CollectAI

close-nyse_etfs

2026/06/08

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAA.US	Listed Funds Trust	20260608	24.92	25.05	24.91	24.965	7500	24.8787	up	down	incorrect
AAAU.US	Goldman Sachs Physical Gold ETF	20260608	42.68	42.85	42.54	42.66	1912200	42.66	down	down	correct
ABEQ.US	Absolute Core Strategy ETF	20260608	37.16	37.16	36.92	37	26900	36.7769	down	down	correct
ACES.US	ALPS Clean Energy ETF	20260608	39.2	39.2	37.99	37.99	35287	37.9689	down	down	correct
ACSG.US	Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF	20260608	45.7302	45.7302	45.7302	45.7302	141	45.7302
ACVF.US	ETF Opportunities Trust	20260608	53.51	53.71	53.33	53.38	9200	53.313	down	down	correct
ADIV.US	SmartETFs Asia Pacific Dividend Builder ETF	20260608	18.85	18.85	18.76	18.8	3600	18.6537	down	down	correct
AFK.US	VanEck Vectors Africa Index ETF	20260608	26.39	26.88	26.12	26.38	46000	26.38	down	down	correct
AFLG.US	First Trust Active Factor Large Cap ETF	20260608	43.3	43.39	43.045	43.07	28500	43.0026	down	down	correct
AFMC.US	First Trust Active Factor Mid Cap ETF	20260608	39.73	39.899	39.56	39.61	10900	39.559	down	down	correct
AFSM.US	First Trust Active Factor Small Cap ETF	20260608	37.74	37.99	37.68	37.78	13300	37.705	up	up	correct
AGG.US	iShares Core U.S. Aggregate Bond ETF	20260608	98.4	98.4297	98.15	98.17	8965395	97.842	down	up	incorrect
AGGY.US	WisdomTree Trust	20260608	43.34	43.36	43.25	43.25	47245	43.1017	down	down	correct
AGOX.US	Adaptive Growth Opportunities ETF	20260608	34.505	34.75	34.09	34.57	61100	34.57	up	up	correct
AGQ.US	ProShares Trust II	20260608	93.38	94.24	91.11	92.18	2433100	92.18	down	down	correct
AGZ.US	iShares Agency Bond ETF	20260608	108.7	108.78	108.63	108.63	8448	108.3163	down	down	correct
AHYB.US	American Century ETF Trust	20260608	46.08	46.08	46.02	46.02	5300	45.7873	down	down	correct
AIEQ.US	AI Powered Equity ETF	20260608	49.34	49.34	48.94	48.94	9183	48.94	down	down	correct
ALTL.US	Pacer Funds Trust	20260608	48.05	48.2	47.63	47.9462	4172	47.9462	down	down	correct
AMAX.US	Starboard Investment Trust	20260608	7.69	7.75	7.682	7.71	11300	7.6318	up	down	incorrect
AMLP.US	ALPS ETF Trust	20260608	52.85	53.12	52.35	52.59	1351600	52.59	down	down	correct
AMOM.US	QRAFT AI	20260608	58.86	59.32	58.44	58.907	4700	58.907	up	up	correct
AMUB.US	UBS ETRACS Alerian MLP Index ETN Series B	20260608	22.094	22.094	22.094	22.094	100	22.094
AMZA.US	InfraCap MLP ETF	20260608	46.86	47.1835	46.34	46.34	22368	45.6695	down	down	correct
ANEW.US	ProShares Trust	20260608	50.45	50.45	50.288	50.288	300	50.1993	down	down	correct
AOA.US	iShares Trust	20260608	96.69	96.71	96.06	96.16	89811	95.4907	down	down	correct
AOK.US	iShares Core Conservative Allocation ETF	20260608	41.24	41.24	40.995	41.01	93690	40.8098	down	down	correct
AOM.US	iShares Core Moderate Allocation ETF	20260608	49.32	49.53	49.235	49.4	134443	48.9959	up	up	correct
AOR.US	iShares Trust	20260608	68.9	68.9	68.42	68.47	235608	67.9537	down	down	correct
ARB.US	AltShares Trust	20260608	30.965	30.965	29.01	29.596	7000	29.596	down	down	correct
ARGT.US	Global X Funds	20260608	92.6	92.79	91.26	91.88	265840	91.5489	down	down	correct
ARKF.US	ARK ETF Trust	20260608	38.86	39.22	38.53	38.76	188900	38.76	down	down	correct
ARKK.US	ARK ETF Trust	20260608	76.24	76.37	75.03	75.88	5794500	75.88	down	up	incorrect
ARKW.US	ARK Next Generation Internet ETF	20260608	140.96	142	139.46	141.04	67700	141.04	up	up	correct
ASEA.US	Global X Funds	20260608	19.48	19.5686	19.38	19.455	19690	19.06	down	down	correct
ASHR.US	DBX ETF Trust	20260608	34.67	34.67	34.4	34.51	5031800	34.51	down	down	correct
ASHS.US	Xtrackers Harvest CSI 500 China	20260608	42.57	42.65	42.5	42.58	22200	42.58	up	down	incorrect
ATFV.US	Alger 35 ETF	20260608	39.32	39.64	39.05	39.05	21700	39.05	down	down	correct
AUSF.US	Global X Funds	20260608	49.17	49.25	48.87	48.91	45900	48.91	down	down	correct
AVDE.US	American Century ETF Trust	20260608	89.8	89.97	89.23	89.39	998500	88.224	down	down	correct
AVDV.US	American Century ETF Trust	20260608	106.8	106.93	106.08	106.27	661100	104.883	down	down	correct
AVEM.US	American Century ETF Trust	20260608	93.535	93.97	92.915	93.23	1965300	92.699	down	down	correct
AVES.US	Avantis® Emerging Markets Value ETF	20260608	65.12	65.305	64.8	64.88	103500	64.436	down	down	correct
AVIG.US	Avantis Core Fixed Income ETF	20260608	41.14	41.165	41.045	41.045	176200	40.9004	down	down	correct
AVIV.US	Avantis International Large Cap	20260608	78.48	78.56	78.011	78.19	127600	77.32	down	down	correct
AVLV.US	American Century ETF Trust	20260608	90.29	90.82	90.11	90.15	686200	89.867	down	up	incorrect
AVMU.US	Avantis Core Municipal Fixed Income ETF	20260608	46.4	46.4	46.32	46.37	7200	46.2413	down	down	correct
AVRE.US	AVRE	20260608	47.42	47.57	46.75	46.87	90500	46.48	down	down	correct
AVSF.US	American Century ETF Trust	20260608	46.42	46.43	46.37	46.37	40400	46.2079	down	down	correct
AVUS.US	American Century ETF Trust	20260608	126.17	126.63	125.57	125.68	230100	125.344	down	down	correct
AVUV.US	American Century ETF Trust	20260608	120.7	121.559	120.52	120.91	1057600	120.467	up	up	correct
AWAY.US	ETFMG Travel Tech ETF	20260608	17.25	17.41	17.2	17.34	4400	17.34	up	up	correct
BAB.US	Invesco Exchange	20260608	26.76	26.77	26.675	26.7	114384	26.505	down	down	correct
BAR.US	GraniteShares Gold Trust	20260608	42.64	42.79	42.49	42.62	563100	42.62	down	down	correct
BATT.US	Amplify ETF Trust	20260608	16.01	16.246	15.71	15.81	98600	15.81	down	down	correct
BBC.US	Virtus LifeSci Biotech Clinical Trials ETF	20260608	41.7	41.9	40.72	40.9	10000	40.9	down	down	correct
BBMC.US	JPMorgan BetaBuilders U.S. Mid Cap Equity ETF	20260608	121.58	122.19	121.15	121.3002	2257	120.9853	down	up	incorrect
BBP.US	ETFis Series Trust I	20260608	84.75	84.83	84	84.097	2500	84.097	down	down	correct
BBSC.US	JPMorgan BetaBuilders U.S. Small Cap Equity ETF	20260608	85.81	85.81	85.41	85.4498	1453	85.2685	down	down	correct
BCD.US	Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K	20260608	36.35	36.49	36.3	36.33	53700	36.33	down	down	correct
BCI.US	Aberdeen Standard Bloomberg All Commodity Strategy K	20260608	23.96	24.04	23.915	23.94	648700	23.94	down	down	correct
BDCX.US	ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN	20260608	20.04	20.04	19.432	19.7839	1174	18.6482	down	down	correct
BDCZ.US	UBS ETRACS Wells Fargo Business Development Company Index ETN	20260608	15.84	15.84	14.8	14.8064	1436	14.2889	down	down	correct
BDRY.US	ETF Managers Group Commodity Trust I	20260608	12.5	12.586	12.12	12.37	194900	12.37	down	up	incorrect
BEDZ.US	AdvisorShares Hotel ETF	20260608	35.69	35.69	35.335	35.335	1400	35.335	down	down	correct
BERZ.US	MicroSectors™ Solactive FANG & Innovation	20260608	22.63	23.13	22.161	22.75	122500	22.75	up	up	correct
BETZ.US	Roundhill Sports Betting & iGaming ETF	20260608	18.96	19.14	18.942	18.942	6900	18.942	down	down	correct
BFOR.US	Barron's 400 ETF	20260608	90.55	90.82	90.18	90.18	30476	22.545	down	down	correct
BIBL.US	Northern Lights Fund Trust IV	20260608	54.57	54.8	54.26	54.38	49227	54.2806	down	down	correct
BIGY.US	ETF Series Solutions	20260608	52.32	52.63	52.32	52.32	8600	51.7966
BIL.US	SPDR Bloomberg Barclays 1	20260608	91.46	91.46	91.45	91.46	11085900	91.1929
BILS.US	SPDR Series Trust	20260608	99.19	99.2	99.19	99.2	272978	98.9075	up	up	correct
BITO.US	ProShares Bitcoin Strategy ETF	20260608	8.65	8.75	8.61	8.62	211132700	8.6088	down	down	correct
BITQ.US	Exchange Traded Concepts Trust	20260608	25.82	26.88	25.6	26.65	74200	26.65	up	up	correct
BIV.US	Vanguard Intermediate	20260608	76.16	76.2087	75.995	76.01	1523268	75.7375	down	down	correct
BIZD.US	VanEck Vectors BDC Income ETF	20260608	12.49	12.585	12.335	12.45	4122563	12.215	down	down	correct
BKAG.US	BNY Mellon Core Bond ETF	20260608	41.72	41.744	41.62	41.63	84300	41.4751	down	down	correct
BKEM.US	BNY Mellon ETF Trust	20260608	92.16	92.4819	91.3839	91.3839	8400	30.1893	down	down	correct
BKF.US	iShares MSCI BRIC ETF	20260608	39.43	39.54	39.21	39.21	13922	39.0609	down	down	correct
BKHY.US	BNY Mellon High Yield Beta ETF	20260608	47.33	47.35	47.29	47.304	12500	47.035	down	up	incorrect
BKIE.US	BNY Mellon International Equity ETF	20260608	98.5689	98.9181	98.2749	98.4801	73800	32.5428	down	down	correct
BKLC.US	BNY Mellon US Large Cap Core Equity ETF	20260608	142.44	142.9101	141.6639	141.7701	386700	47.1305	down	down	correct
BKLN.US	Invesco Exchange	20260608	20.46	20.49	20.45	20.46	7895635	20.2499
BKMC.US	BNY Mellon US Mid Cap Core Equity ETF	20260608	119.0511	119.22	118.7199	118.7199	16200	39.4526	down	down	correct
BKSE.US	BNY Mellon ETF Trust	20260608	126.6999	126.9999	126.3909	126.3909	2700	41.9977	down	down	correct
BKUI.US	BNY Mellon ETF Trust	20260608	49.66	49.66	49.61	49.65	45900	49.4756	down	down	correct
BLES.US	Northern Lights Fund Trust IV	20260608	47.56	48.1	47.34	47.62	23701	47.2179	up	up	correct
BLOK.US	Amplify Transformational Data Sharing ETF	20260608	62.6	63.64	61.94	63.1	1444436	63.0202	up	up	correct
BLV.US	Vanguard Long	20260608	68.21	68.255	67.79	67.79	563903	67.5229	down	down	correct
BMED.US	BlackRock Future Health ETF	20260608	28.49	28.49	28.271	28.271	900	28.1908	down	down	correct
BNDC.US	FlexShares Core Select Bond Fund	20260608	21.94	21.94	21.91	21.9147	7622	21.8409	down	down	correct
BNDD.US	BNDD	20260608	99.39	99.39	99.39	99.39	100	99.0947
BNKD.US	MicroSectors U.S. Big Banks Index	20260608	37.6994	37.6994	37.6994	37.6994	101	37.6994
BNKU.US	MicroSectors U.S. Big Banks Index 3X Leveraged ETNs	20260608	36.06	36.8	35.423	35.423	5600	35.423	down	down	correct
BNO.US	United States Brent Oil Fund LP	20260608	51.88	52.44	51.61	51.89	2677400	51.89	up	down	incorrect
BOAT.US	SonicShares Global Shipping ETF	20260608	41.01	41.48	40.876	41.01	11800	39.9683
BOIL.US	ProShares Ultra Bloomberg Natural Gas	20260608	27.32	27.52	26.56	27.22	2884100	27.22	down	down	correct
BOND.US	PIMCO Active Bond Exchange	20260608	91.41	91.45	91.13	91.13	465592	90.7446	down	down	correct
BOUT.US	Innovator ETFs Trust	20260608	46.36	46.36	45.96	45.96	1600	45.96	down	down	correct
BRF.US	VanEck Vectors ETF Trust	20260608	16.52	16.52	16.26	16.39	25800	16.39	down	down	correct
BRZU.US	Direxion Daily MSCI Brazil Bull 2X Shares	20260608	85.32	85.95	83.415	84.19	25853	83.7815	down	up	incorrect
BSV.US	Vanguard Short	20260608	77.65	77.69	77.59	77.59	5444943	77.3297	down	down	correct
BTAL.US	AGFiQ U.S. Market Neutral Anti	20260608	11.86	11.87	11.66	11.7	710900	11.7	down	up	incorrect
BUL.US	Pacer US Cash Cows Growth ETF	20260608	59.15	59.15	58.51	58.51	7600	58.51	down	down	correct
BULZ.US	MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs	20260608	43.795	44.57	42.6	43.5	899000	43.5	down	down	correct
BUZZ.US	VanEck Vectors ETF Trust	20260608	37.67	38	37.27	37.71	75400	37.71	up	down	incorrect
BWX.US	SPDR Bloomberg Barclays International Treasury Bond ETF	20260608	21.78	21.8779	21.7	21.7	240453	21.6558	down	down	correct
BWZ.US	SPDR Bloomberg Barclays Short Term International Treasury Bond ETF	20260608	26.925	26.96	26.86	26.92	161946	26.8705	down	down	correct
BYLD.US	iShares Yield Optimized Bond ETF	20260608	22.51	22.51	22.47	22.48	58405	22.3817	down	down	correct
BZQ.US	ProShares Trust	20260608	24.67	25.19	24.67	25.0483	15920	24.7101	up	up	correct
CANE.US	Teucrium Sugar	20260608	9.64	9.69	9.62	9.64	189900	9.64
CAPE.US	Barclays ETN+ Shiller Capet ETN	20260608	32.43	34.25	31.95	32.15	59078	32.04	down	down	correct
CBON.US	VanEck Vectors ChinaAMC China Bond ETF	20260608	23.87	23.94	23.814	23.85	8859	23.8217	down	down	correct
CBSE.US	Listed Funds Trust	20260608	48.98	49.05	48.74	48.773	2300	48.773	down	down	correct
CCOR.US	Core Alternative ETF	20260608	26	26	25.02	25.4363	3961	25.3867	down	down	correct
CEF.US	Sprott Physical Gold and Silver Trust	20260608	44.38	44.53	44.03	44.09	1383300	44.09	down	down	correct
CEFD.US	ETRACS Monthly Pay 1.5X Leveraged Closed	20260608	18.95	19.01	18.85	18.865	1500	18.3895	down	up	incorrect
CEW.US	WisdomTree Emerging Currency Strategy Fund	20260608	19.26	19.26	19.19	19.19	6400	19.19	down	down	correct
CGW.US	Invesco Exchange	20260608	62.25	62.43	61.88	61.88	28900	61.88	down	down	correct
CHAU.US	Direxion Daily CSI 300 China A Share Bull 2X Shares	20260608	22.56	22.56	22.37	22.4	107872	22.294	down	down	correct
CHGX.US	ETF Series Solutions	20260608	32.73	32.84	32.55	32.5598	16240	32.5598	down	down	correct
CHIQ.US	Global X MSCI China Consumer Disc ETF	20260608	17.92	17.93	17.75	17.83	23100	17.7241	down	down	correct
CHIU.US	Global X MSCI China Utilities ETF	20260608	2.09	2.09	2.06	2.08	399000	2.08	down	down	correct
CLSM.US	Cabana Target Leading Sector Moderate ETF	20260608	27.03	27.28	27.02	27.085	9800	27.085	up	up	correct
CMBS.US	iShares Trust	20260608	48.63	48.63	48.3107	48.38	19382	48.2328	down	down	correct
CMDY.US	iShares Bloomberg Roll Select Broad Commodity ETF	20260608	59.46	59.56	59.34	59.36	29600	59.36	down	down	correct
CMF.US	iShares Trust	20260608	57.36	57.38	57.26	57.29	276080	57.1482	down	down	correct
CNBS.US	Amplify ETF Trust	20260608	32.35	32.983	31.76	32.983	7600	32.983	up	down	incorrect
CNRG.US	SPDR Kensho Clean Power ETF	20260608	114.95	114.95	111.59	111.59	7900	111.4342	down	down	correct
CNXT.US	VanEck Vectors ChinaAMC SME	20260608	54.68	54.68	53.89	53.92	707100	53.92	down	down	correct
COM.US	Direxion Shares ETF Trust	20260608	33.25	33.345	33.21	33.23	660241	32.9587	down	down	correct
COMB.US	GraniteShares Bloomberg Commodity Broad Strategy No K	20260608	25.91	25.965	25.835	25.87	25600	25.87	down	down	correct
COPX.US	Global X Copper Miners ETF	20260608	82.39	82.995	80.92	81.29	3280098	81.0147	down	down	correct
CORN.US	Teucrium Commodity Trust	20260608	17	17.13	16.9	17.02	300700	17.02	up	up	correct
CORP.US	PIMCO Investment Grade Corporate Bond Index Exchange	20260608	96.28	96.315	96.02	96.02	36013	95.6137	down	up	incorrect
CPER.US	United States Copper Index Fund LP	20260608	38.79	38.87	38.51	38.55	453100	38.55	down	down	correct
CQQQ.US	Invesco China Technology ETF	20260608	50.95	51.03	50.5	50.56	933000	50.56	down	down	correct
CRAK.US	VanEck Vectors ETF Trust	20260608	48.94	49.2	48.43	48.65	66600	48.65	down	down	correct
CRBN.US	iShares Trust	20260608	250.95	251.6	249.8545	249.8545	6455	248.1465	down	down	correct
CRPT.US	First Trust SkyBridge Crypto Industry and Digital Economy ETF	20260608	12.79	13.41	12.79	13.25	64600	13.25	up	up	correct
CSD.US	Invesco S&P Spin	20260608	137.93	138.27	137.04	137.4	6700	137.4	down	down	correct
CTEX.US	ProShares S&P Kensho Cleantech ETF	20260608	45.63	45.63	43.859	43.859	6300	43.859	down	down	correct
CURE.US	Direxion Shares ETF Trust	20260608	101.08	103.76	99.9001	100.16	71108	99.7686	down	down	correct
CUT.US	Invesco MSCI Global Timber ETF	20260608	27.17	27.2	27.02	27.11	13000	27.11	down	down	correct
CVY.US	Invesco Zacks Multi	20260608	28.78	28.88	28.64	28.64	2868	28.2053	down	down	correct
CWB.US	SPDR Bloomberg Barclays Convertible Securities ETF	20260608	106.82	107.01	105.24	105.56	1033068	105.4709	down	down	correct
CWEB.US	Direxion Shares ETF Trust	20260608	22.44	22.58	21.7903	21.82	675972	21.7174	down	down	correct
CWI.US	SPDR MSCI ACWI ex	20260608	39.6	39.74	39.45	39.53	220400	39.53	down	up	incorrect
CWS.US	AdvisorShares Focused Equity ETF	20260608	67.93	68.05	67.665	67.755	3600	67.755	down	up	incorrect
CZA.US	Invesco Zacks Mid	20260608	118.42	118.42	117.81	117.83	1400	117.83	down	down	correct
DAT.US	ProShares Big Data Refiners ETF	20260608	42.648	42.648	42.648	42.648	300	42.648
DBA.US	Invesco DB Multi	20260608	26.42	26.52	26.31	26.33	1259500	26.33	down	down	correct
DBAW.US	Xtrackers MSCI All World ex U.S. Hedged Equity ETF	20260608	46.79	46.85	46.58	46.6534	30380	46.635	down	down	correct
DBB.US	Invesco DB Multi	20260608	25.66	25.7	25.59	25.67	561900	25.67	up	up	correct
DBC.US	Invesco DB Commodity Index Tracking Fund	20260608	29.48	29.58	29.41	29.47	654200	29.47	down	down	correct
DBE.US	Invesco DB Energy Fund	20260608	30.98	31.31	30.96	31.18	36900	31.18	up	up	correct
DBEF.US	Xtrackers MSCI EAFE Hedged Equity ETF	20260608	52.72	52.9	52.6	52.69	399500	52.69	down	down	correct
DBEM.US	Xtrackers MSCI Emerging Markets Hedged Equity ETF	20260608	39.38	39.62	39.32	39.32	3000	38.9279	down	up	incorrect
DBEU.US	Xtrackers MSCI Europe Hedged Equity ETF	20260608	52.27	52.27	51.71	51.79	18800	51.79	down	down	correct
DBEZ.US	Xtrackers MSCI Eurozone Hedged Equity ETF	20260608	60.37	60.3701	60.3078	60.3078	869	60.269	down	down	correct
DBJP.US	Xtrackers MSCI Japan Hedged Equity ETF	20260608	111.41	112.56	110.44	111.97	38800	110.6191	up	up	correct
DBMF.US	iM DBi Managed Futures Strategy ETF	20260608	30.88	30.99	30.795	30.87	1954700	30.714	down	down	correct
DBO.US	Invesco DB Oil Fund	20260608	21.97	22.05	21.7	21.95	604700	21.95	down	down	correct
DBP.US	Invesco DB Precious Metals Fund	20260608	101.2	101.61	101.03	101.25	7200	101.25	up	up	correct
DDM.US	ProShares Ultra Dow30	20260608	62.55	63.15	62.005	62.12	122584	61.9534	down	down	correct
DEED.US	First Trust TCW Securitized Plus ETF	20260608	21.25	21.25	21.21	21.22	9500	21.042	down	down	correct
DEEF.US	Xtrackers FTSE Developed ex US Multifactor ETF	20260608	38.816	38.816	38.816	38.816	94	38.34
DEEP.US	Roundhill Acquirers Deep Value ETF	20260608	40.4101	40.52	40.35	40.3538	757	40.1407	down	down	correct
DEM.US	WisdomTree Trust	20260608	54.25	54.3685	53.99	54.03	269061	53.3087	down	down	correct
DES.US	WisdomTree U.S. SmallCap Dividend Fund	20260608	38.67	39	38.665	38.76	219933	38.6198	up	up	correct
DEUS.US	Xtrackers Russell US Multifactor ETF	20260608	64.535	64.6134	64.05	64.1741	7911	63.9298	down	down	correct
DEW.US	WisdomTree Global High Dividend Fund	20260608	68.521	68.546	68.4796	68.4796	1633	67.5925	down	down	correct
DFAC.US	Dimensional U.S. Core Equity 2 ETF	20260608	43.76	43.92	43.53	43.54	1917000	43.4336	down	down	correct
DFAE.US	Dimensional ETF Trust	20260608	39.02	39.14	38.75	38.85	1011800	38.6537	down	down	correct
DFAI.US	Dimensional International Core Equity Market ETF	20260608	41.18	41.27	40.95	41.03	1086491	40.5685	down	up	incorrect
DFAS.US	Dimensional U.S. Small Cap ETF	20260608	78.27	78.679	78	78.03	391800	77.7972	down	up	incorrect
DFAT.US	Dimensional U.S. Targeted Value ETF	20260608	67.52	67.92	67.43	67.43	281300	67.2018	down	down	correct
DFAU.US	Dimensional US Core Equity Market ETF	20260608	51.25	51.42	50.96	50.99	645760	50.8715	down	down	correct
DFCF.US	Dimensional ETF Trust	20260608	42.1	42.12	41.98	41.99	920800	41.6512	down	down	correct
DFE.US	WisdomTree Europe SmallCap Dividend Fund	20260608	74.96	74.96	74.79	74.79	927	73.1744	down	down	correct
DFEN.US	Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace	20260608	69.825	70.19	66.01	66.88	166050	66.8609	down	down	correct
DFIP.US	Dimensional ETF Trust	20260608	41.71	41.72	41.58	41.61	56400	40.6838	down	down	correct
DFIV.US	DFIV	20260608	55.1	55.203	54.77	54.87	854400	54.0774	down	down	correct
DFJ.US	WisdomTree Japan SmallCap Dividend Fund	20260608	105.72	105.72	104.6	105.18	19388	103.8717	down	down	correct
DFNM.US	Dimensional ETF Trust	20260608	48.34	48.34	48.28	48.29	195000	48.0381	down	down	correct
DFSD.US	Dimensional ETF Trust	20260608	47.77	47.775	47.73	47.74	586900	47.1646	down	down	correct
DFUS.US	Dimensional U.S. Equity ETF	20260608	81.14	81.34	80.59	80.68	747300	80.4836	down	down	correct
DGP.US	DB Gold Double Long ETN	20260608	152	155.38	152	153.2	119700	153.2	up	up	correct
DGRO.US	iShares Core Dividend Growth ETF	20260608	75.34	75.63	74.925	74.95	1315998	74.6232	down	up	incorrect
DGS.US	WisdomTree Emerging Markets SmallCap Dividend Fund	20260608	63.33	63.41	62.9515	62.98	34416	62.1574	down	up	incorrect
DGT.US	SPDR Series Trust	20260608	185.71	185.71	184.54	184.7336	9042	183.4519	down	down	correct
DGZ.US	DB Gold Short ETN	20260608	5.73	5.79	5.47	5.69	7500	5.69	down	down	correct
DHS.US	WisdomTree U.S. High Dividend Fund	20260608	111.99	112.2	111.26	111.39	19952	111.0353	down	down	correct
DIA.US	SPDR Dow Jones Industrial Average ETF Trust	20260608	510.765	513.755	508.32	508.91	4825656	507.3809	down	down	correct
DIAL.US	Columbia Diversified Fixed Income Allocation ETF	20260608	18.09	18.09	18.0379	18.0379	378463	17.9654	down	down	correct
DIG.US	ProShares Ultra Oil & Gas	20260608	58.67	60.14	58.67	59.04	31412	58.8173	up	up	correct
DIM.US	WisdomTree International MidCap Dividend Fund	20260608	85.67	85.7851	85.1301	85.32	7566	83.7055	down	down	correct
DIV.US	Global X SuperDividend U.S. ETF	20260608	19	19.065	18.89	18.92	167288	18.8164	down	down	correct
DIVO.US	Amplify ETF Trust	20260608	46.09	46.375	45.88	45.92	1152800	45.736	down	down	correct
DIVS.US	SmartETFs Dividend Builder ETF	20260608	32.49	32.56	32.41	32.422	1500	32.2532	down	down	correct
DIVZ.US	Listed Funds Trust	20260608	37.53	37.53	37.25	37.311	32500	37.2107	down	down	correct
DJD.US	Invesco Dow Jones Industrial Average Dividend ETF	20260608	62.85	63.185	62.729	62.8	28829	62.3871	down	down	correct
DJP.US	iPath Bloomberg Commodity Index Total Return(SM) ETN	20260608	47.25	47.49	47.24	47.26	350600	47.26	up	up	correct
DLN.US	WisdomTree U.S. LargeCap Dividend Fund	20260608	96.12	96.39	95.54	95.54	174951	95.336	down	down	correct
DLS.US	WisdomTree International SmallCap Dividend Fund	20260608	85.68	85.68	85	85.23	18197	83.7878	down	down	correct
DNL.US	WisdomTree Global ex	20260608	44.75	44.82	44.62	44.6355	11233	44.4674	down	down	correct
DOG.US	ProShares Short Dow30	20260608	22.33	22.42	22.2	22.41	2630061	22.2443	up	up	correct
DOL.US	WisdomTree International LargeCap Dividend Fund	20260608	73.595	73.74	73.34	73.55	9611	72.5605	down	down	correct
DON.US	WisdomTree U.S. MidCap Dividend Fund	20260608	55.3	55.49	55.06	55.1	123800	54.948	down	down	correct
DOO.US	WisdomTree International Dividend ex	20260608	60.7	62.61	60.41	60.57	441700	60.3988	down	down	correct
DPST.US	Direxion Shares ETF Trust	20260608	117.415	120.23	116.17	117.03	263840	116.4103	down	up	incorrect
DRIP.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares	20260608	4.63	4.63	4.465	4.6	3357688	45.6836	down	up	incorrect
DRN.US	Direxion Shares ETF Trust	20260608	10.93	11.025	10.39	10.46	729758	10.4039	down	up	incorrect
DRV.US	Direxion Daily MSCI Real Estate Bear 3X Shares	20260608	19.15	20	18.99	19.9	166250	19.7303	up	down	incorrect
DSCF.US	Discipline Fund ETF	20260608	25.1	25.1	25.0443	25.0443	5777	24.8173	down	down	correct
DSI.US	iShares MSCI KLD 400 Social ETF	20260608	141.11	141.27	140.37	140.62	79931	140.3392	down	down	correct
DSTL.US	Distillate U.S. Fundamental Stability & Value ETF	20260608	60.13	60.19	59.66	59.695	63638	59.5165	down	down	correct
DSTX.US	ETF Series Solutions	20260608	33.2	33.259	33.18	33.259	1000	32.8671	up	up	correct
DTD.US	WisdomTree U.S. Total Dividend Fund	20260608	92.71	92.91	92.2	92.2307	17255	92.022	down	down	correct
DTEC.US	ALPS Disruptive Technologies ETF	20260608	48.82	48.82	48.4	48.405	3300	48.405	down	down	correct
DTH.US	WisdomTree International High Dividend Fund	20260608	55.38	55.48	55.05	55.05	91458	53.8256	down	down	correct
DUG.US	ProShares UltraShort Oil & Gas	20260608	18.29	18.29	17.7789	18.1417	33629	18.0318	down	down	correct
DUSL.US	Direxion Shares ETF Trust	20260608	88	89.04	87.23	87.33	7060	87.252	down	down	correct
DUST.US	Direxion Daily Gold Miners Index Bear 2X Shares	20260608	60.47	61.9	59.05	61.54	655424	61.1855	up	up	correct
DVYE.US	iShares Inc.	20260608	33.36	33.47	33.2	33.23	974370	32.6783	down	down	correct
DWM.US	WisdomTree International Equity Fund	20260608	73.05	73.1	72.77	72.8905	6005	71.8179	down	down	correct
DWMF.US	WisdomTree International Multifactor Fund	20260608	33.1	33.1	32.91	32.959	5470	32.4054	down	down	correct
DWX.US	SPDR S&P International Dividend ETF	20260608	46.37	46.46	46.16	46.33	17084	45.6535	down	down	correct
DXD.US	ProShares Trust	20260608	18.23	18.395	17.995	18.34	2933290	18.19	up	up	correct
DXJ.US	WisdomTree Japan Hedged Equity Fund	20260608	170.43	171.19	169.61	169.91	291100	168.7794	down	down	correct
DYLD.US	Two Roads Shared Trust	20260608	22.49	22.49	22.37	22.42	1900	22.2796	down	down	correct
DYNF.US	BlackRock ETF Trust	20260608	66.53	66.795	66.13	66.25	4077900	66.1267	down	down	correct
DZZ.US	DB Gold Double Short ETN	20260608	2.09	2.09	1.94	2.03	6000	2.03	down	down	correct
EAGG.US	iShares Trust	20260608	47.11	47.13	47	47.01	328029	46.8547	down	down	correct
EAPR.US	Innovator MSCI Emerging Markets Power Buffer ETF	20260608	32.42	32.42	32.18	32.235	47800	32.235	down	down	correct
EASG.US	Xtrackers MSCI EAFE ESG Leaders Equity ETF	20260608	37.731	37.731	37.62	37.6723	5916	37.1282	down	up	incorrect
EBLU.US	Ecofin Global Water ESG Fund	20260608	49.65	50	49.65	49.69	4076	49.1998	up	down	incorrect
EBND.US	SPDR Bloomberg Barclays Emerging Markets Local Bond ETF	20260608	20.66	20.68	20.6	20.605	256582	20.4964	down	down	correct
ECLN.US	First Trust EIP Carbon Impact ETF	20260608	37.33	37.33	36.6924	36.6924	4084	36.5144	down	up	incorrect
ECNS.US	iShares Trust	20260608	30.3	30.3	30.18	30.19	6800	29.7433	down	up	incorrect
ECON.US	Columbia Emerging Markets Consumer ETF	20260608	34.9	34.96	34.67	34.71	8200	34.71	down	up	incorrect
EDC.US	Direxion Daily MSCI Emerging Markets Bull 3X Shares	20260608	81.97	82.78	80.0101	80.63	98487	80.3165	down	down	correct
EDIV.US	SPDR Index Shares Funds	20260608	40.69	40.76	40.48	40.51	193759	40.0031	down	down	correct
EDOG.US	ALPS Emerging Sector Dividend Dogs ETF	20260608	23.81	23.8847	23.81	23.8847	596	23.506	up	up	correct
EDOW.US	First Trust Dow 30 Equal Weight ETF	20260608	43.64	43.815	43.545	43.545	8689	43.4162	down	down	correct
EDV.US	Vanguard Extended Duration Treasury Index Fund ETF Shares	20260608	63.75	63.865	63.04	63.04	465590	62.2002	down	down	correct
EDZ.US	Direxion Daily MSCI Emerging Markets Bear 3X Shares	20260608	17.27	17.7	17.05	17.59	301900	17.2944	up	up	correct
EELV.US	Invesco S&P Emerging Markets Low Volatility ETF	20260608	28.09	28.14	27.88	27.88	28155	27.451	down	down	correct
EEM.US	iShares MSCI Emerging Markets ETF	20260608	66.065	66.37	65.59	65.75	29088369	65.41	down	up	incorrect
EEMO.US	Invesco S&P Emerging Markets Momentum ETF	20260608	22.26	22.45	22.17	22.23	7000	22.1299	down	down	correct
EEMS.US	iShares MSCI Emerging Markets Small	20260608	74.45	74.45	73.86	73.95	15778	73.4878	down	down	correct
EEMX.US	SPDR MSCI Emerging Markets Fossil Fuel Free ETF	20260608	51.47	51.99	51.47	51.595	7900	51.595	up	up	correct
EES.US	WisdomTree U.S. SmallCap Earnings Fund	20260608	64.16	64.64	64.16	64.2581	19728	64.0112	up	up	correct
EET.US	ProShares Ultra MSCI Emerging Markets	20260608	110.14	110.14	107.891	108.9348	4741	108.543	down	down	correct
EEV.US	ProShares Trust	20260608	12	12.16	11.94	12.1279	18057	11.7987	up	up	correct
EFA.US	iShares MSCI EAFE ETF	20260608	103.27	103.495	102.715	102.88	13550420	101.2773	down	down	correct
EFAX.US	SPDR MSCI EAFE Fossil Fuel Free ETF	20260608	52.62	52.75	52.415	52.53	22100	52.53	down	down	correct
EFIV.US	SPDR S&P 500 ESG ETF	20260608	71.91	72.035	71.6042	71.69	22735	71.4978	down	down	correct
EFO.US	ProShares Ultra MSCI EAFE	20260608	70.88	70.88	69.75	69.9528	3667	69.6671	down	down	correct
EFU.US	ProShares UltraShort MSCI EAFE	20260608	7.73	7.77	7.68	7.7475	2716	7.6677	up	up	correct
EFZ.US	ProShares Short MSCI EAFE	20260608	23.835	23.835	23.6	23.7692	3990	23.5044	down	down	correct
EIDO.US	iShares MSCI Indonesia ETF	20260608	10.73	10.815	10.72	10.8	5999968	10.6005	up	up	correct
EINC.US	VanEck Vectors Energy Income ETF	20260608	118.96	119.78	118.55	118.55	6200	118.55	down	down	correct
EIRL.US	iShares Trust	20260608	76.22	76.29	75.92	75.9275	30123	74.8221	down	down	correct
EIS.US	iShares MSCI Israel ETF	20260608	128.04	128.4577	125.97	125.99	75712	125.2416	down	down	correct
EJAN.US	Innovator MSCI Emerging Markets Power Buffer ETF January	20260608	35.46	35.489	35.32	35.39	16200	35.39	down	down	correct
EJUL.US	Innovator MSCI Emerging Markets Power Buffer ETF	20260608	31.044	31.11	31.02	31.041	6400	31.041	down	down	correct
ELD.US	WisdomTree Emerging Markets Local Debt Fund	20260608	28.05	28.43	28.05	28.34	39041	28.1963	up	up	correct
EMBD.US	Global X Emerging Markets Bond ETF	20260608	23.68	23.78	23.615	23.692	11800	23.5802	up	up	correct
EMHC.US	SPDR Bloomberg Barclays Emerging Markets USD Bond ETF	20260608	25.15	25.17	25.11	25.12	20000	25.0035	down	down	correct
EMLC.US	VanEck Vectors ETF Trust	20260608	25.16	25.175	25.095	25.11	2529400	24.9683	down	down	correct
EMLP.US	First Trust North American Energy Infrastructure Fund	20260608	43.5	43.55	42.94	43.01	652687	42.7024	down	down	correct
EMMF.US	WisdomTree Emerging Markets Multifactor Fund	20260608	37.91	38.16	37.83	37.9585	4662	37.7349	up	up	correct
EMNT.US	EMNT	20260608	98.68	98.695	98.667	98.68	5100	98.3608
EMQQ.US	EMQQ The Emerging Markets Internet & Ecommerce ETF	20260608	31.65	31.75	31.291	31.3	44400	31.3	down	down	correct
EMTY.US	ProShares Trust	20260608	24.59	24.59	24.31	24.4615	1923	24.2958	down	down	correct
ENFR.US	Alerian Energy Infrastructure ETF	20260608	38.65	38.86	38.26	38.29	42500	38.29	down	down	correct
EOCT.US	Innovator ETFs Trust	20260608	33.735	33.77	33.659	33.659	2100	33.659	down	down	correct
EPHE.US	iShares MSCI Philippines ETF	20260608	24.56	24.59	24.43	24.44	78717	23.9708	down	down	correct
EPI.US	WisdomTree India Earnings Fund	20260608	41.52	41.66	41.4	41.45	385000	41.45	down	up	incorrect
EPOL.US	iShares Trust	20260608	39.23	39.66	39.16	39.41	1688700	39.1194	up	down	incorrect
EPP.US	iShares MSCI Pacific ex Japan ETF	20260608	53.54	53.66	53.11	53.12	465885	52.3216	down	down	correct
EPS.US	WisdomTree U.S. Earnings 500 Fund	20260608	77.88	78.01	77.35	77.38	39208	77.1534	down	down	correct
EPU.US	iShares MSCI Peru ETF	20260608	79.2	79.24	77.04	78.18	103446	76.9103	down	up	incorrect
EPV.US	ProShares UltraShort FTSE Europe	20260608	19.21	19.44	19.1301	19.3915	9939	19.204	up	up	correct
EQAL.US	Invesco Russell 1000 Equal Weight ETF	20260608	58.57	58.57	58.13	58.13	18730	57.8836	down	down	correct
EQL.US	ALPS Equal Sector Weight ETF	20260608	50.38	50.38	49.95	49.97	22445	49.9021	down	down	correct
EQWL.US	Invesco Exchange	20260608	127.08	127.57	126.655	126.71	43550	126.2015	down	up	incorrect
ERTH.US	Invesco Exchange	20260608	49.11	49.11	48.69	48.69	3100	48.2757	down	down	correct
ERX.US	Direxion Shares ETF Trust	20260608	90.68	93.31	90.23	91.26	248500	90.9799	up	up	correct
ERY.US	Direxion Daily Energy Bear 2X Shares	20260608	11.2	11.22	10.87	11.12	1392040	11.0412	down	down	correct
ESBA.US	Empire State Realty OP L.P	20260608	4.88	5.36	4.88	5.27	3200	5.2347	up	up	correct
ESGA.US	American Century Sustainable Equity ETF	20260608	54.25	54.35	54.02	54.02	1859	53.8754	down	down	correct
ESGB.US	IndexIQ Active ETF Trust	20260608	20.8721	20.8721	20.82	20.8342	28130	20.8342	down	down	correct
ESGN.US	Columbia ETF Trust I	20260608	39.37	39.43	39.09	39.28	19683	39.28	down	down	correct
ESGY.US	American Century Sustainable Growth ETF	20260608	73.38	73.48	73.3	73.3	1200	73.2575	down	down	correct
ETHO.US	Etho Climate Leadership U.S. ETF	20260608	76	76.28	75.662	75.708	3400	75.708	down	down	correct
EUDG.US	WisdomTree Trust	20260608	38.31	38.31	38.095	38.095	679	37.5663	down	down	correct
EUM.US	ProShares Short MSCI Emerging Markets	20260608	16.35	16.47	16.305	16.46	61606	16.2888	up	up	correct
EUO.US	ProShares Trust II	20260608	29.87	30.01	29.87	29.97	34400	29.97	up	up	correct
EURL.US	Direxion Daily FTSE Europe Bull 3X Shares	20260608	43.47	44.39	43.47	43.68	14800	43.3079	up	up	correct
EUSA.US	iShares MSCI USA Equal Weighted ETF	20260608	112.3	112.3	111.44	111.44	23686	111.139	down	up	incorrect
EUSB.US	iShares Trust	20260608	43.21	43.21	43.1146	43.12	266003	42.9786	down	up	incorrect
EUSC.US	WisdomTree Trust	20260608	57.47	57.47	57.04	57.04	8157	57.04	down	down	correct
EVNT.US	EVNT	20260608	11.61	12.5	11.61	11.86	6200	11.86	up	up	correct
EVX.US	VanEck Vectors ETF Trust	20260608	39.47	39.47	38.96	38.96	8700	38.96	down	down	correct
EWA.US	iShares MSCI Australia ETF	20260608	28.26	28.33	28.025	28.07	2834869	27.6809	down	down	correct
EWC.US	iShares MSCI Canada ETF	20260608	58.41	58.65	57.94	58.06	1022500	57.7878	down	down	correct
EWD.US	iShares MSCI Sweden ETF	20260608	51.61	51.72	51.3	51.38	502499	50.1922	down	down	correct
EWG.US	iShares MSCI Germany ETF	20260608	42.32	42.39	42.06	42.14	1062100	41.3118	down	down	correct
EWH.US	iShares Inc.	20260608	21.95	22.025	21.85	21.85	3130820	21.5024	down	down	correct
EWI.US	iShares MSCI Italy ETF	20260608	58.81	58.98	58.55	58.65	184702	57.5151	down	down	correct
EWJ.US	iShares MSCI Japan ETF	20260608	91.91	92.37	91.75	91.95	9131204	91.4531	up	up	correct
EWK.US	iShares MSCI Belgium ETF	20260608	26.56	26.71	26.56	26.57	16154	26.2513	up	up	correct
EWL.US	iShares MSCI Switzerland ETF	20260608	61.19	61.33	60.8	60.93	627833	59.8707	down	down	correct
EWM.US	iShares MSCI Malaysia ETF	20260608	27.87	27.95	27.78	27.83	242700	27.2645	down	down	correct
EWN.US	iShares MSCI Netherlands ETF	20260608	67.24	67.37	66.54	66.64	2307361	65.993	down	down	correct
EWO.US	iShares MSCI Austria ETF	20260608	40.16	40.26	39.94	39.96	15231	39.1608	down	up	incorrect
EWP.US	iShares MSCI Spain ETF	20260608	57.25	57.27	56.6	56.66	196855	55.7681	down	up	incorrect
EWQ.US	iShares MSCI France ETF	20260608	45.7	45.85	45.47	45.55	371946	44.4879	down	down	correct
EWS.US	iShares MSCI Singapore ETF	20260608	28.75	28.81	28.66	28.69	1073639	28.1821	down	down	correct
EWT.US	iShares MSCI Taiwan ETF	20260608	100.86	101.39	100	100.43	5096200	100.43	down	down	correct
EWU.US	iShares MSCI United Kingdom ETF	20260608	46.66	46.725	46.33	46.43	2099385	45.7743	down	down	correct
EWV.US	ProShares UltraShort MSCI Japan	20260608	18.89	18.89	18.5121	18.81	25893	18.6156	down	down	correct
EWW.US	iShares MSCI Mexico ETF	20260608	75.6	76.22	74.86	74.9	1336400	73.8139	down	down	correct
EWX.US	SPDR S&P Emerging Markets Small Cap ETF	20260608	72.52	72.67	72.25	72.25	15000	71.7104	down	down	correct
EWY.US	iShares MSCI South Korea ETF	20260608	186.88	188.8	183.31	185.64	30723400	185.64	down	down	correct
EWZ.US	iShares MSCI Brazil ETF	20260608	33.98	34.095	33.53	33.69	21069320	33.3723	down	down	correct
EXI.US	iShares Global Industrials ETF	20260608	194.2	194.2	192.52	192.73	154592	191.5956	down	up	incorrect
EZA.US	iShares MSCI South Africa ETF	20260608	65.12	65.38	64.63	64.83	218886	63.4397	down	up	incorrect
EZJ.US	ProShares Ultra MSCI Japan	20260608	63.47	63.47	62.98	63.12	1905	62.7945	down	down	correct
EZM.US	WisdomTree U.S. MidCap Earnings Fund	20260608	73.55	73.795	73.245	73.2645	14493	73.0302	down	down	correct
FAN.US	First Trust Global Wind Energy ETF	20260608	25.31	25.32	25.1	25.1	47416	25.0108	down	down	correct
FAS.US	Direxion Shares ETF Trust	20260608	136.3	138.1	134.24	134.43	526483	133.9497	down	down	correct
FAZ.US	Direxion Shares ETF Trust	20260608	43.12	43.79	42.58	43.78	435000	43.4987	up	up	correct
FBND.US	Fidelity Total Bond ETF	20260608	45.35	45.5	45.25	45.26	2335980	45.0931	down	down	correct
FBT.US	First Trust NYSE Arca Biotechnology Index Fund	20260608	223.76	223.76	221.15	221.15	21900	221.15	down	down	correct
FCG.US	First Trust Natural Gas ETF	20260608	29	29.36	29	29.14	492400	28.9741	up	down	incorrect
FCOM.US	Fidelity MSCI Communication Services Index ETF	20260608	71.05	71.07	70.455	70.65	140679	70.4735	down	down	correct
FCOR.US	Fidelity Merrimack Street Trust	20260608	47.03	47.03	46.9	46.9	19694	46.7152	down	down	correct
FDD.US	First Trust Exchange	20260608	19.36	19.41	19.2	19.25	92327	18.6665	down	down	correct
FDHY.US	Fidelity High Yield Factor ETF	20260608	49	49.0299	48.86	48.88	38513	48.6111	down	down	correct
FDIS.US	Fidelity MSCI Consumer Discretionary Index ETF	20260608	99.87	100.78	99.74	100.24	68267	100.0407	up	up	correct
FDL.US	First Trust Morningstar Dividend Leaders Index Fund	20260608	50.34	50.61	50.09	50.19	795788	49.7094	down	down	correct
FDLO.US	Fidelity Low Volatility Factor ETF	20260608	69.63	69.71	69.0252	69.04	58787	68.7746	down	down	correct
FDM.US	First Trust Dow Jones Select MicroCap Index Fund	20260608	87.05	87.31	86.71	86.871	5514	86.5096	down	down	correct
FDMO.US	Fidelity Momentum Factor ETF	20260608	94.24	94.425	93.47	93.74	31883	93.594	down	down	correct
FDN.US	First Trust Exchange	20260608	272.29	273.12	269.17	270.58	282100	270.58	down	down	correct
FDRR.US	Fidelity Dividend ETF for Rising Rates	20260608	66.43	66.43	65.75	65.8476	10823	65.4362	down	down	correct
FDVV.US	Fidelity High Dividend ETF	20260608	60.87	61.0067	60.485	60.51	598432	59.9939	down	down	correct
FEDM.US	FEDM	20260608	61.867	61.867	61.867	61.867	100	60.9914
FEIG.US	FEIG	20260608	40.59	40.59	40.564	40.564	600	40.4093	down	down	correct
FENY.US	Fidelity MSCI Energy Index ETF	20260608	32.19	32.66	32.19	32.34	853417	32.1163	up	up	correct
FEUS.US	FEUS	20260608	80.64	81.11	80.45	80.458	3800	80.2339	down	down	correct
FEZ.US	SPDR EURO STOXX 50 ETF	20260608	67.58	67.77	67.17	67.3	710089	66.2081	down	down	correct
FFIU.US	Fieldstone UVA Unconstrained Medium	20260608	21.89	21.89	21.842	21.842	1300	21.6211	down	down	correct
FFND.US	Northern Lights Fund Trust II	20260608	31.79	31.79	31.617	31.617	1600	31.617	down	down	correct
FFTY.US	Innovator ETFs Trust	20260608	40.27	40.52	39.695	39.97	58700	39.97	down	down	correct
FGD.US	First Trust Dow Jones Global Select Dividend Index Fund	20260608	33.35	33.35	33.155	33.22	198787	32.6906	down	down	correct
FHLC.US	Fidelity MSCI Health Care Index ETF	20260608	73.55	74.02	73.15	73.27	189634	73.0056	down	down	correct
FIDI.US	Fidelity International High Dividend ETF	20260608	27.94	28	27.8	27.8304	44547	27.4094	down	down	correct
FIDU.US	Fidelity Covington Trust	20260608	94.68	94.68	93.69	93.86	50330	93.6535	down	down	correct
FIEE.US	UBS AG FI Enhanced Europe 50 ETN	20260608	4.45	4.5	3.62	3.75	20900	3.75	down	down	correct
FIGB.US	Fidelity Investment Grade Bond ETF	20260608	42.69	42.69	42.319	42.64	46900	42.4917	down	down	correct
FISR.US	SPDR SSGA Fixed Income Sector Rotation ETF	20260608	25.4	25.413	25.36	25.37	144700	25.2808	down	down	correct
FITE.US	SPDR S&P Kensho Future Security ETF	20260608	111.17	111.17	109.102	109.102	4000	109.0906	down	down	correct
FIVA.US	Fidelity International Value Factor ETF	20260608	38.03	38.0689	37.82	37.88	73691	37.5017	down	down	correct
FIW.US	First Trust Exchange	20260608	104.49	104.9341	103.97	104	52431	103.8169	down	down	correct
FLAU.US	Franklin FTSE Australia ETF	20260608	34.06	34.06	33.5	33.5	2628	33.0192	down	down	correct
FLAX.US	Franklin FTSE Asia ex Japan ETF	20260608	36.16	36.22	35.93	35.961	3600	35.7697	down	down	correct
FLBR.US	Franklin FTSE Brazil ETF	20260608	21.41	21.5	21.21	21.27	207382	21.0126	down	down	correct
FLCA.US	Franklin Templeton ETF Trust	20260608	52.295	52.32	51.83	51.8671	12980	51.4749	down	down	correct
FLCB.US	Franklin Templeton ETF Trust	20260608	21.27	21.28	21.215	21.22	244800	21.1442	down	down	correct
FLCH.US	Franklin FTSE China ETF	20260608	21.67	21.685	21.5	21.54	37400	21.3905	down	down	correct
FLCO.US	Franklin Liberty Investment Grade Corporate ETF	20260608	21.3	21.3	21.2498	21.2498	30563	21.1691	down	down	correct
FLEE.US	Franklin FTSE Europe ETF	20260608	38.57	38.575	38.39	38.39	2900	37.5376	down	down	correct
FLGB.US	Franklin FTSE United Kingdom ETF	20260608	35.58	35.64	35.4	35.4533	49880	34.9899	down	down	correct
FLGR.US	Franklin FTSE Germany ETF	20260608	33.3	33.34	33.1982	33.1982	960	32.1924	down	down	correct
FLGV.US	Franklin Liberty U.S. Treasury Bond ETF	20260608	20.1651	20.3021	20.11	20.11	25261	20.0375	down	down	correct
FLIN.US	Franklin FTSE India ETF	20260608	33.98	34.06	33.865	33.89	382400	33.89	down	down	correct
FLJH.US	Franklin Templeton ETF Trust	20260608	44.39	44.5	44.37	44.46	16700	44.1822	up	up	correct
FLJP.US	Franklin FTSE Japan ETF	20260608	39.27	39.435	39.185	39.26	1108588	39.094	down	down	correct
FLKR.US	Franklin FTSE South Korea ETF	20260608	60.1	60.71	58.96	59.75	1225800	59.4845	down	down	correct
FLLA.US	Franklin FTSE Latin America ETF	20260608	26.58	26.58	26.17	26.28	51873	25.9185	down	down	correct
FLLV.US	Franklin Templeton ETF Trust	20260608	67.1835	67.43	66.83	66.83	15532	66.83	down	down	correct
FLMB.US	Franklin Liberty Federal Tax	20260608	23.905	23.95	23.88	23.8899	6673	23.7554	down	down	correct
FLMI.US	Franklin Liberty Intermediate Municipal Opportunities ETF	20260608	25.05	25.05	25	25.03	698420	24.9435	down	down	correct
FLMX.US	Franklin FTSE Mexico ETF	20260608	37.23	37.23	36.58	36.58	14505	35.8764	down	down	correct
FLRG.US	Fidelity Covington Trust	20260608	40.8	40.8	40.33	40.352	19500	40.2266	down	down	correct
FLRN.US	SPDR Bloomberg Barclays Investment Grade Floating Rate ETF	20260608	30.76	30.78	30.76	30.78	574082	30.6749	up	up	correct
FLRT.US	Pacer Funds Trust	20260608	46.82	46.8299	46.79	46.8	79119	46.2951	down	down	correct
FLSA.US	Franklin FTSE Saudi Arabia ETF	20260608	33.08	33.125	32.981	32.981	843	32.3943	down	down	correct
FLSP.US	Franklin Liberty Systematic Style Premia ETF	20260608	27.47	27.48	27.24	27.48	22400	27.48	up	up	correct
FLSW.US	Franklin FTSE Switzerland ETF	20260608	42.46	42.46	42.12	42.2038	2305	41.3081	down	down	correct
FLTB.US	Fidelity Merrimack Street Trust	20260608	50.18	50.18	50.0277	50.03	59980	49.8393	down	down	correct
FLTR.US	VanEck Vectors ETF Trust	20260608	25.52	25.53	25.51	25.53	928100	25.4433	up	up	correct
FLTW.US	Franklin FTSE Taiwan ETF	20260608	98.55	99.14	97.79	98.39	340300	98.2129	down	down	correct
FLUD.US	Franklin Liberty Ultra Short Bond ETF	20260608	25	25	24.94	24.94	30200	24.8738	down	down	correct
FLYT.US	Direxion Flight to Safety Strategy ETF	20260608	19.75	20.5	17.96	18.42	305100	18.42	down	down	correct
FMAT.US	Fidelity MSCI Materials Index ETF	20260608	58.51	58.51	57.685	57.71	45935	57.5073	down	down	correct
FMF.US	First Trust Managed Futures Strategy Fund	20260608	50.95	51.275	50.89	51.16	14405	50.9246	up	up	correct
FMNY.US	First Trust Exchange	20260608	26.71	26.82	26.71	26.765	1400	26.5972	up	up	correct
FMQQ.US	FMQQ The Next Frontier Internet & Ecommerce ETF	20260608	11.095	11.14	11.088	11.088	1500	11.088	down	down	correct
FNCL.US	Fidelity MSCI Financials Index ETF	20260608	74.3	74.508	73.96	73.98	72330	73.6846	down	down	correct
FNDA.US	Schwab Fundamental U.S. Small Company Index ETF	20260608	36.04	36.26	35.94	35.98	423300	35.8856	down	down	correct
FNDB.US	Schwab Fundamental U.S. Broad Market Index ETF	20260608	30.16	30.3	30.09	30.1	141560	29.9907	down	down	correct
FNDC.US	Schwab Fundamental International Small Company Index ETF	20260608	48.81	48.94	48.485	48.5886	132622	48.3095	down	down	correct
FNDE.US	Schwab Strategic Trust	20260608	40.43	40.51	40.17	40.22	944300	40.033	down	down	correct
FNDF.US	Schwab Fundamental International Large Company Index ETF	20260608	53.25	53.4	52.945	53.05	1756498	52.7517	down	down	correct
FNDX.US	Schwab Fundamental U.S. Large Company Index ETF	20260608	30.91	31.05	30.81	30.82	3930300	30.7026	down	down	correct
FNGD.US	MicroSectors FANG+ Index	20260608	35.87	36.85	35.13	36.22	875300	36.22	up	up	correct
FNGG.US	Direxion Daily Select Large Caps & FANGs Bull 2X Shares	20260608	234.18	236.5	232.586	232.586	4500	231.8998	down	down	correct
FNGO.US	MicroSectors FANG+ Index 2X Leveraged ETN	20260608	134	134.47	132.24	132.396	7400	132.396	down	down	correct
FNGS.US	MicroSectors FANG+ ETN	20260608	74.5	74.875	73.89	74.4	53800	74.4	down	down	correct
FNGU.US	MicroSectors FANG+ Index 3X Leveraged ETN	20260608	28.49	28.98	27.72	28.21	4346826	28.21	down	down	correct
FORH.US	ETF Opportunities Trust	20260608	24.68	24.68	24.68	24.68	4	24.68
FPE.US	First Trust Preferred Securities and Income ETF	20260608	17.92	17.94	17.89	17.9	988309	17.7219	down	up	incorrect
FPEI.US	First Trust Institutional Preferred Securities and Income ETF	20260608	19.21	19.22	19.1926	19.2	129024	19.0161	down	up	incorrect
FPX.US	First Trust US Equity Opportunities ETF	20260608	188.07	188.22	185.275	185.73	51257	185.7252	down	up	incorrect
FQAL.US	Fidelity Quality Factor ETF	20260608	80.47	80.715	80.032	80.032	40133	79.7812	down	up	incorrect
FREL.US	Fidelity Covington Trust	20260608	29.42	29.5094	28.98	29.03	211643	28.7572	down	up	incorrect
FRI.US	First Trust S&P REIT Index Fund	20260608	31.16	31.269	30.671	30.7277	10773	30.5559	down	up	incorrect
FRTY.US	Alger Mid Cap 40 ETF	20260608	22.75	22.92	22.55	22.67	12200	22.67	down	up	incorrect
FSEC.US	Fidelity Investment Grade Securitized ETF	20260608	43.64	43.84	43.58	43.6	436039	43.4646	down	up	incorrect
FSIG.US	First Trust Exchange	20260608	18.88	18.89	18.86	18.865	180853	18.7206	down	up	incorrect
FSMB.US	First Trust Short Duration Managed Municipal ETF	20260608	20	20.015	20	20.01	61600	19.9041	up	down	incorrect
FSMD.US	Fidelity Covington Trust	20260608	50.34	50.34	49.76	49.94	69000	49.7755	down	down	correct
FSTA.US	Fidelity MSCI Consumer Staples Index ETF	20260608	52.33	52.72	52.33	52.48	89628	52.1864	up	up	correct
FTEC.US	Fidelity MSCI Information Technology Index ETF	20260608	281.64	283.935	279	280.09	329644	279.8001	down	down	correct
FTSD.US	Franklin ETF Trust	20260608	90.23	90.23	90.05	90.0719	21942	89.7697	down	down	correct
FUMB.US	First Trust Ultra Short Duration Municipal ETF	20260608	20.06	20.065	20.06	20.065	7398	19.9762	up	up	correct
FUTY.US	Fidelity MSCI Utilities Index ETF	20260608	57.39	57.41	56.29	56.32	347750	55.9272	down	down	correct
FVAL.US	Fidelity Value Factor ETF	20260608	78.69	79.02	78.31	78.3901	23316	78.0911	down	down	correct
FVD.US	First Trust Value Line Dividend Index Fund	20260608	47.58	47.7	47.22	47.23	611588	46.9443	down	down	correct
FXA.US	Invesco CurrencyShares Australian Dollar Trust	20260608	69.98	70.01	69.73	69.77	11906	69.6815	down	down	correct
FXB.US	Invesco CurrencyShares British Pound Sterling Trust	20260608	128.37	128.37	128.16	128.2034	13148	127.9871	down	down	correct
FXC.US	Invesco CurrencyShares Canadian Dollar Trust	20260608	70.13	70.13	70.01	70.03	7505	70.0233	down	down	correct
FXD.US	First Trust Consumer Discretionary AlphaDEX Fund	20260608	66.55	67.2	66.55	66.73	11271	66.6364	up	up	correct
FXE.US	Invesco CurrencyShares Euro Currency Trust	20260608	106.51	106.555	106.3725	106.42	210610	106.3492	down	down	correct
FXF.US	Invesco CurrencyShares Swiss Franc Trust	20260608	110.92	110.93	110.52	110.52	28400	110.52	down	down	correct
FXG.US	First Trust Consumer Staples AlphaDEX Fund	20260608	61.57	61.7714	61.21	61.21	7448	60.9186	down	down	correct
FXH.US	First Trust Health Care AlphaDEX Fund	20260608	116.51	116.51	115.59	115.8773	6088	115.7622	down	down	correct
FXI.US	iShares Trust	20260608	35	35.07	34.68	34.68	21810000	34.4215	down	down	correct
FXL.US	First Trust Technology AlphaDEX Fund	20260608	209.54	212.88	209.36	210.77	14800	210.77	up	up	correct
FXN.US	First Trust Energy AlphaDEX Fund	20260608	21.73	22.015	21.73	21.79	458439	21.7234	up	up	correct
FXO.US	First Trust Financials AlphaDEX Fund	20260608	59.74	59.95	59.32	59.33	37602	59.0983	down	down	correct
FXP.US	ProShares UltraShort FTSE China 50	20260608	21.4	21.8799	21.31	21.8799	6541	21.7769	up	up	correct
FXU.US	First Trust Utilities AlphaDEX Fund	20260608	48.44	48.455	47.51	47.53	300265	47.3221	down	down	correct
FXY.US	Invesco CurrencyShares Japanese Yen Trust	20260608	57.38	57.39	57.27	57.28	197500	57.28	down	down	correct
FXZ.US	First Trust Exchange	20260608	81.75	81.75	80.91	80.91	30336	80.7463	down	down	correct
GAL.US	SPDR SSgA Global Allocation ETF	20260608	52.83	52.92	52.74	52.75	5491	52.3028	down	down	correct
GAMR.US	ETF Managers Trust	20260608	89.97	90.17	89.38	90.128	1700	90.128	up	up	correct
GBIL.US	Goldman Sachs Access Treasury 0	20260608	99.96	99.98	99.96	99.98	1616324	99.6696	up	down	incorrect
GBUG.US	iPath Gold ETN	20260608	39.22	39.845	39.08	39.26	26400	39.26	up	down	incorrect
GCC.US	WisdomTree Continuous Commodity Index Fund	20260608	24.3	24.38	24.28	24.33	57700	24.33	up	down	incorrect
GCOR.US	Goldman Sachs Access U.S. Aggregate Bond ETF	20260608	40.92	40.92	40.8001	40.81	88381	40.6648	down	down	correct
GDMA.US	Alpha Architect ETF Trust	20260608	41.27	41.545	41.27	41.3748	1947	41.3748	up	up	correct
GDOC.US	Goldman Sachs ETF Trust	20260608	33.6	33.67	33.27	33.27	2200	33.27	down	down	correct
GDX.US	VanEck Vectors Gold Miners ETF	20260608	79.36	80.3	78.46	78.67	18567600	78.67	down	down	correct
GDXD.US	MicroSectors Gold Miners	20260608	49.02	50.75	47.5	50.29	565400	50.29	up	up	correct
GDXJ.US	VanEck Vectors Junior Gold Miners ETF	20260608	102.08	103.23	101.18	101.61	4858900	101.61	down	down	correct
GDXU.US	MicroSectors Gold Miners 3X Leveraged ETNs	20260608	106.18	109.536	102.501	103.63	1002800	103.63	down	down	correct
GEM.US	Goldman Sachs ActiveBeta Emerging Markets Equity ETF	20260608	50.19	50.29	49.78	49.93	110700	49.93	down	down	correct
GGRW.US	Gabelli ETFs Trust	20260608	36.74	36.74	36.74	36.74	100	36.74
GHYB.US	Goldman Sachs Access High Yield Corporate Bond ETF	20260608	44.65	44.65	44.5589	44.5589	5748	44.3128	down	down	correct
GIGB.US	Goldman Sachs ETF Trust	20260608	45.65	45.65	45.525	45.5291	62469	45.3409	down	down	correct
GII.US	SPDR S&P Global Infrastructure ETF	20260608	74.44	74.52	73.64	73.71	28900	73.71	down	down	correct
GINN.US	Goldman Sachs Innovate Equity ETF	20260608	77.91	77.91	77.494	77.494	3200	77.494	down	down	correct
GLD.US	SPDR Gold Trust	20260608	397.52	398.98	396.03	397.27	8057300	397.27	down	down	correct
GLDM.US	World Gold Trust	20260608	85.7	86	85.355	85.63	8142500	85.63	down	down	correct
GLDX.US	USCF ETF Trust	20260608	33.2	34.74	33.2	34.5402	5409	34.2848	up	up	correct
GLIN.US	VanEck Vectors ETF Trust	20260608	44.2	44.29	43.99	44.19	24000	44.19	down	down	correct
GLL.US	ProShares Trust II	20260608	23.5	23.68	23.33	23.55	3600300	23.55	up	up	correct
GLRY.US	Inspire Faithward Mid Cap Momentum ESG ETF	20260608	41.01	41.19	40.81	40.83	12800	40.8262	down	down	correct
GLTR.US	Aberdeen Standard Physical Precious Metals Basket Shares ETF	20260608	199.87	200.4	198.55	199.42	85700	199.42	down	down	correct
GMF.US	SPDR S&P Emerging Asia Pacific ETF	20260608	153.56	153.56	152.13	152.34	6900	151.7191	down	down	correct
GNR.US	SPDR S&P Global Natural Resources ETF	20260608	71.62	71.8	71.18	71.21	130300	71.21	down	down	correct
GOAU.US	U.S. Global GO GOLD and Precious Metal Miners ETF	20260608	38.68	38.95	38.23	38.31	76000	38.31	down	down	correct
GOEX.US	Global X Funds	20260608	70.87	71.58	70.16	70.46	12000	70.3696	down	down	correct
GQRE.US	FlexShares Global Quality Real Estate Index Fund	20260608	63.41	63.56	63.13	63.2881	2037	62.7076	down	down	correct
GREK.US	Global X MSCI Greece ETF	20260608	73.18	73.415	72.53	72.85	171431	72.313	down	down	correct
GRN.US	iPath Series B Carbon ETN	20260608	30.49	30.49	30.481	30.486	600	30.486	down	down	correct
GRNB.US	VanEck Vectors ETF Trust	20260608	23.97	23.98	23.92	23.945	32305	23.8345	down	down	correct
GSEU.US	Goldman Sachs ETF Trust	20260608	48.23	48.38	48.0645	48.0645	6185	47.1427	down	down	correct
GSG.US	iShares S&P GSCI Commodity	20260608	31.83	31.99	31.74	31.75	424000	31.75	down	down	correct
GSIE.US	Goldman Sachs ActiveBeta International Equity ETF	20260608	45.36	45.4	45.07	45.13	814481	44.5491	down	down	correct
GSIG.US	Goldman Sachs Access Investment Grade Corporate 1	20260608	47.215	47.215	47.215	47.215	0	47.215
GSJY.US	Goldman Sachs ActiveBeta Japan Equity ETF	20260608	51.73	51.93	51.66	51.7148	7623	51.3086	down	down	correct
GSLC.US	Goldman Sachs ETF Trust	20260608	141.36	141.73	140.49	140.51	242731	140.1631	down	down	correct
GSPY.US	Gotham Enhanced 500 ETF	20260608	40.34	40.34	40.204	40.204	400	40.204	down	down	correct
GSSC.US	Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF	20260608	85.67	86.019	85.2599	85.3029	30927	85.0977	down	down	correct
GSY.US	Invesco Ultra Short Duration ETF	20260608	50.18	50.18	50.17	50.18	407108	49.8356
GTEK.US	Goldman Sachs Future Tech Leaders Equity ETF	20260608	58.07	58.62	57.805	58.03	27700	58.03	down	down	correct
GTO.US	Invesco Total Return Bond ETF	20260608	46.74	46.765	46.645	46.645	251814	46.2691	down	down	correct
GUNR.US	FlexShares Morningstar Global Upstream Natural Resources Index Fund	20260608	52.68	52.78	52.34	52.38	305134	52.0272	down	down	correct
GURU.US	Global X Guru Index ETF	20260608	66.13	66.13	65.27	65.35	2600	65.35	down	down	correct
GUSH.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares	20260608	36.53	37.657	36.5	36.66	506200	36.5706	up	up	correct
GVIP.US	Goldman Sachs Hedge Industry VIP ETF	20260608	175.86	177.09	173.64	175.38	11000	175.38	down	down	correct
GWX.US	SPDR S&P International Small Cap ETF	20260608	44.85	44.94	44.46	44.51	45393	43.9866	down	down	correct
GXC.US	SPDR Index Shares Funds	20260608	90.59	91	90.18	90.38	38500	89.7111	down	down	correct
GXG.US	Global X MSCI Colombia ETF	20260608	39.97	40.4	39.72	40.3	234010	40.1391	up	up	correct
GYLD.US	Arrow Dow Jones Global Yield ETF	20260608	14.3	14.3	14.06	14.14	15700	13.9505	down	down	correct
HACK.US	ETF Series Solutions	20260608	97.73	98.14	96.43	96.78	213100	96.78	down	down	correct
HAIL.US	SPDR S&P Kensho Smart Mobility ETF	20260608	41.38	41.38	40.825	40.825	1800	40.7221	down	down	correct
HAP.US	VanEck Vectors Natural Resources ETF	20260608	71.04	71.18	70.34	70.44	15400	70.44	down	down	correct
HAUZ.US	DBX ETF Trust	20260608	22.35	22.47	22.3	22.31	92000	22.0707	down	down	correct
HAWX.US	iShares Currency Hedged MSCI ACWI ex U.S. ETF	20260608	44.8	44.95	44.69	44.79	12884	44.3011	down	down	correct
HDEF.US	Xtrackers MSCI EAFE High Dividend Yield Equity ETF	20260608	32.28	32.315	32.06	32.16	131465	31.4521	down	down	correct
HDG.US	ProShares Hedge Replication ETF	20260608	54.14	54.14	54.095	54.095	568	53.8051	down	down	correct
HDGE.US	AdvisorShares Ranger Equity Bear ETF	20260608	16.74	16.76	16.6	16.76	47500	16.76	up	up	correct
HDLB.US	ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B	20260608	15.805	15.805	15.805	15.805	400	15.5444
HDMV.US	First Trust Horizon Managed Volatility Developed International ETF	20260608	36.6453	36.6453	36.6453	36.6453	42	36.092
HDV.US	iShares Core High Dividend ETF	20260608	27.49	27.61	27.32	27.37	1842112	27.1027	down	down	correct
HEDJ.US	WisdomTree Europe Hedged Equity Fund	20260608	56.32	56.6252	56.2	56.4	22342	55.4306	up	up	correct
HEQT.US	Simplify Exchange Traded Funds	20260608	33.37	33.37	33.27	33.27	38700	33.1697	down	down	correct
HEWJ.US	iShares Currency Hedged MSCI Japan ETF	20260608	62	62.3862	62	62.18	18615	61.8433	up	up	correct
HEZU.US	iShares Currency Hedged MSCI Eurozone ETF	20260608	48.16	48.21	47.84	47.93	30364	47.1183	down	down	correct
HFXI.US	IQ 50 Percent Hedged FTSE International ETF	20260608	37.03	37.105	36.86	36.95	104018	36.7302	down	down	correct
HHH.US	ETF Managers Trust	20260608	65.3	65.75	64.76	64.96	561800	64.96	down	down	correct
HIBL.US	Direxion Daily S&P 500 High Beta Bull 3X Shares	20260608	112.34	114.705	109.19	111.95	57500	111.8887	down	down	correct
HIBS.US	Direxion Daily S&P 500 High Beta Bear 3X Shares	20260608	22.39	23.12	21.795	22.47	245500	22.2754	up	up	correct
HIPS.US	GraniteShares HIPS US High Income ETF	20260608	11.55	11.55	11.46	11.49	52093	11.3817	down	up	incorrect
HMOP.US	Hartford Municipal Opportunities ETF	20260608	39.19	39.21	39.09	39.11	57883	38.9904	down	down	correct
HOLD.US	AdvisorShares Trust	20260608	34.13	34.13	33.9763	33.9763	106	33.9763	down	down	correct
HOMZ.US	ETF Series Solutions	20260608	44.04	44.04	43.54	43.5446	862	43.3583	down	down	correct
HSCZ.US	iShares Currency Hedged MSCI EAFE Small	20260608	42.67	42.76	42.465	42.5528	20048	41.9914	down	down	correct
HTAB.US	Hartford Exchange	20260608	19.19	19.19	19.1	19.11	50900	19.0477	down	down	correct
HTEC.US	Robo Global Healthcare Technology and Innovation ETF	20260608	34.8	34.89	34.594	34.594	6500	34.594	down	down	correct
HTRB.US	Hartford Total Return Bond ETF	20260608	33.6	33.64	33.545	33.55	215290	33.4186	down	down	correct
HTUS.US	Exchange Traded Concepts Trust	20260608	43.47	43.73	43.42	43.4448	16044	43.4448	down	down	correct
HUSV.US	First Trust Horizon Managed Volatility Domestic ETF	20260608	39.28	39.3	38.93	38.93	2640	38.8196	down	down	correct
HYBB.US	iShares BB Rated Corporate Bond ETF	20260608	46.5	46.515	46.47	46.48	14400	46.2584	down	down	correct
HYDW.US	DBX ETF Trust	20260608	46.58	46.58	46.515	46.525	1800	46.3214	down	down	correct
HYEM.US	VanEck Vectors Emerging Markets High Yield Bond ETF	20260608	20.09	20.11	20.03	20.08	134880	19.9398	down	down	correct
HYG.US	iShares Trust	20260608	79.6	79.65	79.48	79.54	25217811	79.1732	down	down	correct
HYGH.US	iShares U.S. ETF Trust	20260608	86.26	86.41	86.19	86.39	55300	85.9446	up	up	correct
HYGV.US	FlexShares Trust	20260608	40.04	40.04	39.96	39.98	78500	39.7381	down	down	correct
HYLB.US	Xtrackers USD High Yield Corporate Bond ETF	20260608	36.33	36.34	36.2905	36.31	1299285	36.1185	down	up	incorrect
HYMB.US	SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF	20260608	25.2	25.2	25.135	25.14	642534	25.0456	down	down	correct
HYS.US	PIMCO 0	20260608	93.09	93.2	92.95	92.99	71099	92.4232	down	down	correct
HYTR.US	CP High Yield Trend ETF	20260608	21.36	21.37	21.34	21.355	51600	21.1442	down	down	correct
HYUP.US	Xtrackers High Beta High Yield Bond ETF	20260608	41.57	41.57	41.47	41.485	3372	41.2306	down	down	correct
IAI.US	iShares U.S. Broker	20260608	180.52	181.68	179.7	180	77360	179.537	down	up	incorrect
IAK.US	iShares U.S. Insurance ETF	20260608	132.67	132.95	131.58	131.6	33210	131.2175	down	down	correct
IAPR.US	Innovator MSCI EAFE Power Buffer ETF	20260608	32.78	32.87	32.75	32.85	6000	32.85	up	up	correct
IAT.US	iShares U.S. Regional Banks ETF	20260608	58.83	59.18	58.45	58.57	91710	58.2086	down	down	correct
IAU.US	iShares Gold Trust	20260608	81.46	81.75	81.15	81.38	6513400	81.38	down	down	correct
IAUM.US	iShares® Gold Trust Micro	20260608	43.16	43.31	42.99	43.11	2190600	43.11	down	down	correct
IBD.US	Northern Lights Fund Trust IV	20260608	23.79	23.89	23.72	23.79	45665	23.6181
IBDR.US	iShares iBonds Dec 2026 Term Corporate ETF	20260608	24.19	24.2	24.19	24.2	375312	24.1201	up	up	correct
IBDS.US	iShares iBonds Dec 2027 Term Corporate ETF	20260608	24.15	24.16	24.15	24.16	399806	24.0756	up	up	correct
IBDT.US	iShares iBonds Dec 2028 Term Corporate ETF	20260608	25.16	25.175	25.15	25.16	1354658	25.069
IBDU.US	iShares Trust	20260608	23.06	23.08	23.05	23.06	869600	22.9739
IBDV.US	iShares Trust	20260608	21.7	21.7073	21.66	21.66	488041	21.5796	down	down	correct
IBDW.US	iShares Trust	20260608	20.72	20.735	20.692	20.7	638800	20.6199	down	down	correct
IBND.US	SPDR Bloomberg Barclays International Corporate Bond ETF	20260608	31.38	31.38	31.1	31.22	38202	31.1478	down	down	correct
IBUY.US	Amplify Online Retail ETF	20260608	66	66.09	65.74	65.74	14500	65.74	down	down	correct
IDEV.US	iShares Core MSCI International Developed Markets ETF	20260608	88.96	89.21	88.515	88.69	1095310	87.3713	down	down	correct
IDHQ.US	Invesco S&P International Developed Quality ETF	20260608	40.36	40.5584	40.17	40.35	179743	40.0844	down	down	correct
IDLV.US	Invesco S&P International Developed Low Volatility ETF	20260608	34.51	34.61	34.29	34.362	17545	33.8408	down	down	correct
IDMO.US	Invesco S&P International Developed Momentum ETF	20260608	58.57	58.72	58.14	58.24	405678	57.7527	down	down	correct
IDNA.US	iShares Genomics Immunology and Healthcare ETF	20260608	29.54	29.58	28.95	29.06	9813	28.938	down	down	correct
IDOG.US	ALPS International Sector Dividend Dogs ETF	20260608	43.31	43.56	43.3	43.35	21704	42.4124	up	down	incorrect
IDRV.US	iShares Trust	20260608	41.09	41.28	40.8	40.83	30700	40.5321	down	down	correct
IDU.US	iShares U.S. Utilities ETF	20260608	112.27	112.27	110.1	110.16	123604	109.5426	down	down	correct
IDX.US	VanEck Vectors Indonesia Index ETF	20260608	9.6	9.6	9.51	9.56	95600	9.56	down	up	incorrect
IEMG.US	iShares Core MSCI Emerging Markets ETF	20260608	80.34	80.71	79.735	79.97	9197753	79.3327	down	down	correct
IEUR.US	iShares Core MSCI Europe ETF	20260608	74.91	75.09	74.54	74.67	551518	73.1631	down	down	correct
IEV.US	iShares Trust	20260608	72.31	72.39	71.86	71.92	108497	70.6726	down	down	correct
IEZ.US	iShares U.S. Oil Equipment & Services ETF	20260608	30.12	31.02	30.12	30.8	175889	30.7145	up	up	correct
IFED.US	IFED	20260608	44.435	44.435	44.191	44.191	1700	44.191	down	down	correct
IG.US	Principal Exchange	20260608	20.52	20.52	20.465	20.465	6802	20.3818	down	down	correct
IGBH.US	iShares Interest Rate Hedged Long	20260608	24.64	24.6516	24.61	24.6256	24840	24.5236	down	down	correct
IGLB.US	iShares 10+ Year Investment Grade Corporate Bond ETF	20260608	49.63	49.68	49.38	49.38	1118161	49.1679	down	down	correct
IGM.US	iShares Expanded Tech Sector ETF	20260608	160.17	161.31	158.64	159.48	655762	159.4119	down	down	correct
IHAK.US	iShares Cybersecurity and Tech ETF	20260608	57.38	57.5496	56.5	56.64	139922	56.6329	down	down	correct
IHDG.US	WisdomTree Trust	20260608	51.06	51.21	50.89	51.04	142930	50.3676	down	down	correct
IHE.US	iShares U.S. Pharmaceuticals ETF	20260608	93.36	94.2313	92.48	92.59	140317	92.3115	down	down	correct
IHF.US	iShares U.S. Healthcare Providers ETF	20260608	51.73	52.29	51.65	52.18	448712	52.1322	up	up	correct
IHI.US	iShares U.S. Medical Devices ETF	20260608	49.92	50.22	49.73	49.86	3125374	49.7847	down	up	incorrect
IHY.US	VanEck Vectors International High Yield Bond ETF	20260608	21.69	21.73	21.64	21.65	13241	21.5499	down	down	correct
IIGD.US	Invesco Investment Grade Defensive ETF	20260608	24.44	24.44	24.4243	24.4243	270	24.2535	down	down	correct
IJAN.US	Innovator MSCI EAFE Power Buffer ETF January	20260608	37.54	37.615	37.54	37.54	6500	37.54
IJH.US	iShares Trust	20260608	74.45	74.7	74.04	74.11	9497700	73.9258	down	down	correct
IJJ.US	iShares S&P Mid	20260608	142.51	143.46	142.44	142.51	140116	142.01
IJK.US	iShares S&P Mid	20260608	113.51	113.51	112.27	112.41	122200	112.2789	down	up	incorrect
IJR.US	iShares Core S&P Small	20260608	139.04	139.85	138.49	138.58	4041082	138.1623	down	down	correct
IJS.US	iShares S&P Small	20260608	131.25	132.23	131	131.13	480153	130.6073	down	down	correct
IJUL.US	Innovator MSCI EAFE Power Buffer ETF	20260608	35.315	35.38	35.29	35.311	13700	35.311	down	down	correct
ILCB.US	iShares Morningstar U.S. Equity ETF	20260608	102.95	103.2	102.477	102.477	10537	102.2317	down	down	correct
ILCG.US	iShares Morningstar Growth ETF	20260608	115.42	115.775	114.6808	114.83	71109	114.7356	down	down	correct
ILCV.US	iShares Morningstar Value ETF	20260608	101.42	101.7	100.9	100.91	42106	100.5229	down	down	correct
ILDR.US	First Trust Exchange	20260608	37.01	38.708	37.01	38.36	44800	38.36	up	up	correct
ILF.US	iShares Latin America 40 ETF	20260608	33.31	33.31	32.7	32.79	6401641	32.3769	down	down	correct
ILTB.US	iShares Trust	20260608	48.75	48.75	48.43	48.43	40297	48.2326	down	down	correct
IMCB.US	iShares Morningstar Mid	20260608	93.9	93.99	93.18	93.21	21676	92.9325	down	down	correct
IMCG.US	iShares Morningstar Mid	20260608	93.7	94	92.875	92.92	81272	92.8177	down	down	correct
IMTB.US	iShares Core 5	20260608	43.32	43.35	43.2166	43.26	13516	43.0986	down	down	correct
IMTM.US	iShares MSCI Intl Momentum Factor ETF	20260608	52.43	52.55	52.14	52.25	392452	51.6621	down	down	correct
INCO.US	Columbia India Consumer ETF	20260608	56.96	57.14	56.77	56.77	11900	56.77	down	down	correct
INDL.US	Direxion Daily MSCI India Bull 2x Shares	20260608	41.75	42.03	41.54	41.54	10058	41.4325	down	down	correct
INDS.US	Pacer Benchmark Industrial Real Estate SCTR ETF	20260608	39.54	39.54	39.2699	39.4191	5625	39.4191	down	down	correct
INFL.US	Horizon Kinetics Inflation Beneficiaries ETF	20260608	50.97	51.25	50.12	50.58	412162	50.4459	down	down	correct
INKM.US	SSGA Active Trust	20260608	34.52	34.52	34.3839	34.3839	764	33.9214	down	up	incorrect
INMU.US	BlackRock Intermediate Muni Income Bond ETF	20260608	24.13	24.15	24.12	24.13	124400	24.064
INTF.US	iShares Edge MSCI Multifactor Intl ETF	20260608	41.14	41.21	40.86	40.94	204013	40.2338	down	down	correct
IOCT.US	Innovator ETFs Trust	20260608	36.485	36.53	36.39	36.445	11200	36.445	down	down	correct
IOO.US	iShares Global 100 ETF	20260608	139.94	140.25	138.73	138.96	121100	138.2354	down	down	correct
IPAC.US	iShares Core MSCI Pacific ETF	20260608	81.41	81.56	81.14	81.18	286620	80.3129	down	down	correct
IPAY.US	ETF Series Solutions	20260608	43.26	43.61	42.94	43.105	27000	43.105	down	down	correct
IPO.US	Renaissance IPO ETF	20260608	54.46	54.9243	53.985	54.16	29267	54.1295	down	down	correct
IPOS.US	Renaissance International IPO ETF	20260608	22.43	22.755	22.43	22.755	3710	22.7022	up	up	correct
IQDF.US	FlexShares International Quality Dividend Index Fund	20260608	34.23	34.2499	34.02	34.1	76794	33.6011	down	up	incorrect
IQDY.US	FlexShares International Quality Dividend Dynamic Index Fund	20260608	41.92	41.92	41.785	41.7958	1698	41.2254	down	down	correct
IQLT.US	iShares MSCI Intl Quality Factor ETF	20260608	48.74	48.87	48.55	48.61	789345	47.8834	down	down	correct
IQSI.US	IQ Candriam ESG International Equity ETF	20260608	37.79	37.84	37.725	37.725	2800	37.1629	down	down	correct
IQSU.US	IQ Candriam ESG US Equity ETF	20260608	60.82	61	60.576	60.576	3000	60.4337	down	down	correct
ISCB.US	iShares Morningstar Small	20260608	71.885	72.0799	71.5832	71.5832	3304	71.3643	down	down	correct
ISCF.US	iShares Trust	20260608	44.1	44.15	43.82	43.91	47496	43.1009	down	down	correct
ISCG.US	iShares Morningstar Small	20260608	61.88	62.19	61.41	61.5	26000	61.4036	down	down	correct
ISCV.US	iShares Morningstar Small	20260608	75.57	75.58	75.0502	75.0897	9951	74.7622	down	down	correct
ISRA.US	VanEck Vectors Israel ETF	20260608	66.62	66.62	65.74	65.74	4800	65.74	down	down	correct
ISWN.US	Amplify ETF Trust	20260608	21.925	21.925	21.925	21.925	100	21.766
ITAN.US	Alpha Architect ETF Trust	20260608	41.88	41.88	41.67	41.724	4500	41.6189	down	down	correct
ITEQ.US	BlueStar Israel Technology ETF	20260608	66.15	66.275	62.86	65.235	10200	65.235	down	down	correct
ITOT.US	iShares Core S&P Total U.S. Stock Market ETF	20260608	162.78	163.2	161.665	161.85	1850020	161.4333	down	down	correct
IVE.US	iShares Trust	20260608	227.36	228.225	225.995	226.05	870280	225.1615	down	down	correct
IVES.US	ETF Managers Trust	20260608	37.89	38.112	37.58	37.74	500700	37.74	down	down	correct
IVLU.US	iShares Edge MSCI Intl Value Factor ETF	20260608	42.42	42.5	42.155	42.23	869410	41.5314	down	down	correct
IVOG.US	Vanguard S&P Mid	20260608	141.3	141.3	139.52	139.91	26500	139.91	down	down	correct
IVOL.US	Krane Shares Trust	20260608	17.6	17.61	17.533	17.59	42200	17.5371	down	down	correct
IVOO.US	Vanguard Admiral Funds	20260608	126.12	126.3229	125.36	125.44	46742	125.1013	down	down	correct
IVOV.US	Vanguard S&P Mid	20260608	109.67	110.51	109.55	109.86	10200	109.86	up	up	correct
IVV.US	iShares Core S&P 500 ETF	20260608	746.87	748.85	741.69	742.66	7668097	740.671	down	down	correct
IVW.US	iShares S&P 500 Growth ETF	20260608	136.19	136.49	135.135	135.49	1981332	135.3635	down	up	incorrect
IWB.US	iShares Russell 1000 ETF	20260608	406.06	407.29	403.46	404.06	562200	403.2202	down	up	incorrect
IWC.US	iShares Micro	20260608	184.83	185.625	183.26	183.84	85204	183.3398	down	up	incorrect
IWD.US	iShares Russell 1000 Value ETF	20260608	238.19	238.95	237.04	237.27	1585500	236.5243	down	up	incorrect
IWDL.US	ETRACS 2x Leveraged US Value Factor TR ETN	20260608	60.315	60.315	59.8	60.002	2529	60.002	down	up	incorrect
IWF.US	iShares Russell 1000 Growth ETF	20260608	123.785	124.1254	122.77	122.98	7425888	122.872	down	down	correct
IWFL.US	ETRACS 2x Leveraged US Growth Factor TR ETN	20260608	59.94	60.55	59.7702	59.7702	596	59.7702	down	down	correct
IWL.US	iShares Russell Top 200 ETF	20260608	184.47	185.1799	183.57	183.68	60343	183.2877	down	down	correct
IWM.US	iShares Trust	20260608	285.51	286.84	283.575	284.11	27277381	283.436	down	down	correct
IWML.US	ETRACS 2x Leveraged US Size Factor TR ETN	20260608	30.387	30.387	30.387	30.387	200	30.387
IWN.US	iShares Russell 2000 Value ETF	20260608	212.05	212.88	210.94	211.25	426500	210.4905	down	down	correct
IWO.US	iShares Russell 2000 Growth ETF	20260608	372.04	373.78	368.45	369.68	346476	369.2407	down	down	correct
IWP.US	iShares Russell Mid	20260608	139.99	140.38	138.7	139.15	689158	138.9899	down	down	correct
IWR.US	iShares Russell Mid	20260608	106.97	107.12	106.17	106.3	1698004	106.0174	down	down	correct
IWS.US	iShares Russell Mid	20260608	160.25	160.72	159.41	159.5	345970	159.0091	down	down	correct
IWV.US	iShares Russell 3000 ETF	20260608	421.89	423.2	419.43	419.91	216000	418.9548	down	down	correct
IWX.US	iShares Russell Top 200 Value ETF	20260608	103.79	104.175	103.43	103.51	109192	103.1367	down	down	correct
IWY.US	iShares Russell Top 200 Growth ETF	20260608	290.15	291.365	288.13	288.53	359664	288.2546	down	down	correct
IXC.US	iShares Global Energy ETF	20260608	54.79	55.37	54.66	54.79	350508	54.0576
IXG.US	iShares Global Financials ETF	20260608	122.26	122.58	121.5	121.738	14666	120.0258	down	up	incorrect
IXJ.US	iShares Global Healthcare ETF	20260608	95.47	96.11	95.02	95.12	195718	94.2839	down	down	correct
IXN.US	iShares Global Tech ETF	20260608	139.17	140.37	137.9	138.6	840783	138.4344	down	up	incorrect
IXP.US	iShares Global Comm Services ETF	20260608	119.16	119.51	118.61	118.77	35073	117.9609	down	down	correct
IYC.US	iShares U.S. Consumer Services ETF	20260608	99.38	100.385	99.31	99.74	115509	99.6019	up	up	correct
IYE.US	iShares U.S. Energy ETF	20260608	61.57	62.46	61.57	61.76	1341021	61.4471	up	up	correct
IYF.US	iShares U.S. Financials ETF	20260608	124.96	125.465	124.28	124.31	219042	123.9411	down	down	correct
IYG.US	iShares U.S. Financial Services ETF	20260608	88.17	88.64	87.84	87.9	41723	87.677	down	down	correct
IYH.US	iShares U.S. Healthcare ETF	20260608	64.28	64.8	63.96	64.06	2549300	63.8981	down	down	correct
IYK.US	iShares U.S. Consumer Goods ETF	20260608	71.47	71.78	71.29	71.37	234152	70.9672	down	down	correct
IYM.US	iShares U.S. Basic Materials ETF	20260608	182.07	182.785	180.25	180.37	128861	179.9026	down	down	correct
IYR.US	iShares U.S. Real Estate ETF	20260608	102.53	102.85	100.92	101.08	8100400	100.5861	down	down	correct
IYW.US	iShares U.S. Technology ETF	20260608	246.38	248.21	244.21	245.13	420142	245.0581	down	down	correct
IYY.US	iShares Dow Jones U.S. ETF	20260608	180.77	181.4	179.75	179.98	20703	179.6313	down	down	correct
JAAA.US	Janus Detroit Street Trust	20260608	50.57	50.58	50.56	50.58	4398400	50.3804	up	up	correct
JAGG.US	JPMorgan U.S. Aggregate Bond ETF	20260608	45.58	45.58	45.5195	45.5195	16725	45.5195	down	down	correct
JDIV.US	JPMorgan U.S. Dividend ETF	20260608	55.87	56.14	55.66	55.715	3400	55.3444	down	down	correct
JDST.US	Direxion Daily Junior Gold Miners Index Bear 2X Shares	20260608	41.39	42.17	40.57	41.86	383917	41.5714	up	up	correct
JEPI.US	J.P. Morgan Exchange	20260608	55.6	55.728	55.345	55.35	6091700	54.9706	down	down	correct
JETS.US	U.S. Global Jets ETF	20260608	27.95	28.085	27.69	27.7	1651100	27.7	down	down	correct
JHCB.US	John Hancock Exchange	20260608	21.17	21.17	21.115	21.115	5100	21.0252	down	down	correct
JHEM.US	John Hancock Multifactor Emerging Markets ETF	20260608	39.43	39.5	39.16	39.27	102255	39.0718	down	down	correct
JHMB.US	John Hancock Exchange	20260608	21.88	21.88	21.8	21.81	10900	21.7206	down	down	correct
JHMD.US	John Hancock Multifactor Developed International ETF	20260608	44.4	44.4099	44.1001	44.19	60488	43.433	down	down	correct
JHML.US	John Hancock Multifactor Large Cap ETF	20260608	88.08	88.34	87.67	87.67	15277	87.2843	down	up	incorrect
JHMM.US	John Hancock Multifactor Mid Cap ETF	20260608	73.11	73.31	72.65	72.65	191643	72.3706	down	up	incorrect
JHMU.US	John Hancock Exchange	20260608	26.25	26.25	26.23	26.235	1400	26.1524	down	down	correct
JHSC.US	John Hancock Multifactor Small Cap ETF	20260608	46.95	47.0674	46.73	46.78	52035	46.5971	down	down	correct
JIG.US	J.P. Morgan Exchange	20260608	82.63	82.63	81.965	82.19	61000	82.19	down	down	correct
JIGB.US	J.P. Morgan Exchange	20260608	45.065	45.065	44.95	44.9609	4144	44.9609	down	down	correct
JKD.US	iShares Morningstar U.S. Equity ETF	20260608	102.95	103.2	102.477	102.477	10538	102.2314	down	down	correct
JKE.US	iShares Morningstar Growth ETF	20260608	115.42	115.775	114.6808	114.83	71109	114.7356	down	up	incorrect
JKF.US	iShares Morningstar Value ETF	20260608	101.42	101.7	100.9	100.91	42107	100.5229	down	down	correct
JKG.US	iShares Morningstar Mid	20260608	93.9	93.99	93.18	93.21	21677	92.9329	down	down	correct
JKJ.US	iShares Morningstar Small	20260608	71.885	72.0799	71.5832	71.5832	3304	71.3648	down	down	correct
JKK.US	iShares Morningstar Small	20260608	61.88	62.19	61.41	61.5	26011	61.4037	down	down	correct
JMBS.US	Janus Henderson Mortgage	20260608	44.88	44.905	44.7299	44.76	490617	44.5673	down	down	correct
JMOM.US	JPMorgan U.S. Momentum Factor ETF	20260608	81.43	81.7	80.8701	81.04	81082	80.894	down	down	correct
JNK.US	SPDR Bloomberg Barclays High Yield Bond ETF	20260608	95.9	95.92	95.75	95.8	2569139	95.2724	down	down	correct
JNUG.US	Direxion Daily Junior Gold Miners Index Bull 2X Shares	20260608	134.21	137.29	132.31	133.42	211300	132.8948	down	down	correct
JOJO.US	Tidal ETF Trust	20260608	15.53	15.53	15.432	15.432	2000	15.3762	down	down	correct
JOYY.US	Infusive® Compounding Global Equities ETF	20260608	66.09	66.67	64.83	66.1	254500	64.6126	up	up	correct
JPEM.US	JPMorgan Diversified Return Emerging Markets Equity ETF	20260608	63.675	63.675	63.2337	63.2337	5313	62.4692	down	down	correct
JPIE.US	J.P. Morgan Exchange	20260608	45.85	45.86	45.825	45.84	1124000	45.6249	down	up	incorrect
JPIN.US	JPMorgan Diversified Return International Equity ETF	20260608	73.46	73.46	73.015	73.0805	12805	72.1769	down	up	incorrect
JPMB.US	JPMorgan USD Emerging Markets Sovereign Bond ETF	20260608	39.9	39.9	39.8	39.8	13383	39.6071	down	down	correct
JPME.US	JPMorgan Diversified Return U.S. Mid Cap Equity ETF	20260608	122.84	122.84	121.7293	121.7932	6010	121.2815	down	down	correct
JPSE.US	JPMorgan Diversified Return U.S. Small Cap Equity ETF	20260608	58.01	58.11	57.57	57.66	32330	57.4979	down	down	correct
JPUS.US	JPMorgan Diversified Return U.S. Equity ETF	20260608	137.7104	137.7104	136.8434	136.8434	2810	136.1781	down	down	correct
JPXN.US	iShares JPX	20260608	98.07	98.33	97.8	97.9857	22606	97.347	down	down	correct
JQUA.US	JPMorgan U.S. Quality Factor ETF	20260608	70.52	70.82	70.11	70.18	1031900	69.9956	down	down	correct
JSCP.US	JPMorgan Short Duration Core Plus ETF	20260608	46.91	46.92	46.88	46.885	78500	46.7149	down	down	correct
JSTC.US	Tidal ETF Trust	20260608	22.22	22.25	22.08	22.08	7500	21.9821	down	down	correct
JUSA.US	JPMorgan ActiveBuilders U.S. Large Cap Equity ETF	20260608	66.83	66.87	66.3	66.32	16212	66.2578	down	down	correct
JUST.US	Goldman Sachs JUST U.S. Large Cap Equity ETF	20260608	106.15	106.255	105.69	105.69	3254	105.4224	down	down	correct
JVAL.US	JPMorgan U.S. Value Factor ETF	20260608	57.28	57.5369	57.075	57.12	18987	56.8987	down	down	correct
JXI.US	iShares Global Utilities ETF	20260608	83.89	83.89	82.63	82.63	12678	81.5291	down	up	incorrect
KARS.US	KraneShares Electric Vehicles and Future Mobility Index ETF	20260608	33.26	33.44	32.88	33.03	13700	33.03	down	up	incorrect
KBA.US	KraneShares Trust	20260608	32.92	32.95	32.84	32.86	188000	32.86	down	up	incorrect
KBE.US	SPDR S&P Bank ETF	20260608	64.36	64.845	64.125	64.21	1627412	63.8683	down	down	correct
KCCA.US	KraneShares California Carbon Allowance ETF	20260608	16.72	16.72	16.47	16.515	5100	16.515	down	down	correct
KCE.US	SPDR S&P Capital Markets ETF	20260608	150.79	151.34	149.89	149.92	11600	149.2416	down	down	correct
KEMQ.US	KraneShares FTSE Emerging Markets Consumer Technology Index ETF	20260608	25.3	25.3	25.011	25.011	900	25.011	down	down	correct
KEMX.US	KraneShares MSCI Emerging Markets ex China Index ETF	20260608	49.74	49.74	49.35	49.46	7200	49.46	down	down	correct
KGRN.US	KraneShares MSCI China Clean Technology ETF	20260608	25.93	26.64	25.7	25.907	11500	25.907	down	down	correct
KHYB.US	KraneShares Asia Pacific High Yield Bond ETF	20260608	24.075	24.075	24.06	24.06	400	23.8672	down	down	correct
KIE.US	SPDR S&P Insurance ETF	20260608	56.71	56.88	56.41	56.43	907576	56.2217	down	up	incorrect
KLDW.US	Knowledge Leaders Developed World ETF	20260608	61.805	61.805	61.6776	61.6776	332	61.6776	down	up	incorrect
KMLM.US	KFA Mount Lucas Index Strategy ETF	20260608	28.49	28.6	28.434	28.5	301300	28.5	up	up	correct
KNOW.US	Direxion All Cap Insider Sentiment Shares	20260608	12.71	12.71	12.71	12.71	185	12.6532
KOKU.US	Xtrackers MSCI Kokusai Equity ETF	20260608	129.065	129.065	129.065	129.065	100	128.3881
KOLD.US	ProShares UltraShort Bloomberg Natural Gas	20260608	23.28	23.84	23.09	23.31	2453000	23.31	up	up	correct
KOMP.US	SPDR S&P Kensho New Economies Composite ETF	20260608	71.05	71.27	70.21	70.35	59577	70.2476	down	down	correct
KONG.US	ETF Opportunities Trust	20260608	30.98	30.98	30.957	30.957	1500	30.957	down	down	correct
KORP.US	American Century Diversified Corporate Bond ETF	20260608	46.52	46.57	46.41	46.42	74494	46.2247	down	down	correct
KORU.US	Direxion Shares ETF Trust	20260608	726.29	743.39	686.25	709.44	35183280	35.472	down	down	correct
KRBN.US	KraneShares Global Carbon ETF	20260608	32.24	32.69	30.01	32.52	14200	32.52	up	up	correct
KRE.US	SPDR S&P Regional Banking ETF	20260608	70.4	70.99	70.17	70.36	9447800	69.9524	down	down	correct
KSA.US	iShares MSCI Saudi Arabia ETF	20260608	38.25	38.52	38.235	38.29	633752	37.7134	up	up	correct
KSTR.US	KraneShares SSE STAR Market 50 Index ETF	20260608	23.12	23.21	22.66	23.07	543800	23.07	down	up	incorrect
KURE.US	KraneShares MSCI All China Health Care Index ETF	20260608	14.72	14.8	14.55	14.59	25000	14.59	down	up	incorrect
KVLE.US	KFA Value Line Dynamic Core Equity Index ETF	20260608	27.79	27.79	27.786	27.786	300	27.6217	down	up	incorrect
KWEB.US	KraneShares CSI China Internet ETF	20260608	26.49	26.585	26.114	26.12	13096900	26.12	down	down	correct
KXI.US	iShares Global Consumer Staples ETF	20260608	67.37	67.465	67.15	67.23	60902	66.4372	down	down	correct
LABD.US	Direxion Daily S&P Biotech Bear 3X Shares	20260608	14.34	15.24	14.13	15.04	5512322	14.9272	up	up	correct
LABU.US	Direxion Shares ETF Trust	20260608	166.66	168.865	157	159.15	599300	159.15	down	down	correct
LCR.US	Leuthold Core ETF	20260608	39.28	39.33	39.21	39.24	2700	39.24	down	down	correct
LCTD.US	BlackRock World ex U.S. Carbon Transition Readiness ETF	20260608	57.56	57.77	57.341	57.465	7400	56.5258	down	down	correct
LCTU.US	BlackRock U.S. Carbon Transition Readiness ETF	20260608	79.44	79.695	79.04	79.103	27000	78.9226	down	down	correct
LDUR.US	PIMCO Enhanced Low Duration Active Exchange	20260608	95.25	95.25	95.116	95.18	41207	94.8614	down	down	correct
LEMB.US	iShares J.P. Morgan EM Local Currency Bond ETF	20260608	41.77	41.79	41.64	41.65	238300	41.65	down	down	correct
LGH.US	HCM Defender 500 Index ETF	20260608	63.54	63.63	62.922	63	10800	63	down	down	correct
LGLV.US	SPDR SSGA US Large Cap Low Volatility Index ETF	20260608	178.31	178.77	176.96	176.96	10863	175.9941	down	down	correct
LGOV.US	First Trust Exchange	20260608	21.3	21.5	21.12	21.175	118900	21.0218	down	down	correct
LIT.US	Global X Funds	20260608	78.37	78.71	77.03	77.09	3031007	76.76	down	down	correct
LOPP.US	Gabelli ETFs Trust	20260608	37.449	37.449	37.449	37.449	100	37.449
LOUP.US	Innovator ETFs Trust	20260608	94.41	94.76	93.435	93.513	19100	93.513	down	down	correct
LQD.US	iShares iBoxx $ Investment Grade Corporate Bond ETF	20260608	108.43	108.49	108.03	108.06	21944141	107.682	down	down	correct
LQDB.US	iShares Trust	20260608	85.91	85.92	85.725	85.725	3500	85.3926	down	down	correct
LQDH.US	iShares Interest Rate Hedged Corporate Bond ETF	20260608	93.26	93.26	93.085	93.1	24000	92.6785	down	down	correct
LRGF.US	iShares MSCI USA Multifactor ETF	20260608	75.39	75.6208	74.94	75.04	141912	74.8479	down	down	correct
LRNZ.US	TrueShares Technology AI and Deep Learning ETF	20260608	58.23	58.46	57.51	57.777	2200	57.777	down	down	correct
LSAF.US	LeaderSharesTM AlphaFactor US Core Equity ETF	20260608	50.92	50.92	50.58	50.62	3300	50.62	down	down	correct
LSAT.US	Two Roads Shared Trust	20260608	43.12	43.12	42.552	42.552	1600	42.552	down	down	correct
LTL.US	ProShares Ultra Telecommunications	20260608	24.05	24.63	24.05	24.4613	2439	24.4176	up	up	correct
LTPZ.US	PIMCO 15+ Year U.S. TIPS Index Exchange	20260608	50.6	50.6	50.0801	50.1	100246	49.4768	down	down	correct
MAKX.US	ProShares S&P Kensho Smart Factories ETF	20260608	69.52	69.93	69.048	69.048	2700	69.0322	down	down	correct
MARB.US	First Trust Vivaldi Merger Arbitrage ETF	20260608	20.91	20.94	20.91	20.92	3400	20.92	up	up	correct
MBOX.US	Freedom Day Dividend ETF	20260608	40.18	40.29	40.023	40.023	1300	39.8575	down	down	correct
MBSD.US	FlexShares Disciplined Duration MBS Index Fund	20260608	20.58	20.58	20.495	20.5142	5133	20.4543	down	down	correct
MDY.US	SPDR S&P MIDCAP 400 ETF Trust	20260608	679.32	681.36	675.41	676.25	504847	674.5719	down	up	incorrect
MDYG.US	SPDR S&P 400 Mid Cap Growth ETF	20260608	108.22	108.22	107.16	107.26	55694	107.1151	down	down	correct
MDYV.US	SPDR S&P 400 Mid Cap Value ETF	20260608	91.82	92.2442	91.63	91.68	34404	91.2658	down	up	incorrect
META.US	Roundhill Ball Metaverse ETF	20260608	592	592	579.22	585.39	19512400	584.848	down	down	correct
MEXX.US	Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3	20260608	28.51	28.59	27.51	27.51	15077	27.2983	down	down	correct
MFDX.US	PIMCO RAFI Dynamic Multi	20260608	41.55	41.55	41.25	41.25	11911	40.8339	down	down	correct
MFEM.US	PIMCO RAFI Dynamic Multi	20260608	28.49	28.49	28.22	28.245	10000	28.0549	down	down	correct
MFUS.US	PIMCO RAFI Dynamic Multi	20260608	65.03	65.17	64.7406	64.7412	5662	64.5292	down	down	correct
MGC.US	Vanguard Mega Cap Index Fund ETF Shares	20260608	272.88	273.93	271.23	271.67	293075	271.0103	down	down	correct
MGK.US	Vanguard Mega Cap Growth Index Fund ETF Shares	20260608	88.3	88.735	87.7	87.86	1373699	87.7725	down	down	correct
MGV.US	Vanguard World Fund	20260608	158.93	159.5138	158.3	158.49	246617	157.787	down	down	correct
MID.US	American Century Mid Cap Growth Impact ETF	20260608	66.36	66.66	66.29	66.319	3500	66.303	down	down	correct
MIDE.US	DBX ETF Trust	20260608	37.42	37.42	37.163	37.163	100	37.043	down	down	correct
MIDU.US	Direxion Shares ETF Trust	20260608	67.39	68.0811	66.7	66.7	19196	66.5945	down	up	incorrect
MINO.US	PIMCO ETF Trust	20260608	45.52	45.52	45.42	45.44	53500	45.291	down	down	correct
MINT.US	PIMCO Enhanced Short Maturity Active Exchange	20260608	100.51	100.53	100.51	100.52	1645688	100.1969	up	up	correct
MJ.US	ETFMG Alternative Harvest ETF	20260608	27.47	28.04	26.61	27.77	22200	27.77	up	up	correct
MLPA.US	Global X MLP ETF	20260608	54.39	54.58	53.87	54.16	154300	54.16	down	up	incorrect
MLPB.US	UBS ETRACS Alerian MLP Infrastructure Index ETN Series B	20260608	29.47	29.475	29.3	29.3616	3468	28.9275	down	up	incorrect
MLPR.US	ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN	20260608	72.46	72.46	72.001	72.001	200	70.2741	down	down	correct
MLPX.US	Global X MLP & Energy Infrastructure ETF	20260608	73.81	74.24	73.22	73.36	257100	73.36	down	down	correct
MMIN.US	IQ MacKay Municipal Insured ETF	20260608	24.07	24.075	24.04	24.04	56663	23.9626	down	down	correct
MMIT.US	IndexIQ Active ETF Trust	20260608	24.34	24.34	24.27	24.315	216738	24.2441	down	down	correct
MMLG.US	First Trust Exchange	20260608	36.295	36.47	36.2	36.2147	6157	36.2147	down	down	correct
MMSC.US	MMSC	20260608	27.47	27.475	27.25	27.252	3100	27.252	down	down	correct
MMTM.US	SPDR S&P 1500 Momentum Tilt ETF	20260608	317.75	318.04	315.28	315.28	3049	314.4021	down	down	correct
MNA.US	IQ Merger Arbitrage ETF	20260608	36.43	36.58	36.36	36.43	24714	36.43
MOO.US	VanEck Vectors Agribusiness ETF	20260608	78.55	79.02	77.6	77.6	254500	77.6	down	down	correct
MORT.US	VanEck Vectors Mortgage REIT Income ETF	20260608	10.03	10.07	9.855	9.86	881645	9.4555	down	down	correct
MOTO.US	SmartETFs Smart Transportation & Technology ETF	20260608	66.368	66.368	66.368	66.368	100	66.368
MSOS.US	AdvisorShares Pure US Cannabis ETF	20260608	5.55	5.79	5.44	5.75	9891200	5.75	up	up	correct
MTGP.US	WisdomTree Mortgage Plus Bond Fund	20260608	43.96	43.96	43.8457	43.8457	685	43.7023	down	down	correct
MTUL.US	ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN	20260608	57.64	57.98	57.326	57.326	1100	57.326	down	down	correct
MUB.US	iShares Trust	20260608	107.1	107.15	106.885	106.94	3609004	106.6532	down	down	correct
MUNI.US	PIMCO ETF Trust	20260608	52.38	52.4822	52.28	52.33	218856	52.1808	down	down	correct
MUSI.US	American Century Multisector Income ETF	20260608	43.5	43.5	43.35	43.35	14500	43.1727	down	down	correct
MUST.US	Columbia Multi	20260608	20.53	20.67	20.51	20.66	65424	20.604	up	up	correct
MVRL.US	ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN	20260608	13.8	13.8	12.92	12.954	19021	12.487	down	down	correct
MVV.US	ProShares Ultra MidCap400	20260608	85.62	86.2	85	85.13	6506	85.0277	down	down	correct
MXI.US	iShares Global Materials ETF	20260608	108.7	108.7	107.61	107.7	10346	106.619	down	down	correct
MYY.US	ProShares Short MidCap400	20260608	15.64	15.7	15.64	15.6982	4069	15.5566	up	up	correct
MZZ.US	ProShares UltraShort MidCap400	20260608	6.21	6.2615	6.21	6.2615	4321	6.2387	up	up	correct
NACP.US	Impact Shares Trust I	20260608	58.41	58.57	58.36	58.39	1500	58.2856	down	down	correct
NAIL.US	Direxion Daily Homebuilders & Supplies Bull 3X Shares	20260608	37.84	38.955	37.24	37.87	925554	37.7816	up	up	correct
NANR.US	SPDR S&P North American Natural Resources ETF	20260608	80.54	80.73	79.95	80.07	14200	80.07	down	down	correct
NERD.US	Listed Funds Trust	20260608	19.97	19.9701	19.9558	19.9558	754	19.9558	down	down	correct
NETL.US	Fundamental Income Net Lease Real Estate ETF	20260608	26.26	26.41	26.15	26.208	29500	26.1048	down	down	correct
NFLT.US	Virtus Newfleet Multi	20260608	22.96	22.96	22.85	22.85	22729	22.6528	down	down	correct
NFRA.US	FlexShares STOXX Global Broad Infrastructure Index Fund	20260608	65.38	65.48	64.86	64.99	97782	64.3917	down	down	correct
NLR.US	VanEck Vectors Uranium+Nuclear Energy ETF	20260608	124.97	125.5	122.61	123.22	638100	123.22	down	up	incorrect
NORW.US	Global X MSCI Norway ETF	20260608	37.27	37.4649	37.11	37.13	138099	34.8066	down	up	incorrect
NRGD.US	MicroSectors U.S. Big Oil Index	20260608	25.28	25.28	24	25.05	25700	25.05	down	up	incorrect
NRGU.US	MicroSectors U.S. Big Oil Index 3X Leveraged ETNs	20260608	37.71	39.93	37.71	38.45	108300	38.45	up	down	incorrect
NTSE.US	WisdomTree Emerging Markets Efficient Core Fund	20260608	46.76	46.76	46.39	46.62	2300	46.4158	down	up	incorrect
NTSI.US	WisdomTree International Efficient Core Fund	20260608	46.53	46.6	46.29	46.36	24601	45.8251	down	up	incorrect
NTSX.US	WisdomTree Trust	20260608	58.61	59.15	58.2	58.36	43700	58.1999	down	up	incorrect
NUAG.US	Nuveen Enhanced Yield U.S. Aggregate Bond ETF	20260608	20.87	20.87	20.8324	20.85	6039	20.7705	down	up	incorrect
NUBD.US	Nuveen ESG U.S. Aggregate Bond ETF	20260608	22	22.0101	21.94	21.94	79279	21.8667	down	down	correct
NUGO.US	Nushares ETF Trust	20260608	42.5	42.65	42.24	42.272	11700	42.272	down	down	correct
NUGT.US	Direxion Shares ETF Trust	20260608	132.82	135.5	129.7	130.41	565000	130.2207	down	down	correct
NUHY.US	Nuveen ESG High Yield Corporate Bond ETF	20260608	21.27	21.27	21.24	21.255	14900	21.1351	down	down	correct
NUSA.US	Nuveen Enhanced Yield 1	20260608	23.08	23.09	23.07	23.08	4443	23.0042
NYF.US	iShares New York Muni Bond ETF	20260608	53.67	53.73	53.56	53.61	119155	53.4702	down	down	correct
OALC.US	Unified Series Trust	20260608	40.2	40.315	39.97	39.992	7500	39.992	down	down	correct
OBOR.US	KraneShares MSCI One Belt One Road Index ETF	20260608	26.21	26.22	26.21	26.22	800	26.22	up	up	correct
OCIO.US	ClearShares OCIO ETF	20260608	37.34	37.38	37.04	37.085	2809	36.922	down	down	correct
OEF.US	iShares S&P 100 ETF	20260608	367.92	369.23	365.585	366.57	263224	365.8344	down	down	correct
OGCP.US	Empire State Realty OP L.P	20260608	5.13	5.13	5.13	5.13	200	5.0988
OIH.US	VanEck Vectors ETF Trust	20260608	420.4	433.44	420.4	429.81	237300	429.81	up	up	correct
OILU.US	Bank of Montreal	20260608	43	44.79	42.98	43.47	114400	43.47	up	up	correct
OND.US	ProShares Trust	20260608	34.331	34.331	34.331	34.331	100	34.331
ONEO.US	SPDR Russell 1000 Momentum Focus ETF	20260608	149.1844	149.1844	149.1844	149.1844	239	148.7331
ONEV.US	SPDR Russell 1000 Low Volatility Focus ETF	20260608	141.45	142.06	141.0302	141.0302	2766	140.2668	down	down	correct
ONEY.US	SPDR Russell 1000 Yield Focus ETF	20260608	128.97	129.17	128.6098	128.6098	13402	127.6279	down	down	correct
ONLN.US	ProShares Online Retail ETF	20260608	54.42	54.615	54.15	54.15	3859	54.1029	down	down	correct
ONOF.US	Global X Funds	20260608	39.88	39.93	39.52	39.551	7800	39.3855	down	down	correct
OPER.US	ETF Series Solutions	20260608	100.08	100.08	100.07	100.075	5600	99.8256	down	down	correct
OUNZ.US	VanEck Merk Gold Trust	20260608	41.63	41.78	41.485	41.6	615500	41.6	down	down	correct
OVB.US	Overlay Shares Core Bond ETF	20260608	20.46	20.46	20.35	20.38	8500	20.278	down	down	correct
OVF.US	Overlay Shares Foreign Equity ETF	20260608	31.4	31.4	31.079	31.15	12700	30.8798	down	down	correct
OVL.US	Overlay Shares Large Cap Equity ETF	20260608	56.7	56.78	56.2	56.29	84900	55.8015	down	down	correct
OVLH.US	Overlay Shares Hedged Large Cap Equity ETF	20260608	41.65	41.72	41.533	41.533	5700	41.533	down	down	correct
OVM.US	Overlay Shares Municipal Bond ETF	20260608	21.74	21.74	21.698	21.7	4000	21.6084	down	down	correct
OVS.US	Overlay Shares Small Cap Equity ETF	20260608	40.115	40.13	39.987	39.987	2200	39.6551	down	down	correct
OVT.US	Listed Funds Trust	20260608	21.76	21.88	21.76	21.807	44400	21.6883	up	up	correct
OWNS.US	Impact Shares Trust I	20260608	17.32	17.32	17.27	17.275	4300	17.1121	down	down	correct
PAB.US	PGIM ETF Trust	20260608	41.98	41.98	41.87	41.88	10400	41.7236	down	down	correct
PALC.US	Pacer Lunt Large Cap Multi	20260608	56.86	57.01	56.64	56.68	15100	56.68	down	down	correct
PALL.US	Aberdeen Standard Physical Palladium Shares ETF	20260608	22.02	22.14	21.63	22.05	1272800	22.05	up	up	correct
PAMC.US	Pacer Lunt MidCap Multi	20260608	53.76	53.98	53.7	53.7	2800	53.7	down	down	correct
PBD.US	Invesco Global Clean Energy ETF	20260608	20.75	20.81	20.49	20.49	49487	20.4118	down	down	correct
PBE.US	Invesco Dynamic Biotechnology & Genome ETF	20260608	83.82	83.82	82.41	82.5029	10022	81.7133	down	down	correct
PBJ.US	Invesco Dynamic Food & Beverage ETF	20260608	47.825	47.93	47.4	47.4	12021	47.2583	down	down	correct
PBP.US	Invesco Exchange	20260608	22.85	22.85	22.7	22.75	37615	22.3385	down	down	correct
PBW.US	Invesco WilderHill Clean Energy ETF	20260608	42	42	40.74	40.93	336926	40.6927	down	down	correct
PCEF.US	Invesco Exchange	20260608	20.05	20.05	19.89	19.93	55489	19.6938	down	down	correct
PCY.US	Invesco Exchange	20260608	21.53	21.53	21.4	21.4	134800	21.1928	down	down	correct
PDN.US	Invesco FTSE RAFI Developed Markets ex	20260608	45.42	45.525	45.24	45.261	23999	44.8471	down	down	correct
PEJ.US	Invesco Dynamic Leisure and Entertainment ETF	20260608	63.17	63.53	62.95	62.97	30208	62.8836	down	down	correct
PEXL.US	Pacer Funds Trust	20260608	72.03	72.14	71.74	71.76	1100	71.76	down	down	correct
PFFA.US	ETFis Series Trust I	20260608	21.22	21.3	21.17	21.23	1000383	20.8822	up	up	correct
PFFD.US	Global X U.S. Preferred ETF	20260608	18.79	18.8861	18.6825	18.69	561546	18.59	down	down	correct
PFFL.US	ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN	20260608	7.79	7.88	7.79	7.81	732	7.6668	up	up	correct
PFFR.US	ETFis Series Trust I	20260608	17.55	17.74	17.45	17.56	55321	17.3178	up	up	correct
PFFV.US	Global X Variable Rate Preferred ETF	20260608	22.13	22.15	22.09	22.13	47400	21.9981
PFIG.US	Invesco Exchange	20260608	23.91	23.91	23.83	23.845	4109	23.6676	down	down	correct
PFIX.US	Simplify Exchange Traded Funds	20260608	46.71	47.62	46.6	47.62	216300	47.5073	up	up	correct
PFLD.US	AAM Low Duration Preferred and Income Securities ETF	20260608	19.61	19.66	19.58	19.58	28900	19.4903	down	down	correct
PFUT.US	Putnam Sustainable Future ETF	20260608	26.139	26.139	25.8484	25.8484	458	25.8484	down	down	correct
PFXF.US	VanEck Vectors Preferred Securities ex Financials ETF	20260608	18.43	18.52	18.395	18.44	570876	18.3273	up	up	correct
PGF.US	Invesco Financial Preferred ETF	20260608	13.73	13.76	13.7	13.705	140766	13.5486	down	up	incorrect
PGHY.US	Invesco Exchange	20260608	19.81	19.86	19.7	19.75	57385	19.5226	down	up	incorrect
PGRO.US	Putnam Focused Large Cap Growth ETF	20260608	47.505	47.509	47.145	47.17	6100	47.17	down	up	incorrect
PGX.US	Invesco Preferred ETF	20260608	10.92	10.93	10.87	10.87	1269318	10.7589	down	up	incorrect
PHB.US	Invesco Exchange	20260608	18.22	18.22	18.19	18.19	21648	18.19	down	up	incorrect
PHDG.US	Invesco S&P 500 Downside Hedged ETF	20260608	41.84	41.9	41.43	41.43	10565	41.2808	down	up	incorrect
PHYL.US	PGIM Active High Yield Bond ETF	20260608	34.88	34.88	34.835	34.845	69680	34.6413	down	up	incorrect
PHYS.US	Sprott Physical Gold Trust	20260608	32.62	32.73	32.49	32.58	3089600	32.58	down	down	correct
PICB.US	Invesco Exchange	20260608	23.32	23.3299	23.1701	23.21	107414	23.0748	down	down	correct
PIFI.US	ClearShares Piton Intermediate Fixed Income ETF	20260608	93.89	93.935	93.844	93.844	700	92.9956	down	down	correct
PILL.US	Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF	20260608	11.79	11.945	11.5001	11.57	16337	11.5583	down	down	correct
PIN.US	Invesco India ETF	20260608	20.43	20.54	20.37	20.44	11484	20.44	up	up	correct
PINK.US	Simplify Exchange Traded Funds	20260608	37.92	37.952	37.33	37.35	51100	37.301	down	down	correct
PJP.US	Invesco Dynamic Pharmaceuticals ETF	20260608	111.21	111.88	110.4415	110.4415	13649	110.1726	down	down	correct
PKB.US	Invesco Dynamic Building & Construction ETF	20260608	104.59	104.59	102.505	102.54	5668	102.4386	down	down	correct
PLDR.US	Putnam Sustainable Leaders ETF	20260608	38.26	38.26	37.9612	37.9612	474	37.9612	down	down	correct
PLTM.US	GraniteShares Platinum Trust	20260608	16.85	16.94	16.641	16.85	212100	16.85
PPA.US	Invesco Aerospace & Defense ETF	20260608	171.82	171.9532	169	169.76	208353	169.6263	down	down	correct
PPLT.US	Aberdeen Standard Physical Platinum Shares ETF	20260608	15.93	16	15.72	15.92	2555000	15.92	down	down	correct
PQDI.US	Principal Exchange	20260608	19.3	19.33	19.3	19.32	3400	19.2179	up	up	correct
PREF.US	Principal Spectrum Preferred Securities Active ETF	20260608	18.93	18.945	18.91	18.93	184659	18.8463
PRF.US	Invesco FTSE RAFI US 1000 ETF	20260608	53.44	53.63	53.2	53.24	371490	53.0668	down	down	correct
PSI.US	Invesco Dynamic Semiconductors ETF	20260608	152.34	154.88	150	152.51	319409	152.4968	up	up	correct
PSIL.US	PSIL	20260608	19.55	19.76	19.19	19.2	30900	19.2	down	down	correct
PSK.US	SPDR ICE Preferred Securities ETF	20260608	30.66	30.67	30.51	30.57	83702	30.3898	down	down	correct
PSLV.US	Sprott Physical Silver Trust	20260608	21.7	21.8	21.31	21.48	9802400	21.48	down	down	correct
PSP.US	Invesco Exchange	20260608	58.38	58.38	57.65	57.71	275032	56.5728	down	down	correct
PSQ.US	ProShares Trust	20260608	25.98	26.1589	25.79	26.05	10076190	25.821	up	up	correct
PSR.US	Invesco Active U.S. Real Estate Fund	20260608	102.67	102.67	101.3	101.494	2441	100.7188	down	down	correct
PST.US	ProShares UltraShort 7	20260608	23.16	23.2957	23.1599	23.2957	22893	23.1574	up	up	correct
PTBD.US	Pacer Funds Trust	20260608	19.12	19.19	19.08	19.14	32700	18.9243	up	up	correct
PTEST.US	X	20260608	24.97	24.97	24.97	24.97	26520	24.97
PTIN.US	Pacer Trendpilot International ETF	20260608	35.93	35.96	35.69	35.719	5200	35.719	down	down	correct
PULS.US	PGIM Ultra Short Bond ETF	20260608	49.58	49.58	49.57	49.57	1983524	49.4055	down	down	correct
PUTW.US	WisdomTree Trust	20260608	32.87	32.9999	32.75	32.81	150418	32.81	down	down	correct
PVI.US	Invesco Exchange	20260608	24.85	24.93	24.85	24.8859	4151	24.7988	up	up	correct
PWB.US	Invesco Dynamic Large Cap Growth ETF	20260608	157.1	157.91	155.7	156.58	165500	156.58	down	down	correct
PWV.US	Invesco Dynamic Large Cap Value ETF	20260608	75.16	75.765	75.06	75.14	39699	74.7282	down	down	correct
PWZ.US	Invesco Exchange	20260608	24.4	24.41	24.34	24.36	141356	24.2081	down	down	correct
PXE.US	Invesco Dynamic Energy Exploration & Production ETF	20260608	36.34	36.81	36.34	36.63	5807	36.4469	up	up	correct
PXF.US	Invesco FTSE RAFI Developed Markets ex	20260608	76.23	76.33	75.71	75.85	74683	75.1789	down	down	correct
PXH.US	Invesco Exchange	20260608	28.54	28.6693	28.375	28.39	189053	28.0305	down	down	correct
PXJ.US	Invesco Dynamic Oil & Gas Services ETF	20260608	42.45	43.39	42.45	43.25	10370	42.9028	up	up	correct
PZA.US	Invesco Exchange	20260608	23.37	23.41	23.36	23.37	832035	23.2219
PZT.US	Invesco Exchange	20260608	22.54	22.59	22.54	22.575	49361	22.433	up	up	correct
QAI.US	IQ Hedge Multi	20260608	36.31	36.31	35.94	36.05	122800	36.05	down	down	correct
QARP.US	DBX ETF Trust	20260608	64.76	64.765	64.5242	64.5242	1332	64.3496	down	down	correct
QDEF.US	FlexShares Quality Dividend Defensive Index Fund	20260608	87.19	87.19	86.5378	86.5378	12750	86.1956	down	down	correct
QDF.US	FlexShares Trust	20260608	88.11	88.56	87.835	87.85	12743	87.4983	down	down	correct
QDIV.US	Global X S&P 500 Quality Dividend ETF	20260608	37.25	37.25	37.1054	37.1054	479	37.0161	down	down	correct
QDPL.US	Pacer Funds Trust	20260608	44.63	45.46	44.63	45.1405	128401	44.8902	up	up	correct
QEFA.US	SPDR MSCI EAFE StrategicFactors ETF	20260608	94.92	95.15	94.637	94.72	16200	94.72	down	down	correct
QEMM.US	SPDR Index Shares Funds	20260608	79.42	79.43	78.21	78.21	3000	78.21	down	down	correct
QGRO.US	American Century U.S. Quality Growth ETF	20260608	114.85	115.79	114.4	114.6	317800	114.537	down	down	correct
QID.US	ProShares UltraShort QQQ	20260608	14.58	14.78	14.35	14.65	31210289	14.5032	up	up	correct
QINT.US	American Century Quality Diversified International ETF	20260608	69.67	69.9	69.43	69.51	25700	68.647	down	down	correct
QLD.US	ProShares Ultra QQQ	20260608	92.71	94.03	91.54	92.25	6023600	92.1883	down	down	correct
QLTA.US	iShares Aaa	20260608	47.26	47.28	47.11	47.12	110715	46.9377	down	down	correct
QLV.US	FlexShares US Quality Low Volatility Index Fund	20260608	75.54	75.58	75.153	75.153	1300	74.8363	down	down	correct
QLVD.US	FlexShares Developed Markets ex	20260608	32.67	32.69	32.668	32.668	900	32.1618	down	down	correct
QLVE.US	FlexShares Emerging Markets Quality Low Volatility Index Fund	20260608	33.18	33.2	33.18	33.2	700	32.9665	up	up	correct
QPX.US	AdvisorShares Q Dynamic Growth ETF	20260608	48.16	48.16	48.05	48.05	2400	48.05	down	down	correct
QQH.US	HCM Defender 100 Index ETF	20260608	84.15	84.97	83.69	83.894	40900	83.894	down	down	correct
QQQE.US	Direxion NASDAQ	20260608	118.25	119.01	117.32	117.67	253420	117.487	down	down	correct
QRFT.US	QRAFT AI	20260608	68.77	68.77	68.351	68.351	912	68.2781	down	down	correct
QTUM.US	Defiance Quantum ETF	20260608	157.48	159.74	156.07	157.74	1028195	157.4793	up	up	correct
QULL.US	ETRACS 2x Leveraged MSCI US Quality Factor TR ETN	20260608	64.42	64.42	64.182	64.182	100	64.182	down	down	correct
QUS.US	SPDR MSCI USA StrategicFactors ETF	20260608	185.01	185.01	183.647	183.647	11400	183.647	down	down	correct
QVML.US	Invesco Exchange	20260608	43.975	43.975	43.672	43.672	1900	43.562	down	down	correct
QVMM.US	Invesco Exchange	20260608	34.79	34.79	34.68	34.68	800	34.5826	down	down	correct
QVMS.US	Invesco Exchange	20260608	32.717	32.717	32.717	32.717	100	32.6262
QWLD.US	SPDR MSCI World StrategicFactors ETF	20260608	150.855	150.855	149.984	149.984	1800	149.984	down	down	correct
RAAX.US	VanEck Inflation Allocation ETF	20260608	40.64	40.75	40.38	40.38	191000	40.38	down	down	correct
RAFE.US	PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF	20260608	47.05	47.11	46.91	46.913	4331	46.7268	down	down	correct
RAVI.US	FlexShares Ready Access Variable Income Fund	20260608	75.18	75.25	75.18	75.2293	95733	74.9787	up	up	correct
RCD.US	Invesco S&P 500 Equal Weight Consumer Discretionary ETF	20260608	22.32	22.42	22.29	22.29	3100	22.29	down	down	correct
RDIV.US	Invesco S&P Ultra Dividend Revenue ETF	20260608	58.15	58.325	57.96	58.01	33224	57.4794	down	down	correct
RDOG.US	ALPS REIT Dividend Dogs ETF	20260608	41.35	41.35	41.1	41.14	1000	40.4994	down	down	correct
RECS.US	Columbia ETF Trust I	20260608	43.31	43.48	43.04	43.09	738600	43.09	down	down	correct
REET.US	iShares Global REIT ETF	20260608	27.25	27.3	26.8601	26.93	2407975	26.7409	down	down	correct
REK.US	ProShares Short Real Estate	20260608	15.7	15.89	15.68	15.8843	8647	15.7586	up	up	correct
RETL.US	Direxion Daily Retail Bull 3X Shares	20260608	7.72	8.1799	7.72	8	485836	7.9754	up	up	correct
REVS.US	Columbia Research Enhanced Value ETF	20260608	31.57	31.59	31.4	31.447	22800	31.447	down	down	correct
REW.US	ProShares UltraShort Technology	20260608	12.44	12.73	12.29	12.59	57300	12.3854	up	up	correct
REZ.US	iShares Trust	20260608	90.83	90.83	89.055	89.28	19049	88.7922	down	down	correct
RFCI.US	ALPS ETF Trust	20260608	22.24	22.25	22.21	22.2363	975	22.068	down	down	correct
RFDA.US	RiverFront Dynamic US Dividend Advantage ETF	20260608	70.4	70.4	70.0672	70.0672	1468	69.8849	down	down	correct
RFFC.US	RiverFront Dynamic US Flex	20260608	73.84	73.84	73.3906	73.3906	2230	73.2635	down	down	correct
RFG.US	Invesco S&P MidCap 400 Pure Growth ETF	20260608	62.49	62.57	62.13	62.13	13361	62.1223	down	down	correct
RFV.US	Invesco S&P MidCap 400 Pure Value ETF	20260608	142.61	143.22	142.22	142.4817	4278	141.9464	down	down	correct
RGI.US	Invesco S&P 500 Equal Weight Industrials ETF	20260608	61.3	61.44	60.9896	61.06	429522	60.9187	down	down	correct
RHRX.US	Starboard Investment Trust	20260608	21.81	21.98	21.663	21.744	19800	21.744	down	down	correct
RHS.US	Invesco S&P 500 Equal Weight Consumer Staples ETF	20260608	29.64	29.7932	29.59	29.6512	16746	29.4101	up	up	correct
RHTX.US	Starboard Investment Trust	20260608	19.878	19.878	19.878	19.878	100	19.878
RIET.US	Hoya Capital High Dividend Yield ETF	20260608	9.64	9.68	9.55	9.58	67800	9.4126	down	down	correct
RIGS.US	RiverFront Strategic Income Fund	20260608	22.89	22.89	22.62	22.7079	7905	22.5279	down	down	correct
RINF.US	ProShares Inflation Expectations ETF	20260608	32.77	32.8547	32.69	32.76	5493	32.5029	down	down	correct
RISN.US	Inspire Tactical Balanced ESG ETF	20260608	30.92	30.995	30.81	30.81	17900	30.7127	down	down	correct
RISR.US	FolioBeyond Rising Rates ETF	20260608	36.28	36.49	36.2	36.42	115200	36.2391	up	up	correct
RLY.US	SSGA Active Trust	20260608	36.25	36.25	35.88	35.93	109585	35.6194	down	down	correct
ROAM.US	Hartford Multifactor Emerging Markets ETF	20260608	35.365	35.37	35.19	35.22	3600	34.8958	down	down	correct
ROBO.US	Robo Global Robotics and Automation Index ETF	20260608	84.56	85.1	84.027	84.33	391800	84.33	down	down	correct
RODM.US	Lattice Strategies Trust	20260608	40.98	41.14	40.68	40.8	102726	40.1537	down	down	correct
ROKT.US	SPDR Kensho Final Frontiers ETF	20260608	120.88	121.64	119.38	120.17	45900	120.12	down	down	correct
ROM.US	ProShares Trust	20260608	147.71	150.15	145.1	146.19	176900	146.19	down	down	correct
ROSC.US	Hartford Multifactor Small Cap ETF	20260608	53.165	53.19	53.145	53.145	1500	52.9233	down	down	correct
ROUS.US	Hartford Multifactor US Equity ETF	20260608	66.27	66.32	65.75	65.81	51795	65.6207	down	down	correct
RPAR.US	RPAR Risk Parity ETF	20260608	22.65	22.65	22.47	22.47	8792	22.1785	down	down	correct
RPG.US	Invesco S&P 500 Pure Growth ETF	20260608	58.75	59.095	58.2	58.55	714390	58.5298	down	down	correct
RPV.US	Invesco S&P 500 Pure Value ETF	20260608	114.06	114.435	113.82	114.01	56103	113.3229	down	down	correct
RSP.US	Invesco S&P 500 Equal Weight ETF	20260608	208.635	209.0801	207.45	207.61	7771400	206.8077	down	down	correct
RSPE.US	Invesco Exchange	20260608	33.12	33.21	33.003	33.003	4000	32.8731	down	down	correct
RTM.US	Invesco S&P 500 Equal Weight Materials ETF	20260608	38.66	38.66	38.0583	38.0583	6390	37.7938	down	down	correct
RVNU.US	DBX ETF Trust	20260608	25.09	25.1599	25.0301	25.079	70668	25.0051	down	down	correct
RWJ.US	Invesco S&P SmallCap 600 Revenue ETF	20260608	56.78	57.2899	56.665	56.81	66796	56.6604	up	up	correct
RWK.US	Invesco S&P MidCap 400 Revenue ETF	20260608	142.22	143.01	141.805	141.9366	15518	141.5969	down	down	correct
RWL.US	Invesco S&P 500 Revenue ETF	20260608	127.14	127.81	127.14	127.24	507817	126.847	up	down	incorrect
RWM.US	ProShares Short Russell2000	20260608	14.14	14.245	14.08	14.22	17587980	14.0742	up	down	incorrect
RWO.US	SPDR Index Shares Funds	20260608	49.01	49.0572	48.31	48.43	23040	47.9976	down	down	correct
RWR.US	SPDR Dow Jones REIT ETF	20260608	111.1	111.5	109.51	109.81	179052	108.8568	down	down	correct
RWX.US	SPDR Dow Jones International Real Estate ETF	20260608	26.91	27.06	26.5601	26.57	34474	26.24	down	down	correct
RXD.US	ProShares UltraShort Health Care	20260608	18.47	18.75	18.41	18.74	1700	18.5947	up	up	correct
RXI.US	iShares Trust	20260608	195.1	195.63	194.9789	194.9789	2289	193.8852	down	down	correct
RXL.US	ProShares Ultra Health Care	20260608	49.69	50.05	48.95	48.95	8300	48.7727	down	down	correct
RYJ.US	Invesco Raymond James SB	20260608	81.82	81.82	81.2095	81.2095	1144	81.2095	down	up	incorrect
RZG.US	Invesco S&P SmallCap 600 Pure Growth ETF	20260608	64.485	65.055	64.47	64.5214	7473	64.4412	up	up	correct
RZV.US	Invesco S&P SmallCap 600 Pure Value ETF	20260608	140.26	141.73	140.26	140.735	2307	140.1647	up	up	correct
SAA.US	ProShares Trust	20260608	33.28	33.55	33.0664	33.0664	1251	33.0345	down	down	correct
SAEF.US	Schwab Strategic Trust	20260608	29.95	29.99	29.95	29.9511	551	23.2398	up	down	incorrect
SBB.US	ProShares Short SmallCap600	20260608	23.74	23.8599	23.71	23.815	1822	23.601	up	up	correct
SBIO.US	ALPS ETF Trust	20260608	51.14	51.34	49.92	50.34	24800	50.34	down	down	correct
SCC.US	ProShares UltraShort Consumer Services	20260608	15.18	15.21	15.04	15.1838	7911	15.0916	up	up	correct
SCDL.US	ETRACS 2x Leveraged US Dividend Factor TR ETN	20260608	54.35	54.35	53.92	54.129	400	54.129	down	down	correct
SCHA.US	Schwab U.S. Small	20260608	33.63	33.82	33.42	33.5	1566690	33.4039	down	down	correct
SCHB.US	Schwab U.S. Broad Market ETF	20260608	28.69	28.79	28.51	28.55	10870700	28.4745	down	down	correct
SCHC.US	Schwab Strategic Trust	20260608	48.95	49.259	48.5301	48.63	324531	48.5207	down	down	correct
SCHD.US	Schwab U.S. Dividend Equity ETF	20260608	32.36	32.54	32.265	32.29	21239449	32.0354	down	down	correct
SCHE.US	Schwab Emerging Markets Equity ETF	20260608	35.57	35.67	35.34	35.42	3215100	35.3768	down	down	correct
SCHF.US	Schwab Strategic Trust	20260608	27.19	27.25	27.02	27.07	9356892	26.907	down	down	correct
SCHG.US	Schwab Strategic Trust	20260608	33.97	34.1	33.7509	33.8	9065143	33.7652	down	down	correct
SCHH.US	Schwab U.S. REIT ETF	20260608	23.71	23.77	23.3101	23.36	3266268	23.1963	down	down	correct
SCHI.US	Schwab 5	20260608	22.48	22.51	22.43	22.44	1520328	22.3466	down	down	correct
SCHJ.US	Schwab 1	20260608	24.55	24.56	24.53	24.54	114900	24.4536	down	down	correct
SCHK.US	Schwab 1000 ETF	20260608	35.79	35.91	35.58	35.61	2276812	35.5167	down	down	correct
SCHM.US	Schwab U.S. Mid	20260608	35.12	35.2394	34.87	34.92	593165	34.8154	down	down	correct
SCHO.US	Schwab Short	20260608	24.08	24.09	24.07	24.07	5336913	23.9922	down	down	correct
SCHP.US	Schwab U.S. TIPS ETF	20260608	26.5	26.52	26.42	26.42	6479458	26.1993	down	down	correct
SCHQ.US	Schwab Long	20260608	30.89	30.92	30.69	30.7	461432	30.5936	down	down	correct
SCHR.US	Schwab Strategic Trust	20260608	24.52	24.54	24.48	24.49	2618097	24.4116	down	down	correct
SCHV.US	Schwab Strategic Trust	20260608	33.81	33.9099	33.635	33.67	5445296	33.5166	down	down	correct
SCHX.US	Schwab U.S. Large	20260608	29.27	29.37	29.08	29.13	16573100	29.0536	down	up	incorrect
SCHY.US	Schwab Strategic Trust	20260608	31.98	32.04	31.82	31.86	430500	31.5024	down	up	incorrect
SCHZ.US	Schwab U.S. Aggregate Bond ETF	20260608	23	23.18	22.82	22.95	1737973	22.8706	down	down	correct
SCJ.US	iShares MSCI Japan Small	20260608	104.16	104.35	103.5	103.77	229541	102.8553	down	down	correct
SCO.US	ProShares UltraShort Bloomberg Crude Oil	20260608	25.77	26.01	25.19	25.34	4282548	25.34	down	down	correct
SCRD.US	SCRD	20260608	41.03	41.0351	41.03	41.0351	575	40.8589	up	up	correct
SDCI.US	USCF SummerHaven Dynamic Commodity Strategy No K	20260608	27.74	27.76	27.6	27.67	242000	27.67	down	up	incorrect
SDD.US	ProShares UltraShort SmallCap600	20260608	9.33	9.33	9.3185	9.3185	2032	9.2126	down	down	correct
SDEM.US	Global X MSCI SuperDividend Emerging Markets ETF	20260608	31.77	31.77	31.58	31.5998	2396	31.4616	down	down	correct
SDIV.US	Global X SuperDividend ETF	20260608	24.53	24.64	24.39	24.41	350699	24.231	down	down	correct
SDOG.US	ALPS Sector Dividend Dogs ETF	20260608	68.34	68.56	68.1	68.1	71685	67.4472	down	down	correct
SDOW.US	ProShares UltraPro Short Dow30	20260608	26.335	26.71	25.87	26.63	3633533	26.4001	up	up	correct
SDP.US	ProShares UltraShort Utilities	20260608	23.37	23.72	23.24	23.72	1300	23.5341	up	up	correct
SDS.US	ProShares UltraShort S&P500	20260608	58.13	58.95	57.8101	58.77	4241348	58.1612	up	up	correct
SDY.US	SPDR S&P Dividend ETF	20260608	149.76	150.09	148.8	148.8	172592	147.8354	down	down	correct
SEF.US	ProShares Short Financials	20260608	32.41	32.62	32.41	32.62	1805	32.3607	up	up	correct
SEIX.US	Virtus ETF Trust II	20260608	23.23	23.25	23.23	23.25	132400	22.9866	up	up	correct
SENT.US	AdvisorShares Trust	20260608	0.715	0.715	0.705	0.705	213500	0.705	down	down	correct
SFY.US	Tidal ETF Trust	20260608	147.83	148.08	146.87	147.03	32400	146.389	down	up	incorrect
SFYF.US	SoFi Social 50 ETF	20260608	61.87	62.48	61.87	62.101	4200	61.9685	up	down	incorrect
SGDJ.US	Sprott Funds Trust	20260608	78.84	79.75	77.85	78.6	58300	78.6	down	down	correct
SGDM.US	Sprott Gold Miners ETF	20260608	66.35	66.52	65.282	65.46	41200	65.46	down	down	correct
SGOL.US	Aberdeen Standard Gold ETF Trust	20260608	41.23	41.38	41.08	41.21	2075100	41.21	down	down	correct
SGOV.US	iShares Trust	20260608	100.45	100.47	100.45	100.46	24095707	100.1646	up	up	correct
SH.US	ProShares Short S&P500	20260608	33.47	33.71	33.38	33.65	13567000	33.3324	up	up	correct
SHE.US	SPDR SSGA Gender Diversity Index ETF	20260608	154.3	154.32	153.385	153.41	1800	153.41	down	down	correct
SHM.US	SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF	20260608	47.86	47.864	47.81	47.845	142861	47.7374	down	up	incorrect
SHUS.US	Syntax Stratified U.S. Total Market Hedged ETF	20260608	49.543	49.543	49.543	49.543	100	49.543
SHYG.US	iShares Trust	20260608	42.23	42.24	42.17	42.19	959046	41.9506	down	down	correct
SHYL.US	Xtrackers Short Duration High Yield Bond ETF	20260608	44.19	44.22	44.11	44.16	27197	43.9077	down	down	correct
SIFI.US	Harbor Scientific Alpha Income	20260608	43.37	43.37	43.34	43.34	113	43.1741	down	down	correct
SIHY.US	Harbor ETF Trust	20260608	45.29	45.29	45.19	45.263	32200	45.0594	down	down	correct
SIJ.US	ProShares UltraShort Industrials	20260608	17.51	17.9096	17.49	17.9096	64831	17.7768	up	up	correct
SIL.US	Global X Silver Miners ETF	20260608	80.19	81.08	79.07	79.58	1971572	79.4704	down	down	correct
SILJ.US	ETFMG Prime Junior Silver Miners ETF	20260608	26.8	26.96	26.17	26.34	4137600	26.34	down	down	correct
SIMS.US	SPDR S&P Kensho Intelligent Structures ETF	20260608	46.25	46.25	45.808	45.808	500	45.7545	down	down	correct
SIVR.US	Aberdeen Standard Physical Silver Shares ETF	20260608	65.17	65.44	64.36	64.69	1379300	64.69	down	down	correct
SIXA.US	6 Meridian Mega Cap Equity ETF	20260608	55.39	55.39	55.133	55.133	5900	55.0227	down	down	correct
SIXH.US	6 Meridian Hedged Equity	20260608	42.11	42.17	41.905	41.955	10900	41.8775	down	down	correct
SIXL.US	6 Meridian Low Beta Equity Strategy ETF	20260608	37.79	37.801	37.62	37.699	5900	37.6133	down	down	correct
SIXS.US	6 Meridian Small Cap Equity ETF	20260608	54.45	54.45	54.17	54.17	2000	54.082	down	down	correct
SIZE.US	iShares MSCI USA Size Factor ETF	20260608	175.17	175.215	173.92	173.92	6820	173.4379	down	down	correct
SJB.US	ProShares Trust	20260608	15.38	15.38	15.33	15.38	300136	15.2045
SJNK.US	SPDR Series Trust	20260608	24.93	24.93	24.89	24.9	2919983	24.7536	down	down	correct
SKF.US	ProShares UltraShort Financials	20260608	27.67	28.06	27.61	28.06	22629	27.8018	up	up	correct
SLV.US	iShares Silver Trust	20260608	62.03	62.3	61.24	61.58	22342200	61.58	down	down	correct
SLX.US	VanEck Vectors Steel ETF	20260608	107.81	107.81	106.28	106.34	107200	106.34	down	up	incorrect
SLYG.US	SPDR S&P 600 Small Cap Growth ETF	20260608	109.17	109.505	108.37	108.5	115801	108.2827	down	down	correct
SLYV.US	SPDR S&P 600 Small Cap Value ETF	20260608	104.79	105.529	104.585	104.68	162750	104.1678	down	up	incorrect
SMDD.US	ProShares UltraPro Short MidCap400	20260608	8.44	8.5799	8.44	8.57	4880	8.4947	up	up	correct
SMHB.US	ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN	20260608	3.87	3.91	3.8	3.83	33975	3.69	down	down	correct
SMLF.US	iShares MSCI USA Small	20260608	85.1	85.3057	84.4978	84.63	80780	84.4293	down	down	correct
SMLL.US	Direxion Daily Small Cap Bull 2X Shares	20260608	20.4	20.4	20.227	20.227	20800	20.227	down	up	incorrect
SMLV.US	SPDR SSGA US Small Cap Low Volatility Index ETF	20260608	150.41	150.41	149.31	149.7457	5794	148.8453	down	down	correct
SMMU.US	PIMCO Short Term Municipal Bond Active Exchange	20260608	50.42	50.42	50.37	50.38	106380	50.2503	down	down	correct
SMN.US	ProShares Trust	20260608	20.94	21.37	20.94	21.35	1036	21.227	up	down	incorrect
SMOG.US	VanEck Vectors Low Carbon Energy ETF	20260608	145.28	145.28	144.21	144.21	2100	144.21	down	down	correct
SNPE.US	Xtrackers S&P 500 ESG ETF	20260608	67.93	68.08	67.56	67.69	223674	67.5032	down	down	correct
SOXL.US	Direxion Shares ETF Trust	20260608	210.62	222.19	201.69	211.44	68180500	211.44	up	up	correct
SOXS.US	Direxion Shares ETF Trust	20260608	5.71	6.05	5.27	5.69	80565800	56.2534	down	down	correct
SOYB.US	Teucrium Soybean	20260608	24.13	24.21	24.02	24.13	243900	24.13
SPAB.US	SPDR Portfolio Aggregate Bond ETF	20260608	25.36	25.39	25.29	25.29	1679573	25.2033	down	down	correct
SPBO.US	SPDR Portfolio Corporate Bond ETF	20260608	28.87	28.88	28.79	28.8	242000	28.6781	down	down	correct
SPD.US	Simplify US Equity PLUS Downside Convexity ETF	20260608	41.12	41.12	40.865	40.865	17400	40.765	down	down	correct
SPDN.US	Direxion Daily S&P 500 Bear 1X Shares	20260608	8.78	8.8397	8.75	8.83	67871953	8.7594	up	up	correct
SPDV.US	AAM S&P 500 High Dividend Value ETF	20260608	38.95	38.95	38.83	38.8624	7389	38.7481	down	down	correct
SPDW.US	SPDR Portfolio Developed World ex	20260608	50.04	50.13	49.705	49.82	5096181	49.1166	down	down	correct
SPEM.US	SPDR Portfolio Emerging Markets ETF	20260608	51.15	51.25	50.82	50.88	2190600	50.3744	down	down	correct
SPEU.US	SPDR Portfolio Europe ETF	20260608	54.64	54.7	54.38	54.46	15700	53.5673	down	down	correct
SPFF.US	Global X SuperIncome Preferred ETF	20260608	9.56	9.56	9.5039	9.5134	23265	9.4606	down	down	correct
SPGM.US	SPDR Portfolio MSCI Global Stock Market ETF	20260608	84.58	84.74	83.98	84.16	154500	84.16	down	down	correct
SPGP.US	Invesco S&P 500 GARP ETF	20260608	119.93	120.5	119.7	119.74	27900	119.4391	down	down	correct
SPHB.US	Invesco S&P 500 High Beta ETF	20260608	146	147.21	144.5	145.88	519457	145.7023	down	down	correct
SPHD.US	Invesco S&P 500 High Dividend Low Volatility ETF	20260608	50.16	50.31	49.8484	49.92	734903	49.5072	down	down	correct
SPHQ.US	Invesco S&P 500 Quality ETF	20260608	85.52	86.19	85.375	85.44	1414432	85.2454	down	down	correct
SPHY.US	SPDR Series Trust	20260608	23.31	23.35	23.28	23.29	2742900	23.1527	down	down	correct
SPIB.US	SPDR Series Trust	20260608	33.28	33.31	33.24	33.25	4406071	33.1246	down	down	correct
SPIP.US	SPDR Series Trust	20260608	25.67	25.7	25.6	25.6	332000	25.3435	down	down	correct
SPLB.US	SPDR Series Trust	20260608	22.23	22.25	22.11	22.12	1577131	22.0201	down	down	correct
SPLV.US	Invesco Exchange	20260608	73.23	73.47	72.4601	72.47	2962762	72.2002	down	down	correct
SPMB.US	SPDR Portfolio Mortgage Backed Bond ETF	20260608	22.17	22.18	22.09	22.09	1000600	22.02	down	down	correct
SPMD.US	SPDR Portfolio S&P 400 Mid Cap ETF	20260608	65.3	65.4798	64.92	64.99	1570011	64.7831	down	down	correct
SPMO.US	Invesco S&P 500 Momentum ETF	20260608	148.16	148.95	146.57	147.88	2269023	147.6559	down	down	correct
SPPP.US	Sprott Physical Platinum and Palladium Trust	20260608	13.44	13.52	13.24	13.45	432500	13.45	up	up	correct
SPRE.US	Tidal ETF Trust	20260608	20.92	21	20.667	20.73	120600	20.6651	down	down	correct
SPSB.US	SPDR Portfolio Short Term Corporate Bond ETF	20260608	29.91	29.92	29.89	29.91	2304846	29.8035
SPSK.US	Tidal ETF Trust	20260608	17.96	18.15	17.9224	17.93	757662	17.8783	down	down	correct
SPSM.US	SPDR Series Trust	20260608	54.03	54.4	53.88	53.93	1148277	53.7354	down	down	correct
SPTI.US	SPDR Portfolio Intermediate Term Treasury ETF	20260608	28.23	28.24	28.17	28.18	1927366	28.09	down	down	correct
SPTL.US	SPDR Series Trust	20260608	25.88	25.91	25.715	25.72	3794441	25.6319	down	down	correct
SPTM.US	SPDR Portfolio S&P 1500 Composite Stock Market ETF	20260608	90.11	90.4	89.59	89.69	458260	89.4419	down	down	correct
SPTS.US	SPDR Portfolio Short Term Treasury ETF	20260608	28.94	28.95	28.92	28.92	854298	28.8318	down	down	correct
SPUC.US	Simplify US Equity PLUS Upside Convexity ETF	20260608	48.6	49.16	48.6	48.84	900	48.3579	up	up	correct
SPUS.US	Tidal ETF Trust	20260608	57.33	57.55	56.87	56.98	709100	56.9535	down	down	correct
SPUU.US	Direxion Daily S&P 500 Bull 2X Shares	20260608	213.07	214.3799	210.511	211.16	26017	210.8528	down	down	correct
SPVM.US	Invesco Exchange	20260608	73.72	73.72	73.16	73.2	9367	72.848	down	down	correct
SPVU.US	Invesco S&P 500 Enhanced Value ETF	20260608	66.48	66.6819	66.27	66.3001	4967	66.3001	down	down	correct
SPXE.US	ProShares S&P 500 ex	20260608	79.91	79.97	79.54	79.5707	2304	79.3845	down	down	correct
SPXL.US	Direxion Daily S&P500 Bull 3X Shares	20260608	268.87	271.05	263.45	264.53	2328333	264.0177	down	up	incorrect
SPXN.US	ProShares S&P 500 ex	20260608	81.94	81.94	81.6081	81.6081	2053	81.4192	down	up	incorrect
SPXS.US	Direxion Daily S&P 500 Bear 3X Shares	20260608	27.27	27.845	27.035	27.72	16271360	27.4743	up	down	incorrect
SPXT.US	ProShares S&P 500 ex	20260608	107.51	107.51	106.7055	106.7774	15437	106.4328	down	down	correct
SPXU.US	ProShares UltraPro Short S&P500	20260608	38.25	39.065	37.925	38.9	9907731	38.5137	up	up	correct
SPXV.US	ProShares S&P 500 ex	20260608	82.03	82.03	81.4649	81.4649	727	81.2742	down	down	correct
SPY.US	SPDR S&P 500 ETF Trust	20260608	743.36	745.34	738.19	739.22	49319100	737.321	down	down	correct
SPYC.US	Simplify US Equity PLUS Convexity ETF	20260608	44.96	45.12	44.784	44.784	3200	44.6839	down	down	correct
SPYD.US	SPDR Portfolio S&P 500 High Dividend ETF	20260608	47.97	48.055	47.61	47.67	946965	47.1216	down	down	correct
SPYG.US	SPDR Portfolio S&P 500 Growth ETF	20260608	117.93	118.18	116.99	117.32	2530091	117.1735	down	down	correct
SPYV.US	SPDR Portfolio S&P 500 Value ETF	20260608	60.89	61.145	60.5401	60.55	1838474	60.2828	down	down	correct
SPYX.US	SPDR S&P 500 Fossil Fuel Reserves Free ETF	20260608	60.85	60.9793	60.43	60.49	70574	60.356	down	down	correct
SRLN.US	SPDR Blackstone Senior Loan ETF	20260608	40.31	40.35	40.302	40.33	2446589	40.0986	up	up	correct
SRS.US	ProShares Trust	20260608	40.075	41.37	40.075	41.285	5617	40.9786	up	up	correct
SRTY.US	ProShares Trust	20260608	25.5	26.03	25.13	25.86	2556614	25.5362	up	up	correct
SRVR.US	Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF	20260608	34.1	34.1	33.46	33.51	169000	33.51	down	down	correct
SSG.US	ProShares UltraShort Semiconductors	20260608	13.44	13.92	13.17	13.41	974025	13.3209	down	down	correct
SSO.US	ProShares Ultra S&P500	20260608	66.89	67.2592	65.995	66.17	3807448	66.04	down	down	correct
SSPY.US	Syntax ETF Trust	20260608	95.47	95.64	94.99	94.99	300	94.99	down	down	correct
STIP.US	iShares 0	20260608	102.37	102.3977	102.26	102.29	833167	101.3235	down	down	correct
STNC.US	Stance Equity ESG Large Cap Core ETF	20260608	36.093	36.093	36.093	36.093	100	36.093
STPZ.US	PIMCO 1	20260608	53.45	53.48	53.39	53.42	151118	52.9192	down	down	correct
SUB.US	iShares Short	20260608	106.48	106.5	106.42	106.45	354473	106.2175	down	down	correct
SUSA.US	iShares MSCI USA ESG Select ETF	20260608	152.16	152.67	151.3	151.34	62400	151.0552	down	down	correct
SVOL.US	Simplify Volatility Premium ETF	20260608	15.9	16.06	15.9	15.95	309100	15.6723	up	up	correct
SWAN.US	Amplify BlackSwan Growth & Treasury Core ETF	20260608	33.32	33.38	33.17	33.17	11629	32.8184	down	down	correct
SXQG.US	6 Meridian Quality Growth ETF	20260608	32.16	32.16	32.009	32.009	3700	32.009	down	down	correct
SZK.US	ProShares UltraShort Consumer Goods	20260608	22.2701	22.44	22.2701	22.4111	2778	22.2794	up	up	correct
TAAG.US	Trend Aggregation Growth ETF	20260608	0.018	0.018	0.018	0.018	0	0.018
TAGG.US	TagLikeMe Corp	20260608	42.26	42.26	42.2	42.205	341810	42.0687	down	down	correct
TAGS.US	Teucrium Commodity Trust	20260608	23.86	23.98	23.86	23.88	13400	23.88	up	up	correct
TAN.US	Invesco Exchange	20260608	65.56	65.86	63.46	63.58	1625160	63.58	down	down	correct
TAXF.US	American Century Diversified Municipal Bond ETF	20260608	50.62	50.62	50.5426	50.58	34786	50.4224	down	down	correct
TBF.US	ProShares Short 20+ Year Treasury	20260608	24.62	24.81	24.6006	24.8	124890	24.6454	up	up	correct
TBT.US	ProShares UltraShort 20+ Year Treasury	20260608	35.99	36.5	35.895	36.5	440065	36.2798	up	up	correct
TBUX.US	T. Rowe Price Exchange	20260608	49.84	49.84	49.82	49.82	143100	49.6463	down	down	correct
TBX.US	ProShares Trust	20260608	28.58	28.6692	28.57	28.665	44295	28.5204	up	up	correct
TCHP.US	T. Rowe Price Exchange	20260608	50.69	50.78	50.31	50.43	462900	50.43	down	down	correct
TDSA.US	Exchange Listed Funds Trust	20260608	0.4085	0.416	0.405	0.4115	4142578	0.4115	up	up	correct
TDSB.US	Exchange Listed Funds Trust	20260608	24.73	24.73	24.64	24.656	2700	24.5297	down	down	correct
TDSC.US	Exchange Listed Funds Trust	20260608	27.77	27.82	27.64	27.654	14900	27.5737	down	down	correct
TDTF.US	FlexShares iBoxx 5	20260608	23.77	23.785	23.715	23.72	381802	23.4823	down	up	incorrect
TDTT.US	FlexShares Trust	20260608	23.98	23.98	23.93	23.95	306242	23.7188	down	down	correct
TDVG.US	T. Rowe Price Exchange	20260608	48.07	48.28	47.82	47.86	42800	47.7468	down	down	correct
TECB.US	iShares U.S. Tech Breakthrough Multisector ETF	20260608	70.42	70.655	69.85	69.9485	9963	69.8946	down	down	correct
TECL.US	Direxion Shares ETF Trust	20260608	218.45	223.54	211.6401	215.36	1255434	215.1724	down	down	correct
TECS.US	Direxion Shares ETF Trust	20260608	7.075	7.33	6.88	7.19	1910919	71.9	up	up	correct
TEQI.US	T. Rowe Price Equity Income ETF	20260608	49.78	49.78	49.417	49.417	11300	49.2275	down	down	correct
TFI.US	SPDR Nuveen Bloomberg Barclays Municipal Bond ETF	20260608	45.54	45.62	45.54	45.56	240121	45.4253	up	up	correct
TFLO.US	iShares Treasury Floating Rate Bond ETF	20260608	50.53	50.53	50.52	50.53	1564200	50.3755
TGRW.US	T. Rowe Price Growth Stock ETF	20260608	47.33	47.57	47.163	47.163	4400	47.163	down	down	correct
THD.US	iShares MSCI Thailand ETF	20260608	73.2	73.35	72.7	72.83	912485	71.1541	down	down	correct
THNQ.US	Robo Global Artificial Intelligence ETF	20260608	86.68	87.21	85.511	86.03	22500	86.03	down	down	correct
TINT.US	ProShares Trust	20260608	39.84	40.09	39.651	39.837	1400	39.5258	down	down	correct
TINY.US	ProShares Trust	20260608	84.26	84.26	81.285	81.352	2100	81.3447	down	down	correct
TIP.US	iShares TIPS Bond ETF	20260608	109.5	109.52	109.12	109.13	2522600	108.0749	down	down	correct
TIPX.US	SPDR Bloomberg Barclays 1	20260608	18.945	18.9499	18.9	18.91	311139	18.7325	down	down	correct
TIPZ.US	PIMCO ETF Trust	20260608	52.32	52.32	52.168	52.1836	15881	51.645	down	down	correct
TLH.US	iShares Trust	20260608	99.11	99.2	98.53	98.53	743209	98.1738	down	down	correct
TLTD.US	FlexShares Morningstar Developed Markets ex	20260608	99.81	99.81	99.06	99.1834	1514	97.7827	down	down	correct
TLTE.US	FlexShares Morningstar Emerging Markets Factor Tilt Index Fund	20260608	75.67	75.67	75.17	75.24	1800	74.9751	down	down	correct
TMF.US	Direxion Shares ETF Trust	20260608	34.66	34.78	33.93	33.97	2598100	33.6215	down	down	correct
TMV.US	Direxion Daily 20+ Year Treasury Bear 3X Shares	20260608	38.8	39.59	38.65	39.57	628237	39.3174	up	up	correct
TNA.US	Direxion Shares ETF Trust	20260608	64.84	65.67	63.54	63.9	5009264	63.8237	down	down	correct
TOK.US	iShares MSCI Kokusai ETF	20260608	149.55	149.692	148.8608	148.8608	2317	147.86	down	down	correct
TOLZ.US	ProShares Trust	20260608	60.38	60.38	59.87	59.9522	2763	59.2159	down	down	correct
TOTL.US	SPDR DoubleLine Total Return Tactical ETF	20260608	39.14	39.17	39.0701	39.08	262198	38.9163	down	down	correct
TOTR.US	T. Rowe Price Exchange	20260608	39.96	39.96	39.887	39.887	2900	39.7197	down	down	correct
TPAY.US	Managed Portfolio Series	20260608	53.57	53.61	53.48	53.48	500	52.6396	down	down	correct
TPHD.US	Timothy Plan High Dividend Stock ETF	20260608	41.87	41.87	41.446	41.446	18500	41.2834	down	down	correct
TPIF.US	Timothy Plan International ETF	20260608	37.1	37.15	36.87	36.87	18200	36.6307	down	down	correct
TPOR.US	Direxion Daily Transportation Bull 3X Shares	20260608	39.8	40.9	39.585	40.07	28392	40.0189	up	up	correct
TPSC.US	Timothy Plan US Small Cap Core ETF	20260608	45.59	45.68	45.33	45.408	9600	45.275	down	down	correct
TPYP.US	Tortoise North American Pipeline Fund	20260608	42.55	42.57	42.03	42.0941	61329	41.746	down	down	correct
TRND.US	Pacer Trendpilot Fund of Funds ETF	20260608	36.375	36.43	36.293	36.293	5000	36.293	down	down	correct
TSPA.US	T. Rowe Price US Equity Research ETF	20260608	46.92	47.05	46.64	46.64	326900	46.64	down	down	correct
TTT.US	ProShares Trust	20260608	69.39	70.75	69.39	70.7	7213	70.278	up	down	incorrect
TWM.US	ProShares UltraShort Russell2000	20260608	23.28	23.59	23.05	23.51	629364	23.2513	up	up	correct
TYD.US	Direxion Daily 7	20260608	23.51	23.58	23.32	23.32	23300	23.1255	down	down	correct
TYO.US	Direxion Daily 7	20260608	14.31	14.43	14.2533	14.43	60550	14.349	up	up	correct
TZA.US	Direxion Daily Small Cap Bear 3X Shares	20260608	4.5	4.61	4.44	4.58	45803759	45.3586	up	up	correct
UBOT.US	Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares	20260608	27.28	27.28	26.82	26.91	21105	26.8424	down	down	correct
UBR.US	ProShares Ultra MSCI Brazil Capped	20260608	28.13	28.13	27.46	27.8449	2156	27.7275	down	down	correct
UBT.US	ProShares Trust	20260608	16.01	16.0399	15.79	15.8	38412	15.6861	down	down	correct
UCC.US	ProShares Trust	20260608	46.55	47.09	46.51	46.71	6956	46.552	up	up	correct
UCIB.US	UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B	20260608	33.08	33.09	33.08	33.09	500	33.09	up	up	correct
UCO.US	ProShares Ultra Bloomberg Crude Oil	20260608	46.04	47.01	45.62	46.7	1807200	46.7	up	up	correct
UCON.US	First Trust Exchange	20260608	24.84	24.87	24.81	24.81	442592	24.6207	down	down	correct
UDN.US	Invesco DB US Dollar Index Bearish Fund	20260608	18.07	18.08	18.05	18.06	40200	18.06	down	down	correct
UDOW.US	ProShares Trust	20260608	65.61	66.74	64.65	64.86	2061496	64.6603	down	down	correct
UEVM.US	VictoryShares USAA MSCI Emerging Markets Value Momentum ETF	20260608	58.93	58.93	58.6174	58.6174	1045	58.0932	down	up	incorrect
UGA.US	United States Gasoline Fund LP	20260608	106.02	107.05	105.48	105.89	18900	105.89	down	up	incorrect
UGE.US	ProShares Ultra Consumer Goods	20260608	18.72	18.82	18.5	18.58	26300	18.4654	down	down	correct
UGL.US	ProShares Trust II	20260608	51.48	51.84	51.09	51.38	3047100	51.38	down	down	correct
UITB.US	VictoryShares USAA Core Intermediate	20260608	46.68	46.6995	46.57	46.575	108164	46.2302	down	down	correct
UIVM.US	VictoryShares USAA MSCI International Value Momentum ETF	20260608	72.23	72.23	72.0309	72.0309	376	71.3814	down	down	correct
UJB.US	ProShares Ultra High Yield	20260608	78.17	78.17	78.11	78.11	23300	77.845	down	down	correct
ULE.US	ProShares Trust II	20260608	12.59	12.65	12.59	12.6	500	12.6	up	up	correct
ULST.US	SPDR SSgA Ultra Short Term Bond ETF	20260608	40.34	40.34	40.33	40.34	35471	40.2074
ULVM.US	VictoryShares USAA MSCI USA Value Momentum ETF	20260608	104.35	104.35	103.857	103.857	679	103.4301	down	down	correct
UMDD.US	ProShares UltraPro MidCap400	20260608	33.54	34.11	33.5	33.5777	7296	33.5415	up	up	correct
UMI.US	USCF Midstream Energy Income Fund	20260608	59.535	59.535	58.6	58.66	11900	58.5948	down	down	correct
UNG.US	United States Natural Gas Fund LP	20260608	11.4	11.44	11.23	11.37	4186100	11.37	down	up	incorrect
UNL.US	United States 12 Month Natural Gas Fund LP	20260608	6.45	6.49	6.4	6.47	65100	6.47	up	up	correct
UPRO.US	ProShares UltraPro S&P500	20260608	140.84	141.9243	137.9363	138.57	2952647	138.2642	down	down	correct
UPV.US	ProShares Ultra FTSE Europe	20260608	95.02	95.02	94.98	94.98	600	94.4874	down	down	correct
UPW.US	ProShares Ultra Utilities	20260608	22.63	22.88	21.98	21.9852	13777	21.8968	down	down	correct
URA.US	Global X Funds	20260608	46.66	46.83	45.76	45.92	2910600	45.92	down	down	correct
URE.US	ProShares Ultra Real Estate	20260608	68.3	68.3	68.27	68.27	568	67.9409	down	down	correct
URNM.US	North Shore Global Uranium Mining ETF	20260608	56.97	57.4	55.663	55.78	643000	55.78	down	down	correct
URTH.US	iShares MSCI World ETF	20260608	201.9	202.575	200.69	201.05	310752	199.7144	down	down	correct
URTY.US	ProShares Trust	20260608	75.46	76.47	74.04	74.43	1289394	74.2782	down	down	correct
USAI.US	Pacer American Energy Independence ETF	20260608	46.1	46.205	45.71	45.7646	9495	45.4508	down	down	correct
USCI.US	United States Commodity Index Funds Trust	20260608	97.16	97.35	96.76	97.02	29600	97.02	down	down	correct
USD.US	ProShares Ultra Semiconductors	20260608	95.71	97.05	92.54	95.25	1126177	95.1094	down	down	correct
USDU.US	WisdomTree Trust	20260608	26.35	26.46	26.24	26.46	188500	26.46	up	up	correct
USFR.US	WisdomTree Trust	20260608	50.39	50.4	50.39	50.39	4768786	50.239
USL.US	United States 12 Month Oil Fund LP	20260608	53	53.6	53	53.6	11400	53.6	up	up	correct
USML.US	ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN	20260608	42.2635	42.2635	42.2635	42.2635	0	42.2635
USO.US	United States Oil Fund LP	20260608	134.95	136.53	133.95	135.15	4564300	135.15	up	up	correct
USRT.US	iShares Core U.S. REIT ETF	20260608	65.4	65.605	64.44	64.61	291609	64.2486	down	down	correct
USSG.US	DBX ETF Trust	20260608	68.58	68.8301	68.57	68.617	8046	68.4031	up	up	correct
UST.US	ProShares Ultra 7	20260608	41.84	41.8401	41.7898	41.7898	5753	41.4722	down	down	correct
USTB.US	VictoryShares USAA Core Short	20260608	50.63	50.63	50.58	50.58	169065	50.1957	down	down	correct
USVM.US	VictoryShares USAA MSCI USA Small Cap Value Momentum ETF	20260608	105.16	105.315	104.62	104.6461	42091	104.1701	down	down	correct
UTES.US	ETFis Series Trust I	20260608	78.93	78.93	77.56	77.57	170776	77.3356	down	down	correct
UTSL.US	Direxion Daily Utilities Bull 3X Shares	20260608	42.2	42.5	40.0189	40.1	151693	39.9799	down	down	correct
UUP.US	Invesco DB US Dollar Index Trust	20260608	27.99	28.04	27.97	28.03	2424900	28.03	up	up	correct
UWM.US	ProShares Ultra Russell2000	20260608	60.79	61.35	60.025	60.24	499497	60.1836	down	up	incorrect
UXI.US	ProShares Ultra Industrials	20260608	56.25	56.43	56.0076	56.0076	888	55.983	down	up	incorrect
UYG.US	ProShares Ultra Financials	20260608	81.16	81.54	80.2907	80.2907	16727	80.1897	down	up	incorrect
UYM.US	ProShares Ultra Basic Materials	20260608	29.325	29.325	28.7	28.7117	6510	28.6512	down	down	correct
VALQ.US	American Century ETF Trust	20260608	69.01	69.19	68.718	68.718	5400	68.316	down	down	correct
VAW.US	Vanguard Materials Index Fund ETF Shares	20260608	228.77	229.01	225.42	225.55	58010	224.7624	down	up	incorrect
VB.US	Vanguard Small	20260608	290.55	291.68	288.97	289.36	800392	288.4985	down	up	incorrect
VBK.US	Vanguard Small	20260608	346.54	347.844	342.95	344.09	211970	343.7381	down	up	incorrect
VBND.US	ETF Series Solutions	20260608	43.59	43.59	43.3801	43.45	19585	43.1357	down	down	correct
VBR.US	Vanguard Small	20260608	235.36	236.21	234.54	234.69	282731	233.6349	down	down	correct
VCAR.US	Simplify Volt RoboCar Disruption and Tech ETF	20260608	16.08	16.55	16.08	16.452	5355	16.452	up	up	correct
VCLN.US	Virtus Duff & Phelps Clean Energy ETF	20260608	33.18	33.18	32.712	32.712	200	32.5077	down	down	correct
VCR.US	Vanguard Consumer Discretionary Index Fund ETF Shares	20260608	384.28	388.08	383.88	385.99	59226	385.2787	up	up	correct
VDC.US	Vanguard Consumer Staples Index Fund ETF Shares	20260608	224.54	226.27	224.54	225.19	119261	223.9848	up	up	correct
VDE.US	Vanguard Energy Index Fund ETF Shares	20260608	163.58	166.07	163.57	164.43	515158	163.3328	up	up	correct
VEA.US	Vanguard FTSE Developed Markets Index Fund ETF Shares	20260608	70.16	70.29	69.71	69.86	13037900	69.4942	down	down	correct
VEGA.US	AdvisorShares Trust	20260608	51.83	51.99	51.76	51.76	5400	51.76	down	up	incorrect
VEGI.US	iShares MSCI Global Agriculture Producers ETF	20260608	43.99	44.15	43.37	43.44	90838	43.0831	down	down	correct
VEGN.US	US Vegan Climate ETF	20260608	77.15	77.58	76.58	76.744	4236	76.683	down	down	correct
VEU.US	Vanguard FTSE All	20260608	82.2	82.39	81.7	81.86	2250293	81.4784	down	down	correct
VFH.US	Vanguard Financials Index Fund ETF Shares	20260608	127.97	128.52	127.34	127.4	794954	126.5819	down	down	correct
VGK.US	Vanguard FTSE Europe Index Fund ETF Shares	20260608	87.725	88.035	87.36	87.52	2674187	86.344	down	down	correct
VGT.US	Vanguard World Fund	20260608	117.87	118.88	116.8	117.25	5799942	117.1102	down	down	correct
VHT.US	Vanguard Health Care Index Fund ETF Shares	20260608	284.31	286.5	282.945	283.32	399695	282.3446	down	down	correct
VIDI.US	ETF Series Solutions	20260608	39.835	39.835	39.48	39.53	11744	39.0356	down	down	correct
VIG.US	Vanguard Specialized Funds	20260608	234.46	235.3	233.27	233.34	1148921	232.3488	down	down	correct
VIOG.US	Vanguard S&P Small	20260608	139.9	141.03	139.52	139.62	20300	139.4125	down	down	correct
VIOO.US	Vanguard Admiral Funds	20260608	128.61	129.21	128.05	128.09	41600	128.09	down	down	correct
VIOV.US	Vanguard S&P Small	20260608	112.39	113.5	112.39	112.57	27635	112.1037	up	up	correct
VIS.US	Vanguard Industrials Index Fund ETF Shares	20260608	341.62	341.98	338.42	338.98	48102	338.2403	down	down	correct
VLU.US	SPDR S&P 1500 Value Tilt ETF	20260608	236.65	237.35	235.89	236.13	4332	235.1142	down	down	correct
VNLA.US	Janus Henderson Short Duration Income ETF	20260608	48.92	48.9313	48.9	48.91	333312	48.7182	down	down	correct
VNQ.US	Vanguard Specialized Funds	20260608	96.83	97.11	95.3401	95.47	2774656	94.6355	down	down	correct
VNSE.US	Natixis ETF Trust II	20260608	41.2944	41.2944	41.2944	41.2944	6	41.2944
VO.US	Vanguard Mid	20260608	78.92	79.11	78.44	78.5	1915016	78.2517	down	down	correct
VOE.US	Vanguard Mid	20260608	195.99	196.245	194.805	194.96	265878	194.0634	down	down	correct
VOO.US	Vanguard S&P 500 ETF	20260608	683.47	685.29	678.7	679.68	8867185	677.7063	down	down	correct
VOOG.US	Vanguard S&P 500 Growth Index Fund ETF Shares	20260608	81.83	82.05	81.22	81.47	1710905	81.3809	down	down	correct
VOOV.US	Vanguard Admiral Funds	20260608	219.43	220.3486	218.24	218.28	54062	217.3661	down	down	correct
VOT.US	Vanguard Mid	20260608	296.67	297.06	293.565	293.88	98475	293.4924	down	down	correct
VOX.US	Vanguard Communication Services Index Fund ETF Shares	20260608	188.1	188.26	186.24	187.17	516922	186.7104	down	down	correct
VPC.US	ETFis Series Trust I	20260608	15.42	15.54	15.42	15.45	1800	15.0451	up	up	correct
VPL.US	Vanguard FTSE Pacific Index Fund ETF Shares	20260608	112.05	112.35	111.3	111.6	489300	111.6	down	down	correct
VPU.US	Vanguard Utilities Index Fund ETF Shares	20260608	191.9	192.34	188.67	188.755	232958	187.5039	down	down	correct
VRAI.US	Virtus Real Asset Income ETF	20260608	28.25	28.25	27.996	27.996	1700	27.9095	down	down	correct
VRP.US	Invesco Variable Rate Preferred ETF	20260608	24.35	24.355	24.3	24.32	267058	24.1405	down	down	correct
VSLU.US	ETF Opportunities Trust	20260608	46.4	46.57	46.129	46.129	36800	46.129	down	down	correct
VSS.US	Vanguard FTSE All	20260608	155.22	155.74	154.17	154.42	148061	153.5795	down	down	correct
VT.US	Vanguard Total World Stock Index Fund ETF Shares	20260608	155.16	155.6	154.21	154.48	5059024	153.9239	down	down	correct
VTEB.US	Vanguard Tax	20260608	50.37	50.37	50.27	50.29	6836494	50.1488	down	down	correct
VTI.US	Vanguard Index Funds	20260608	366.69	367.5799	364.04	364.47	5431922	363.4249	down	down	correct
VTV.US	Vanguard Value Index Fund ETF Shares	20260608	213.41	214.085	212.37	212.56	2319378	211.5169	down	down	correct
VUG.US	Vanguard Growth Index Fund ETF Shares	20260608	86.68	87.05	86.045	86.21	8490769	86.1142	down	down	correct
VUSE.US	Vident Core U.S. Equity Fund	20260608	71.12	71.12	70.57	70.57	8706	70.5028	down	down	correct
VV.US	Vanguard Large	20260608	342.44	343.4	340.16	340.59	227506	339.6098	down	down	correct
VWO.US	Vanguard FTSE Emerging Markets Index Fund ETF Shares	20260608	58.57	58.73	58.205	58.33	9265629	58.2608	down	down	correct
VXF.US	Vanguard Extended Market Index Fund ETF Shares	20260608	234.53	235.7649	233.31	233.49	647281	232.9473	down	down	correct
VYM.US	Vanguard High Dividend Yield Index Fund ETF Shares	20260608	158.99	159.29	157.89	158.12	1300568	157.1459	down	down	correct
WANT.US	Direxion Daily Cnsmr Discret Bull 3XShrs	20260608	40.98	42.04	40.94	41.5	17200	41.4012	up	up	correct
WBIF.US	Absolute Shares Trust	20260608	34.17	34.17	33.994	33.994	2400	33.994	down	down	correct
WBIG.US	WBI BullBear Yield 3000 ETF	20260608	25.2	25.2	25.07	25.07	5821	25.0392	down	down	correct
WBIL.US	WBI BullBear Quality 3000 ETF	20260608	39.67	39.71	39.27	39.296	9200	39.296	down	down	correct
WBIY.US	WBI Power Factor High Dividend ETF	20260608	35.035	35.035	34.9055	34.9055	8781	34.5286	down	down	correct
WDIV.US	SPDR Index Shares Funds	20260608	81.46	81.46	80.95	81.0029	5384	79.5306	down	down	correct
WEAT.US	Teucrium Wheat	20260608	22.26	22.59	22.24	22.35	379800	22.35	up	up	correct
WEBL.US	Direxion Daily Dow Jones Internet Bull 3X Shares	20260608	25.5	25.75	24.66	25.07	142673	25.0317	down	down	correct
WEBS.US	Direxion Daily Dow Jones Internet Bear 3X Shares	20260608	18.03	18.74	17.99	18.45	65800	18.3536	up	up	correct
WIP.US	SPDR FTSE International Government Inflation	20260608	39.72	40.08	39.4	39.56	54655	39.2021	down	down	correct
WLTH.US	WLTH	20260608	9.85	9.86	8.065	8.41	7668900	8.41	down	down	correct
WOMN.US	Impact Shares YWCA Women's Empowerment ETF	20260608	42.87	42.87	42.58	42.6332	2410	42.5148	down	down	correct
WTMF.US	WisdomTree Managed Futures Strategy Fund	20260608	40.66	40.79	40.57	40.66	22900	40.66
WWJD.US	Inspire International ESG ETF	20260608	38.63	38.8	38.3	38.42	34700	37.8907	down	down	correct
XAR.US	SPDR S&P Aerospace & Defense ETF	20260608	275.54	276.1564	270.22	271.11	165985	271.0495	down	down	correct
XBI.US	SPDR S&P Biotech ETF	20260608	130.21	131.06	127.85	128.43	6472324	128.3085	down	down	correct
XCEM.US	Columbia EM Core ex	20260608	50.27	50.4	49.77	49.98	224500	49.98	down	down	correct
XCLR.US	Global X S&P 500® Collar 95	20260608	27.585	27.585	27.565	27.565	200	27.4619	down	down	correct
XDIV.US	Metaurus Equity Component Trust	20260608	30.24	30.3	30.0898	30.0898	8774	30.0898	down	down	correct
XES.US	SPDR S&P Oil & Gas Equipment & Services ETF	20260608	120.49	124.03	120.49	123.26	80136	122.928	up	up	correct
XHB.US	SPDR S&P Homebuilders ETF	20260608	103.77	104.58	103	103.29	3378069	103.1386	down	down	correct
XHE.US	SPDR Series Trust	20260608	81.31	81.88	81.07	81.07	25800	81.07	down	down	correct
XHS.US	SPDR Series Trust	20260608	117.32	117.32	116.09	116.5	2800	116.4599	down	down	correct
XITK.US	SPDR Series Trust	20260608	196.03	196.03	194.552	194.552	800	194.552	down	down	correct
XLB.US	Materials Select Sector SPDR Fund	20260608	50.61	50.81	49.905	49.96	10994330	49.773	down	down	correct
XLC.US	Communication Services Select Sector SPDR Fund	20260608	111.41	111.465	110.12	111.09	9077800	110.7948	down	down	correct
XLE.US	The Select Sector SPDR Trust	20260608	58.08	58.96	57.97	58.33	25717789	57.9147	up	up	correct
XLF.US	Financial Select Sector SPDR Fund	20260608	52.24	52.47	51.96	51.97	39102700	51.789	down	down	correct
XLG.US	Invesco S&P 500 Top 50 ETF	20260608	62.6	62.82	62.15	62.25	1645600	62.1308	down	down	correct
XLI.US	Industrial Select Sector SPDR Fund	20260608	174.92	175.33	173.27	173.63	5372371	173.206	down	down	correct
XLK.US	Technology Select Sector SPDR Fund	20260608	185.22	186.71	183.1701	184.18	14684970	183.9615	down	down	correct
XLP.US	Consumer Staples Select Sector SPDR Fund	20260608	82.97	83.49	82.93	83.07	9544500	82.4898	up	up	correct
XLRE.US	The Real Estate Select Sector SPDR Fund	20260608	44.69	44.83	43.945	44.03	4974500	43.6488	down	down	correct
XLSR.US	SPDR SSGA U.S. Sector Rotation ETF	20260608	65.17	65.24	64.719	64.79	48800	64.7381	down	down	correct
XLU.US	The Select Sector SPDR Trust	20260608	44.32	44.375	43.47	43.52	20843500	43.2436	down	down	correct
XLV.US	Health Care Select Sector SPDR Fund	20260608	153.24	154.47	152.41	152.65	10639540	151.9827	down	down	correct
XLY.US	The Select Sector SPDR Trust	20260608	114.77	116.02	114.77	115.39	6307785	115.1561	up	up	correct
XME.US	SPDR Series Trust	20260608	120.71	120.805	118.22	118.59	3302096	118.5077	down	down	correct
XMHQ.US	Invesco S&P MidCap Quality ETF	20260608	110.46	111.04	109.93	110.02	275300	109.8577	down	down	correct
XMLV.US	Invesco S&P MidCap Low Volatility ETF	20260608	64.56	64.56	64.05	64.05	14564	63.5482	down	down	correct
XMMO.US	Invesco S&P MidCap Momentum ETF	20260608	167.15	167.15	164.79	165.38	377100	165.1421	down	down	correct
XMVM.US	Invesco S&P MidCap Value with Momentum ETF	20260608	69.81	70.13	69.43	69.43	24400	69.1111	down	down	correct
XNTK.US	SPDR NYSE Technology ETF	20260608	365.22	370.56	362.55	365.82	71502	365.6313	up	down	incorrect
XOP.US	SPDR S&P Oil & Gas Exploration & Production ETF	20260608	168.1	170.635	167.81	168.39	3083821	167.5769	up	down	incorrect
XOUT.US	GraniteShares XOUT U.S. Large Cap ETF	20260608	63.06	63.16	62.9679	62.9679	878	62.9679	down	up	incorrect
XPH.US	SPDR Series Trust	20260608	57.57	57.64	56.9784	57.09	68824	57.0358	down	up	incorrect
XPND.US	First Trust Exchange	20260608	40.19	40.47	40.07	40.07	2900	40.0619	down	up	incorrect
XPP.US	ProShares Ultra FTSE China 50	20260608	20.51	20.53	20.49	20.49	920	20.3444	down	up	incorrect
XRMI.US	Global X S&P 500® Risk Managed Income ETF	20260608	17.18	17.24	17.17	17.2	10100	16.8541	up	down	incorrect
XRT.US	SPDR S&P Retail ETF	20260608	82.76	84.43	82.68	83.75	3350185	83.5678	up	up	correct
XSD.US	SPDR Series Trust	20260608	600.52	607.71	588.02	596.43	178675	596.2156	down	down	correct
XSLV.US	Invesco S&P SmallCap Low Volatility ETF	20260608	50.21	50.4	49.9601	49.9997	5307	49.8646	down	down	correct
XSMO.US	Invesco S&P SmallCap Momentum ETF	20260608	87.51	87.51	86.35	86.66	150700	86.5389	down	down	correct
XSOE.US	WisdomTree Emerging Markets ex	20260608	47.16	47.34	46.7901	46.93	108976	46.6585	down	down	correct
XSVM.US	Invesco S&P SmallCap Value with Momentum ETF	20260608	67.07	67.63	67.07	67.07	13000	66.767
XSW.US	SPDR S&P Software & Services ETF	20260608	168.97	170.26	167.61	169.04	46100	169.04	up	up	correct
XTL.US	SPDR Series Trust	20260608	230.45	232.78	227.14	228.53	166700	227.622	down	down	correct
XTN.US	SPDR S&P Transportation ETF	20260608	112.45	114.61	112.45	113.82	22000	113.675	up	up	correct
XYLD.US	Global X Funds	20260608	40.58	40.64	40.45	40.54	634400	39.8008	down	down	correct
XYLG.US	Global X S&P 500® Covered Call & Growth ETF	20260608	28.61	28.73	28.52	28.63	23300	28.3722	up	up	correct
YANG.US	Direxion Shares ETF Trust	20260608	30.97	31.79	30.73	31.76	814117	31.6104	up	up	correct
YCL.US	ProShares Ultra Yen	20260608	17.93	17.97	17.88	17.88	9500	17.88	down	down	correct
YCS.US	ProShares UltraShort Yen	20260608	54.63	54.78	54.63	54.74	13300	54.74	up	up	correct
YINN.US	Direxion Daily FTSE China Bull 3X Shares	20260608	29.177	29.34	28.395	28.41	1745943	28.1802	down	down	correct
YLD.US	Principal Exchange	20260608	18.92	18.93	18.89	18.92	92037	18.8056
YOLO.US	AdvisorShares Trust	20260608	3.2	3.235	2.88	3.15	33100	3.15	down	down	correct
YXI.US	ProShares Short FTSE China 50	20260608	22.19	22.8578	21.95	22.7203	1673	22.6	up	up	correct
YYY.US	Amplify ETF Trust	20260608	11.27	11.325	11.2328	11.24	1125396	11.123	down	down	correct
ZHDG.US	ZEGA Buy and Hedge ETF	20260608	23.3	23.34	23.17	23.305	5700	23.305	up	up	correct
ZIG.US	ETF Series Solutions	20260608	39.1	39.12	39.026	39.026	500	39.026	down	down	correct
ZROZ.US	PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange	20260608	62.76	62.9	62.04	62.04	583524	61.256	down	down	correct
ZSL.US	ProShares Trust II	20260608	24.24	24.82	24.02	24.54	3868160	24.54	up	up	correct