.08	42.2395	42.05	42.13	13478	41.7051	up	down	incorrect
MFEM.US	PIMCO RAFI Dynamic Multi	20260604	29.56	29.91	29.49	29.8	17200	29.5995	up	up	correct
MFUS.US	PIMCO RAFI Dynamic Multi	20260604	65.41	65.82	65.405	65.7214	6027	65.5061	up	up	correct
MGC.US	Vanguard Mega Cap Index Fund ETF Shares	20260604	276.36	278.959	276.3375	278.5	76579	277.8237	up	up	correct
MGK.US	Vanguard Mega Cap Growth Index Fund ETF Shares	20260604	89.94	91.095	89.77	90.86	2032150	90.7695	up	up	correct
MGV.US	Vanguard World Fund	20260604	159.37	160.395	159.37	160.06	323105	159.35	up	up	correct
MID.US	American Century Mid Cap Growth Impact ETF	20260604	69	69.23	69	69.1944	1071	69.1777	up	up	correct
MIDE.US	DBX ETF Trust	20260604	37.881	37.881	37.881	37.881	100	37.7587
MIDU.US	Direxion Shares ETF Trust	20260604	69.6	71.05	69.55	70.46	31289	70.3485	up	up	correct
MINO.US	PIMCO ETF Trust	20260604	45.52	45.535	45.49	45.49	130400	45.3409	down	down	correct
MINT.US	PIMCO Enhanced Short Maturity Active Exchange	20260604	100.49	100.5	100.48	100.5	1048096	100.177	up	up	correct
MJ.US	ETFMG Alternative Harvest ETF	20260604	25.45	27.09	25.45	26.91	47800	26.91	up	up	correct
MLPA.US	Global X MLP ETF	20260604	53.86	54.74	53.86	54.74	110400	54.74	up	up	correct
MLPB.US	UBS ETRACS Alerian MLP Infrastructure Index ETN Series B	20260604	29.3736	29.7124	29.3736	29.7124	3323	29.2732	up	up	correct
MLPR.US	ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN	20260604	73.268	73.268	73.268	73.268	100	71.5107
MLPX.US	Global X MLP & Energy Infrastructure ETF	20260604	73.39	74.42	73.33	74.32	248200	74.32	up	up	correct
MMIN.US	IQ MacKay Municipal Insured ETF	20260604	24.13	24.13	24.0119	24.095	154559	24.0175	down	down	correct
MMIT.US	IndexIQ Active ETF Trust	20260604	24.34	24.34	24.305	24.34	120600	24.2691
MMLG.US	First Trust Exchange	20260604	37.22	37.33	37.22	37.26	1453	37.26	up	up	correct
MMSC.US	MMSC	20260604	27.98	28.58	27.98	28.478	4500	28.478	up	up	correct
MMTM.US	SPDR S&P 1500 Momentum Tilt ETF	20260604	319.91	321.49	319.91	321.08	5339	320.186	up	up	correct
MNA.US	IQ Merger Arbitrage ETF	20260604	36.28	36.47	36.28	36.3	12070	36.3	up	up	correct
MOO.US	VanEck Vectors Agribusiness ETF	20260604	80.55	80.81	80.16	80.24	160300	80.24	down	down	correct
MORT.US	VanEck Vectors Mortgage REIT Income ETF	20260604	9.99	10.11	9.99	10.06	959067	9.6473	up	up	correct
MOTO.US	SmartETFs Smart Transportation & Technology ETF	20260604	69.7662	69.7662	69.7662	69.7662	132	69.7662
MSOS.US	AdvisorShares Pure US Cannabis ETF	20260604	4.765	5.2	4.73	5.1	11236300	5.1	up	up	correct
MTGP.US	WisdomTree Mortgage Plus Bond Fund	20260604	44.04	44.0595	43.97	44.005	4381	43.861	down	down	correct
MTUL.US	ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN	20260604	60	60.824	59.47	60.824	3700	60.824	up	up	correct
MUB.US	iShares Trust	20260604	107.12	107.23	107.03	107.19	2288415	106.9026	up	up	correct
MUNI.US	PIMCO ETF Trust	20260604	52.37	52.41	52.37	52.39	269612	52.2406	up	up	correct
MUSI.US	American Century Multisector Income ETF	20260604	43.58	43.62	43.56	43.56	10900	43.3819	down	down	correct
MUST.US	Columbia Multi	20260604	20.69	20.7	20.55	20.65	84996	20.5941	down	down	correct
MVRL.US	ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN	20260604	13.2	13.45	13.2	13.3176	10377	12.8375	up	up	correct
MVV.US	ProShares Ultra MidCap400	20260604	88	88.69	87.4	88.32	3435	88.2138	up	up	correct
MXI.US	iShares Global Materials ETF	20260604	113.26	113.6	112.85	113.06	6260	111.9252	down	down	correct
MYY.US	ProShares Short MidCap400	20260604	15.41	15.4208	15.39	15.4208	2041	15.2817	up	up	correct
MZZ.US	ProShares UltraShort MidCap400	20260604	6.09	6.11	6.03	6.0469	17543	6.0249	down	down	correct
NACP.US	Impact Shares Trust I	20260604	60.04	60.27	59.93	60.12	12800	60.0125	up	up	correct
NAIL.US	Direxion Daily Homebuilders & Supplies Bull 3X Shares	20260604	39.48	40.13	38.07	38.99	1540872	38.899	down	up	incorrect
NANR.US	SPDR S&P North American Natural Resources ETF	20260604	83.48	84.03	83.44	83.63	28500	83.63	up	down	incorrect
NERD.US	Listed Funds Trust	20260604	20.26	20.29	20.203	20.203	1500	20.203	down	up	incorrect
NETL.US	Fundamental Income Net Lease Real Estate ETF	20260604	25.87	25.945	25.71	25.834	12900	25.7323	down	up	incorrect
NFLT.US	Virtus Newfleet Multi	20260604	23	23	22.92	22.95	86416	22.7519	down	up	incorrect
NFRA.US	FlexShares STOXX Global Broad Infrastructure Index Fund	20260604	65.65	65.79	65.31	65.59	26877	64.9862	down	up	incorrect
NLR.US	VanEck Vectors Uranium+Nuclear Energy ETF	20260604	131.15	132.13	129.79	131.57	385500	131.57	up	up	correct
NORW.US	Global X MSCI Norway ETF	20260604	37.78	37.985	37.76	37.8709	59003	35.5012	up	up	correct
NRGD.US	MicroSectors U.S. Big Oil Index	20260604	24.66	25.09	24.13	24.52	31500	24.52	down	down	correct
NRGU.US	MicroSectors U.S. Big Oil Index 3X Leveraged ETNs	20260604	39.6	40.26	38	39.54	70200	39.54	down	down	correct
NTSE.US	WisdomTree Emerging Markets Efficient Core Fund	20260604	48.995	49.16	48.995	49.05	2200	48.8352	up	up	correct
NTSI.US	WisdomTree International Efficient Core Fund	20260604	47.2021	47.4	47.1291	47.4	7928	46.8531	up	up	correct
NTSX.US	WisdomTree Trust	20260604	59.31	59.89	59.3	59.85	33200	59.6858	up	up	correct
NUAG.US	Nuveen Enhanced Yield U.S. Aggregate Bond ETF	20260604	20.91	20.96	20.91	20.95	5081	20.8701	up	up	correct
NUBD.US	Nuveen ESG U.S. Aggregate Bond ETF	20260604	22.06	22.08	22.06	22.07	58876	21.9962	up	up	correct
NUGO.US	Nushares ETF Trust	20260604	43.49	43.84	43.49	43.72	2800	43.72	up	up	correct
NUGT.US	Direxion Shares ETF Trust	20260604	159	162.54	156	158.82	482600	158.5894	down	down	correct
NUHY.US	Nuveen ESG High Yield Corporate Bond ETF	20260604	21.31	21.325	21.31	21.325	2900	21.2047	up	up	correct
NUSA.US	Nuveen Enhanced Yield 1	20260604	23.115	23.205	23.11	23.13	22567	23.0541	up	up	correct
NYF.US	iShares New York Muni Bond ETF	20260604	53.65	53.69	53.65	53.68	132373	53.54	up	up	correct
OALC.US	Unified Series Trust	20260604	40.75	41.13	40.676	41.031	10800	41.031	up	up	correct
OBOR.US	KraneShares MSCI One Belt One Road Index ETF	20260604	27.28	27.309	27.27	27.309	800	27.309	up	up	correct
OCIO.US	ClearShares OCIO ETF	20260604	37.8	38.04	37.8	37.9238	3759	37.7571	up	up	correct
OEF.US	iShares S&P 100 ETF	20260604	372.9	376.36	372.69	375.73	273269	374.976	up	up	correct
OGCP.US	Empire State Realty OP L.P	20260604	5.19	5.19	5.19	5.19	0	5.1584
OIH.US	VanEck Vectors ETF Trust	20260604	428.02	440.01	425.64	438.97	402700	438.97	up	up	correct
OILU.US	Bank of Montreal	20260604	44.21	45.68	43.79	45.29	83600	45.29	up	up	correct
OND.US	ProShares Trust	20260604	35.409	35.4099	35.2346	35.2346	957	35.2346	down	down	correct
ONEO.US	SPDR Russell 1000 Momentum Focus ETF	20260604	152.05	152.0758	152.05	152.0758	1794	151.6157	up	up	correct
ONEV.US	SPDR Russell 1000 Low Volatility Focus ETF	20260604	141.62	142.195	141.5925	141.75	2460	140.9827	up	up	correct
ONEY.US	SPDR Russell 1000 Yield Focus ETF	20260604	129.13	129.7585	129.13	129.63	24172	128.6403	up	up	correct
ONLN.US	ProShares Online Retail ETF	20260604	55.62	56.12	55.62	55.78	5720	55.7315	up	up	correct
ONOF.US	Global X Funds	20260604	40.3	40.59	40.3	40.535	41600	40.3654	up	up	correct
OPER.US	ETF Series Solutions	20260604	100.075	100.075	100.06	100.07	4200	99.8206	down	down	correct
OUNZ.US	VanEck Merk Gold Trust	20260604	43.29	43.39	42.84	43.08	568800	43.08	down	down	correct
OVB.US	Overlay Shares Core Bond ETF	20260604	20.63	20.63	20.548	20.6	9400	20.4968	down	down	correct
OVF.US	Overlay Shares Foreign Equity ETF	20260604	32.07	32.26	31.99	32.24	18600	31.9604	up	up	correct
OVL.US	Overlay Shares Large Cap Equity ETF	20260604	57.53	58.104	57.5	57.99	37300	57.4868	up	up	correct
OVLH.US	Overlay Shares Hedged Large Cap Equity ETF	20260604	42.14	42.4	42.14	42.347	16600	42.347	up	up	correct
OVM.US	Overlay Shares Municipal Bond ETF	20260604	21.85	21.93	21.85	21.885	105500	21.7926	up	up	correct
OVS.US	Overlay Shares Small Cap Equity ETF	20260604	40.49	40.7	40.49	40.7	4000	40.3622	up	down	incorrect
OVT.US	Listed Funds Trust	20260604	21.96	22.023	21.95	22.015	16300	21.8951	up	down	incorrect
OWNS.US	Impact Shares Trust I	20260604	17.36	17.37	17.33	17.34	4700	17.1765	down	up	incorrect
PAB.US	PGIM ETF Trust	20260604	42.12	42.139	42.08	42.085	17900	41.9278	down	up	incorrect
PALC.US	Pacer Lunt Large Cap Multi	20260604	57.6	58.44	57.6	58.28	15000	58.28	up	down	incorrect
PALL.US	Aberdeen Standard Physical Palladium Shares ETF	20260604	23.97	24.01	23.78	23.87	503400	23.87	down	up	incorrect
PAMC.US	Pacer Lunt MidCap Multi	20260604	54.3	54.94	54.3	54.89	1000	54.89	up	down	incorrect
PBD.US	Invesco Global Clean Energy ETF	20260604	22.06	22.26	21.86	22.2	47404	22.1153	up	down	incorrect
PBE.US	Invesco Dynamic Biotechnology & Genome ETF	20260604	83.29	84.41	83.29	84.18	5632	83.3743	up	up	correct
PBJ.US	Invesco Dynamic Food & Beverage ETF	20260604	47.69	48.02	47.24	47.38	2901	47.2384	down	down	correct
PBP.US	Invesco Exchange	20260604	22.89	22.94	22.84	22.91	23154	22.4957	up	up	correct
PBW.US	Invesco WilderHill Clean Energy ETF	20260604	44.4	46.07	44.053	45.72	1034517	45.4549	up	up	correct
PCEF.US	Invesco Exchange	20260604	20.12	20.2103	20.1112	20.16	132984	19.9211	up	up	correct
PCY.US	Invesco Exchange	20260604	21.6	21.66	21.54	21.65	658500	21.4404	up	up	correct
PDN.US	Invesco FTSE RAFI Developed Markets ex	20260604	46.345	46.465	46.345	46.4326	1990	46.008	up	up	correct
PEJ.US	Invesco Dynamic Leisure and Entertainment ETF	20260604	62.82	63.3358	62.73	62.76	18012	62.6738	down	down	correct
PEXL.US	Pacer Funds Trust	20260604	74.02	74.62	74.02	74.34	2100	74.34	up	up	correct
PFFA.US	ETFis Series Trust I	20260604	21.36	21.46	21.34	21.41	857933	21.0592	up	up	correct
PFFD.US	Global X U.S. Preferred ETF	20260604	18.87	18.93	18.87	18.9	648242	18.7989	up	up	correct
PFFL.US	ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN	20260604	7.95	7.99	7.93	7.9306	5313	7.7852	down	down	correct
PFFR.US	ETFis Series Trust I	20260604	17.645	17.7099	17.55	17.6	14387	17.3573	down	down	correct
PFFV.US	Global X Variable Rate Preferred ETF	20260604	22.29	22.29	22.18	22.18	53900	22.0478	down	down	correct
PFIG.US	Invesco Exchange	20260604	24.44	24.44	23.93	23.945	9761	23.7669	down	down	correct
PFIX.US	Simplify Exchange Traded Funds	20260604	45.8	46.99	45.8	46.74	373400	46.6294	up	up	correct
PFLD.US	AAM Low Duration Preferred and Income Securities ETF	20260604	19.62	19.655	19.6	19.64	48600	19.5501	up	up	correct
PFUT.US	Putnam Sustainable Future ETF	20260604	26.4241	26.4241	26.4241	26.4241	16	26.4241
PFXF.US	VanEck Vectors Preferred Securities ex Financials ETF	20260604	18.73	18.84	18.728	18.78	721764	18.6653	up	up	correct
PGF.US	Invesco Financial Preferred ETF	20260604	13.75	13.81	13.75	13.77	142095	13.6129	up	up	correct
PGHY.US	Invesco Exchange	20260604	19.87	19.88	19.79	19.8296	89615	19.6012	down	down	correct
PGRO.US	Putnam Focused Large Cap Growth ETF	20260604	48.36	48.71	48.36	48.628	6000	48.628	up	up	correct
PGX.US	Invesco Preferred ETF	20260604	10.93	10.97	10.93	10.94	1384553	10.8281	up	up	correct
PHB.US	Invesco Exchange	20260604	18.26	18.28	18.25	18.27	14285	18.27	up	up	correct
PHDG.US	Invesco S&P 500 Downside Hedged ETF	20260604	42.43	43.05	42.19	43.05	55959	42.8949	up	up	correct
PHYL.US	PGIM Active High Yield Bond ETF	20260604	34.96	34.9999	34.95	34.985	87217	34.7805	up	up	correct
PHYS.US	Sprott Physical Gold Trust	20260604	34	34.09	33.68	33.81	1638600	33.81	down	down	correct
PICB.US	Invesco Exchange	20260604	23.5	23.52	23.46	23.48	110960	23.3432	down	down	correct
PIFI.US	ClearShares Piton Intermediate Fixed Income ETF	20260604	94.1	94.18	94.1	94.173	1700	93.3216	up	up	correct
PILL.US	Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF	20260604	11.45	12.33	11.45	12.08	162477	12.0678	up	up	correct
PIN.US	Invesco India ETF	20260604	20.66	20.92	20.66	20.76	17582	20.76	up	up	correct
PINK.US	Simplify Exchange Traded Funds	20260604	38	38.54	37.965	38.51	110400	38.4594	up	up	correct
PJP.US	Invesco Dynamic Pharmaceuticals ETF	20260604	108.32	110.57	108.32	110.3457	14971	110.0771	up	up	correct
PKB.US	Invesco Dynamic Building & Construction ETF	20260604	104.99	105.7941	104.855	105.6471	9923	105.5427	up	up	correct
PLDR.US	Putnam Sustainable Leaders ETF	20260604	38.88	39.01	38.88	38.9336	1114	38.9336	up	up	correct
PLTM.US	GraniteShares Platinum Trust	20260604	18.18	18.25	18.05	18.23	82600	18.23	up	up	correct
PPA.US	Invesco Aerospace & Defense ETF	20260604	170.7	174.04	170.54	173.53	204141	173.3933	up	up	correct
PPLT.US	Aberdeen Standard Physical Platinum Shares ETF	20260604	17.17	17.24	17.01	17.21	2345300	17.21	up	up	correct
PQDI.US	Principal Exchange	20260604	19.35	19.39	19.35	19.363	4500	19.2607	up	up	correct
PREF.US	Principal Spectrum Preferred Securities Active ETF	20260604	18.96	18.98	18.96	18.97	172299	18.8861	up	down	incorrect
PRF.US	Invesco FTSE RAFI US 1000 ETF	20260604	53.73	54.12	53.73	54.05	274160	53.8741	up	down	incorrect
PSI.US	Invesco Dynamic Semiconductors ETF	20260604	157.9	164.19	155.3758	161.51	258546	161.496	up	down	incorrect
PSIL.US	PSIL	20260604	20.71	21.2	20.69	20.839	20000	20.839	up	down	incorrect
PSK.US	SPDR ICE Preferred Securities ETF	20260604	30.78	30.8	30.7	30.7101	52700	30.529	down	up	incorrect
PSLV.US	Sprott Physical Silver Trust	20260604	23.7	23.73	23.2	23.44	4546200	23.44	down	down	correct
PSP.US	Invesco Exchange	20260604	58.28	59.41	58.28	59.19	64581	58.0236	up	up	correct
PSQ.US	ProShares Trust	20260604	25.41	25.5	25.1301	25.23	9153447	25.0082	down	down	correct
PSR.US	Invesco Active U.S. Real Estate Fund	20260604	101.28	101.9789	101.07	101.9789	2034	101.2	up	up	correct
PST.US	ProShares UltraShort 7	20260604	22.93	22.9918	22.93	22.9901	2254	22.8536	up	up	correct
PTBD.US	Pacer Funds Trust	20260604	19.15	19.18	19.15	19.175	5900	18.9589	up	up	correct
PTEST.US	X	20260604	24.97	24.97	24.97	24.97	24000	24.97
PTIN.US	Pacer Trendpilot International ETF	20260604	36.61	36.9	36.54	36.806	11100	36.806	up	up	correct
PULS.US	PGIM Ultra Short Bond ETF	20260604	49.57	49.58	49.57	49.58	2203962	49.4155	up	up	correct
PUTW.US	WisdomTree Trust	20260604	33.16	33.3699	33.11	33.24	71568	33.24	up	up	correct
PVI.US	Invesco Exchange	20260604	24.88	24.9	24.8423	24.8423	334	24.7553	down	down	correct
PWB.US	Invesco Dynamic Large Cap Growth ETF	20260604	160.31	163	159.62	162.21	89700	162.21	up	up	correct
PWV.US	Invesco Dynamic Large Cap Value ETF	20260604	74.98	75.54	74.98	75.38	26379	74.9669	up	up	correct
PWZ.US	Invesco Exchange	20260604	24.41	24.41	24.35	24.41	201283	24.2577
PXE.US	Invesco Dynamic Energy Exploration & Production ETF	20260604	36.9257	37.3293	36.835	37.19	41179	37.0041	up	up	correct
PXF.US	Invesco FTSE RAFI Developed Markets ex	20260604	77.86	78.3438	77.755	78.22	61837	77.5279	up	up	correct
PXH.US	Invesco Exchange	20260604	29.4	29.4599	29.2601	29.38	88206	29.0079	down	down	correct
PXJ.US	Invesco Dynamic Oil & Gas Services ETF	20260604	42.55	43.32	42.43	43.24	13890	42.8929	up	up	correct
PZA.US	Invesco Exchange	20260604	23.4	23.44	23.37	23.43	1204078	23.2815	up	up	correct
PZT.US	Invesco Exchange	20260604	22.62	22.67	22.6	22.67	26191	22.5274	up	up	correct
QAI.US	IQ Hedge Multi	20260604	36.63	36.63	36.45	36.53	70500	36.53	down	down	correct
QARP.US	DBX ETF Trust	20260604	65.39	65.585	65.38	65.5773	956	65.3999	up	up	correct
QDEF.US	FlexShares Quality Dividend Defensive Index Fund	20260604	87.605	88.11	87.605	88.0635	4395	87.7153	up	up	correct
QDF.US	FlexShares Trust	20260604	89.02	89.62	88.88	89.58	17950	89.2214	up	up	correct
QDIV.US	Global X S&P 500 Quality Dividend ETF	20260604	37.23	37.2745	37.205	37.2745	599	37.1848	up	up	correct
QDPL.US	Pacer Funds Trust	20260604	45.86	46.2489	45.7401	46.2	113414	45.9439	up	up	correct
QEFA.US	SPDR MSCI EAFE StrategicFactors ETF	20260604	95.91	96	95.67	95.96	44200	95.96	up	up	correct
QEMM.US	SPDR Index Shares Funds	20260604	80.68	81.24	80.31	81.09	2700	81.09	up	up	correct
QGRO.US	American Century U.S. Quality Growth ETF	20260604	116.55	117.585	116.55	117.16	96157	117.0956	up	up	correct
QID.US	ProShares UltraShort QQQ	20260604	13.98	14.07	13.68	13.78	17180850	13.6419	down	down	correct
QINT.US	American Century Quality Diversified International ETF	20260604	70.49	70.91	70.49	70.78	457218	69.9012	up	up	correct
QLD.US	ProShares Ultra QQQ	20260604	97.66	99.78	96.88	99.02	4130800	98.9538	up	up	correct
QLTA.US	iShares Aaa	20260604	47.44	47.4765	47.405	47.43	88833	47.2465	down	down	correct
QLV.US	FlexShares US Quality Low Volatility Index Fund	20260604	75.99	76.11	75.964	76.11	2000	75.7893	up	up	correct
QLVD.US	FlexShares Developed Markets ex	20260604	32.85	32.92	32.85	32.895	1700	32.3853	up	up	correct
QLVE.US	FlexShares Emerging Markets Quality Low Volatility Index Fund	20260604	34.329	34.329	34.329	34.329	100	34.0876
QPX.US	AdvisorShares Q Dynamic Growth ETF	20260604	49.52	49.52	49.456	49.456	400	49.456	down	down	correct
QQH.US	HCM Defender 100 Index ETF	20260604	87.06	88.8	86.97	88.13	56100	88.13	up	up	correct
QQQE.US	Direxion NASDAQ	20260604	120.79	121.72	120.46	121.4	140904	121.2112	up	up	correct
QRFT.US	QRAFT AI	20260604	69.6	70.45	69.6	70.2867	1027	70.2118	up	up	correct
QTUM.US	Defiance Quantum ETF	20260604	163.85	167.8799	162.0101	166.49	1089890	166.2148	up	up	correct
QULL.US	ETRACS 2x Leveraged MSCI US Quality Factor TR ETN	20260604	65.89	65.89	65.0962	65.0962	100	65.0962	down	down	correct
QUS.US	SPDR MSCI USA StrategicFactors ETF	20260604	186.035	186.32	186.001	186.32	14900	186.32	up	up	correct
QVML.US	Invesco Exchange	20260604	44.63	44.71	44.615	44.707	1100	44.5944	up	up	correct
QVMM.US	Invesco Exchange	20260604	35.23	35.23	35.23	35.23	100	35.131
QVMS.US	Invesco Exchange	20260604	33.032	33.032	33.032	33.032	100	32.9403
QWLD.US	SPDR MSCI World StrategicFactors ETF	20260604	151.962	152.12	151.86	152.093	3400	152.093	up	up	correct
RAAX.US	VanEck Inflation Allocation ETF	20260604	41.58	41.58	41.265	41.52	465600	41.52	down	down	correct
RAFE.US	PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF	20260604	47.67	47.8	47.67	47.73	22611	47.5405	up	up	correct
RAVI.US	FlexShares Ready Access Variable Income Fund	20260604	75.25	75.255	75.19	75.22	50050	74.9694	down	down	correct
RCD.US	Invesco S&P 500 Equal Weight Consumer Discretionary ETF	20260604	22.26	22.36	22.26	22.28	15100	22.28	up	up	correct
RDIV.US	Invesco S&P Ultra Dividend Revenue ETF	20260604	58.1	58.51	58.085	58.27	46651	57.737	up	up	correct
RDOG.US	ALPS REIT Dividend Dogs ETF	20260604	40.66	41.05	40.66	41.05	800	40.4108	up	up	correct
RECS.US	Columbia ETF Trust I	20260604	43.73	44.01	43.69	43.94	320700	43.94	up	up	correct
REET.US	iShares Global REIT ETF	20260604	27	27.11	26.9	27.11	2615452	26.9196	up	up	correct
REK.US	ProShares Short Real Estate	20260604	15.9	15.94	15.741	15.755	1717	15.6303	down	down	correct
RETL.US	Direxion Daily Retail Bull 3X Shares	20260604	8.09	8.24	7.885	7.96	485109	7.9356	down	down	correct
REVS.US	Columbia Research Enhanced Value ETF	20260604	31.67	31.85	31.67	31.843	28100	31.843	up	up	correct
REW.US	ProShares UltraShort Technology	20260604	11.86	11.99	11.47	11.63	26100	11.441	down	down	correct
REZ.US	iShares Trust	20260604	89.47	89.503	88.517	89.47	27611	88.9812
RFCI.US	ALPS ETF Trust	20260604	22.345	22.345	22.345	22.345	117	22.1759
RFDA.US	RiverFront Dynamic US Dividend Advantage ETF	20260604	71.1703	71.1703	71.1703	71.1703	172	70.9852
RFFC.US	RiverFront Dynamic US Flex	20260604	74.99	74.99	74.8994	74.8994	848	74.7697	down	down	correct
RFG.US	Invesco S&P MidCap 400 Pure Growth ETF	20260604	63.59	64.42	63.44	64.2513	7780	64.2433	up	up	correct
RFV.US	Invesco S&P MidCap 400 Pure Value ETF	20260604	143.12	143.715	143.11	143.1428	3724	142.605	up	up	correct
RGI.US	Invesco S&P 500 Equal Weight Industrials ETF	20260604	61.39	61.7	61.39	61.615	68717	61.4724	up	up	correct
RHRX.US	Starboard Investment Trust	20260604	22.33	22.42	22.1	22.311	4500	22.311	down	down	correct
RHS.US	Invesco S&P 500 Equal Weight Consumer Staples ETF	20260604	29.68	29.68	29.16	29.26	47969	29.0221	down	down	correct
RHTX.US	Starboard Investment Trust	20260604	20.4217	20.4217	20.4217	20.4217	4	20.4217
RIET.US	Hoya Capital High Dividend Yield ETF	20260604	9.4	9.59	9.4	9.57	45900	9.4028	up	up	correct
RIGS.US	RiverFront Strategic Income Fund	20260604	22.72	22.9	22.7	22.7007	17311	22.5208	down	down	correct
RINF.US	ProShares Inflation Expectations ETF	20260604	32.74	32.82	32.69	32.79	1187	32.5327	up	up	correct
RISN.US	Inspire Tactical Balanced ESG ETF	20260604	31.168	31.168	31.06	31.06	103700	30.9619	down	down	correct
RISR.US	FolioBeyond Rising Rates ETF	20260604	36.23	36.35	36.17	36.18	60100	36.0003	down	down	correct
RLY.US	SSGA Active Trust	20260604	36.78	36.78	36.63	36.75	372398	36.4323	down	down	correct
ROAM.US	Hartford Multifactor Emerging Markets ETF	20260604	36.6	36.741	36.448	36.741	4700	36.4028	up	up	correct
ROBO.US	Robo Global Robotics and Automation Index ETF	20260604	88.37	88.94	87.73	88.58	253200	88.58	up	up	correct
RODM.US	Lattice Strategies Trust	20260604	41.3	41.41	41.11	41.24	103456	40.5867	down	down	correct
ROKT.US	SPDR Kensho Final Frontiers ETF	20260604	124.84	128.97	123	127.68	50700	127.6268	up	up	correct
ROM.US	ProShares Trust	20260604	159.19	164.7	156.32	161.98	80500	161.98	up	up	correct
ROSC.US	Hartford Multifactor Small Cap ETF	20260604	52.49	53.121	52.49	53.121	800	52.8994	up	up	correct
ROUS.US	Hartford Multifactor US Equity ETF	20260604	66.87	67.1679	66.84	67.06	34101	66.8671	up	up	correct
RPAR.US	RPAR Risk Parity ETF	20260604	23.01	23.09	23.01	23.08	6383	22.7806	up	up	correct
RPG.US	Invesco S&P 500 Pure Growth ETF	20260604	60.02	61.08	59.6	60.74	458002	60.719	up	down	incorrect
RPV.US	Invesco S&P 500 Pure Value ETF	20260604	114.14	115	114.14	114.5	49358	113.8099	up	down	incorrect
RSP.US	Invesco S&P 500 Equal Weight ETF	20260604	210.015	210.945	209.74	210.83	10142780	210.0153	up	down	incorrect
RSPE.US	Invesco Exchange	20260604	33.51	33.57	33.45	33.55	4500	33.4179	up	down	incorrect
RTM.US	Invesco S&P 500 Equal Weight Materials ETF	20260604	39.38	39.55	39.12	39.3	12559	39.0268	down	up	incorrect
RVNU.US	DBX ETF Trust	20260604	25.129	25.16	25.06	25.1103	68313	25.0363	down	down	correct
RWJ.US	Invesco S&P SmallCap 600 Revenue ETF	20260604	56.52	57.0943	56.485	57	61305	56.8499	up	up	correct
RWK.US	Invesco S&P MidCap 400 Revenue ETF	20260604	143.1	143.65	142.9414	142.9414	11054	142.5993	down	down	correct
RWL.US	Invesco S&P 500 Revenue ETF	20260604	127.57	128.42	127.57	128.28	180613	127.8838	up	up	correct
RWM.US	ProShares Short Russell2000	20260604	14.07	14.1	13.805	13.84	11592330	13.6981	down	down	correct
RWO.US	SPDR Index Shares Funds	20260604	48.61	48.84	48.3501	48.84	20205	48.404	up	up	correct
RWR.US	SPDR Dow Jones REIT ETF	20260604	109.91	109.95	108.84	109.94	298812	108.9857	up	up	correct
RWX.US	SPDR Dow Jones International Real Estate ETF	20260604	26.94	27.09	26.88	26.9	13328	26.5659	down	down	correct
RXD.US	ProShares UltraShort Health Care	20260604	18.93	18.93	18.86	18.87	2500	18.7237	down	down	correct
RXI.US	iShares Trust	20260604	197.875	197.975	197.751	197.76	3395	196.6507	down	up	incorrect
RXL.US	ProShares Ultra Health Care	20260604	47.88	48.69	47.75	48.61	10400	48.4339	up	up	correct
RYJ.US	Invesco Raymond James SB	20260604	82.36	82.36	82.3313	82.3313	554	82.3313	down	down	correct
RZG.US	Invesco S&P SmallCap 600 Pure Growth ETF	20260604	64.14	65.34	64.14	65.3129	2290	65.2318	up	up	correct
RZV.US	Invesco S&P SmallCap 600 Pure Value ETF	20260604	140.07	141.2913	140.07	141.2913	879	140.7187	up	up	correct
SAA.US	ProShares Trust	20260604	32.86	33.9399	32.86	33.8056	3752	33.773	up	up	correct
SAEF.US	Schwab Strategic Trust	20260604	30.34	30.34	30.34	30.34	183	23.5416
SBB.US	ProShares Short SmallCap600	20260604	23.6	23.6	23.48	23.5439	495	23.3324	down	down	correct
SBIO.US	ALPS ETF Trust	20260604	51.2	52.545	51.2	52.22	15200	52.22	up	up	correct
SCC.US	ProShares UltraShort Consumer Services	20260604	14.61	14.76	14.4872	14.7089	13036	14.6195	up	down	incorrect
SCDL.US	ETRACS 2x Leveraged US Dividend Factor TR ETN	20260604	54.94	54.94	54.94	54.94	100	54.94
SCHA.US	Schwab U.S. Small	20260604	33.93	34.48	33.86	34.36	1576723	34.2614	up	up	correct
SCHB.US	Schwab U.S. Broad Market ETF	20260604	29.01	29.29	29	29.24	8655800	29.1627	up	up	correct
SCHC.US	Schwab Strategic Trust	20260604	50.14	50.33	50.06	50.23	333355	50.1171	up	up	correct
SCHD.US	Schwab U.S. Dividend Equity ETF	20260604	32.61	32.7886	32.49	32.59	18235090	32.333	down	down	correct
SCHE.US	Schwab Emerging Markets Equity ETF	20260604	36.45	36.67	36.36	36.64	2408400	36.5953	up	up	correct
SCHF.US	Schwab Strategic Trust	20260604	27.69	27.89	27.655	27.86	5211547	27.6922	up	down	incorrect
SCHG.US	Schwab Strategic Trust	20260604	34.54	34.87	34.47	34.79	5329462	34.7542	up	down	incorrect
SCHH.US	Schwab U.S. REIT ETF	20260604	23.35	23.49	23.205	23.47	4434280	23.3056	up	up	correct
SCHI.US	Schwab 5	20260604	22.57	22.6	22.56	22.58	3322820	22.486	up	up	correct
SCHJ.US	Schwab 1	20260604	24.61	24.62	24.6	24.61	180600	24.5234
SCHK.US	Schwab 1000 ETF	20260604	36.21	36.55	36.205	36.5	551603	36.4044	up	up	correct
SCHM.US	Schwab U.S. Mid	20260604	35.54	35.8499	35.51	35.77	700237	35.6629	up	up	correct
SCHO.US	Schwab Short	20260604	24.12	24.12	24.11	24.11	4004971	24.0321	down	down	correct
SCHP.US	Schwab U.S. TIPS ETF	20260604	26.6	26.61	26.56	26.59	3414163	26.3678	down	down	correct
SCHQ.US	Schwab Long	20260604	31.04	31.065	30.9699	31	247509	30.8925	down	down	correct
SCHR.US	Schwab Strategic Trust	20260604	24.62	24.63	24.59	24.59	3005280	24.5113	down	down	correct
SCHV.US	Schwab Strategic Trust	20260604	34	34.2599	33.995	34.18	3058588	34.0243	up	up	correct
SCHX.US	Schwab U.S. Large	20260604	29.62	29.88	29.6	29.84	9531800	29.7618	up	up	correct
SCHY.US	Schwab Strategic Trust	20260604	32.26	32.265	32.12	32.18	290900	31.8188	down	down	correct
SCHZ.US	Schwab U.S. Aggregate Bond ETF	20260604	23.08	23.1	23.0501	23.07	1404977	22.9902	down	down	correct
SCJ.US	iShares MSCI Japan Small	20260604	105.56	105.83	105.14	105.47	38194	104.5403	down	down	correct
SCO.US	ProShares UltraShort Bloomberg Crude Oil	20260604	25.69	26.06	25.625	25.69	4574991	25.69
SCRD.US	SCRD	20260604	41.18	41.18	41.16	41.16	783	40.9832	down	down	correct
SDCI.US	USCF SummerHaven Dynamic Commodity Strategy No K	20260604	28.08	28.08	27.88	27.97	160900	27.97	down	up	incorrect
SDD.US	ProShares UltraShort SmallCap600	20260604	9.11	9.1299	9.09	9.099	1252	8.9956	down	up	incorrect
SDEM.US	Global X MSCI SuperDividend Emerging Markets ETF	20260604	32.4399	32.44	32.3985	32.3985	1720	32.2568	down	down	correct
SDIV.US	Global X SuperDividend ETF	20260604	24.68	24.79	24.68	24.79	293492	24.6082	up	down	incorrect
SDOG.US	ALPS Sector Dividend Dogs ETF	20260604	68.85	69.2	68.53	68.73	186890	68.0711	down	down	correct
SDOW.US	ProShares UltraPro Short Dow30	20260604	25.93	26.06	25.29	25.44	6379580	25.2204	down	up	incorrect
SDP.US	ProShares UltraShort Utilities	20260604	23.44	23.52	23.22	23.24	1800	23.0579	down	down	correct
SDS.US	ProShares UltraShort S&P500	20260604	56.85	56.945	55.9201	56.1	2015289	55.5189	down	down	correct
SDY.US	SPDR S&P Dividend ETF	20260604	149.94	150.51	149.0504	149.41	183894	148.4414	down	down	correct
SEF.US	ProShares Short Financials	20260604	32.835	32.835	32.42	32.4757	4986	32.2175	down	down	correct
SEIX.US	Virtus ETF Trust II	20260604	23.25	23.25	23.23	23.23	38600	22.9668	down	down	correct
SENT.US	AdvisorShares Trust	20260604	0.705	0.71	0.7	0.71	439400	0.71	up	up	correct
SFY.US	Tidal ETF Trust	20260604	150.09	152.03	149.78	151.655	16200	150.9938	up	up	correct
SFYF.US	SoFi Social 50 ETF	20260604	63.75	64.41	63.75	64.14	6000	64.0032	up	up	correct
SGDJ.US	Sprott Funds Trust	20260604	86.35	87.87	85.74	86.1	29200	86.1	down	down	correct
SGDM.US	Sprott Gold Miners ETF	20260604	71.59	72.702	71.12	71.8	25300	71.8	up	up	correct
SGOL.US	Aberdeen Standard Gold ETF Trust	20260604	42.9	42.97	42.43	42.66	1260500	42.66	down	down	correct
SGOV.US	iShares Trust	20260604	100.425	100.43	100.42	100.42	18801733	100.1247	down	up	incorrect
SH.US	ProShares Short S&P500	20260604	33.09	33.11	32.81	32.86	5077200	32.5499	down	down	correct
SHE.US	SPDR SSGA Gender Diversity Index ETF	20260604	156.35	156.87	156.35	156.646	1600	156.646	up	up	correct
SHM.US	SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF	20260604	47.87	47.88	47.82	47.88	141912	47.7723	up	up	correct
SHUS.US	Syntax Stratified U.S. Total Market Hedged ETF	20260604	50.05	50.19	50.05	50.19	900	50.19	up	up	correct
SHYG.US	iShares Trust	20260604	42.28	42.32	42.27	42.3	1624879	42.0599	up	down	incorrect
SHYL.US	Xtrackers Short Duration High Yield Bond ETF	20260604	44.25	44.29	44.22	44.28	13185	44.027	up	up	correct
SIFI.US	Harbor Scientific Alpha Income	20260604	43.52	43.58	43.49	43.52	2019	43.3534
SIHY.US	Harbor ETF Trust	20260604	45.35	45.37	45.33	45.335	4200	45.1311	down	down	correct
SIJ.US	ProShares UltraShort Industrials	20260604	17.52	17.685	17.4082	17.4082	810	17.2792	down	down	correct
SIL.US	Global X Silver Miners ETF	20260604	89.06	90.089	87.83	88.52	1765869	88.3981	down	down	correct
SILJ.US	ETFMG Prime Junior Silver Miners ETF	20260604	29.97	30.29	29.43	29.62	3437400	29.62	down	down	correct
SIMS.US	SPDR S&P Kensho Intelligent Structures ETF	20260604	47.59	47.628	47.59	47.628	500	47.5724	up	down	incorrect
SIVR.US	Aberdeen Standard Physical Silver Shares ETF	20260604	70.93	71.1	69.56	70.38	635700	70.38	down	down	correct
SIXA.US	6 Meridian Mega Cap Equity ETF	20260604	55.64	55.68	55.47	55.64	3600	55.5287
SIXH.US	6 Meridian Hedged Equity	20260604	42.11	42.11	41.69	41.93	2600	41.8526	down	down	correct
SIXL.US	6 Meridian Low Beta Equity Strategy ETF	20260604	37.39	37.445	37.39	37.445	9800	37.3599	up	up	correct
SIXS.US	6 Meridian Small Cap Equity ETF	20260604	53.98	53.98	53.807	53.807	100	53.7196	down	down	correct
SIZE.US	iShares MSCI USA Size Factor ETF	20260604	176.07	177.11	176.07	176.99	3811	176.4994	up	up	correct
SJB.US	ProShares Trust	20260604	15.32	15.32	15.29	15.3	431403	15.1255	down	down	correct
SJNK.US	SPDR Series Trust	20260604	24.96	24.99	24.955	24.97	2851438	24.8232	up	up	correct
SKF.US	ProShares UltraShort Financials	20260604	28.84	28.84	27.7	27.79	11165	27.5343	down	down	correct
SLV.US	iShares Silver Trust	20260604	67.5	67.72	66.2	66.98	11803600	66.98	down	down	correct
SLX.US	VanEck Vectors Steel ETF	20260604	111.63	112.04	110.84	111.76	50300	111.76	up	up	correct
SLYG.US	SPDR S&P 600 Small Cap Growth ETF	20260604	108.72	110.18	108.5	109.94	95089	109.7198	up	up	correct
SLYV.US	SPDR S&P 600 Small Cap Value ETF	20260604	104.79	105.86	104.785	105.69	270547	105.1729	up	down	incorrect
SMDD.US	ProShares UltraPro Short MidCap400	20260604	8.17	8.19	8.11	8.1407	4386	8.0692	down	down	correct
SMHB.US	ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN	20260604	3.8	3.92	3.8	3.8986	9328	3.756	up	up	correct
SMLF.US	iShares MSCI USA Small	20260604	85.34	86.59	85.2501	86.4	167026	86.1951	up	up	correct
SMLL.US	Direxion Daily Small Cap Bull 2X Shares	20260604	20.53	20.55	20.53	20.55	500	20.55	up	down	incorrect
SMLV.US	SPDR SSGA US Small Cap Low Volatility Index ETF	20260604	149.345	149.478	148.93	149.4459	2944	148.5473	up	up	correct
SMMU.US	PIMCO Short Term Municipal Bond Active Exchange	20260604	50.41	50.4268	50.39	50.405	67631	50.2752	down	down	correct
SMN.US	ProShares Trust	20260604	19.65	20.01	19.65	20.004	4135	19.8887	up	up	correct
SMOG.US	VanEck Vectors Low Carbon Energy ETF	20260604	151.75	152.4	150.99	152.39	2100	152.39	up	up	correct
SNPE.US	Xtrackers S&P 500 ESG ETF	20260604	68.5	69.325	68.5	69.18	91500	68.9891	up	up	correct
SOXL.US	Direxion Shares ETF Trust	20260604	242.04	274.5	228.55	262.7	59036000	262.7	up	up	correct
SOXS.US	Direxion Shares ETF Trust	20260604	5.57	5.81	5	5.2	66575950	51.4091	down	down	correct
SOYB.US	Teucrium Soybean	20260604	24.58	24.61	24.08	24.19	546600	24.19	down	down	correct
SPAB.US	SPDR Portfolio Aggregate Bond ETF	20260604	25.45	25.475	25.39	25.43	1479010	25.3428	down	down	correct
SPBO.US	SPDR Portfolio Corporate Bond ETF	20260604	28.98	29.01	28.95	28.98	400200	28.8573
SPD.US	Simplify US Equity PLUS Downside Convexity ETF	20260604	41.6	42.01	41.6	41.925	2600	41.8224	up	up	correct
SPDN.US	Direxion Daily S&P 500 Bear 1X Shares	20260604	8.68	8.6899	8.605	8.62	15205920	8.551	down	up	incorrect
SPDV.US	AAM S&P 500 High Dividend Value ETF	20260604	39.14	39.3387	38.9801	39.1565	5926	39.0413	up	down	incorrect
SPDW.US	SPDR Portfolio Developed World ex	20260604	50.97	51.31	50.895	51.23	1906968	50.5067	up	up	correct
SPEM.US	SPDR Portfolio Emerging Markets ETF	20260604	52.48	52.75	52.32	52.66	1805200	52.1367	up	up	correct
SPEU.US	SPDR Portfolio Europe ETF	20260604	55.2	55.36	55.09	55.32	22400	54.4132	up	up	correct
SPFF.US	Global X SuperIncome Preferred ETF	20260604	9.74	9.76	9.7	9.705	40149	9.6512	down	down	correct
SPGM.US	SPDR Portfolio MSCI Global Stock Market ETF	20260604	85.78	86.54	85.75	86.41	365800	86.41	up	up	correct
SPGP.US	Invesco S&P 500 GARP ETF	20260604	120.65	121.9	120.65	121.67	26100	121.3643	up	up	correct
SPHB.US	Invesco S&P 500 High Beta ETF	20260604	149.83	152.59	149.2012	151.84	301837	151.655	up	up	correct
SPHD.US	Invesco S&P 500 High Dividend Low Volatility ETF	20260604	49.61	49.915	49.365	49.66	726700	49.2493	up	up	correct
SPHQ.US	Invesco S&P 500 Quality ETF	20260604	86.39	87.085	86.21	86.85	1379635	86.6522	up	up	correct
SPHY.US	SPDR Series Trust	20260604	23.36	23.39	23.35	23.36	4556200	23.2223
SPIB.US	SPDR Series Trust	20260604	33.4	33.6	33.35	33.39	5706086	33.2641	down	down	correct
SPIP.US	SPDR Series Trust	20260604	25.77	25.77	25.74	25.75	340000	25.492	down	down	correct
SPLB.US	SPDR Series Trust	20260604	22.35	22.377	22.325	22.36	2775035	22.259	up	up	correct
SPLV.US	Invesco Exchange	20260604	72.5	72.8	72.06	72.42	2687502	72.1504	down	down	correct
SPMB.US	SPDR Portfolio Mortgage Backed Bond ETF	20260604	22.23	22.25	22.2	22.21	883000	22.1396	down	down	correct
SPMD.US	SPDR Portfolio S&P 400 Mid Cap ETF	20260604	65.86	66.31	65.76	66.12	1032972	65.9095	up	up	correct
SPMO.US	Invesco S&P 500 Momentum ETF	20260604	150.55	154.0635	149.6	152.83	2164746	152.5984	up	up	correct
SPPP.US	Sprott Physical Platinum and Palladium Trust	20260604	14.55	14.64	14.5	14.58	181000	14.58	up	down	incorrect
SPRE.US	Tidal ETF Trust	20260604	20.99	21.02	20.83	21.02	129100	20.9541	up	up	correct
SPSB.US	SPDR Portfolio Short Term Corporate Bond ETF	20260604	29.96	29.96	29.94	29.96	4083823	29.8533
SPSK.US	Tidal ETF Trust	20260604	18.01	18.0499	18.01	18.02	1446141	17.968	up	up	correct
SPSM.US	SPDR Series Trust	20260604	53.97	54.63	53.92	54.54	1052286	54.3432	up	up	correct
SPTI.US	SPDR Portfolio Intermediate Term Treasury ETF	20260604	28.32	28.34	28.29	28.3	2631608	28.2096	down	down	correct
SPTL.US	SPDR Series Trust	20260604	26.01	26.03	25.95	25.97	3192803	25.8811	down	down	correct
SPTM.US	SPDR Portfolio S&P 1500 Composite Stock Market ETF	20260604	91.15	91.925	91.125	91.77	420283	91.5161	up	up	correct
SPTS.US	SPDR Portfolio Short Term Treasury ETF	20260604	28.98	28.99	28.97	28.97	597734	28.8817	down	down	correct
SPUC.US	Simplify US Equity PLUS Upside Convexity ETF	20260604	49.81	50.005	49.81	50.004	1200	49.5105	up	up	correct
SPUS.US	Tidal ETF Trust	20260604	58.46	59.005	58.18	58.83	667200	58.8027	up	up	correct
SPUU.US	Direxion Daily S&P 500 Bull 2X Shares	20260604	218.44	221.995	218.17	221.7126	10843	221.3901	up	up	correct
SPVM.US	Invesco Exchange	20260604	73.3	73.815	73.3	73.759	3777	73.4043	up	up	correct
SPVU.US	Invesco S&P 500 Enhanced Value ETF	20260604	66.74	66.955	66.74	66.9239	2084	66.9239	up	up	correct
SPXE.US	ProShares S&P 500 ex	20260604	81.33	81.4976	81.33	81.4976	370	81.3069	up	up	correct
SPXL.US	Direxion Daily S&P500 Bull 3X Shares	20260604	279.49	286.45	278.78	285.06	1202919	284.508	up	up	correct
SPXN.US	ProShares S&P 500 ex	20260604	83.345	83.8504	83.345	83.8504	388	83.6563	up	up	correct
SPXS.US	Direxion Daily S&P 500 Bear 3X Shares	20260604	26.4	26.4699	25.75	25.88	8264189	25.6506	down	down	correct
SPXT.US	ProShares S&P 500 ex	20260604	107.22	107.94	107.22	107.8631	14609	107.515	up	down	incorrect
SPXU.US	ProShares UltraPro Short S&P500	20260604	37.03	37.12	36.13	36.3	7343336	35.9395	down	down	correct
SPXV.US	ProShares S&P 500 ex	20260604	83.485	83.6769	83.485	83.6769	477	83.481	up	up	correct
SPY.US	SPDR S&P 500 ETF Trust	20260604	752.1	758.31	751.47	757.09	49923000	755.145	up	up	correct
SPYC.US	Simplify US Equity PLUS Convexity ETF	20260604	45.68	46.22	45.68	46.147	12700	46.0439	up	up	correct
SPYD.US	SPDR Portfolio S&P 500 High Dividend ETF	20260604	47.63	47.87	47.5223	47.8	887582	47.2501	up	up	correct
SPYG.US	SPDR Portfolio S&P 500 Growth ETF	20260604	119.87	121.56	119.54	121.19	3441779	121.0387	up	up	correct
SPYV.US	SPDR Portfolio S&P 500 Value ETF	20260604	61.25	61.485	61.215	61.38	4293146	61.1091	up	up	correct
SPYX.US	SPDR S&P 500 Fossil Fuel Reserves Free ETF	20260604	61.49	62.0202	61.43	61.95	46770	61.8128	up	up	correct
SRLN.US	SPDR Blackstone Senior Loan ETF	20260604	40.38	40.4	40.345	40.37	2064477	40.1384	down	down	correct
SRS.US	ProShares Trust	20260604	41.07	41.4937	40.56	40.57	8819	40.2689	down	down	correct
SRTY.US	ProShares Trust	20260604	25.16	25.36	23.76	24	2254574	23.6995	down	down	correct
SRVR.US	Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF	20260604	34.14	34.84	33.98	34.84	68400	34.84	up	up	correct
SSG.US	ProShares UltraShort Semiconductors	20260604	12.94	13.265	12.175	12.49	1241726	12.407	down	down	correct
SSO.US	ProShares Ultra S&P500	20260604	68.57	69.715	68.47	69.47	2448239	69.3335	up	up	correct
SSPY.US	Syntax ETF Trust	20260604	96.239	96.239	96.239	96.239	100	96.239
STIP.US	iShares 0	20260604	102.54	102.55	102.48	102.52	937717	101.5513	down	down	correct
STNC.US	Stance Equity ESG Large Cap Core ETF	20260604	36.511	36.511	36.511	36.511	100	36.511
STPZ.US	PIMCO 1	20260604	53.6	53.6	53.5512	53.59	30846	53.0877	down	down	correct
SUB.US	iShares Short	20260604	106.45	106.5	106.43	106.46	366466	106.2275	up	up	correct
SUSA.US	iShares MSCI USA ESG Select ETF	20260604	153.89	155.37	153.89	155.01	20900	154.7182	up	up	correct
SVOL.US	Simplify Volatility Premium ETF	20260604	16	16.2	16	16.19	449100	15.9081	up	up	correct
SWAN.US	Amplify BlackSwan Growth & Treasury Core ETF	20260604	34.08	34.08	33.915	34.008	10998	33.6476	down	down	correct
SXQG.US	6 Meridian Quality Growth ETF	20260604	32.35	32.385	32.35	32.385	2000	32.385	up	up	correct
SZK.US	ProShares UltraShort Consumer Goods	20260604	23.07	23.07	23.0349	23.0349	940	22.8996	down	down	correct
TAAG.US	Trend Aggregation Growth ETF	20260604	0.018	0.018	0.018	0.018	0	0.018
TAGG.US	TagLikeMe Corp	20260604	42.42	42.42	42.36	42.38	61926	42.2431	down	down	correct
TAGS.US	Teucrium Commodity Trust	20260604	24.25	24.25	23.96	24.02	36100	24.02	down	down	correct
TAN.US	Invesco Exchange	20260604	69.31	70.965	68.41	70.44	990820	70.44	up	up	correct
TAXF.US	American Century Diversified Municipal Bond ETF	20260604	50.52	50.6	50.52	50.585	29566	50.4274	up	up	correct
TBF.US	ProShares Short 20+ Year Treasury	20260604	24.51	24.55	24.48	24.54	223950	24.3871	up	up	correct
TBT.US	ProShares UltraShort 20+ Year Treasury	20260604	35.58	35.75	35.52	35.68	191174	35.4647	up	up	correct
TBUX.US	T. Rowe Price Exchange	20260604	49.83	49.84	49.823	49.84	173300	49.6662	up	up	correct
TBX.US	ProShares Trust	20260604	28.44	28.47	28.42	28.47	6991	28.3264	up	up	correct
TCHP.US	T. Rowe Price Exchange	20260604	51.57	52.19	51.555	52.15	224500	52.15	up	up	correct
TDSA.US	Exchange Listed Funds Trust	20260604	0.402	0.4195	0.402	0.413	3228504	0.413	up	up	correct
TDSB.US	Exchange Listed Funds Trust	20260604	24.94	24.959	24.93	24.959	2200	24.8312	up	down	incorrect
TDSC.US	Exchange Listed Funds Trust	20260604	28.06	28.2	28.06	28.185	4800	28.1032	up	down	incorrect
TDTF.US	FlexShares iBoxx 5	20260604	23.87	23.87	23.83	23.85	121529	23.611	down	down	correct
TDTT.US	FlexShares Trust	20260604	24.03	24.03	24	24.02	108831	23.7882	down	down	correct
TDVG.US	T. Rowe Price Exchange	20260604	48.21	48.47	48.21	48.45	34200	48.3354	up	up	correct
TECB.US	iShares U.S. Tech Breakthrough Multisector ETF	20260604	72.04	73.2	72.04	72.98	9024	72.9237	up	up	correct
TECL.US	Direxion Shares ETF Trust	20260604	245.93	258.9699	238.73	253.01	1194357	252.7896	up	up	correct
TECS.US	Direxion Shares ETF Trust	20260604	6.57	6.7368	6.2616	6.41	1370702	64.1	down	down	correct
TEQI.US	T. Rowe Price Equity Income ETF	20260604	49.57	50.01	49.57	49.99	8900	49.7983	up	up	correct
TFI.US	SPDR Nuveen Bloomberg Barclays Municipal Bond ETF	20260604	45.56	45.65	45.56	45.625	272517	45.4901	up	up	correct
TFLO.US	iShares Treasury Floating Rate Bond ETF	20260604	50.51	50.51	50.5	50.5	1127000	50.3456	down	up	incorrect
TGRW.US	T. Rowe Price Growth Stock ETF	20260604	48.26	48.76	48.21	48.717	3500	48.717	up	up	correct
THD.US	iShares MSCI Thailand ETF	20260604	74.54	74.98	74.44	74.98	106746	73.2546	up	up	correct
THNQ.US	Robo Global Artificial Intelligence ETF	20260604	89.13	91.33	88.63	90.59	26000	90.59	up	up	correct
TINT.US	ProShares Trust	20260604	41.565	41.645	41.565	41.645	400	41.3197	up	up	correct
TINY.US	ProShares Trust	20260604	85.04	86.98	82.83	82.83	1100	82.8225	down	up	incorrect
TIP.US	iShares TIPS Bond ETF	20260604	109.84	109.86	109.73	109.78	1483200	108.7186	down	up	incorrect
TIPX.US	SPDR Bloomberg Barclays 1	20260604	19	19	18.98	18.98	284960	18.8018	down	down	correct
TIPZ.US	PIMCO ETF Trust	20260604	52.57	52.57	52.43	52.455	6261	51.9136	down	down	correct
TLH.US	iShares Trust	20260604	99.59	99.6794	99.385	99.47	741642	99.1104	down	down	correct
TLTD.US	FlexShares Morningstar Developed Markets ex	20260604	100.97	101.12	100.87	101.0844	5652	99.6568	up	up	correct
TLTE.US	FlexShares Morningstar Emerging Markets Factor Tilt Index Fund	20260604	78.42	78.9	78.42	78.89	2200	78.6123	up	up	correct
TMF.US	Direxion Shares ETF Trust	20260604	35.17	35.29	34.94	35.02	1364900	34.6607	down	down	correct
TMV.US	Direxion Daily 20+ Year Treasury Bear 3X Shares	20260604	38.17	38.4301	38.04	38.31	391623	38.0655	up	up	correct
TNA.US	Direxion Shares ETF Trust	20260604	66.62	70.3199	66.01	69.71	5307570	69.6268	up	up	correct
TOK.US	iShares MSCI Kokusai ETF	20260604	151.72	152.635	151.72	152.5013	1992	151.476	up	up	correct
TOLZ.US	ProShares Trust	20260604	60.3155	60.72	60.03	60.7116	3991	59.966	up	up	correct
TOTL.US	SPDR DoubleLine Total Return Tactical ETF	20260604	39.37	39.38	39.33	39.33	257638	39.1652	down	down	correct
TOTR.US	T. Rowe Price Exchange	20260604	40.11	40.11	40.07	40.07	3300	39.9019	down	down	correct
TPAY.US	Managed Portfolio Series	20260604	54.74	54.81	54.74	54.81	100	53.9486	up	up	correct
TPHD.US	Timothy Plan High Dividend Stock ETF	20260604	41.76	41.84	41.64	41.84	11400	41.6758	up	up	correct
TPIF.US	Timothy Plan International ETF	20260604	37.66	37.75	37.52	37.75	26000	37.505	up	up	correct
TPOR.US	Direxion Daily Transportation Bull 3X Shares	20260604	39.52	40.249	38.77	39.46	23320	39.4097	down	down	correct
TPSC.US	Timothy Plan US Small Cap Core ETF	20260604	45.38	45.67	45.38	45.539	15500	45.4056	up	up	correct
TPYP.US	Tortoise North American Pipeline Fund	20260604	42.11	42.57	42.11	42.5605	48237	42.2085	up	up	correct
TRND.US	Pacer Trendpilot Fund of Funds ETF	20260604	36.95	37.126	36.95	37.107	5800	37.107	up	up	correct
TSPA.US	T. Rowe Price US Equity Research ETF	20260604	47.48	47.92	47.42	47.85	196500	47.85	up	up	correct
TTT.US	ProShares Trust	20260604	68.411	68.755	68.41	68.672	3424	68.2621	up	up	correct
TWM.US	ProShares UltraShort Russell2000	20260604	23.04	23.1569	22.19	22.32	474356	22.0744	down	down	correct
TYD.US	Direxion Daily 7	20260604	23.84	23.91	23.79	23.8	14400	23.6015	down	up	incorrect
TYO.US	Direxion Daily 7	20260604	14.09	14.13	14.03	14.13	46080	14.0507	up	up	correct
TZA.US	Direxion Daily Small Cap Bear 3X Shares	20260604	4.46	4.49	4.2	4.25	25957759	42.0904	down	down	correct
UBOT.US	Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares	20260604	29.29	29.63	29.205	29.45	15007	29.376	up	up	correct
UBR.US	ProShares Ultra MSCI Brazil Capped	20260604	29.38	30.01	29.38	29.838	1965	29.7122	up	up	correct
UBT.US	ProShares Trust	20260604	16.13	16.17	16.09	16.09	10096	15.974	down	down	correct
UCC.US	ProShares Trust	20260604	48.325	48.44	48.16	48.3404	3611	48.1769	up	up	correct
UCIB.US	UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B	20260604	34.33	34.72	34.33	34.72	400	34.72	up	up	correct
UCO.US	ProShares Ultra Bloomberg Crude Oil	20260604	46.23	46.35	45.47	46.24	1618500	46.24	up	up	correct
UCON.US	First Trust Exchange	20260604	24.92	24.92	24.89	24.9	291057	24.71	down	down	correct
UDN.US	Invesco DB US Dollar Index Bearish Fund	20260604	18.19	18.19	18.15	18.15	13700	18.15	down	down	correct
UDOW.US	ProShares Trust	20260604	66.82	68.34	66.51	68	3110348	67.7906	up	up	correct
UEVM.US	VictoryShares USAA MSCI Emerging Markets Value Momentum ETF	20260604	60.39	60.41	60.26	60.33	3124	59.7905	down	down	correct
UGA.US	United States Gasoline Fund LP	20260604	104.69	105.41	103.72	105.37	51200	105.37	up	down	incorrect
UGE.US	ProShares Ultra Consumer Goods	20260604	18.9	18.9	17.9664	18.23	107375	18.1176	down	down	correct
UGL.US	ProShares Trust II	20260604	55.78	56.04	54.62	55.21	1439600	55.21	down	down	correct
UITB.US	VictoryShares USAA Core Intermediate	20260604	46.81	46.84	46.8	46.805	91457	46.4585	down	down	correct
UIVM.US	VictoryShares USAA MSCI International Value Momentum ETF	20260604	73.525	73.6313	73.525	73.6313	773	72.9674	up	up	correct
UJB.US	ProShares Ultra High Yield	20260604	78.71	78.71	78.71	78.71	100	78.443
ULE.US	ProShares Trust II	20260604	12.79	12.82	12.78	12.78	2100	12.78	down	down	correct
ULST.US	SPDR SSgA Ultra Short Term Bond ETF	20260604	40.34	40.36	40.34	40.36	57986	40.2273	up	up	correct
ULVM.US	VictoryShares USAA MSCI USA Value Momentum ETF	20260604	105.1669	105.1669	105.1669	105.1669	74	104.7347
UMDD.US	ProShares UltraPro MidCap400	20260604	35.195	35.46	35.195	35.46	3221	35.4218	up	up	correct
UMI.US	USCF Midstream Energy Income Fund	20260604	58.7	59.61	58.7	59.57	12100	59.5038	up	up	correct
UNG.US	United States Natural Gas Fund LP	20260604	11.99	12.23	11.97	12.12	8947700	12.12	up	down	incorrect
UNL.US	United States 12 Month Natural Gas Fund LP	20260604	6.64	6.72	6.63	6.7	34300	6.7	up	down	incorrect
UPRO.US	ProShares UltraPro S&P500	20260604	146.41	150.05	146.03	149.33	2076997	149.0005	up	down	incorrect
UPV.US	ProShares Ultra FTSE Europe	20260604	96.95	98.38	96.95	98.14	1800	97.631	up	down	incorrect
UPW.US	ProShares Ultra Utilities	20260604	22.38	22.4	22.12	22.3916	35867	22.3015	up	up	correct
URA.US	Global X Funds	20260604	50.14	50.64	49.52	50.28	2538800	50.28	up	up	correct
URE.US	ProShares Ultra Real Estate	20260604	68.3	69.69	68.3	69.69	1363	69.3541	up	up	correct
URNM.US	North Shore Global Uranium Mining ETF	20260604	61.2	61.75	60.3	61.05	562100	61.05	down	down	correct
URTH.US	iShares MSCI World ETF	20260604	204.37	206	204.37	205.67	114300	204.3037	up	up	correct
URTY.US	ProShares Trust	20260604	77.62	81.9	76.92	81.2	668567	81.0344	up	up	correct
USAI.US	Pacer American Energy Independence ETF	20260604	46.13	46.5599	45.83	46.4587	7017	46.1402	up	up	correct
USCI.US	United States Commodity Index Funds Trust	20260604	98.42	98.42	97.68	98.11	42700	98.11	down	down	correct
USD.US	ProShares Ultra Semiconductors	20260604	102.02	109.32	98.9001	106.64	1039319	106.4825	up	up	correct
USDU.US	WisdomTree Trust	20260604	26.29	26.33	26.25	26.26	185200	26.26	down	down	correct
USFR.US	WisdomTree Trust	20260604	50.36	50.37	50.36	50.36	4270931	50.2091
USL.US	United States 12 Month Oil Fund LP	20260604	53.49	53.51	52.88	53.5	11800	53.5	up	up	correct
USML.US	ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN	20260604	43.4083	43.4083	43.4083	43.4083	16	43.4083
USO.US	United States Oil Fund LP	20260604	136.67	137.05	135.01	136.74	4192000	136.74	up	up	correct
USRT.US	iShares Core U.S. REIT ETF	20260604	64.59	64.77	64.14	64.77	390337	64.4077	up	up	correct
USSG.US	DBX ETF Trust	20260604	69.85	70.29	69.85	70.1859	28775	69.9671	up	down	incorrect
UST.US	ProShares Ultra 7	20260604	42.39	42.44	42.3112	42.3112	1381	41.9896	down	down	correct
USTB.US	VictoryShares USAA Core Short	20260604	50.67	50.68	50.66	50.67	138889	50.285
USVM.US	VictoryShares USAA MSCI USA Small Cap Value Momentum ETF	20260604	104.62	105.755	104.55	105.6401	35301	105.1596	up	up	correct
UTES.US	ETFis Series Trust I	20260604	78.74	79.09	77.86	78.97	88645	78.7314	up	up	correct
UTSL.US	Direxion Daily Utilities Bull 3X Shares	20260604	41.16	41.8	39.77	41.5	98051	41.3757	up	up	correct
UUP.US	Invesco DB US Dollar Index Trust	20260604	27.79	27.85	27.78	27.84	880100	27.84	up	up	correct
UWM.US	ProShares Ultra Russell2000	20260604	61.81	64.12	61.48	63.77	216654	63.7103	up	up	correct
UXI.US	ProShares Ultra Industrials	20260604	57.16	57.6438	57.16	57.6438	166	57.6185	up	up	correct
UYG.US	ProShares Ultra Financials	20260604	78.57	81.2	78.57	80.8739	18725	80.7721	up	up	correct
UYM.US	ProShares Ultra Basic Materials	20260604	31.185	31.185	30.5	30.7104	1634	30.6457	down	down	correct
VALQ.US	American Century ETF Trust	20260604	70.02	70.04	69.63	69.7237	7095	69.3158	down	down	correct
VAW.US	Vanguard Materials Index Fund ETF Shares	20260604	235.06	236.42	233.26	233.88	36457	233.0633	down	down	correct
VB.US	Vanguard Small	20260604	293.33	295.99	292.755	295.4	429265	294.5205	up	up	correct
VBK.US	Vanguard Small	20260604	352.15	357.97	350.79	356.5	162701	356.1354	up	up	correct
VBND.US	ETF Series Solutions	20260604	43.56	43.6399	43.55	43.62	13896	43.3045	up	up	correct
VBR.US	Vanguard Small	20260604	235.99	237.57	235.99	236.93	237829	235.8648	up	up	correct
VCAR.US	Simplify Volt RoboCar Disruption and Tech ETF	20260604	16.6	17.39	16.6	17.24	5237	17.24	up	up	correct
VCLN.US	Virtus Duff & Phelps Clean Energy ETF	20260604	35.94	35.94	35	35.311	3000	35.0904	down	down	correct
VCR.US	Vanguard Consumer Discretionary Index Fund ETF Shares	20260604	392.89	394.67	390.5778	391.27	50033	390.549	down	down	correct
VDC.US	Vanguard Consumer Staples Index Fund ETF Shares	20260604	225.51	226	221.487	221.91	153702	220.7223	down	down	correct
VDE.US	Vanguard Energy Index Fund ETF Shares	20260604	164.85	166.515	163.98	165.86	385036	164.7533	up	up	correct
VEA.US	Vanguard FTSE Developed Markets Index Fund ETF Shares	20260604	71.51	71.97	71.39	71.84	7337000	71.4638	up	up	correct
VEGA.US	AdvisorShares Trust	20260604	52.34	52.76	52.34	52.74	8700	52.74	up	up	correct
VEGI.US	iShares MSCI Global Agriculture Producers ETF	20260604	45.14	45.315	44.69	44.82	120242	44.4518	down	down	correct
VEGN.US	US Vegan Climate ETF	20260604	78.88	79.9	77.66	79.557	11500	79.4938	up	up	correct
VEU.US	Vanguard FTSE All	20260604	83.86	84.4191	83.73	84.3	2270589	83.907	up	up	correct
VFH.US	Vanguard Financials Index Fund ETF Shares	20260604	126.01	128.09	126.01	127.9	729826	127.0787	up	down	incorrect
VGK.US	Vanguard FTSE Europe Index Fund ETF Shares	20260604	88.63	89	88.5301	88.89	4615997	87.6956	up	up	correct
VGT.US	Vanguard World Fund	20260604	121.73	123.7199	120.66	122.82	6066308	122.6736	up	up	correct
VHT.US	Vanguard Health Care Index Fund ETF Shares	20260604	279.78	284.6	279.78	283.38	257845	282.4044	up	up	correct
VIDI.US	ETF Series Solutions	20260604	40.91	41.139	40.91	41.09	12732	40.5761	up	up	correct
VIG.US	Vanguard Specialized Funds	20260604	235.23	236.705	235.2	236.51	917902	235.5053	up	up	correct
VIOG.US	Vanguard S&P Small	20260604	139.95	141.82	139.7	141.67	14600	141.4595	up	up	correct
VIOO.US	Vanguard Admiral Funds	20260604	128.27	129.79	128.17	129.55	33300	129.55	up	up	correct
VIOV.US	Vanguard S&P Small	20260604	112.62	113.9	112.585	113.67	27716	113.1991	up	up	correct
VIS.US	Vanguard Industrials Index Fund ETF Shares	20260604	342.27	345.95	341.91	345.21	53722	344.4567	up	up	correct
VLU.US	SPDR S&P 1500 Value Tilt ETF	20260604	237.55	238.9013	237.55	238.7602	6215	237.7331	up	up	correct
VNLA.US	Janus Henderson Short Duration Income ETF	20260604	48.9	48.92	48.89	48.92	621368	48.7282	up	up	correct
VNQ.US	Vanguard Specialized Funds	20260604	95.565	96.15	94.98	96.1	3786954	95.26	up	up	correct
VNSE.US	Natixis ETF Trust II	20260604	42.3	42.3	42.3	42.3	100	42.3
VO.US	Vanguard Mid	20260604	79.59	80.27	79.5	80.18	2236346	79.9264	up	up	correct
VOE.US	Vanguard Mid	20260604	196.25	197.245	196.13	197.16	259957	196.2532	up	up	correct
VOO.US	Vanguard S&P 500 ETF	20260604	691.49	697.2	690.9	696.06	6630041	694.0387	up	up	correct
VOOG.US	Vanguard S&P 500 Growth Index Fund ETF Shares	20260604	83.18	84.39	82.99	84.13	1422517	84.038	up	up	correct
VOOV.US	Vanguard Admiral Funds	20260604	220.63	221.609	220.63	221.29	58271	220.3635	up	up	correct
VOT.US	Vanguard Mid	20260604	300.72	304.99	300.02	304.06	158173	303.659	up	up	correct
VOX.US	Vanguard Communication Services Index Fund ETF Shares	20260604	191.31	194.25	191.31	192.13	289480	191.6582	up	up	correct
VPC.US	ETFis Series Trust I	20260604	15.52	15.75	15.52	15.74	10700	15.3275	up	up	correct
VPL.US	Vanguard FTSE Pacific Index Fund ETF Shares	20260604	115.85	116.9	115.31	116.62	323100	116.62	up	up	correct
VPU.US	Vanguard Utilities Index Fund ETF Shares	20260604	190.5	191.33	188.21	190.85	219352	189.5851	up	up	correct
VRAI.US	Virtus Real Asset Income ETF	20260604	28.09	28.29	28.09	28.29	2200	28.2026	up	up	correct
VRP.US	Invesco Variable Rate Preferred ETF	20260604	24.37	24.37	24.36	24.37	193903	24.1901
VSLU.US	ETF Opportunities Trust	20260604	46.84	47.22	46.84	47.18	375800	47.18	up	up	correct
VSS.US	Vanguard FTSE All	20260604	159.44	160.1	159.16	160	268497	159.1291	up	up	correct
VT.US	Vanguard Total World Stock Index Fund ETF Shares	20260604	157.57	158.75	157.455	158.54	2216132	157.9693	up	up	correct
VTEB.US	Vanguard Tax	20260604	50.33	50.41	50.33	50.38	5835146	50.2386	up	up	correct
VTI.US	Vanguard Index Funds	20260604	370.62	373.99	370.36	373.38	3125639	372.3093	up	up	correct
VTV.US	Vanguard Value Index Fund ETF Shares	20260604	214.185	215.25	213.78	214.94	3147552	213.8852	up	up	correct
VUG.US	Vanguard Growth Index Fund ETF Shares	20260604	88.28	89.3692	88.12	89.16	8461133	89.0609	up	up	correct
VUSE.US	Vident Core U.S. Equity Fund	20260604	71.82	72.485	71.82	72.35	9324	72.2811	up	up	correct
VV.US	Vanguard Large	20260604	346.24	349.54	346.09	348.9	310275	347.8959	up	up	correct
VWO.US	Vanguard FTSE Emerging Markets Index Fund ETF Shares	20260604	60.11	60.41	59.8901	60.31	4979555	60.2384	up	up	correct
VXF.US	Vanguard Extended Market Index Fund ETF Shares	20260604	236.48	240.48	236.3	239.87	838897	239.3125	up	up	correct
VYM.US	Vanguard High Dividend Yield Index Fund ETF Shares	20260604	159.81	160.53	159.27	160.4	1281917	159.4119	up	up	correct
WANT.US	Direxion Daily Cnsmr Discret Bull 3XShrs	20260604	44.18	44.54	43.411	43.58	8800	43.4763	down	down	correct
WBIF.US	Absolute Shares Trust	20260604	34.59	34.68	34.59	34.68	9500	34.68	up	up	correct
WBIG.US	WBI BullBear Yield 3000 ETF	20260604	25.41	25.46	25.3901	25.46	23632	25.4287	up	up	correct
WBIL.US	WBI BullBear Quality 3000 ETF	20260604	40.23	40.62	40.23	40.533	13200	40.533	up	up	correct
WBIY.US	WBI Power Factor High Dividend ETF	20260604	35.28	35.34	34.795	35.0621	13734	34.6835	down	down	correct
WDIV.US	SPDR Index Shares Funds	20260604	81.6572	81.76	81.54	81.7044	4950	80.2193	up	up	correct
WEAT.US	Teucrium Wheat	20260604	22.71	22.75	22.37	22.47	540400	22.47	down	down	correct
WEBL.US	Direxion Daily Dow Jones Internet Bull 3X Shares	20260604	28	28.66	27.38	28.13	82426	28.087	up	up	correct
WEBS.US	Direxion Daily Dow Jones Internet Bear 3X Shares	20260604	16.97	17.04	16.28	16.57	76400	16.4835	down	down	correct
WIP.US	SPDR FTSE International Government Inflation	20260604	40.16	40.189	40.02	40.15	43626	39.7868	down	down	correct
WLTH.US	WLTH	20260604	11.94	12.32	11.412	11.5	1784200	11.5	down	down	correct
WOMN.US	Impact Shares YWCA Women's Empowerment ETF	20260604	43.28	43.4085	43.28	43.4085	485	43.2879	up	up	correct
WTMF.US	WisdomTree Managed Futures Strategy Fund	20260604	41.19	41.38	41.1	41.21	21100	41.21	up	up	correct
WWJD.US	Inspire International ESG ETF	20260604	39.353	39.75	39.1	39.43	95900	38.8868	up	up	correct
XAR.US	SPDR S&P Aerospace & Defense ETF	20260604	274.33	281.65	272.65	280.42	193563	280.3574	up	up	correct
XBI.US	SPDR S&P Biotech ETF	20260604	130.44	134.48	130.44	133.42	7324182	133.2938	up	up	correct
XCEM.US	Columbia EM Core ex	20260604	51.89	52.75	51.62	52.55	462600	52.55	up	up	correct
XCLR.US	Global X S&P 500® Collar 95	20260604	27.615	27.62	27.58	27.62	1200	27.5167	up	up	correct
XDIV.US	Metaurus Equity Component Trust	20260604	30.62	30.87	30.62	30.835	9200	30.835	up	up	correct
XES.US	SPDR S&P Oil & Gas Equipment & Services ETF	20260604	122.08	125.96	122.08	125.42	53442	125.0821	up	up	correct
XHB.US	SPDR S&P Homebuilders ETF	20260604	104.92	105.32	103.88	104.72	1675793	104.5665	down	down	correct
XHE.US	SPDR Series Trust	20260604	78.57	81.62	78.57	81.33	93800	81.33	up	up	correct
XHS.US	SPDR Series Trust	20260604	114.34	117.75	114.34	116.11	16300	116.0701	up	up	correct
XITK.US	SPDR Series Trust	20260604	204.755	204.755	204.755	204.755	200	204.755
XLB.US	Materials Select Sector SPDR Fund	20260604	51.83	52.1999	51.435	51.62	9689267	51.4268	down	down	correct
XLC.US	Communication Services Select Sector SPDR Fund	20260604	112.74	114.365	112.69	113.11	6056200	112.8094	up	up	correct
XLE.US	The Select Sector SPDR Trust	20260604	58.5	59.025	58.17	58.75	23916330	58.3317	up	up	correct
XLF.US	Financial Select Sector SPDR Fund	20260604	51.54	52.3	51.48	52.19	57368100	52.0083	up	up	correct
XLG.US	Invesco S&P 500 Top 50 ETF	20260604	63.54	64.04	63.41	63.93	1302000	63.8075	up	up	correct
XLI.US	Industrial Select Sector SPDR Fund	20260604	174.93	176.48	174.28	176.16	6670285	175.7298	up	up	correct
XLK.US	Technology Select Sector SPDR Fund	20260604	191.52	194.74	189.69	193.17	13142620	192.9408	up	up	correct
XLP.US	Consumer Staples Select Sector SPDR Fund	20260604	83.34	83.61	81.84	82.04	12184700	81.467	down	down	correct
XLRE.US	The Real Estate Select Sector SPDR Fund	20260604	44.16	44.43	43.785	44.4	5184700	44.0156	up	up	correct
XLSR.US	SPDR SSGA U.S. Sector Rotation ETF	20260604	65.89	66.5	65.89	66.41	47400	66.3568	up	up	correct
XLU.US	The Select Sector SPDR Trust	20260604	43.87	44.11	43.34	43.94	18216480	43.661	up	down	incorrect
XLV.US	Health Care Select Sector SPDR Fund	20260604	150.38	152.54	150.29	152.08	14051830	151.4152	up	down	incorrect
XLY.US	The Select Sector SPDR Trust	20260604	117.96	118.19	117.04	117.26	4969936	117.0223	down	up	incorrect
XME.US	SPDR Series Trust	20260604	127.54	129.81	127	128.65	1493565	128.5607	up	down	incorrect
XMHQ.US	Invesco S&P MidCap Quality ETF	20260604	112.2	113.29	112.11	112.77	106200	112.6037	up	down	incorrect
XMLV.US	Invesco S&P MidCap Low Volatility ETF	20260604	63.89	64.17	63.5701	63.865	15150	63.3646	down	up	incorrect
XMMO.US	Invesco S&P MidCap Momentum ETF	20260604	169.64	172.23	168.33	171.72	425100	171.473	up	up	correct
XMVM.US	Invesco S&P MidCap Value with Momentum ETF	20260604	69.25	69.82	69.25	69.72	34300	69.3997	up	up	correct
XNTK.US	SPDR NYSE Technology ETF	20260604	375.93	386.03	374.02	383.12	78313	382.9223	up	up	correct
XOP.US	SPDR S&P Oil & Gas Exploration & Production ETF	20260604	169.27	171.73	168.51	171.02	4039787	170.1942	up	up	correct
XOUT.US	GraniteShares XOUT U.S. Large Cap ETF	20260604	64.99	65.73	64.98	65.35	3026	65.35	up	up	correct
XPH.US	SPDR Series Trust	20260604	56.7	58.2999	56.7	57.89	61881	57.835	up	up	correct
XPND.US	First Trust Exchange	20260604	41.2	41.77	40.86	41.686	6900	41.6776	up	up	correct
XPP.US	ProShares Ultra FTSE China 50	20260604	21.65	21.65	21.3703	21.4408	1379	21.2884	down	up	incorrect
XRMI.US	Global X S&P 500® Risk Managed Income ETF	20260604	17.26	17.3	17.254	17.275	10400	16.9276	up	down	incorrect
XRT.US	SPDR S&P Retail ETF	20260604	84.24	84.59	83.315	83.53	4109344	83.3483	down	up	incorrect
XSD.US	SPDR Series Trust	20260604	624	654.99	616.33	644.32	161945	644.0884	up	down	incorrect
XSLV.US	Invesco S&P SmallCap Low Volatility ETF	20260604	49.19	49.78	49.19	49.7055	9174	49.5712	up	down	incorrect
XSMO.US	Invesco S&P SmallCap Momentum ETF	20260604	87.21	89.13	86.75	88.75	145200	88.6259	up	down	incorrect
XSOE.US	WisdomTree Emerging Markets ex	20260604	49.02	49.56	48.7	49.38	87917	49.0943	up	up	correct
XSVM.US	Invesco S&P SmallCap Value with Momentum ETF	20260604	66.61	67.48	66.57	67.38	16700	67.0756	up	up	correct
XSW.US	SPDR S&P Software & Services ETF	20260604	175.21	178.16	174.04	175.38	53000	175.38	up	up	correct
XTL.US	SPDR Series Trust	20260604	233.93	241.39	231.7	240.27	95700	239.3154	up	up	correct
XTN.US	SPDR S&P Transportation ETF	20260604	112.43	112.58	111.58	112.24	18900	112.097	down	down	correct
XYLD.US	Global X Funds	20260604	40.66	40.82	40.66	40.8	606100	40.056	up	up	correct
XYLG.US	Global X S&P 500® Covered Call & Growth ETF	20260604	28.96	29.1	28.902	29.058	10300	28.7964	up	up	correct
YANG.US	Direxion Shares ETF Trust	20260604	29.235	29.74	28.85	29.71	576319	29.57	up	up	correct
YCL.US	ProShares Ultra Yen	20260604	17.95	17.98	17.94	17.95	16700	17.95
YCS.US	ProShares UltraShort Yen	20260604	54.52	54.6	54.44	54.55	9400	54.55	up	up	correct
YINN.US	Direxion Daily FTSE China Bull 3X Shares	20260604	30.96	31.39	30.46	30.5	1117712	30.2533	down	down	correct
YLD.US	Principal Exchange	20260604	18.97	19.02	18.95	18.995	148825	18.8802	up	up	correct
YOLO.US	AdvisorShares Trust	20260604	2.85	3.12	2.85	3.045	19900	3.045	up	up	correct
YXI.US	ProShares Short FTSE China 50	20260604	21.82	22.09	21.82	21.8442	3153	21.7285	up	up	correct
YYY.US	Amplify ETF Trust	20260604	11.34	11.42	11.34	11.4	252376	11.2814	up	up	correct
ZHDG.US	ZEGA Buy and Hedge ETF	20260604	23.832	23.832	23.832	23.832	100	23.832
ZIG.US	ETF Series Solutions	20260604	39.534	39.534	39.534	39.534	200	39.534
ZROZ.US	PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange	20260604	63.06	63.19	62.8501	62.95	341647	62.1545	down	down	correct
ZSL.US	ProShares Trust II	20260604	20.62	21.47	20.5	20.95	2307304	20.95	up	up	correct