CollectAI

close-nyse_etfs

2026/06/09

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAA.US	Listed Funds Trust	20260609	25.049	25.049	24.86	24.944	7700	24.8577	down	up	incorrect
AAAU.US	Goldman Sachs Physical Gold ETF	20260609	42.71	43.01	41.76	42	3014100	42	down	down	correct
ABEQ.US	Absolute Core Strategy ETF	20260609	37.13	37.15	36.96	37.095	5000	36.8713	down	down	correct
ACES.US	ALPS Clean Energy ETF	20260609	38.44	38.44	35.555	36.71	12389	36.6896	down	down	correct
ACSG.US	Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF	20260609	46.34	46.3401	44.785	46.1506	3385	46.1506	down	down	correct
ACVF.US	ETF Opportunities Trust	20260609	53.39	53.39	53.11	53.274	2600	53.2071	down	down	correct
ADIV.US	SmartETFs Asia Pacific Dividend Builder ETF	20260609	18.96	18.96	18.67	18.82	6200	18.6735	down	down	correct
AFK.US	VanEck Vectors Africa Index ETF	20260609	26.37	27	25.78	26.1	41500	26.1	down	up	incorrect
AFLG.US	First Trust Active Factor Large Cap ETF	20260609	43.24	43.4	42.28	43.04	47000	42.9726	down	down	correct
AFMC.US	First Trust Active Factor Mid Cap ETF	20260609	40.11	40.38	39.18	39.93	54900	39.8786	down	down	correct
AFSM.US	First Trust Active Factor Small Cap ETF	20260609	38.61	38.619	37.3	38.08	18900	38.0044	down	down	correct
AGG.US	iShares Core U.S. Aggregate Bond ETF	20260609	98.33	98.4199	98.215	98.37	14475610	98.0413	up	down	incorrect
AGGY.US	WisdomTree Trust	20260609	43.32	43.36	43.26	43.3463	147067	43.1976	up	up	correct
AGOX.US	Adaptive Growth Opportunities ETF	20260609	34.465	34.71	33.74	34.08	23300	34.08	down	down	correct
AGQ.US	ProShares Trust II	20260609	92.78	94.66	81.93	84.32	5656100	84.32	down	down	correct
AGZ.US	iShares Agency Bond ETF	20260609	108.7	108.7999	108.7	108.7732	4783	108.4591	up	up	correct
AHYB.US	American Century ETF Trust	20260609	46.1	46.1	46	46.076	1200	45.843	down	down	correct
AIEQ.US	AI Powered Equity ETF	20260609	49.39	49.44	48.1801	48.8378	5367	48.8378	down	down	correct
ALTL.US	Pacer Funds Trust	20260609	47.66	47.66	46.25	47.5848	3127	47.5848	down	down	correct
AMAX.US	Starboard Investment Trust	20260609	7.68	7.72	7.605	7.68	46700	7.6021
AMLP.US	ALPS ETF Trust	20260609	52.47	52.74	52.13	52.13	1194700	52.13	down	down	correct
AMOM.US	QRAFT AI	20260609	60.04	60.04	56.445	57.931	7800	57.931	down	down	correct
AMUB.US	UBS ETRACS Alerian MLP Index ETN Series B	20260609	21.94	21.94	21.93	21.93	200	21.93	down	down	correct
AMZA.US	InfraCap MLP ETF	20260609	46.95	46.95	46.045	46.46	29789	45.7878	down	down	correct
ANEW.US	ProShares Trust	20260609	50.386	50.386	50.386	50.386	100	50.2971
AOA.US	iShares Trust	20260609	96.65	97.1562	94.7	96.36	168798	95.6893	down	down	correct
AOK.US	iShares Core Conservative Allocation ETF	20260609	41.21	41.21	40.77	41.06	339193	40.8595	down	down	correct
AOM.US	iShares Core Moderate Allocation ETF	20260609	49.53	49.57	48.88	49.3	138520	48.8967	down	down	correct
AOR.US	iShares Trust	20260609	68.75	69.0401	67.655	68.47	455595	67.9537	down	down	correct
ARB.US	AltShares Trust	20260609	29.581	29.59	29.521	29.526	2700	29.526	down	down	correct
ARGT.US	Global X Funds	20260609	92.22	94.28	91.21	93.4	138699	93.0634	up	up	correct
ARKF.US	ARK ETF Trust	20260609	38.69	39.66	37.36	38.515	277500	38.515	down	down	correct
ARKK.US	ARK ETF Trust	20260609	76.27	77.495	72.1	75	10623700	75	down	down	correct
ARKW.US	ARK Next Generation Internet ETF	20260609	141.245	142.935	134	138.68	90100	138.68	down	down	correct
ASEA.US	Global X Funds	20260609	19.84	19.84	19.44	19.61	48507	19.2119	down	down	correct
ASHR.US	DBX ETF Trust	20260609	35.2	35.32	34.61	34.95	7620100	34.95	down	down	correct
ASHS.US	Xtrackers Harvest CSI 500 China	20260609	43.44	43.49	42.59	42.98	26400	42.98	down	down	correct
ATFV.US	Alger 35 ETF	20260609	39.18	39.35	37.37	38.716	49700	38.716	down	down	correct
AUSF.US	Global X Funds	20260609	48.99	49.4	48.99	49.4	33300	49.4	up	up	correct
AVDE.US	American Century ETF Trust	20260609	88.98	89.3	86.92	88.17	1812800	88.17	down	down	correct
AVDV.US	American Century ETF Trust	20260609	105.81	106.12	103.14	104.4	784700	104.4	down	down	correct
AVEM.US	American Century ETF Trust	20260609	94.71	94.92	90.18	92.69	2102900	92.69	down	down	correct
AVES.US	Avantis® Emerging Markets Value ETF	20260609	65.85	65.94	63.435	64.52	91100	64.52	down	down	correct
AVIG.US	Avantis Core Fixed Income ETF	20260609	41.12	41.16	41.075	41.145	147000	41	up	up	correct
AVIV.US	Avantis International Large Cap	20260609	78	78.02	76.21	77.14	70100	77.14	down	down	correct
AVLV.US	American Century ETF Trust	20260609	90.48	90.78	88.57	89.94	1175600	89.94	down	down	correct
AVMU.US	Avantis Core Municipal Fixed Income ETF	20260609	46.4	46.45	46.395	46.42	1300	46.2912	up	down	incorrect
AVRE.US	AVRE	20260609	46.78	47.44	46.77	47.3	120400	47.3	up	up	correct
AVSF.US	American Century ETF Trust	20260609	46.43	46.49	46.41	46.44	50500	46.2777	up	up	correct
AVUS.US	American Century ETF Trust	20260609	126.13	126.77	122.8	125.19	342000	125.19	down	down	correct
AVUV.US	American Century ETF Trust	20260609	121.08	122.63	119.28	121.04	2042100	121.04	down	down	correct
AWAY.US	ETFMG Travel Tech ETF	20260609	17.25	17.525	17.03	17.22	9400	17.22	down	up	incorrect
BAB.US	Invesco Exchange	20260609	26.69	26.76	26.66	26.74	241545	26.5447	up	up	correct
BAR.US	GraniteShares Gold Trust	20260609	42.66	42.95	41.7	41.92	213200	41.92	down	down	correct
BATT.US	Amplify ETF Trust	20260609	16.18	16.311	15.46	15.74	71200	15.74	down	down	correct
BBC.US	Virtus LifeSci Biotech Clinical Trials ETF	20260609	41.75	42.03	40.03	41.411	53000	41.411	down	down	correct
BBMC.US	JPMorgan BetaBuilders U.S. Mid Cap Equity ETF	20260609	123.705	123.705	119.13	121.9061	24993	121.5896	down	up	incorrect
BBP.US	ETFis Series Trust I	20260609	85	85.372	83.83	85.372	3400	85.372	up	up	correct
BBSC.US	JPMorgan BetaBuilders U.S. Small Cap Equity ETF	20260609	86.72	87.1501	84.37	85.8576	8384	85.6755	down	down	correct
BCD.US	Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K	20260609	36.21	36.265	35.78	36.03	194400	36.03	down	down	correct
BCI.US	Aberdeen Standard Bloomberg All Commodity Strategy K	20260609	23.83	23.845	23.5	23.64	1171400	23.64	down	down	correct
BDCX.US	ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN	20260609	19.9	20.0721	19.8363	20.0721	1386	18.9199	up	up	correct
BDCZ.US	UBS ETRACS Wells Fargo Business Development Company Index ETN	20260609	15.01	15.01	14.9481	14.9481	464	14.4256	down	down	correct
BDRY.US	ETF Managers Group Commodity Trust I	20260609	12.37	12.536	12.37	12.37	25800	12.37
BEDZ.US	AdvisorShares Hotel ETF	20260609	35.88	35.88	35.749	35.749	6300	35.749	down	down	correct
BERZ.US	MicroSectors™ Solactive FANG & Innovation	20260609	22.12	26.7	21.92	24.35	200000	24.35	up	up	correct
BETZ.US	Roundhill Sports Betting & iGaming ETF	20260609	19.11	19.649	19.11	19.495	14500	19.495	up	up	correct
BFOR.US	Barron's 400 ETF	20260609	90.75	91.4	90.2099	90.6662	14696	22.6666	down	down	correct
BIBL.US	Northern Lights Fund Trust IV	20260609	54.77	55.37	53.2407	54.62	45364	54.5201	down	down	correct
BIGY.US	ETF Series Solutions	20260609	52.62	52.62	51.5	52.092	10100	51.5709	down	up	incorrect
BIL.US	SPDR Bloomberg Barclays 1	20260609	91.46	91.47	91.46	91.46	10442600	91.1929
BILS.US	SPDR Series Trust	20260609	99.21	99.21	99.2	99.21	304418	98.9175
BITO.US	ProShares Bitcoin Strategy ETF	20260609	8.48	8.51	8.26	8.44	252401800	8.429	down	up	incorrect
BITQ.US	Exchange Traded Concepts Trust	20260609	26.89	27.31	24.66	25.8	109200	25.8	down	up	incorrect
BIV.US	Vanguard Intermediate	20260609	76.13	76.1999	76.03	76.18	1777932	75.9069	up	down	incorrect
BIZD.US	VanEck Vectors BDC Income ETF	20260609	12.48	12.655	12.48	12.59	3253238	12.3523	up	up	correct
BKAG.US	BNY Mellon Core Bond ETF	20260609	41.66	41.73	41.65	41.718	103000	41.5627	up	up	correct
BKEM.US	BNY Mellon ETF Trust	20260609	93.1401	93.1401	90.6399	91.6839	3600	30.2884	down	down	correct
BKF.US	iShares MSCI BRIC ETF	20260609	39.8	39.86	39.09	39.34	33167	39.1904	down	down	correct
BKHY.US	BNY Mellon High Yield Beta ETF	20260609	47.33	47.405	47.25	47.376	9400	47.1066	up	up	correct
BKIE.US	BNY Mellon International Equity ETF	20260609	99.6099	99.705	97.182	98.5401	268800	32.5626	down	down	correct
BKLC.US	BNY Mellon US Large Cap Core Equity ETF	20260609	142.8	143.2599	138.4401	141.3201	322800	46.9809	down	down	correct
BKLN.US	Invesco Exchange	20260609	20.47	20.5	20.43	20.47	9642807	20.2598
BKMC.US	BNY Mellon US Mid Cap Core Equity ETF	20260609	120.5799	120.5799	117.2499	119.691	21600	39.7753	down	down	correct
BKSE.US	BNY Mellon ETF Trust	20260609	129.7701	129.7701	125.52	127.2849	5400	42.2948	down	down	correct
BKUI.US	BNY Mellon ETF Trust	20260609	49.65	49.67	49.65	49.665	19100	49.4906	up	up	correct
BLES.US	Northern Lights Fund Trust IV	20260609	47.76	48.08	46.87	47.5627	7459	47.1611	down	down	correct
BLOK.US	Amplify Transformational Data Sharing ETF	20260609	63.85	64.82	59.8301	62.31	785105	62.2312	down	up	incorrect
BLV.US	Vanguard Long	20260609	68.03	68.155	67.88	68.15	419939	67.8815	up	up	correct
BMED.US	BlackRock Future Health ETF	20260609	28.525	28.656	28.37	28.656	1200	28.5747	up	up	correct
BNDC.US	FlexShares Core Select Bond Fund	20260609	21.97	21.97	21.93	21.96	6567	21.8861	down	down	correct
BNDD.US	BNDD	20260609	99.045	99.045	99.045	99.045	100	98.7508
BNKD.US	MicroSectors U.S. Big Banks Index	20260609	37.0415	37.0415	37.0415	37.0415	55	37.0415
BNKU.US	MicroSectors U.S. Big Banks Index 3X Leveraged ETNs	20260609	36.43	36.43	34.56	36.038	4100	36.038	down	up	incorrect
BNO.US	United States Brent Oil Fund LP	20260609	50.68	51.2	49.37	50.46	4973300	50.46	down	down	correct
BOAT.US	SonicShares Global Shipping ETF	20260609	41.23	41.38	40.65	40.955	17200	39.9147	down	down	correct
BOIL.US	ProShares Ultra Bloomberg Natural Gas	20260609	27.11	28.09	26.93	27.26	2941000	27.26	up	down	incorrect
BOND.US	PIMCO Active Bond Exchange	20260609	91.33	91.45	91.25	91.42	473148	91.0333	up	up	correct
BOUT.US	Innovator ETFs Trust	20260609	44.6	45.75	44.6	45.75	1100	45.75	up	up	correct
BRF.US	VanEck Vectors ETF Trust	20260609	16.61	16.65	16.54	16.62	5900	16.62	up	up	correct
BRZU.US	Direxion Daily MSCI Brazil Bull 2X Shares	20260609	85.69	86.8728	83.51	85.36	34153	84.9458	down	down	correct
BSV.US	Vanguard Short	20260609	77.65	77.7	77.625	77.67	2177082	77.4095	up	up	correct
BTAL.US	AGFiQ U.S. Market Neutral Anti	20260609	11.54	11.98	11.41	11.68	870400	11.68	up	up	correct
BUL.US	Pacer US Cash Cows Growth ETF	20260609	59.445	59.445	57.81	58.834	28900	58.834	down	down	correct
BULZ.US	MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs	20260609	44.63	45.12	35.9	40.57	2091300	40.57	down	down	correct
BUZZ.US	VanEck Vectors ETF Trust	20260609	38.21	38.4	35.37	36.87	187000	36.87	down	down	correct
BWX.US	SPDR Bloomberg Barclays International Treasury Bond ETF	20260609	21.79	21.83	21.735	21.78	543892	21.7357	down	down	correct
BWZ.US	SPDR Bloomberg Barclays Short Term International Treasury Bond ETF	20260609	26.9	26.98	26.9	26.9421	12691	26.8926	up	down	incorrect
BYLD.US	iShares Yield Optimized Bond ETF	20260609	22.5	22.52	22.46	22.5	58963	22.4016
BZQ.US	ProShares Trust	20260609	24.67	25	24.2	24.75	10279	24.4158	up	up	correct
CANE.US	Teucrium Sugar	20260609	9.55	9.61	9.5	9.58	287300	9.58	up	up	correct
CAPE.US	Barclays ETN+ Shiller Capet ETN	20260609	32.11	32.48	32.11	32.4611	515618	32.35	up	up	correct
CBON.US	VanEck Vectors ChinaAMC China Bond ETF	20260609	23.89	23.95	23.85	23.87	3456	23.8417	down	down	correct
CBSE.US	Listed Funds Trust	20260609	49.54	49.54	47.36	48.417	8900	48.417	down	up	incorrect
CCOR.US	Core Alternative ETF	20260609	25.5	25.5732	25.5	25.5732	805	25.5234	up	up	correct
CEF.US	Sprott Physical Gold and Silver Trust	20260609	44.22	44.61	42.62	42.89	1268100	42.89	down	down	correct
CEFD.US	ETRACS Monthly Pay 1.5X Leveraged Closed	20260609	18.85	18.856	18.85	18.856	400	18.3807	up	up	correct
CEW.US	WisdomTree Emerging Currency Strategy Fund	20260609	19.32	19.33	19.32	19.33	700	19.33	up	up	correct
CGW.US	Invesco Exchange	20260609	62.23	62.83	62.23	62.76	19200	62.76	up	up	correct
CHAU.US	Direxion Daily CSI 300 China A Share Bull 2X Shares	20260609	23.18	23.43	22.52	22.98	175386	22.8713	down	down	correct
CHGX.US	ETF Series Solutions	20260609	32.89	33.06	31.65	32.413	7468	32.413	down	down	correct
CHIQ.US	Global X MSCI China Consumer Disc ETF	20260609	17.9	17.94	17.57	17.62	37100	17.5153	down	down	correct
CHIU.US	Global X MSCI China Utilities ETF	20260609	2.08	2.09	2.07	2.09	411200	2.09	up	up	correct
CLSM.US	Cabana Target Leading Sector Moderate ETF	20260609	26.32	26.862	26.32	26.862	2600	26.862	up	up	correct
CMBS.US	iShares Trust	20260609	48.22	48.47	48.22	48.47	23547	48.3225	up	up	correct
CMDY.US	iShares Bloomberg Roll Select Broad Commodity ETF	20260609	59.13	59.16	58.35	58.59	59600	58.59	down	up	incorrect
CMF.US	iShares Trust	20260609	57.36	57.395	57.29	57.37	314500	57.228	up	down	incorrect
CNBS.US	Amplify ETF Trust	20260609	32.97	34.12	31.45	31.548	13200	31.548	down	down	correct
CNRG.US	SPDR Kensho Clean Power ETF	20260609	112.97	113.58	104.02	107.65	46400	107.4997	down	down	correct
CNXT.US	VanEck Vectors ChinaAMC SME	20260609	56.1	56.23	54.485	55.21	215100	55.21	down	down	correct
COM.US	Direxion Shares ETF Trust	20260609	33.29	33.32	33.07	33.08	637309	32.8099	down	down	correct
COMB.US	GraniteShares Bloomberg Commodity Broad Strategy No K	20260609	25.72	25.73	25.4	25.54	137100	25.54	down	down	correct
COPX.US	Global X Copper Miners ETF	20260609	82.8	83.2	77.68	80.14	4314303	79.8686	down	down	correct
CORN.US	Teucrium Commodity Trust	20260609	17.12	17.24	16.99	17.04	346200	17.04	down	down	correct
CORP.US	PIMCO Investment Grade Corporate Bond Index Exchange	20260609	96.22	96.28	96.045	96.28	91818	95.8726	up	up	correct
CPER.US	United States Copper Index Fund LP	20260609	39.16	39.32	38.29	38.6	936400	38.6	down	down	correct
CQQQ.US	Invesco China Technology ETF	20260609	52.33	52.62	50.8	51.7	1309400	51.7	down	up	incorrect
CRAK.US	VanEck Vectors ETF Trust	20260609	48.47	48.7	47.11	47.579	297800	47.579	down	down	correct
CRBN.US	iShares Trust	20260609	252.265	252.87	245.62	249.6	4575	247.8937	down	up	incorrect
CRPT.US	First Trust SkyBridge Crypto Industry and Digital Economy ETF	20260609	13.2	13.33	12.38	12.86	56800	12.86	down	down	correct
CSD.US	Invesco S&P Spin	20260609	138.98	141.25	134.76	139.11	11200	139.11	up	up	correct
CTEX.US	ProShares S&P Kensho Cleantech ETF	20260609	44.07	44.46	41.09	42.177	2200	42.177	down	down	correct
CURE.US	Direxion Shares ETF Trust	20260609	101.18	104.66	101.18	103.92	104010	103.5139	up	up	correct
CUT.US	Invesco MSCI Global Timber ETF	20260609	27.52	27.52	27.52	27.52	100	27.52
CVY.US	Invesco Zacks Multi	20260609	28.98	28.98	28.69	28.9153	2174	28.4764	down	up	incorrect
CWB.US	SPDR Bloomberg Barclays Convertible Securities ETF	20260609	106.86	107.47	102.44	104.68	2305941	104.5916	down	down	correct
CWEB.US	Direxion Shares ETF Trust	20260609	22.5	22.55	21.43	21.96	699295	21.8568	down	down	correct
CWI.US	SPDR MSCI ACWI ex	20260609	39.99	40.21	38.88	39.55	97800	39.55	down	down	correct
CWS.US	AdvisorShares Focused Equity ETF	20260609	68	68.61	67.21	68.482	9500	68.482	up	up	correct
CZA.US	Invesco Zacks Mid	20260609	118.8	119.69	118.8	119.38	1800	119.38	up	up	correct
DAT.US	ProShares Big Data Refiners ETF	20260609	42.33	42.33	41.51	41.896	17100	41.896	down	down	correct
DBA.US	Invesco DB Multi	20260609	26.36	26.45	26.24	26.28	759400	26.28	down	down	correct
DBAW.US	Xtrackers MSCI All World ex U.S. Hedged Equity ETF	20260609	47.06	47.12	45.96	46.6388	22286	46.6204	down	down	correct
DBB.US	Invesco DB Multi	20260609	25.75	25.8	25.32	25.42	1001500	25.42	down	down	correct
DBC.US	Invesco DB Commodity Index Tracking Fund	20260609	29.27	29.33	28.82	29.07	2689200	29.07	down	down	correct
DBE.US	Invesco DB Energy Fund	20260609	30.62	30.68	30.09	30.62	36500	30.62
DBEF.US	Xtrackers MSCI EAFE Hedged Equity ETF	20260609	53.01	53.24	52.05	52.66	445100	52.66	down	down	correct
DBEM.US	Xtrackers MSCI Emerging Markets Hedged Equity ETF	20260609	40.2	40.45	38.86	39.53	5000	39.1358	down	down	correct
DBEU.US	Xtrackers MSCI Europe Hedged Equity ETF	20260609	52.05	52.3	51.35	51.94	17800	51.94	down	down	correct
DBEZ.US	Xtrackers MSCI Eurozone Hedged Equity ETF	20260609	61.07	61.07	60.5721	60.5721	626	60.5331	down	down	correct
DBJP.US	Xtrackers MSCI Japan Hedged Equity ETF	20260609	112.19	112.63	109.63	110.78	69000	109.4435	down	down	correct
DBMF.US	iM DBi Managed Futures Strategy ETF	20260609	30.92	30.96	30.45	30.78	903000	30.6245	down	up	incorrect
DBO.US	Invesco DB Oil Fund	20260609	21.45	21.63	20.91	21.37	855300	21.37	down	down	correct
DBP.US	Invesco DB Precious Metals Fund	20260609	101.23	101.23	98.3	99.04	11100	99.04	down	down	correct
DDM.US	ProShares Ultra Dow30	20260609	62.71	63.21	60.69	62.23	281708	62.0631	down	down	correct
DEED.US	First Trust TCW Securitized Plus ETF	20260609	21.25	21.25	21.095	21.24	7800	21.0618	down	down	correct
DEEF.US	Xtrackers FTSE Developed ex US Multifactor ETF	20260609	38.97	39.11	38.8149	38.8149	1221	38.3389	down	down	correct
DEEP.US	Roundhill Acquirers Deep Value ETF	20260609	41.29	41.29	40.551	40.897	3180	40.6811	down	down	correct
DEM.US	WisdomTree Trust	20260609	55.11	55.19	53.745	54.3	241547	53.5751	down	up	incorrect
DES.US	WisdomTree U.S. SmallCap Dividend Fund	20260609	39.02	39.51	38.65	39.13	372912	38.9884	up	up	correct
DEUS.US	Xtrackers Russell US Multifactor ETF	20260609	64.5	64.675	63.88	64.6728	15760	64.4266	up	up	correct
DEW.US	WisdomTree Global High Dividend Fund	20260609	68.57	68.99	68.5	68.9129	2269	68.0201	up	up	correct
DFAC.US	Dimensional U.S. Core Equity 2 ETF	20260609	43.81	44.095	42.75	43.57	2081100	43.4635	down	down	correct
DFAE.US	Dimensional ETF Trust	20260609	39.66	39.775	37.93	38.87	1343400	38.6736	down	down	correct
DFAI.US	Dimensional International Core Equity Market ETF	20260609	41.33	41.51	40.45	41.05	1613658	40.5882	down	down	correct
DFAS.US	Dimensional U.S. Small Cap ETF	20260609	78.68	79.76	77.09	78.64	579900	78.4054	down	down	correct
DFAT.US	Dimensional U.S. Targeted Value ETF	20260609	67.9	68.865	67.18	68.12	446200	67.8895	up	up	correct
DFAU.US	Dimensional US Core Equity Market ETF	20260609	51.3	51.59	49.88	50.92	957945	50.8016	down	down	correct
DFCF.US	Dimensional ETF Trust	20260609	42.06	42.12	42.023	42.1	891600	41.7603	up	up	correct
DFE.US	WisdomTree Europe SmallCap Dividend Fund	20260609	75.6	75.6	73.82	74.8391	1649	73.2224	down	down	correct
DFEN.US	Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace	20260609	67.95	70.97	64.4004	69.7	221776	69.6801	up	up	correct
DFIP.US	Dimensional ETF Trust	20260609	41.67	41.68	41.62	41.65	71900	40.7229	down	down	correct
DFIV.US	DFIV	20260609	55.34	55.36	54.14	54.79	1097200	53.9985	down	down	correct
DFJ.US	WisdomTree Japan SmallCap Dividend Fund	20260609	105.89	106.52	104.2	105.64	54931	104.326	down	down	correct
DFNM.US	Dimensional ETF Trust	20260609	48.32	48.35	48.305	48.31	113600	48.058	down	down	correct
DFSD.US	Dimensional ETF Trust	20260609	47.77	47.8	47.745	47.78	507900	47.2041	up	up	correct
DFUS.US	Dimensional U.S. Equity ETF	20260609	81.19	81.61	78.79	80.46	1990600	80.2641	down	down	correct
DGP.US	DB Gold Double Long ETN	20260609	153.54	155.96	146.77	148.13	484300	148.13	down	down	correct
DGRO.US	iShares Core Dividend Growth ETF	20260609	75.17	75.48	74.55	75.33	1894829	75.0015	up	up	correct
DGS.US	WisdomTree Emerging Markets SmallCap Dividend Fund	20260609	64.27	64.27	62.5	63.44	64278	62.6114	down	down	correct
DGT.US	SPDR Series Trust	20260609	185.83	186.21	181.94	184.43	10537	183.1504	down	down	correct
DGZ.US	DB Gold Short ETN	20260609	5.69	5.69	5.36	5.55	1200	5.55	down	down	correct
DHS.US	WisdomTree U.S. High Dividend Fund	20260609	111.8	112.4	111.7	112.4	16062	112.0421	up	down	incorrect
DIA.US	SPDR Dow Jones Industrial Average ETF Trust	20260609	511.48	513.54	503.08	509.41	6249368	507.8794	down	down	correct
DIAL.US	Columbia Diversified Fixed Income Allocation ETF	20260609	18.06	18.09	18.0242	18.08	31886	18.0074	up	up	correct
DIG.US	ProShares Ultra Oil & Gas	20260609	58.75	58.75	55.97	57.13	60196	56.9145	down	up	incorrect
DIM.US	WisdomTree International MidCap Dividend Fund	20260609	86.12	86.229	85.08	85.5216	5306	83.9033	down	down	correct
DIV.US	Global X SuperDividend U.S. ETF	20260609	18.93	19.055	18.93	19	193244	18.8959	up	up	correct
DIVO.US	Amplify ETF Trust	20260609	46.03	46.17	45.64	45.97	1079300	45.7858	down	down	correct
DIVS.US	SmartETFs Dividend Builder ETF	20260609	32.6	32.745	32.26	32.59	2500	32.4204	down	down	correct
DIVZ.US	Listed Funds Trust	20260609	37.5	37.537	37.305	37.537	19400	37.4361	up	up	correct
DJD.US	Invesco Dow Jones Industrial Average Dividend ETF	20260609	62.9	63.12	62.745	63.12	17762	62.705	up	up	correct
DJP.US	iPath Bloomberg Commodity Index Total Return(SM) ETN	20260609	47.05	47.05	46.34	46.65	354300	46.65	down	up	incorrect
DLN.US	WisdomTree U.S. LargeCap Dividend Fund	20260609	95.96	96.203	94.72	95.84	151880	95.6354	down	up	incorrect
DLS.US	WisdomTree International SmallCap Dividend Fund	20260609	85.97	86.22	84.28	85.45	26200	84.004	down	up	incorrect
DNL.US	WisdomTree Global ex	20260609	45.13	45.48	43.69	44.53	15675	44.3623	down	down	correct
DOG.US	ProShares Short Dow30	20260609	22.3	22.66	22.205	22.38	3782472	22.2145	up	up	correct
DOL.US	WisdomTree International LargeCap Dividend Fund	20260609	74.18	74.37	72.48	73.45	22969	72.4618	down	down	correct
DON.US	WisdomTree U.S. MidCap Dividend Fund	20260609	55.51	56.13	55.13	55.78	138700	55.6262	up	up	correct
DOO.US	WisdomTree International Dividend ex	20260609	60.66	62	59.34	60.61	227400	60.4387	down	down	correct
DPST.US	Direxion Shares ETF Trust	20260609	118.85	127.44	118.85	121.81	767010	121.1649	up	up	correct
DRIP.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares	20260609	4.67	4.97	4.65	4.83	3888038	47.9678	up	up	correct
DRN.US	Direxion Shares ETF Trust	20260609	10.57	11.27	10.56	11.12	1589433	11.0604	up	up	correct
DRV.US	Direxion Daily MSCI Real Estate Bear 3X Shares	20260609	19.71	19.71	18.36	18.64	313513	18.4811	down	down	correct
DSCF.US	Discipline Fund ETF	20260609	25.12	25.121	25.02	25.0607	3179	24.8335	down	down	correct
DSI.US	iShares MSCI KLD 400 Social ETF	20260609	141.45	142.185	137.36	140.45	83723	140.1695	down	down	correct
DSTL.US	Distillate U.S. Fundamental Stability & Value ETF	20260609	60.27	60.31	59.18	59.9786	40852	59.7993	down	down	correct
DSTX.US	ETF Series Solutions	20260609	33.8	33.8	32.75	33.155	1500	32.7644	down	down	correct
DTD.US	WisdomTree U.S. Total Dividend Fund	20260609	92.56	92.785	91.51	92.5319	11176	92.3226	down	down	correct
DTEC.US	ALPS Disruptive Technologies ETF	20260609	48.64	48.64	47.47	47.909	73500	47.909	down	up	incorrect
DTH.US	WisdomTree International High Dividend Fund	20260609	55.61	55.64	54.7179	55.3	70675	54.07	down	up	incorrect
DUG.US	ProShares UltraShort Oil & Gas	20260609	18.28	19.08	18.28	18.76	174719	18.6463	up	down	incorrect
DUSL.US	Direxion Shares ETF Trust	20260609	88.85	91.64	84.78	90.2318	22161	90.1512	up	down	incorrect
DUST.US	Direxion Daily Gold Miners Index Bear 2X Shares	20260609	60.2	67.26	59.22	63.24	1039593	62.8757	up	up	correct
DVYE.US	iShares Inc.	20260609	33.6	33.65	33.05	33.39	1134078	32.8356	down	down	correct
DWM.US	WisdomTree International Equity Fund	20260609	73.47	73.47	72.505	72.9723	9838	71.8985	down	down	correct
DWMF.US	WisdomTree International Multifactor Fund	20260609	33.24	33.24	32.925	33.125	1566	32.5686	down	down	correct
DWX.US	SPDR S&P International Dividend ETF	20260609	46.46	46.485	46.18	46.3782	9341	45.701	down	down	correct
DXD.US	ProShares Trust	20260609	18.17	18.7694	18.02	18.3	9579469	18.1503	up	up	correct
DXJ.US	WisdomTree Japan Hedged Equity Fund	20260609	170.9	172.04	167.53	169.55	401600	168.4218	down	down	correct
DYLD.US	Two Roads Shared Trust	20260609	22.45	22.48	22.37	22.425	6800	22.2846	down	up	incorrect
DYNF.US	BlackRock ETF Trust	20260609	66.68	66.965	64.55	65.92	2883500	65.7973	down	down	correct
DZZ.US	DB Gold Double Short ETN	20260609	2.07	2.11	1.97	1.98	9900	1.98	down	down	correct
EAGG.US	iShares Trust	20260609	47.09	47.1299	47.04	47.1	456144	46.9444	up	down	incorrect
EAPR.US	Innovator MSCI Emerging Markets Power Buffer ETF	20260609	32.32	32.32	31.88	32.13	16800	32.13	down	up	incorrect
EASG.US	Xtrackers MSCI EAFE ESG Leaders Equity ETF	20260609	37.57	37.7523	37.57	37.7523	720	37.207	up	up	correct
EBLU.US	Ecofin Global Water ESG Fund	20260609	49.91	50.42	49.91	50.42	2341	49.9226	up	up	correct
EBND.US	SPDR Bloomberg Barclays Emerging Markets Local Bond ETF	20260609	20.73	20.75	20.65	20.71	416413	20.6009	down	down	correct
ECLN.US	First Trust EIP Carbon Impact ETF	20260609	36.6	36.96	36.6	36.8802	3600	36.7013	up	up	correct
ECNS.US	iShares Trust	20260609	30.64	30.7	30.08	30.37	14000	29.9206	down	down	correct
ECON.US	Columbia Emerging Markets Consumer ETF	20260609	35.44	35.45	33.98	34.73	10200	34.73	down	down	correct
EDC.US	Direxion Daily MSCI Emerging Markets Bull 3X Shares	20260609	86.02	86.968	74.28	80.96	149122	80.6452	down	down	correct
EDIV.US	SPDR Index Shares Funds	20260609	41.17	41.23	40.33	40.78	81408	40.2698	down	down	correct
EDOG.US	ALPS Emerging Sector Dividend Dogs ETF	20260609	24.051	24.0578	23.89	24.0578	742	23.6764	up	up	correct
EDOW.US	First Trust Dow 30 Equal Weight ETF	20260609	43.64	43.81	43.385	43.6299	4735	43.5008	down	down	correct
EDV.US	Vanguard Extended Duration Treasury Index Fund ETF Shares	20260609	63.44	63.665	63.22	63.64	862838	62.7922	up	up	correct
EDZ.US	Direxion Daily MSCI Emerging Markets Bear 3X Shares	20260609	16.4	18.95	16.2	17.46	337600	17.1666	up	up	correct
EELV.US	Invesco S&P Emerging Markets Low Volatility ETF	20260609	28.44	28.44	27.9	28.11	54744	27.6774	down	down	correct
EEM.US	iShares MSCI Emerging Markets ETF	20260609	67.21	67.455	64.07	65.82	42106672	65.4797	down	down	correct
EEMO.US	Invesco S&P Emerging Markets Momentum ETF	20260609	23	23.06	21.7	22.26	11000	22.1597	down	down	correct
EEMS.US	iShares MSCI Emerging Markets Small	20260609	75.48	75.6	72.89	74.22	28941	73.7561	down	down	correct
EEMX.US	SPDR MSCI Emerging Markets Fossil Fuel Free ETF	20260609	52.89	53.01	50.4	51.679	8800	51.679	down	down	correct
EES.US	WisdomTree U.S. SmallCap Earnings Fund	20260609	64.4	65.52	63.9401	64.7017	10662	64.4531	up	up	correct
EET.US	ProShares Ultra MSCI Emerging Markets	20260609	113.85	113.85	104.14	108.8752	17643	108.4836	down	up	incorrect
EEV.US	ProShares Trust	20260609	11.57	12.63	11.57	12.12	37737	11.791	up	up	correct
EFA.US	iShares MSCI EAFE ETF	20260609	103.89	104.235	101.34	102.9	21878020	101.297	down	down	correct
EFAX.US	SPDR MSCI EAFE Fossil Fuel Free ETF	20260609	52.96	53.11	51.8	52.54	13100	52.54	down	down	correct
EFIV.US	SPDR S&P 500 ESG ETF	20260609	72.08	72.205	70.34	71.73	79712	71.5377	down	down	correct
EFO.US	ProShares Ultra MSCI EAFE	20260609	68.65	70.17	68.65	70.17	1756	69.8834	up	up	correct
EFU.US	ProShares UltraShort MSCI EAFE	20260609	7.62	7.81	7.62	7.7853	2917	7.7051	up	up	correct
EFZ.US	ProShares Short MSCI EAFE	20260609	23.53	24.14	23.45	23.7379	10345	23.4734	up	up	correct
EIDO.US	iShares MSCI Indonesia ETF	20260609	11.64	11.675	11.385	11.6	3327710	11.3857	down	down	correct
EINC.US	VanEck Vectors Energy Income ETF	20260609	118.33	118.42	117.81	118.28	2800	118.28	down	down	correct
EIRL.US	iShares Trust	20260609	77.33	77.33	76.2098	76.5697	3898	75.455	down	down	correct
EIS.US	iShares MSCI Israel ETF	20260609	126.14	126.85	121.26	124.53	270868	123.7903	down	down	correct
EJAN.US	Innovator MSCI Emerging Markets Power Buffer ETF January	20260609	35.48	35.48	35.06	35.366	4000	35.366	down	down	correct
EJUL.US	Innovator MSCI Emerging Markets Power Buffer ETF	20260609	31.09	31.09	30.96	31.03	4400	31.03	down	down	correct
ELD.US	WisdomTree Emerging Markets Local Debt Fund	20260609	28.4799	28.75	28.3401	28.48	33200	28.3356	up	up	correct
EMBD.US	Global X Emerging Markets Bond ETF	20260609	23.7	23.8	23.7	23.71	6900	23.5981	up	up	correct
EMHC.US	SPDR Bloomberg Barclays Emerging Markets USD Bond ETF	20260609	25.18	25.22	25.12	25.195	32100	25.0781	up	up	correct
EMLC.US	VanEck Vectors ETF Trust	20260609	25.25	25.2793	25.1802	25.22	4011723	25.0777	down	down	correct
EMLP.US	First Trust North American Energy Infrastructure Fund	20260609	43.07	43.29	42.87	43.11	223457	42.8017	up	up	correct
EMMF.US	WisdomTree Emerging Markets Multifactor Fund	20260609	38.71	38.71	37.26	37.9737	12152	37.75	down	down	correct
EMNT.US	EMNT	20260609	98.72	98.72	98.672	98.696	5500	98.3768	down	down	correct
EMQQ.US	EMQQ The Emerging Markets Internet & Ecommerce ETF	20260609	31.62	31.75	31.04	31.39	54900	31.39	down	down	correct
EMTY.US	ProShares Trust	20260609	24.205	24.205	24.17	24.1886	615	24.0247	down	down	correct
ENFR.US	Alerian Energy Infrastructure ETF	20260609	38.26	38.53	37.88	38.13	80700	38.13	down	down	correct
EOCT.US	Innovator ETFs Trust	20260609	33.76	33.76	33.41	33.621	8600	33.621	down	down	correct
EPHE.US	iShares MSCI Philippines ETF	20260609	24.7	24.8108	24.25	24.44	140222	23.9708	down	down	correct
EPI.US	WisdomTree India Earnings Fund	20260609	41.96	42.04	41.41	41.66	701700	41.66	down	down	correct
EPOL.US	iShares Trust	20260609	40.07	40.24	39.04	39.55	202500	39.2583	down	down	correct
EPP.US	iShares MSCI Pacific ex Japan ETF	20260609	53.72	53.885	52.65	53.4	597690	52.5973	down	down	correct
EPS.US	WisdomTree U.S. Earnings 500 Fund	20260609	77.91	78.171	75.765	77.15	35937	76.9241	down	down	correct
EPU.US	iShares MSCI Peru ETF	20260609	80.65	83.62	80.39	82.5	353684	81.1602	up	up	correct
EPV.US	ProShares UltraShort FTSE Europe	20260609	19.01	19.77	18.85	19.2352	18951	19.0493	up	up	correct
EQAL.US	Invesco Russell 1000 Equal Weight ETF	20260609	58.5	58.92	57.585	58.46	47817	58.2122	down	down	correct
EQL.US	ALPS Equal Sector Weight ETF	20260609	50.18	50.33	49.71	50.21	22053	50.1418	up	down	incorrect
EQWL.US	Invesco Exchange	20260609	127.36	127.82	124.755	126.86	111561	126.3509	down	down	correct
ERTH.US	Invesco Exchange	20260609	49.09	49.09	47.91	48.46	2100	48.0477	down	down	correct
ERX.US	Direxion Shares ETF Trust	20260609	90.75	90.99	86.6	88.35	532100	88.0788	down	down	correct
ERY.US	Direxion Daily Energy Bear 2X Shares	20260609	11.2	11.705	11.19	11.48	3600984	11.3986	up	up	correct
ESBA.US	Empire State Realty OP L.P	20260609	5.33	5.72	5.33	5.37	9400	5.334	up	up	correct
ESGA.US	American Century Sustainable Equity ETF	20260609	53.94	53.94	53.94	53.94	154	53.94
ESGB.US	IndexIQ Active ETF Trust	20260609	20.86	20.86	20.84	20.8497	2119	20.8497	down	down	correct
ESGN.US	Columbia ETF Trust I	20260609	39.47	39.47	38.99	39.153	15669	39.153	down	up	incorrect
ESGY.US	American Century Sustainable Growth ETF	20260609	73.31	73.31	72.17	72.17	777	72.17	down	down	correct
ETHO.US	Etho Climate Leadership U.S. ETF	20260609	75.87	76.257	75.216	76.257	1700	76.257	up	up	correct
EUDG.US	WisdomTree Trust	20260609	38.46	38.46	38.02	38.2882	7522	37.7568	down	down	correct
EUM.US	ProShares Short MSCI Emerging Markets	20260609	16.081	16.88	16.075	16.39	126958	16.2195	up	up	correct
EUO.US	ProShares Trust II	20260609	29.8	29.96	29.8	29.93	23600	29.93	up	up	correct
EURL.US	Direxion Daily FTSE Europe Bull 3X Shares	20260609	45.16	45.61	42.18	44.15	39000	43.7739	down	down	correct
EUSA.US	iShares MSCI USA Equal Weighted ETF	20260609	111.98	112.998	110.39	112.2407	32078	111.9376	up	up	correct
EUSB.US	iShares Trust	20260609	43.17	43.209	43.12	43.2	37539	43.0583	up	up	correct
EUSC.US	WisdomTree Trust	20260609	57.61	57.6399	56.17	56.9	22405	56.9	down	down	correct
EVNT.US	EVNT	20260609	11.88	11.959	11.88	11.959	3600	11.959	up	up	correct
EVX.US	VanEck Vectors ETF Trust	20260609	39.09	39.45	39.09	39.45	8600	39.45	up	up	correct
EWA.US	iShares MSCI Australia ETF	20260609	28.48	28.6	27.86	28.25	4279003	27.8584	down	down	correct
EWC.US	iShares MSCI Canada ETF	20260609	58.49	58.59	57.26	58.03	2151300	57.7579	down	up	incorrect
EWD.US	iShares MSCI Sweden ETF	20260609	51.63	51.85	50.18	50.89	140800	49.7136	down	down	correct
EWG.US	iShares MSCI Germany ETF	20260609	42.56	42.69	41.49	42.04	2291800	41.2137	down	down	correct
EWH.US	iShares Inc.	20260609	21.71	21.74	21.32	21.59	5113494	21.2465	down	down	correct
EWI.US	iShares MSCI Italy ETF	20260609	60.11	60.27	58.67	59.51	340181	58.3584	down	down	correct
EWJ.US	iShares MSCI Japan ETF	20260609	92.23	92.805	89.72	90.95	8716570	90.4585	down	down	correct
EWK.US	iShares MSCI Belgium ETF	20260609	27.04	27.08	26.68	26.98	21283	26.6564	down	down	correct
EWL.US	iShares MSCI Switzerland ETF	20260609	61.58	61.795	60.72	61.43	668240	60.362	down	down	correct
EWM.US	iShares MSCI Malaysia ETF	20260609	27.78	28.02	27.42	27.71	247500	27.1469	down	down	correct
EWN.US	iShares MSCI Netherlands ETF	20260609	67.76	68.62	65.63	67.47	143824	66.8149	down	down	correct
EWO.US	iShares MSCI Austria ETF	20260609	40.72	40.72	39.87	40.2373	30469	39.4326	down	up	incorrect
EWP.US	iShares MSCI Spain ETF	20260609	57.43	57.67	56.16	56.83	168516	55.9354	down	down	correct
EWQ.US	iShares MSCI France ETF	20260609	46.16	46.29	45.32	45.88	569806	44.8103	down	down	correct
EWS.US	iShares MSCI Singapore ETF	20260609	29.08	29.165	28.555	28.87	2065392	28.359	down	down	correct
EWT.US	iShares MSCI Taiwan ETF	20260609	103.27	104.05	97.24	100.8	12955000	100.8	down	down	correct
EWU.US	iShares MSCI United Kingdom ETF	20260609	46.55	46.66	45.73	46.28	2417169	45.6264	down	down	correct
EWV.US	ProShares UltraShort MSCI Japan	20260609	18.6838	19.75	18.45	19.2304	16302	19.0316	up	down	incorrect
EWW.US	iShares MSCI Mexico ETF	20260609	75.63	76.12	73.74	74.76	1531000	73.676	down	down	correct
EWX.US	SPDR S&P Emerging Markets Small Cap ETF	20260609	73.51	73.77	71.53	72.62	48800	72.0777	down	down	correct
EWY.US	iShares MSCI South Korea ETF	20260609	193.3	193.57	175.05	184.05	32951600	184.05	down	down	correct
EWZ.US	iShares MSCI Brazil ETF	20260609	33.99	34.28	33.58	33.92	32699740	33.6001	down	down	correct
EXI.US	iShares Global Industrials ETF	20260609	194.07	195.555	189.935	193.3711	91203	192.2329	down	down	correct
EZA.US	iShares MSCI South Africa ETF	20260609	65.76	66.38	63.69	65.09	105016	63.6942	down	down	correct
EZJ.US	ProShares Ultra MSCI Japan	20260609	62.86	62.86	60	61.7094	3635	61.3912	down	down	correct
EZM.US	WisdomTree U.S. MidCap Earnings Fund	20260609	73.78	74.63	72.84	73.95	16452	73.7135	up	up	correct
FAN.US	First Trust Global Wind Energy ETF	20260609	25.29	25.35	24.5	24.9247	42589	24.8361	down	up	incorrect
FAS.US	Direxion Shares ETF Trust	20260609	135.65	139.97	134.835	138.28	1224778	137.7859	up	down	incorrect
FAZ.US	Direxion Shares ETF Trust	20260609	43.41	43.63	41.98	42.62	517400	42.3461	down	down	correct
FBND.US	Fidelity Total Bond ETF	20260609	45.33	45.39	45.2825	45.37	2208631	45.2027	up	up	correct
FBT.US	First Trust NYSE Arca Biotechnology Index Fund	20260609	223.44	226.26	221.59	226.09	25700	226.09	up	up	correct
FCG.US	First Trust Natural Gas ETF	20260609	28.96	28.98	28.12	28.47	1036000	28.3079	down	down	correct
FCOM.US	Fidelity MSCI Communication Services Index ETF	20260609	71.04	71.62	70.23	70.78	98016	70.6032	down	down	correct
FCOR.US	Fidelity Merrimack Street Trust	20260609	46.82	47.09	46.82	47.08	16700	46.8945	up	up	correct
FDD.US	First Trust Exchange	20260609	19.55	19.55	19.1004	19.34	169122	18.7537	down	down	correct
FDHY.US	Fidelity High Yield Factor ETF	20260609	49.03	49.05	48.85	48.87	66389	48.6011	down	down	correct
FDIS.US	Fidelity MSCI Consumer Discretionary Index ETF	20260609	100.77	102.15	99.37	100.87	52390	100.6694	up	up	correct
FDL.US	First Trust Morningstar Dividend Leaders Index Fund	20260609	50.25	50.36	50.005	50.25	804698	49.7689
FDLO.US	Fidelity Low Volatility Factor ETF	20260609	69.18	69.43	68.4807	69.17	27546	68.9041	down	down	correct
FDM.US	First Trust Dow Jones Select MicroCap Index Fund	20260609	88.51	88.51	87.1	87.8263	11329	87.4609	down	down	correct
FDMO.US	Fidelity Momentum Factor ETF	20260609	94.65	94.75	90.48	93.0181	45806	92.8732	down	down	correct
FDN.US	First Trust Exchange	20260609	270.93	274.26	262.31	267.62	521600	267.62	down	down	correct
FDRR.US	Fidelity Dividend ETF for Rising Rates	20260609	66.06	66.31	64.68	65.6331	17240	65.223	down	down	correct
FDVV.US	Fidelity High Dividend ETF	20260609	60.76	60.9894	60.02	60.76	561098	60.2418
FEDM.US	FEDM	20260609	61.96	61.96	61.958	61.958	1500	61.0812	down	down	correct
FEIG.US	FEIG	20260609	40.58	40.663	40.58	40.663	100	40.5079	up	up	correct
FENY.US	Fidelity MSCI Energy Index ETF	20260609	32.24	32.24	31.46	31.79	2884247	31.5701	down	down	correct
FEUS.US	FEUS	20260609	80.94	80.94	79.02	80.054	4500	79.8311	down	up	incorrect
FEZ.US	SPDR EURO STOXX 50 ETF	20260609	68.37	68.69	66.63	67.69	2083916	66.5918	down	down	correct
FFIU.US	Fieldstone UVA Unconstrained Medium	20260609	21.86	21.883	21.86	21.883	400	21.6617	up	up	correct
FFND.US	Northern Lights Fund Trust II	20260609	31.17	31.785	31.17	31.785	5000	31.785	up	up	correct
FFTY.US	Innovator ETFs Trust	20260609	40.61	41.19	37.255	39.51	99600	39.51	down	down	correct
FGD.US	First Trust Dow Jones Global Select Dividend Index Fund	20260609	33.5	33.505	32.95	33.29	132050	32.7595	down	down	correct
FHLC.US	Fidelity MSCI Health Care Index ETF	20260609	73.68	74.4599	73.68	74.33	157420	74.0617	up	up	correct
FIDI.US	Fidelity International High Dividend ETF	20260609	27.96	28.1	27.64	27.95	66910	27.5272	down	down	correct
FIDU.US	Fidelity Covington Trust	20260609	94.47	95.65	92.7	94.84	58380	94.6313	up	up	correct
FIEE.US	UBS AG FI Enhanced Europe 50 ETN	20260609	3.78	4.24	3.78	4.03	6700	4.03	up	up	correct
FIGB.US	Fidelity Investment Grade Bond ETF	20260609	42.73	42.73	42.59	42.703	81700	42.5545	down	down	correct
FISR.US	SPDR SSGA Fixed Income Sector Rotation ETF	20260609	25.391	25.44	25.37	25.435	155300	25.3455	up	up	correct
FITE.US	SPDR S&P Kensho Future Security ETF	20260609	109.13	109.47	102.7	106.554	11600	106.5428	down	down	correct
FIVA.US	Fidelity International Value Factor ETF	20260609	38.22	38.33	37.5	37.97	64425	37.5908	down	down	correct
FIW.US	First Trust Exchange	20260609	104.74	106.39	104.74	106.19	68202	106.003	up	up	correct
FLAU.US	Franklin FTSE Australia ETF	20260609	33.9696	33.9696	33.4	33.7785	1882	33.2937	down	down	correct
FLAX.US	Franklin FTSE Asia ex Japan ETF	20260609	36.6	36.68	35.38	35.88	11100	35.6891	down	down	correct
FLBR.US	Franklin FTSE Brazil ETF	20260609	21.48	21.63	21.23	21.36	167432	21.1015	down	down	correct
FLCA.US	Franklin Templeton ETF Trust	20260609	52.19	52.19	51.2601	51.83	17205	51.4381	down	down	correct
FLCB.US	Franklin Templeton ETF Trust	20260609	21.26	21.28	21.235	21.27	4370900	21.194	up	up	correct
FLCH.US	Franklin FTSE China ETF	20260609	21.76	21.83	21.42	21.62	67600	21.4699	down	down	correct
FLCO.US	Franklin Liberty Investment Grade Corporate ETF	20260609	21.3	21.33	21.2601	21.33	45381	21.249	up	up	correct
FLEE.US	Franklin FTSE Europe ETF	20260609	38.85	38.88	38.26	38.578	2800	37.7214	down	down	correct
FLGB.US	Franklin FTSE United Kingdom ETF	20260609	35.6	35.6	35	35.41	25492	34.9471	down	up	incorrect
FLGR.US	Franklin FTSE Germany ETF	20260609	33.54	33.54	33.1741	33.1741	818	32.1691	down	up	incorrect
FLGV.US	Franklin Liberty U.S. Treasury Bond ETF	20260609	20.135	20.16	20.13	20.155	47756	20.0824	up	down	incorrect
FLIN.US	Franklin FTSE India ETF	20260609	34.3	34.41	33.87	34.11	419700	34.11	down	up	incorrect
FLJH.US	Franklin Templeton ETF Trust	20260609	44.62	44.79	43.7	44.158	16700	43.8821	down	up	incorrect
FLJP.US	Franklin FTSE Japan ETF	20260609	39.42	39.65	38.47	38.93	1110766	38.7654	down	down	correct
FLKR.US	Franklin FTSE South Korea ETF	20260609	62.52	62.554	56.44	59.36	979800	59.0963	down	down	correct
FLLA.US	Franklin FTSE Latin America ETF	20260609	26.49	26.565	26.051	26.48	12321	26.1157	down	up	incorrect
FLLV.US	Franklin Templeton ETF Trust	20260609	67.41	67.43	66.66	67.07	23689	67.07	down	up	incorrect
FLMB.US	Franklin Liberty Federal Tax	20260609	23.95	23.96	23.8801	23.92	6728	23.7853	down	up	incorrect
FLMI.US	Franklin Liberty Intermediate Municipal Opportunities ETF	20260609	25.06	25.07	25.03	25.05	594962	24.9634	down	up	incorrect
FLMX.US	Franklin FTSE Mexico ETF	20260609	36.97	37.1484	36.1634	36.63	14745	35.9254	down	up	incorrect
FLRG.US	Fidelity Covington Trust	20260609	40.58	40.74	39.72	40.314	21200	40.1888	down	down	correct
FLRN.US	SPDR Bloomberg Barclays Investment Grade Floating Rate ETF	20260609	30.78	30.78	30.76	30.76	1747802	30.655	down	down	correct
FLRT.US	Pacer Funds Trust	20260609	46.82	46.83	46.7248	46.78	95303	46.2753	down	down	correct
FLSA.US	Franklin FTSE Saudi Arabia ETF	20260609	33.53	33.53	33.18	33.18	1111	32.5898	down	down	correct
FLSP.US	Franklin Liberty Systematic Style Premia ETF	20260609	27.365	27.465	27.2	27.44	305200	27.44	up	up	correct
FLSW.US	Franklin FTSE Switzerland ETF	20260609	42.69	42.69	42.1899	42.526	3212	41.6235	down	down	correct
FLTB.US	Fidelity Merrimack Street Trust	20260609	50.17	50.17	50.01	50.0662	35650	49.8753	down	down	correct
FLTR.US	VanEck Vectors ETF Trust	20260609	25.53	25.53	25.52	25.53	1016100	25.4433
FLTW.US	Franklin FTSE Taiwan ETF	20260609	101.27	102	95.67	99.15	615000	98.9715	down	down	correct
FLUD.US	Franklin Liberty Ultra Short Bond ETF	20260609	24.98	24.98	24.94	24.945	62600	24.8788	down	down	correct
FLYT.US	Direxion Flight to Safety Strategy ETF	20260609	19.93	20.3	14.15	15.63	366700	15.63	down	down	correct
FMAT.US	Fidelity MSCI Materials Index ETF	20260609	58.39	58.75	57.53	58.55	59273	58.3443	up	up	correct
FMF.US	First Trust Managed Futures Strategy Fund	20260609	50.99	51.1276	50.5	50.8717	25587	50.6376	down	down	correct
FMNY.US	First Trust Exchange	20260609	26.78	26.79	26.74	26.79	2800	26.622	up	up	correct
FMQQ.US	FMQQ The Next Frontier Internet & Ecommerce ETF	20260609	11.12	11.19	11	11.102	4200	11.102	down	down	correct
FNCL.US	Fidelity MSCI Financials Index ETF	20260609	74.23	75.0799	74.12	74.72	108174	74.4217	up	up	correct
FNDA.US	Schwab Fundamental U.S. Small Company Index ETF	20260609	36.29	36.79	35.54	36.27	989000	36.1748	down	down	correct
FNDB.US	Schwab Fundamental U.S. Broad Market Index ETF	20260609	30.27	30.3457	29.67	30.14	176756	30.0305	down	down	correct
FNDC.US	Schwab Fundamental International Small Company Index ETF	20260609	49.19	49.21	47.975	48.68	106837	48.4004	down	down	correct
FNDE.US	Schwab Strategic Trust	20260609	40.63	40.79	39.58	40.15	1824400	39.9634	down	up	incorrect
FNDF.US	Schwab Fundamental International Large Company Index ETF	20260609	53.62	53.65	51.97	52.88	1605857	52.5827	down	up	incorrect
FNDX.US	Schwab Fundamental U.S. Large Company Index ETF	20260609	30.99	31.08	30.39	30.85	3953600	30.7325	down	up	incorrect
FNGD.US	MicroSectors FANG+ Index	20260609	35.15	41.23	34.88	37.76	1330900	37.76	up	down	incorrect
FNGG.US	Direxion Daily Select Large Caps & FANGs Bull 2X Shares	20260609	238.17	238.17	212.88	225.587	11300	224.9215	down	up	incorrect
FNGO.US	MicroSectors FANG+ Index 2X Leveraged ETN	20260609	135.6	135.6	121.4	128.483	16000	128.483	down	up	incorrect
FNGS.US	MicroSectors FANG+ ETN	20260609	74.89	75.287	70.921	73.21	37300	73.21	down	up	incorrect
FNGU.US	MicroSectors FANG+ Index 3X Leveraged ETN	20260609	28.98	29.29	24.3	27.06	10678793	27.06	down	up	incorrect
FORH.US	ETF Opportunities Trust	20260609	24.6389	24.6389	24.6389	24.6389	5	24.6389
FPE.US	First Trust Preferred Securities and Income ETF	20260609	17.95	17.95	17.87	17.9	1044959	17.7219	down	down	correct
FPEI.US	First Trust Institutional Preferred Securities and Income ETF	20260609	19.22	19.24	19.1801	19.2	201176	19.0161	down	down	correct
FPX.US	First Trust US Equity Opportunities ETF	20260609	188.41	190.91	179.58	185.49	70089	185.4852	down	down	correct
FQAL.US	Fidelity Quality Factor ETF	20260609	80.39	80.74	78.82	79.9986	36926	79.7479	down	down	correct
FREL.US	Fidelity Covington Trust	20260609	29.19	29.8102	29.19	29.7	246845	29.4209	up	up	correct
FRI.US	First Trust S&P REIT Index Fund	20260609	30.94	31.55	30.94	31.46	10530	31.2841	up	up	correct
FRTY.US	Alger Mid Cap 40 ETF	20260609	23.09	23.09	21.5	22.41	16700	22.41	down	down	correct
FSEC.US	Fidelity Investment Grade Securitized ETF	20260609	43.71	43.74	43.6601	43.74	172452	43.6042	up	up	correct
FSIG.US	First Trust Exchange	20260609	18.87	18.89	18.86	18.89	187284	18.7454	up	up	correct
FSMB.US	First Trust Short Duration Managed Municipal ETF	20260609	20.02	20.025	20.0099	20.015	71645	19.9091	down	down	correct
FSMD.US	Fidelity Covington Trust	20260609	50.3	50.93	49.24	50.29	152500	50.1244	down	down	correct
FSTA.US	Fidelity MSCI Consumer Staples Index ETF	20260609	52.48	53.32	52.48	52.98	114860	52.6836	up	up	correct
FTEC.US	Fidelity MSCI Information Technology Index ETF	20260609	282.33	283.67	263.62	274.63	1026500	274.3457	down	down	correct
FTSD.US	Franklin ETF Trust	20260609	90.55	90.55	90.13	90.17	18886	89.8674	down	down	correct
FUMB.US	First Trust Ultra Short Duration Municipal ETF	20260609	20.06	20.07	20.06	20.065	30563	19.9762	up	up	correct
FUTY.US	Fidelity MSCI Utilities Index ETF	20260609	56.53	56.99	56.28	56.86	440353	56.4634	up	up	correct
FVAL.US	Fidelity Value Factor ETF	20260609	78.77	78.9536	76.94	78.26	23711	77.9615	down	down	correct
FVD.US	First Trust Value Line Dividend Index Fund	20260609	47.37	47.84	47.37	47.8	1218842	47.5108	up	up	correct
FXA.US	Invesco CurrencyShares Australian Dollar Trust	20260609	69.785	69.785	69.43	69.5947	6503	69.5064	down	down	correct
FXB.US	Invesco CurrencyShares British Pound Sterling Trust	20260609	128.77	128.88	128.41	128.6219	16998	128.4048	down	down	correct
FXC.US	Invesco CurrencyShares Canadian Dollar Trust	20260609	70.125	70.13	70.0397	70.0482	13418	70.0415	down	down	correct
FXD.US	First Trust Consumer Discretionary AlphaDEX Fund	20260609	67.22	68.4	67.22	68.1085	3701	68.013	up	up	correct
FXE.US	Invesco CurrencyShares Euro Currency Trust	20260609	106.77	106.8	106.39	106.53	766235	106.4592	down	down	correct
FXF.US	Invesco CurrencyShares Swiss Franc Trust	20260609	110.81	110.88	110.38	110.42	44900	110.42	down	down	correct
FXG.US	First Trust Consumer Staples AlphaDEX Fund	20260609	61.39	62.1703	61.195	62.1703	26699	61.8743	up	up	correct
FXH.US	First Trust Health Care AlphaDEX Fund	20260609	116.48	118.37	116.48	118.3475	11942	118.2299	up	up	correct
FXI.US	iShares Trust	20260609	34.97	35.03	34.39	34.69	25563000	34.4315	down	down	correct
FXL.US	First Trust Technology AlphaDEX Fund	20260609	212.75	214.36	198.85	207.63	13900	207.63	down	down	correct
FXN.US	First Trust Energy AlphaDEX Fund	20260609	21.72	21.74	21.035	21.34	625542	21.2748	down	down	correct
FXO.US	First Trust Financials AlphaDEX Fund	20260609	59.55	60.41	59.55	60.04	116584	59.8055	up	up	correct
FXP.US	ProShares UltraShort FTSE China 50	20260609	21.5	22.1	21.36	21.7239	5768	21.6216	up	up	correct
FXU.US	First Trust Utilities AlphaDEX Fund	20260609	47.72	48.26	47.515	48.05	150119	47.8398	up	up	correct
FXY.US	Invesco CurrencyShares Japanese Yen Trust	20260609	57.28	57.31	57.21	57.23	110500	57.23	down	down	correct
FXZ.US	First Trust Exchange	20260609	82.02	82.49	79.97	82	28361	81.8341	down	down	correct
GAL.US	SPDR SSgA Global Allocation ETF	20260609	53.079	53.17	52.23	52.7258	4569	52.2789	down	down	correct
GAMR.US	ETF Managers Trust	20260609	90.53	90.53	87.12	88.273	2000	88.273	down	down	correct
GBIL.US	Goldman Sachs Access Treasury 0	20260609	99.97	99.98	99.97	99.98	721187	99.6696	up	up	correct
GBUG.US	iPath Gold ETN	20260609	39.98	39.98	37.48	38.49	42400	38.49	down	down	correct
GCC.US	WisdomTree Continuous Commodity Index Fund	20260609	24.25	24.25	23.86	23.96	85900	23.96	down	down	correct
GCOR.US	Goldman Sachs Access U.S. Aggregate Bond ETF	20260609	40.85	40.915	40.84	40.9	52044	40.7545	up	up	correct
GDMA.US	Alpha Architect ETF Trust	20260609	41.84	41.9037	40.49	40.9999	2639	40.9999	down	down	correct
GDOC.US	Goldman Sachs ETF Trust	20260609	33.48	33.777	33.43	33.777	300	33.777	up	up	correct
GDX.US	VanEck Vectors Gold Miners ETF	20260609	79.5	80.23	75.03	77.59	24897100	77.59	down	down	correct
GDXD.US	MicroSectors Gold Miners	20260609	48.5	58	47.44	52.58	813100	52.58	up	up	correct
GDXJ.US	VanEck Vectors Junior Gold Miners ETF	20260609	102.87	103.54	96.29	99.54	7326300	99.54	down	down	correct
GDXU.US	MicroSectors Gold Miners 3X Leveraged ETNs	20260609	106.81	109.42	88.8	98.72	1368400	98.72	down	down	correct
GEM.US	Goldman Sachs ActiveBeta Emerging Markets Equity ETF	20260609	50.93	50.958	48.611	49.84	156300	49.84	down	up	incorrect
GGRW.US	Gabelli ETFs Trust	20260609	36.718	36.718	36.718	36.718	100	36.718
GHYB.US	Goldman Sachs Access High Yield Corporate Bond ETF	20260609	44.58	44.658	44.51	44.6109	37637	44.3645	up	down	incorrect
GIGB.US	Goldman Sachs ETF Trust	20260609	45.62	45.65	45.5	45.64	39708	45.4513	up	down	incorrect
GII.US	SPDR S&P Global Infrastructure ETF	20260609	74.22	74.25	73.64	74.25	25900	74.25	up	down	incorrect
GINN.US	Goldman Sachs Innovate Equity ETF	20260609	77.875	77.875	75.9	77.081	6600	77.081	down	up	incorrect
GLD.US	SPDR Gold Trust	20260609	397.57	400.48	388.75	390.78	9567300	390.78	down	up	incorrect
GLDM.US	World Gold Trust	20260609	85.69	86.32	83.81	84.26	5554300	84.26	down	up	incorrect
GLDX.US	USCF ETF Trust	20260609	34	34.26	34	34.1614	986	33.9088	up	up	correct
GLIN.US	VanEck Vectors ETF Trust	20260609	45.26	45.3	44.8	44.87	5300	44.87	down	down	correct
GLL.US	ProShares Trust II	20260609	23.5	24.52	23.15	24.28	6922900	24.28	up	up	correct
GLRY.US	Inspire Faithward Mid Cap Momentum ESG ETF	20260609	41.33	41.79	39.74	41	89400	40.9962	down	down	correct
GLTR.US	Aberdeen Standard Physical Precious Metals Basket Shares ETF	20260609	199.92	201.14	193.07	194.53	87400	194.53	down	down	correct
GMF.US	SPDR S&P Emerging Asia Pacific ETF	20260609	155.65	155.65	151.34	153.12	6800	152.4959	down	down	correct
GNR.US	SPDR S&P Global Natural Resources ETF	20260609	71.67	71.67	69.87	70.82	173600	70.82	down	down	correct
GOAU.US	U.S. Global GO GOLD and Precious Metal Miners ETF	20260609	38.78	38.78	36.63	37.67	37300	37.67	down	down	correct
GOEX.US	Global X Funds	20260609	71.36	71.58	67.8	69.23	13400	69.1412	down	down	correct
GQRE.US	FlexShares Global Quality Real Estate Index Fund	20260609	63.5	64.36	63.5	64.1796	13725	63.591	up	up	correct
GREK.US	Global X MSCI Greece ETF	20260609	73.53	74.19	71.975	72.99	63192	72.452	down	down	correct
GRN.US	iPath Series B Carbon ETN	20260609	30.101	30.223	30.04	30.223	2000	30.223	up	up	correct
GRNB.US	VanEck Vectors ETF Trust	20260609	23.99	23.99	23.95	23.965	13596	23.8544	down	down	correct
GSEU.US	Goldman Sachs ETF Trust	20260609	48.71	48.7199	47.65	48.262	3935	47.3365	down	down	correct
GSG.US	iShares S&P GSCI Commodity	20260609	31.48	31.48	30.9	31.24	1167500	31.24	down	down	correct
GSIE.US	Goldman Sachs ActiveBeta International Equity ETF	20260609	45.51	45.73	44.6	45.2	620504	44.6182	down	down	correct
GSIG.US	Goldman Sachs Access Investment Grade Corporate 1	20260609	47.215	47.215	47.215	47.215	0	47.215
GSJY.US	Goldman Sachs ActiveBeta Japan Equity ETF	20260609	52.08	52.1099	51	51.278	3547	50.8752	down	down	correct
GSLC.US	Goldman Sachs ETF Trust	20260609	141.33	142.03	137.67	140.37	341234	140.0235	down	down	correct
GSPY.US	Gotham Enhanced 500 ETF	20260609	40.355	40.355	39.845	40.105	1400	40.105	down	down	correct
GSSC.US	Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF	20260609	86.13	87.04	83.8801	85.81	35769	85.6036	down	down	correct
GSY.US	Invesco Ultra Short Duration ETF	20260609	50.19	50.19	50.1707	50.19	959311	49.8455
GTEK.US	Goldman Sachs Future Tech Leaders Equity ETF	20260609	59.23	59.765	55.52	57.586	22300	57.586	down	down	correct
GTO.US	Invesco Total Return Bond ETF	20260609	46.7	46.745	46.656	46.73	310032	46.3534	up	up	correct
GUNR.US	FlexShares Morningstar Global Upstream Natural Resources Index Fund	20260609	52.59	52.59	51.42	52.01	419898	51.6597	down	down	correct
GURU.US	Global X Guru Index ETF	20260609	66.73	66.73	64.65	65.74	900	65.74	down	down	correct
GUSH.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares	20260609	36.19	36.19	33.77	34.74	1314900	34.6553	down	down	correct
GVIP.US	Goldman Sachs Hedge Industry VIP ETF	20260609	177.16	177.16	168.452	173.471	15000	173.471	down	down	correct
GWX.US	SPDR S&P International Small Cap ETF	20260609	44.94	45.105	43.75	44.39	103376	43.868	down	down	correct
GXC.US	SPDR Index Shares Funds	20260609	91.23	91.55	90	90.92	11500	90.2471	down	down	correct
GXG.US	Global X MSCI Colombia ETF	20260609	40.78	40.98	39.93	40.73	477805	40.5674	down	down	correct
GYLD.US	Arrow Dow Jones Global Yield ETF	20260609	14.25	14.25	14.01	14.16	7100	13.9702	down	down	correct
HACK.US	ETF Series Solutions	20260609	96.46	96.968	92.08	95.09	151100	95.09	down	down	correct
HAIL.US	SPDR S&P Kensho Smart Mobility ETF	20260609	39.647	39.647	39.647	39.647	400	39.5471
HAP.US	VanEck Vectors Natural Resources ETF	20260609	70.79	70.79	69.02	69.9	19700	69.9	down	up	incorrect
HAUZ.US	DBX ETF Trust	20260609	22.45	22.59	22.23	22.46	97000	22.2191	up	down	incorrect
HAWX.US	iShares Currency Hedged MSCI ACWI ex U.S. ETF	20260609	45.2113	45.2899	44.06	44.82	18487	44.3308	down	up	incorrect
HDEF.US	Xtrackers MSCI EAFE High Dividend Yield Equity ETF	20260609	32.36	32.4187	32.12	32.3	130095	31.5891	down	up	incorrect
HDG.US	ProShares Hedge Replication ETF	20260609	54.5	54.5	54.14	54.14	352	53.8499	down	up	incorrect
HDGE.US	AdvisorShares Ranger Equity Bear ETF	20260609	16.74	16.74	16.36	16.58	88100	16.58	down	up	incorrect
HDLB.US	ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B	20260609	16.011	16.29	16.011	16.288	900	16.0194	up	up	correct
HDMV.US	First Trust Horizon Managed Volatility Developed International ETF	20260609	36.9256	36.9256	36.9256	36.9256	87	36.3681
HDV.US	iShares Core High Dividend ETF	20260609	27.4	27.54	27.345	27.54	4038881	27.2711	up	up	correct
HEDJ.US	WisdomTree Europe Hedged Equity Fund	20260609	57	57.045	55.9497	56.7183	23557	55.7435	down	down	correct
HEQT.US	Simplify Exchange Traded Funds	20260609	33.324	33.324	32.98	33.28	81800	33.1797	down	down	correct
HEWJ.US	iShares Currency Hedged MSCI Japan ETF	20260609	62.51	62.755	60.89	61.66	24740	61.3261	down	down	correct
HEZU.US	iShares Currency Hedged MSCI Eurozone ETF	20260609	48.34	48.4119	47.41	48.1378	19294	47.3225	down	down	correct
HFXI.US	IQ 50 Percent Hedged FTSE International ETF	20260609	37.36	37.41	36.285	36.93	243012	36.7103	down	down	correct
HHH.US	ETF Managers Trust	20260609	65.09	68.23	65.09	67.68	561200	67.68	up	up	correct
HIBL.US	Direxion Daily S&P 500 High Beta Bull 3X Shares	20260609	116.39	120.71	96.14	110.53	116000	110.4695	down	down	correct
HIBS.US	Direxion Daily S&P 500 High Beta Bear 3X Shares	20260609	21.57	25.67	20.76	23	621400	22.8008	up	up	correct
HIPS.US	GraniteShares HIPS US High Income ETF	20260609	11.53	11.57	11.46	11.506	36986	11.3976	down	up	incorrect
HMOP.US	Hartford Municipal Opportunities ETF	20260609	39.08	39.21	39.08	39.13	30271	39.0103	up	up	correct
HOLD.US	AdvisorShares Trust	20260609	33.5134	33.5134	33.5134	33.5134	64	33.5134
HOMZ.US	ETF Series Solutions	20260609	43.8	44.7694	43.8	44.7694	2251	44.5778	up	up	correct
HSCZ.US	iShares Currency Hedged MSCI EAFE Small	20260609	42.98	43.0699	42.26	42.6921	51598	42.1288	down	up	incorrect
HTAB.US	Hartford Exchange	20260609	19.13	19.16	19.11	19.15	91000	19.0876	up	up	correct
HTEC.US	Robo Global Healthcare Technology and Innovation ETF	20260609	34.76	35.255	34.67	35.255	2500	35.255	up	up	correct
HTRB.US	Hartford Total Return Bond ETF	20260609	33.63	33.63	33.5699	33.62	275328	33.4883	down	down	correct
HTUS.US	Exchange Traded Concepts Trust	20260609	43.62	43.81	42.6102	42.93	23922	42.93	down	down	correct
HUSV.US	First Trust Horizon Managed Volatility Domestic ETF	20260609	39.186	39.3	39.155	39.3	4795	39.1886	up	up	correct
HYBB.US	iShares BB Rated Corporate Bond ETF	20260609	46.5	46.59	46.47	46.544	16600	46.3221	up	up	correct
HYDW.US	DBX ETF Trust	20260609	46.6	46.6	46.5	46.543	5200	46.3393	down	down	correct
HYEM.US	VanEck Vectors Emerging Markets High Yield Bond ETF	20260609	20.05	20.1484	20.04	20.12	108906	19.9795	up	up	correct
HYG.US	iShares Trust	20260609	79.62	79.79	79.42	79.62	34705840	79.2528
HYGH.US	iShares U.S. ETF Trust	20260609	86.3	86.5	86.17	86.31	35100	85.865	up	up	correct
HYGV.US	FlexShares Trust	20260609	40.05	40.125	39.95	40.06	111100	39.8176	up	up	correct
HYLB.US	Xtrackers USD High Yield Corporate Bond ETF	20260609	36.35	36.415	36.27	36.34	1127928	36.1483	down	down	correct
HYMB.US	SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF	20260609	25.17	25.22	25.155	25.2	776216	25.1054	up	up	correct
HYS.US	PIMCO 0	20260609	93.07	93.2202	92.88	93.06	81482	92.4928	down	down	correct
HYTR.US	CP High Yield Trend ETF	20260609	21.4	21.415	21.32	21.384	44100	21.1729	down	down	correct
HYUP.US	Xtrackers High Beta High Yield Bond ETF	20260609	41.49	41.5601	41.44	41.5482	5945	41.2934	up	up	correct
IAI.US	iShares U.S. Broker	20260609	180.82	182.21	176.98	180.17	90359	179.7065	down	down	correct
IAK.US	iShares U.S. Insurance ETF	20260609	131.63	133.35	131.6	132.59	30059	132.2047	up	up	correct
IAPR.US	Innovator MSCI EAFE Power Buffer ETF	20260609	32.7	32.87	32.51	32.84	14900	32.84	up	up	correct
IAT.US	iShares U.S. Regional Banks ETF	20260609	58.89	59.98	58.74	59.41	224464	59.0434	up	up	correct
IAU.US	iShares Gold Trust	20260609	81.46	82.06	79.68	80.07	9210000	80.07	down	down	correct
IAUM.US	iShares® Gold Trust Micro	20260609	43.17	43.47	42.21	42.43	2855500	42.43	down	down	correct
IBD.US	Northern Lights Fund Trust IV	20260609	23.79	23.88	23.675	23.76	139268	23.5883	down	down	correct
IBDR.US	iShares iBonds Dec 2026 Term Corporate ETF	20260609	24.19	24.2	24.19	24.2	391251	24.1201	up	up	correct
IBDS.US	iShares iBonds Dec 2027 Term Corporate ETF	20260609	24.15	24.17	24.15	24.17	517206	24.0856	up	up	correct
IBDT.US	iShares iBonds Dec 2028 Term Corporate ETF	20260609	25.17	25.19	25.16	25.19	631973	25.0989	up	up	correct
IBDU.US	iShares Trust	20260609	23.08	23.09	23.057	23.09	589800	23.0038	up	up	correct
IBDV.US	iShares Trust	20260609	21.69	21.71	21.6633	21.71	422961	21.6294	up	up	correct
IBDW.US	iShares Trust	20260609	20.73	20.74	20.695	20.74	534900	20.6598	up	up	correct
IBND.US	SPDR Bloomberg Barclays International Corporate Bond ETF	20260609	31.29	31.5299	31.21	31.29	40377	31.2176
IBUY.US	Amplify Online Retail ETF	20260609	66.18	67.3	65.68	66.45	18300	66.45	up	up	correct
IDEV.US	iShares Core MSCI International Developed Markets ETF	20260609	89.49	89.77	87.37	88.75	1642903	87.4304	down	down	correct
IDHQ.US	Invesco S&P International Developed Quality ETF	20260609	41.16	41.2502	39.57	40.45	100834	40.1838	down	down	correct
IDLV.US	Invesco S&P International Developed Low Volatility ETF	20260609	34.59	34.625	34.34	34.52	35474	33.9964	down	down	correct
IDMO.US	Invesco S&P International Developed Momentum ETF	20260609	58.82	58.94	57	57.93	416241	57.4453	down	down	correct
IDNA.US	iShares Genomics Immunology and Healthcare ETF	20260609	29.38	29.485	28.695	29.2	5389	29.0774	down	down	correct
IDOG.US	ALPS International Sector Dividend Dogs ETF	20260609	43.8	43.8	42.975	43.3199	20100	42.383	down	down	correct
IDRV.US	iShares Trust	20260609	41.31	41.31	39.26	40.1	24100	39.8074	down	up	incorrect
IDU.US	iShares U.S. Utilities ETF	20260609	110.54	111.64	110.24	111.52	94008	110.8949	up	down	incorrect
IDX.US	VanEck Vectors Indonesia Index ETF	20260609	10.28	10.29	10.04	10.23	113200	10.23	down	down	correct
IEMG.US	iShares Core MSCI Emerging Markets ETF	20260609	81.75	81.995	78	80.04	11671160	79.4022	down	down	correct
IEUR.US	iShares Core MSCI Europe ETF	20260609	75.38	75.77	73.76	74.94	1214370	73.4277	down	down	correct
IEV.US	iShares Trust	20260609	72.72	73.07	71.3	72.255	84887	71.0018	down	down	correct
IEZ.US	iShares U.S. Oil Equipment & Services ETF	20260609	30.91	30.91	29.61	30.24	259776	30.156	down	down	correct
IFED.US	IFED	20260609	44.37	44.555	43.935	43.998	1100	43.998	down	down	correct
IG.US	Principal Exchange	20260609	20.52	20.58	20.4701	20.55	39710	20.4665	up	down	incorrect
IGBH.US	iShares Interest Rate Hedged Long	20260609	24.64	24.6799	24.59	24.63	28470	24.528	down	down	correct
IGLB.US	iShares 10+ Year Investment Grade Corporate Bond ETF	20260609	49.55	49.63	49.39	49.62	736746	49.4069	up	up	correct
IGM.US	iShares Expanded Tech Sector ETF	20260609	160.92	162.14	150.53	156.87	1094382	156.8031	down	down	correct
IHAK.US	iShares Cybersecurity and Tech ETF	20260609	56.47	56.66	53.885	55.64	262022	55.633	down	down	correct
IHDG.US	WisdomTree Trust	20260609	51.46	51.6099	50.495	51.21	335644	50.5354	down	down	correct
IHE.US	iShares U.S. Pharmaceuticals ETF	20260609	93.28	94.045	92.9415	93.79	76237	93.5079	up	up	correct
IHF.US	iShares U.S. Healthcare Providers ETF	20260609	52.36	53.21	52.36	53.19	545327	53.1413	up	up	correct
IHI.US	iShares U.S. Medical Devices ETF	20260609	50.12	51.12	50	50.94	3261135	50.8631	up	up	correct
IHY.US	VanEck Vectors International High Yield Bond ETF	20260609	21.73	21.74	21.65	21.6875	3020	21.5873	down	down	correct
IIGD.US	Invesco Investment Grade Defensive ETF	20260609	24.445	24.455	24.42	24.45	1708	24.279	up	up	correct
IJAN.US	Innovator MSCI EAFE Power Buffer ETF January	20260609	37.742	37.742	37.3	37.543	3900	37.543	down	down	correct
IJH.US	iShares Trust	20260609	74.73	75.61	73.09	74.73	14117300	74.5443
IJJ.US	iShares S&P Mid	20260609	143.5	145.23	142.1	144.19	137378	143.6841	up	up	correct
IJK.US	iShares S&P Mid	20260609	113.44	114.71	109.83	113.09	213800	112.9582	down	down	correct
IJR.US	iShares Core S&P Small	20260609	139.72	141.85	137.085	139.89	6005912	139.4684	up	down	incorrect
IJS.US	iShares S&P Small	20260609	132.27	134.2	130.18	132.38	489326	131.8523	up	up	correct
IJUL.US	Innovator MSCI EAFE Power Buffer ETF	20260609	35.39	35.39	34.96	35.283	2400	35.283	down	up	incorrect
ILCB.US	iShares Morningstar U.S. Equity ETF	20260609	103.12	103.63	100.4	102.14	19151	101.8955	down	down	correct
ILCG.US	iShares Morningstar Growth ETF	20260609	115.86	116.38	110.9401	114.13	154009	114.0361	down	down	correct
ILCV.US	iShares Morningstar Value ETF	20260609	101.49	101.49	99.8601	100.9	46206	100.5129	down	down	correct
ILDR.US	First Trust Exchange	20260609	38.51	38.8	36.4	37.66	101400	37.66	down	down	correct
ILF.US	iShares Latin America 40 ETF	20260609	33.27	33.51	32.74	33.22	2437428	32.8015	down	up	incorrect
ILTB.US	iShares Trust	20260609	48.64	48.71	48.54	48.7	64721	48.5015	up	down	incorrect
IMCB.US	iShares Morningstar Mid	20260609	93.88	94.55	91.975	93.5	38753	93.2216	down	down	correct
IMCG.US	iShares Morningstar Mid	20260609	93.87	94.825	90.05	92.89	176074	92.7877	down	up	incorrect
IMTB.US	iShares Core 5	20260609	43.335	43.36	43.25	43.36	14446	43.1982	up	up	correct
IMTM.US	iShares MSCI Intl Momentum Factor ETF	20260609	52.67	52.805	51.05	51.98	827401	51.3951	down	down	correct
INCO.US	Columbia India Consumer ETF	20260609	57.49	57.56	56.89	57.45	15600	57.45	down	down	correct
INDL.US	Direxion Daily MSCI India Bull 2x Shares	20260609	42.76	42.82	41.75	42.22	20144	42.1108	down	down	correct
INDS.US	Pacer Benchmark Industrial Real Estate SCTR ETF	20260609	39.62	40.49	39.62	40.3888	5882	40.3888	up	up	correct
INFL.US	Horizon Kinetics Inflation Beneficiaries ETF	20260609	50.81	50.93	49.65	50.16	685198	50.0271	down	down	correct
INKM.US	SSGA Active Trust	20260609	34.37	34.5059	34.37	34.5059	1837	34.0418	up	up	correct
INMU.US	BlackRock Intermediate Muni Income Bond ETF	20260609	24.16	24.16	24.135	24.16	128700	24.0939
INTF.US	iShares Edge MSCI Multifactor Intl ETF	20260609	41.32	41.38	40.38	40.96	550416	40.2535	down	down	correct
IOCT.US	Innovator ETFs Trust	20260609	36.57	36.57	36.1	36.425	6500	36.425	down	down	correct
IOO.US	iShares Global 100 ETF	20260609	139.76	139.93	135.3	138.01	774300	137.2904	down	down	correct
IPAC.US	iShares Core MSCI Pacific ETF	20260609	81.76	82.19	79.95	80.93	308160	80.0656	down	down	correct
IPAY.US	ETF Series Solutions	20260609	42.99	43.88	42.82	43.27	27900	43.27	up	up	correct
IPO.US	Renaissance IPO ETF	20260609	55.11	55.7599	51.4101	53.85	26079	53.8197	down	down	correct
IPOS.US	Renaissance International IPO ETF	20260609	22.76	22.93	22.1	22.2533	3390	22.2017	down	down	correct
IQDF.US	FlexShares International Quality Dividend Index Fund	20260609	34.52	34.58	33.5701	34.1956	50066	33.6953	down	down	correct
IQDY.US	FlexShares International Quality Dividend Dynamic Index Fund	20260609	42.35	42.43	41.42	41.8152	2672	41.2445	down	down	correct
IQLT.US	iShares MSCI Intl Quality Factor ETF	20260609	49.09	49.34	48.09	48.82	1862049	48.0903	down	up	incorrect
IQSI.US	IQ Candriam ESG International Equity ETF	20260609	38.05	38.13	37.26	37.71	4300	37.1482	down	down	correct
IQSU.US	IQ Candriam ESG US Equity ETF	20260609	60.81	60.81	59.535	60.318	2000	60.1763	down	down	correct
ISCB.US	iShares Morningstar Small	20260609	72.15	72.76	70.59	72.032	4838	71.8118	down	down	correct
ISCF.US	iShares Trust	20260609	44.37	44.41	43.41	43.885	48502	43.0764	down	down	correct
ISCG.US	iShares Morningstar Small	20260609	62.13	62.81	60.16	61.69	20800	61.5933	down	down	correct
ISCV.US	iShares Morningstar Small	20260609	75.3	76.42	74.9684	75.8204	29059	75.4897	up	up	correct
ISRA.US	VanEck Vectors Israel ETF	20260609	65.83	65.83	63.49	64.93	15300	64.93	down	down	correct
ISWN.US	Amplify ETF Trust	20260609	22.16	22.19	21.92	21.964	1500	21.8047	down	down	correct
ITAN.US	Alpha Architect ETF Trust	20260609	41.98	41.98	40.96	41.698	2800	41.593	down	up	incorrect
ITEQ.US	BlueStar Israel Technology ETF	20260609	65.76	66.08	62.94	64.587	3800	64.587	down	up	incorrect
ITOT.US	iShares Core S&P Total U.S. Stock Market ETF	20260609	162.86	163.73	158.19	161.51	3350841	161.0941	down	down	correct
IVE.US	iShares Trust	20260609	226.82	227.5	223.88	226.51	1557904	225.6197	down	down	correct
IVES.US	ETF Managers Trust	20260609	37.95	38.24	35.51	36.94	1112800	36.94	down	down	correct
IVLU.US	iShares Edge MSCI Intl Value Factor ETF	20260609	42.62	42.67	41.585	42.16	1914758	41.4626	down	down	correct
IVOG.US	Vanguard S&P Mid	20260609	140.71	142.26	136.92	140.47	15800	140.47	down	down	correct
IVOL.US	Krane Shares Trust	20260609	17.6	17.635	17.555	17.6	99500	17.5471
IVOO.US	Vanguard Admiral Funds	20260609	126.41	127.8944	123.8757	126.36	116377	126.0188	down	down	correct
IVOV.US	Vanguard S&P Mid	20260609	110.79	112.01	109.91	111.06	11400	111.06	up	up	correct
IVV.US	iShares Core S&P 500 ETF	20260609	747.14	750.42	725.95	740.75	19904551	738.7661	down	up	incorrect
IVW.US	iShares S&P 500 Growth ETF	20260609	136.55	137.37	130.98	134.59	4012079	134.4644	down	down	correct
IWB.US	iShares Russell 1000 ETF	20260609	406.19	408.29	395.13	403.11	607000	402.2722	down	down	correct
IWC.US	iShares Micro	20260609	186.41	188.0708	178.2484	183.01	127449	182.5121	down	down	correct
IWD.US	iShares Russell 1000 Value ETF	20260609	238.99	239.97	234.17	238.17	2160400	237.4214	down	down	correct
IWDL.US	ETRACS 2x Leveraged US Value Factor TR ETN	20260609	60.0213	60.0213	60.0213	60.0213	80	60.0213
IWF.US	iShares Russell 1000 Growth ETF	20260609	123.54	124.3	119.17	122.02	6288034	121.9129	down	down	correct
IWFL.US	ETRACS 2x Leveraged US Growth Factor TR ETN	20260609	60.25	60.6949	57.83	58.7082	1861	58.7082	down	down	correct
IWL.US	iShares Russell Top 200 ETF	20260609	184.59	185.28	179.5	182.85	67049	182.4595	down	down	correct
IWM.US	iShares Trust	20260609	287.18	290.87	277.62	285.02	41761262	284.3438	down	down	correct
IWML.US	ETRACS 2x Leveraged US Size Factor TR ETN	20260609	31.4	31.4	30.498	30.498	300	30.498	down	down	correct
IWN.US	iShares Russell 2000 Value ETF	20260609	213.11	215.66	208.42	212.17	973300	211.4071	down	down	correct
IWO.US	iShares Russell 2000 Growth ETF	20260609	373.5	379.53	358.08	370.61	610595	370.1696	down	down	correct
IWP.US	iShares Russell Mid	20260609	140.09	141.99	136.06	139.78	997166	139.6192	down	down	correct
IWR.US	iShares Russell Mid	20260609	107.03	108.02	104.72	106.92	3197466	106.6358	down	down	correct
IWS.US	iShares Russell Mid	20260609	160.61	161.98	157.59	160.53	459480	160.0359	down	down	correct
IWV.US	iShares Russell 3000 ETF	20260609	422.28	424.49	410.74	418.99	227400	418.0369	down	down	correct
IWX.US	iShares Russell Top 200 Value ETF	20260609	104.15	104.4701	102.225	103.81	90503	103.4357	down	up	incorrect
IWY.US	iShares Russell Top 200 Growth ETF	20260609	289.78	291.32	279.69	286.09	449217	285.817	down	up	incorrect
IXC.US	iShares Global Energy ETF	20260609	54.635	54.695	53.49	53.94	1129224	53.2189	down	up	incorrect
IXG.US	iShares Global Financials ETF	20260609	122.47	123.36	121.33	122.7401	16895	121.0138	up	up	correct
IXJ.US	iShares Global Healthcare ETF	20260609	95.6	96.37	95.56	96.22	144004	95.3743	up	up	correct
IXN.US	iShares Global Tech ETF	20260609	140.41	141.09	130.89	136.4	693914	136.237	down	down	correct
IXP.US	iShares Global Comm Services ETF	20260609	119.34	119.755	117.74	118.53	25161	117.7226	down	down	correct
IYC.US	iShares U.S. Consumer Services ETF	20260609	100.3	101.32	99.53	100.48	448309	100.3409	up	up	correct
IYE.US	iShares U.S. Energy ETF	20260609	61.6	61.68	60.14	60.79	2455909	60.482	down	up	incorrect
IYF.US	iShares U.S. Financials ETF	20260609	125.03	126.102	124.32	125.41	205571	125.0378	up	down	incorrect
IYG.US	iShares U.S. Financial Services ETF	20260609	88.28	89.17	87.875	88.8	95693	88.5747	up	down	incorrect
IYH.US	iShares U.S. Healthcare ETF	20260609	64.51	65.08	64.43	64.93	945500	64.7659	up	up	correct
IYK.US	iShares U.S. Consumer Goods ETF	20260609	71.36	72.715	71.18	72.5	540542	72.0908	up	up	correct
IYM.US	iShares U.S. Basic Materials ETF	20260609	182.83	183.945	179.12	183.04	246295	182.5657	up	down	incorrect
IYR.US	iShares U.S. Real Estate ETF	20260609	101.67	103.92	101.54	103.49	8192672	102.9843	up	down	incorrect
IYW.US	iShares U.S. Technology ETF	20260609	247.35	248.89	231.55	241.08	1941952	241.0093	down	down	correct
IYY.US	iShares Dow Jones U.S. ETF	20260609	180.9	181.3399	175.91	179.57	27677	179.2221	down	down	correct
JAAA.US	Janus Detroit Street Trust	20260609	50.57	50.59	50.55	50.57	7034700	50.3704
JAGG.US	JPMorgan U.S. Aggregate Bond ETF	20260609	45.6021	45.6284	45.55	45.62	43833	45.62	up	up	correct
JDIV.US	JPMorgan U.S. Dividend ETF	20260609	56.19	56.289	55.72	55.94	3100	55.5679	down	down	correct
JDST.US	Direxion Daily Junior Gold Miners Index Bear 2X Shares	20260609	40.895	46.17	40.31	43.55	633082	43.2497	up	up	correct
JEPI.US	J.P. Morgan Exchange	20260609	55.5	55.89	55.175	55.8	6323900	55.4175	up	up	correct
JETS.US	U.S. Global Jets ETF	20260609	28.16	28.78	27.535	28.56	4821700	28.56	up	up	correct
JHCB.US	John Hancock Exchange	20260609	21.16	21.16	21.12	21.16	7800	21.07
JHEM.US	John Hancock Multifactor Emerging Markets ETF	20260609	40.11	40.11	38.53	39.29	46736	39.0917	down	up	incorrect
JHMB.US	John Hancock Exchange	20260609	21.85	21.88	21.83	21.85	14600	21.7604
JHMD.US	John Hancock Multifactor Developed International ETF	20260609	44.57	44.71	43.61	44.24	46387	43.4822	down	down	correct
JHML.US	John Hancock Multifactor Large Cap ETF	20260609	88.17	88.465	86.1915	87.74	13786	87.354	down	down	correct
JHMM.US	John Hancock Multifactor Mid Cap ETF	20260609	73.27	73.98	71.81	73.2	222497	72.9185	down	down	correct
JHMU.US	John Hancock Exchange	20260609	26.29	26.29	26.254	26.254	200	26.1713	down	down	correct
JHSC.US	John Hancock Multifactor Small Cap ETF	20260609	47.12	47.59	46.37	47.13	45430	46.9457	up	up	correct
JIG.US	J.P. Morgan Exchange	20260609	83.43	83.53	80.08	81.722	68400	81.722	down	down	correct
JIGB.US	J.P. Morgan Exchange	20260609	45.02	45.09	44.97	45.09	3403	45.09	up	up	correct
JKD.US	iShares Morningstar U.S. Equity ETF	20260609	103.12	103.63	100.4	102.14	19152	101.8952	down	down	correct
JKE.US	iShares Morningstar Growth ETF	20260609	115.86	116.38	110.9401	114.13	154010	114.0361	down	down	correct
JKF.US	iShares Morningstar Value ETF	20260609	101.49	101.49	99.8601	100.9	46207	100.5129	down	down	correct
JKG.US	iShares Morningstar Mid	20260609	93.88	94.55	91.975	93.5	38753	93.222	down	down	correct
JKJ.US	iShares Morningstar Small	20260609	72.15	72.76	70.59	72.032	4838	71.8122	down	down	correct
JKK.US	iShares Morningstar Small	20260609	62.13	62.805	60.16	61.69	20810	61.5934	down	down	correct
JMBS.US	Janus Henderson Mortgage	20260609	44.83	44.89	44.775	44.86	541405	44.6669	up	up	correct
JMOM.US	JPMorgan U.S. Momentum Factor ETF	20260609	81.7	82.077	78.5601	80.83	73893	80.6844	down	down	correct
JNK.US	SPDR Bloomberg Barclays High Yield Bond ETF	20260609	95.92	96.135	95.68	95.92	2888693	95.3917
JNUG.US	Direxion Daily Junior Gold Miners Index Bull 2X Shares	20260609	136.43	138.28	119.47	127.84	513100	127.3368	down	up	incorrect
JOJO.US	Tidal ETF Trust	20260609	15.48	15.51	15.46	15.51	3300	15.454	up	up	correct
JOYY.US	Infusive® Compounding Global Equities ETF	20260609	66.5	67.27	64.58	66.09	356000	64.6028	down	down	correct
JPEM.US	JPMorgan Diversified Return Emerging Markets Equity ETF	20260609	63.93	63.94	63	63.5084	12474	62.7405	down	down	correct
JPIE.US	J.P. Morgan Exchange	20260609	45.86	45.898	45.85	45.87	1406800	45.6547	up	up	correct
JPIN.US	JPMorgan Diversified Return International Equity ETF	20260609	73.62	73.81	72.31	73.1163	9041	72.2123	down	down	correct
JPMB.US	JPMorgan USD Emerging Markets Sovereign Bond ETF	20260609	39.94	39.95	39.845	39.9271	26856	39.7336	down	down	correct
JPME.US	JPMorgan Diversified Return U.S. Mid Cap Equity ETF	20260609	122.56	123.23	121.4585	122.8615	7454	122.3453	up	up	correct
JPSE.US	JPMorgan Diversified Return U.S. Small Cap Equity ETF	20260609	58.14	58.53	57.01	57.87	18615	57.7074	down	down	correct
JPUS.US	JPMorgan Diversified Return U.S. Equity ETF	20260609	137.461	138.0944	136.83	138.0944	7064	137.423	up	up	correct
JPXN.US	iShares JPX	20260609	98.805	98.805	96.04	97.17	18204	96.5366	down	down	correct
JQUA.US	JPMorgan U.S. Quality Factor ETF	20260609	70.55	71.03	68.55	70.11	1091400	69.9258	down	down	correct
JSCP.US	JPMorgan Short Duration Core Plus ETF	20260609	46.91	46.945	46.91	46.925	143200	46.7548	up	up	correct
JSTC.US	Tidal ETF Trust	20260609	22.32	22.32	21.809	22.107	18800	22.009	down	down	correct
JUSA.US	JPMorgan ActiveBuilders U.S. Large Cap Equity ETF	20260609	66.974	66.974	64.971	66.22	14353	66.1579	down	down	correct
JUST.US	Goldman Sachs JUST U.S. Large Cap Equity ETF	20260609	106.31	106.71	104.67	105.3116	8103	105.0449	down	down	correct
JVAL.US	JPMorgan U.S. Value Factor ETF	20260609	57.49	57.96	55.76	57.14	24192	56.9186	down	up	incorrect
JXI.US	iShares Global Utilities ETF	20260609	82.96	83.54	82.875	83.54	42364	82.427	up	up	correct
KARS.US	KraneShares Electric Vehicles and Future Mobility Index ETF	20260609	33.5	33.5	32	33.02	24800	33.02	down	down	correct
KBA.US	KraneShares Trust	20260609	33.55	33.55	32.98	33.3	75800	33.3	down	down	correct
KBE.US	SPDR S&P Bank ETF	20260609	64.63	66.02	64.63	65.09	2222109	64.7436	up	up	correct
KCCA.US	KraneShares California Carbon Allowance ETF	20260609	16.56	16.56	16.41	16.46	27700	16.46	down	down	correct
KCE.US	SPDR S&P Capital Markets ETF	20260609	150.69	153.53	149.72	152.21	36400	151.5212	up	up	correct
KEMQ.US	KraneShares FTSE Emerging Markets Consumer Technology Index ETF	20260609	24.55	24.885	24.51	24.885	3500	24.885	up	up	correct
KEMX.US	KraneShares MSCI Emerging Markets ex China Index ETF	20260609	50.56	50.56	48.051	49.26	17000	49.26	down	down	correct
KGRN.US	KraneShares MSCI China Clean Technology ETF	20260609	26.14	26.29	25.5	25.774	19600	25.774	down	down	correct
KHYB.US	KraneShares Asia Pacific High Yield Bond ETF	20260609	24.08	24.13	24.08	24.11	3400	23.9168	up	up	correct
KIE.US	SPDR S&P Insurance ETF	20260609	56.58	57.21	56.48	56.94	1150603	56.7298	up	up	correct
KLDW.US	Knowledge Leaders Developed World ETF	20260609	61.6776	61.6776	61.6776	61.6776	0	61.6776
KMLM.US	KFA Mount Lucas Index Strategy ETF	20260609	28.43	28.48	28.23	28.34	81000	28.34	down	down	correct
KNOW.US	Direxion All Cap Insider Sentiment Shares	20260609	12.7638	12.7638	12.7638	12.7638	114	12.7068
KOKU.US	Xtrackers MSCI Kokusai Equity ETF	20260609	128.734	128.734	128.734	128.734	100	128.0588
KOLD.US	ProShares UltraShort Bloomberg Natural Gas	20260609	23.46	23.6	22.61	23.31	3176700	23.31	down	down	correct
KOMP.US	SPDR S&P Kensho New Economies Composite ETF	20260609	70.93	71.5576	67.06	69.3635	67687	69.2626	down	down	correct
KONG.US	ETF Opportunities Trust	20260609	30.84	30.962	30.53	30.962	1200	30.962	up	up	correct
KORP.US	American Century Diversified Corporate Bond ETF	20260609	46.55	46.55	46.4	46.5	368876	46.3043	down	down	correct
KORU.US	Direxion Shares ETF Trust	20260609	797.84	801.35	589.01	692.02	43118599	34.601	down	down	correct
KRBN.US	KraneShares Global Carbon ETF	20260609	31.9	32.5	31.89	32.395	14200	32.395	up	up	correct
KRE.US	SPDR S&P Regional Banking ETF	20260609	70.78	72.43	70.73	71.24	23975600	70.8273	up	up	correct
KSA.US	iShares MSCI Saudi Arabia ETF	20260609	38.89	38.95	38.22	38.54	1129581	37.9596	down	down	correct
KSTR.US	KraneShares SSE STAR Market 50 Index ETF	20260609	24.14	24.5	23.2	23.8	778800	23.8	down	down	correct
KURE.US	KraneShares MSCI All China Health Care Index ETF	20260609	14.64	14.78	14.38	14.516	49400	14.516	down	down	correct
KVLE.US	KFA Value Line Dynamic Core Equity Index ETF	20260609	27.78	27.86	27.78	27.86	400	27.6953	up	up	correct
KWEB.US	KraneShares CSI China Internet ETF	20260609	26.55	26.585	25.895	26.2	19843800	26.2	down	down	correct
KXI.US	iShares Global Consumer Staples ETF	20260609	67.51	68.31	67.42	67.99	85199	67.1882	up	up	correct
LABD.US	Direxion Daily S&P Biotech Bear 3X Shares	20260609	14.41	15.35	13.675	14	4798701	13.895	down	down	correct
LABU.US	Direxion Shares ETF Trust	20260609	168.05	173.2	155.72	169.98	841200	169.98	up	up	correct
LCR.US	Leuthold Core ETF	20260609	39.37	39.41	38.93	39.204	7600	39.204	down	down	correct
LCTD.US	BlackRock World ex U.S. Carbon Transition Readiness ETF	20260609	57.78	58.15	56.81	57.461	7200	56.5219	down	down	correct
LCTU.US	BlackRock U.S. Carbon Transition Readiness ETF	20260609	79.915	79.915	77.413	78.868	30200	78.6882	down	down	correct
LDUR.US	PIMCO Enhanced Low Duration Active Exchange	20260609	95.37	95.37	95.2001	95.3	49637	94.981	down	down	correct
LEMB.US	iShares J.P. Morgan EM Local Currency Bond ETF	20260609	41.84	41.9	41.73	41.85	124400	41.85	up	up	correct
LGH.US	HCM Defender 500 Index ETF	20260609	63.39	63.81	61.17	62.69	43000	62.69	down	down	correct
LGLV.US	SPDR SSGA US Large Cap Low Volatility Index ETF	20260609	179.043	179.83	178.65	179.81	17678	178.8285	up	up	correct
LGOV.US	First Trust Exchange	20260609	21.23	21.31	21.151	21.29	196300	21.1359	up	up	correct
LIT.US	Global X Funds	20260609	80.02	80.42	76.604	78.61	771579	78.2735	down	down	correct
LOPP.US	Gabelli ETFs Trust	20260609	37.676	37.676	37.676	37.676	100	37.676
LOUP.US	Innovator ETFs Trust	20260609	94.43	94.93	88.42	91.851	16700	91.851	down	up	incorrect
LQD.US	iShares iBoxx $ Investment Grade Corporate Bond ETF	20260609	108.32	108.445	108.045	108.41	37925359	108.0308	up	down	incorrect
LQDB.US	iShares Trust	20260609	85.85	86.16	85.76	86.02	25800	85.6865	up	up	correct
LQDH.US	iShares Interest Rate Hedged Corporate Bond ETF	20260609	93.15	93.22	93	93.17	37900	92.7481	up	up	correct
LRGF.US	iShares MSCI USA Multifactor ETF	20260609	75.41	75.575	73.29	74.76	107806	74.5686	down	down	correct
LRNZ.US	TrueShares Technology AI and Deep Learning ETF	20260609	58.14	58.56	55.17	57.268	10500	57.268	down	down	correct
LSAF.US	LeaderSharesTM AlphaFactor US Core Equity ETF	20260609	51.17	51.48	50.38	51.2	4000	51.2	up	up	correct
LSAT.US	Two Roads Shared Trust	20260609	43.04	43.084	42.72	43.084	1600	43.084	up	up	correct
LTL.US	ProShares Ultra Telecommunications	20260609	24.78	24.955	24.22	24.6813	1038	24.6372	down	down	correct
LTPZ.US	PIMCO 15+ Year U.S. TIPS Index Exchange	20260609	50.32	50.46	50.21	50.4	77927	49.7731	up	up	correct
MAKX.US	ProShares S&P Kensho Smart Factories ETF	20260609	69.5	69.5	66.36	68.16	3100	68.1444	down	down	correct
MARB.US	First Trust Vivaldi Merger Arbitrage ETF	20260609	20.91	20.95	20.91	20.92	3900	20.92	up	up	correct
MBOX.US	Freedom Day Dividend ETF	20260609	40.14	40.14	39.605	39.966	4700	39.8008	down	down	correct
MBSD.US	FlexShares Disciplined Duration MBS Index Fund	20260609	20.54	20.545	20.5318	20.5447	3198	20.4847	up	up	correct
MDY.US	SPDR S&P MIDCAP 400 ETF Trust	20260609	681.48	689.67	666.8	681.68	1455462	679.9884	up	up	correct
MDYG.US	SPDR S&P 400 Mid Cap Growth ETF	20260609	108.25	109.418	104.87	107.85	93510	107.7043	down	down	correct
MDYV.US	SPDR S&P 400 Mid Cap Value ETF	20260609	92.27	93.41	91.44	92.75	45790	92.3309	up	up	correct
META.US	Roundhill Ball Metaverse ETF	20260609	591	597.63	581.01	584.59	16977400	584.0487	down	down	correct
MEXX.US	Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3	20260609	28.1	28.6	26.49	27.36	30375	27.1495	down	down	correct
MFDX.US	PIMCO RAFI Dynamic Multi	20260609	41.6273	41.69	40.92	41.2781	6971	40.8618	down	down	correct
MFEM.US	PIMCO RAFI Dynamic Multi	20260609	28.55	28.61	27.78	28.19	19300	28.0003	down	down	correct
MFUS.US	PIMCO RAFI Dynamic Multi	20260609	65.05	65.05	64.17	64.7628	4506	64.5507	down	down	correct
MGC.US	Vanguard Mega Cap Index Fund ETF Shares	20260609	273.15	274.3299	265	270.31	162347	269.6536	down	down	correct
MGK.US	Vanguard Mega Cap Growth Index Fund ETF Shares	20260609	88.38	88.8553	84.72	86.88	4258938	86.7935	down	down	correct
MGV.US	Vanguard World Fund	20260609	159.33	159.83	157.01	159.25	274856	158.5436	down	down	correct
MID.US	American Century Mid Cap Growth Impact ETF	20260609	67.24	67.24	66.634	66.634	500	66.634	down	down	correct
MIDE.US	DBX ETF Trust	20260609	37.435	37.435	37.435	37.435	200	37.3141
MIDU.US	Direxion Shares ETF Trust	20260609	68.32	70.6699	64.1102	68.22	40260	68.1121	down	down	correct
MINO.US	PIMCO ETF Trust	20260609	45.51	45.51	45.44	45.45	58500	45.301	down	down	correct
MINT.US	PIMCO Enhanced Short Maturity Active Exchange	20260609	100.53	100.54	100.52	100.54	1587737	100.2169	up	up	correct
MJ.US	ETFMG Alternative Harvest ETF	20260609	27.69	28.66	27.005	27.2	31600	27.2	down	down	correct
MLPA.US	Global X MLP ETF	20260609	54	54.31	53.67	53.69	141900	53.69	down	down	correct
MLPB.US	UBS ETRACS Alerian MLP Infrastructure Index ETN Series B	20260609	29.1403	29.22	29.0972	29.0972	765	28.6671	down	down	correct
MLPR.US	ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN	20260609	71.18	71.18	71.18	71.18	100	69.4728
MLPX.US	Global X MLP & Energy Infrastructure ETF	20260609	73.16	73.61	72.52	73.3	354400	73.3	up	up	correct
MMIN.US	IQ MacKay Municipal Insured ETF	20260609	24.08	24.1	24.04	24.08	71979	24.0025
MMIT.US	IndexIQ Active ETF Trust	20260609	24.3	24.35	24.3	24.34	250966	24.2691	up	up	correct
MMLG.US	First Trust Exchange	20260609	35.93	36.03	35.93	36.0068	1579	36.0068	up	up	correct
MMSC.US	MMSC	20260609	27.79	27.8	26.4	27.229	5900	27.229	down	down	correct
MMTM.US	SPDR S&P 1500 Momentum Tilt ETF	20260609	317.505	317.505	313.92	315.4889	589	314.6105	down	down	correct
MNA.US	IQ Merger Arbitrage ETF	20260609	36.38	36.4899	36.38	36.47	10225	36.47	up	up	correct
MOO.US	VanEck Vectors Agribusiness ETF	20260609	78.32	78.35	77.31	77.87	178200	77.87	down	down	correct
MORT.US	VanEck Vectors Mortgage REIT Income ETF	20260609	9.93	10.1	9.93	10.09	1094409	9.6761	up	down	incorrect
MOTO.US	SmartETFs Smart Transportation & Technology ETF	20260609	65.705	66.07	65.705	66.07	400	66.07	up	down	incorrect
MSOS.US	AdvisorShares Pure US Cannabis ETF	20260609	5.8	5.97	5.434	5.49	11820600	5.49	down	up	incorrect
MTGP.US	WisdomTree Mortgage Plus Bond Fund	20260609	43.96	43.975	43.905	43.95	3411	43.8062	down	up	incorrect
MTUL.US	ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN	20260609	53.04	56.301	53.04	56.301	400	56.301	up	down	incorrect
MUB.US	iShares Trust	20260609	107.07	107.14	106.92	107.04	3156344	106.753	down	up	incorrect
MUNI.US	PIMCO ETF Trust	20260609	52.35	52.4152	52.325	52.41	340520	52.2605	up	down	incorrect
MUSI.US	American Century Multisector Income ETF	20260609	43.46	43.46	43.38	43.45	4200	43.2723	down	up	incorrect
MUST.US	Columbia Multi	20260609	20.67	20.67	20.51	20.65	162176	20.5941	down	up	incorrect
MVRL.US	ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN	20260609	13.15	13.41	13.15	13.3338	6361	12.8531	up	up	correct
MVV.US	ProShares Ultra MidCap400	20260609	86.35	88.385	83.2	86.51	26540	86.406	up	up	correct
MXI.US	iShares Global Materials ETF	20260609	109.08	109.08	106.85	108.55	26305	107.4605	down	down	correct
MYY.US	ProShares Short MidCap400	20260609	15.54	15.86	15.4	15.58	84083	15.4395	up	up	correct
MZZ.US	ProShares UltraShort MidCap400	20260609	6.04	6.41	6.04	6.17	43773	6.1476	up	up	correct
NACP.US	Impact Shares Trust I	20260609	58.17	58.27	57.79	58.12	700	58.0161	down	down	correct
NAIL.US	Direxion Daily Homebuilders & Supplies Bull 3X Shares	20260609	38.84	42.6299	38.79	42.23	3450252	42.1314	up	up	correct
NANR.US	SPDR S&P North American Natural Resources ETF	20260609	80.45	80.45	77.93	79.104	12800	79.104	down	down	correct
NERD.US	Listed Funds Trust	20260609	19.845	19.845	19.7992	19.7992	476	19.7992	down	down	correct
NETL.US	Fundamental Income Net Lease Real Estate ETF	20260609	26.28	26.82	26.28	26.72	12700	26.6148	up	up	correct
NFLT.US	Virtus Newfleet Multi	20260609	22.85	22.94	22.85	22.89	155825	22.6924	up	up	correct
NFRA.US	FlexShares STOXX Global Broad Infrastructure Index Fund	20260609	65.24	65.24	64.53	64.95	43110	64.3521	down	down	correct
NLR.US	VanEck Vectors Uranium+Nuclear Energy ETF	20260609	123.97	123.97	116.28	119.55	849000	119.55	down	down	correct
NORW.US	Global X MSCI Norway ETF	20260609	37.1	37.775	36.5411	36.83	148233	34.5254	down	down	correct
NRGD.US	MicroSectors U.S. Big Oil Index	20260609	25.7	27.41	25.47	26.52	26000	26.52	up	up	correct
NRGU.US	MicroSectors U.S. Big Oil Index 3X Leveraged ETNs	20260609	37.42	37.607	34.78	36.39	76100	36.39	down	down	correct
NTSE.US	WisdomTree Emerging Markets Efficient Core Fund	20260609	46.75	46.75	45.95	46.541	1100	46.3371	down	down	correct
NTSI.US	WisdomTree International Efficient Core Fund	20260609	46.71	46.71	46.06	46.3209	10359	45.7864	down	down	correct
NTSX.US	WisdomTree Trust	20260609	58.56	58.69	57.38	58.13	35100	57.9705	down	down	correct
NUAG.US	Nuveen Enhanced Yield U.S. Aggregate Bond ETF	20260609	20.875	20.89	20.85	20.89	4959	20.8103	up	up	correct
NUBD.US	Nuveen ESG U.S. Aggregate Bond ETF	20260609	22	22.01	21.965	21.995	65875	21.9215	down	down	correct
NUGO.US	Nushares ETF Trust	20260609	42.52	42.75	41.185	41.927	4800	41.927	down	down	correct
NUGT.US	Direxion Shares ETF Trust	20260609	133.06	135.36	118.36	126.63	891700	126.4461	down	down	correct
NUHY.US	Nuveen ESG High Yield Corporate Bond ETF	20260609	21.29	21.3	21.23	21.28	15600	21.16	down	down	correct
NUSA.US	Nuveen Enhanced Yield 1	20260609	23.095	23.1	23.075	23.09	9903	23.0142	down	down	correct
NYF.US	iShares New York Muni Bond ETF	20260609	53.7	53.728	53.6201	53.67	124377	53.53	down	down	correct
OALC.US	Unified Series Trust	20260609	40.36	40.42	39.42	39.844	7300	39.844	down	down	correct
OBOR.US	KraneShares MSCI One Belt One Road Index ETF	20260609	26.25	26.278	26.07	26.278	1500	26.278	up	up	correct
OCIO.US	ClearShares OCIO ETF	20260609	36.425	36.9714	36.425	36.9714	2563	36.8089	up	up	correct
OEF.US	iShares S&P 100 ETF	20260609	368.15	369.37	356.55	363.62	481530	362.8903	down	down	correct
OGCP.US	Empire State Realty OP L.P	20260609	5.41	5.75	5.41	5.75	500	5.715	up	up	correct
OIH.US	VanEck Vectors ETF Trust	20260609	430.25	431.7	411.9	420.75	396400	420.75	down	up	incorrect
OILU.US	Bank of Montreal	20260609	42.84	42.966	40.15	41.51	242500	41.51	down	up	incorrect
OND.US	ProShares Trust	20260609	34.1	34.1	34.1	34.1	100	34.1
ONEO.US	SPDR Russell 1000 Momentum Focus ETF	20260609	149.7077	149.7077	149.7077	149.7077	164	149.2548
ONEV.US	SPDR Russell 1000 Low Volatility Focus ETF	20260609	142.665	142.6717	142.17	142.6717	1783	141.8994	up	down	incorrect
ONEY.US	SPDR Russell 1000 Yield Focus ETF	20260609	129.13	129.7255	128.2	129.51	7184	128.5212	up	down	incorrect
ONLN.US	ProShares Online Retail ETF	20260609	55.06	55.06	53.79	54.79	9073	54.7424	down	up	incorrect
ONOF.US	Global X Funds	20260609	39.855	39.855	38.852	39.35	21800	39.1853	down	down	correct
OPER.US	ETF Series Solutions	20260609	100.09	100.105	100.09	100.095	7100	99.8455	up	up	correct
OUNZ.US	VanEck Merk Gold Trust	20260609	41.64	41.94	40.73	40.94	1028200	40.94	down	down	correct
OVB.US	Overlay Shares Core Bond ETF	20260609	20.4	20.41	20.376	20.39	9700	20.2879	down	down	correct
OVF.US	Overlay Shares Foreign Equity ETF	20260609	31.42	31.52	30.608	31.15	14400	30.8798	down	down	correct
OVL.US	Overlay Shares Large Cap Equity ETF	20260609	56.67	56.85	55	56.11	95000	55.6231	down	down	correct
OVLH.US	Overlay Shares Hedged Large Cap Equity ETF	20260609	41.68	41.68	40.97	41.45	8000	41.45	down	down	correct
OVM.US	Overlay Shares Municipal Bond ETF	20260609	21.75	21.75	21.68	21.695	8300	21.6034	down	down	correct
OVS.US	Overlay Shares Small Cap Equity ETF	20260609	40.96	40.96	39.605	40.35	2900	40.0151	down	down	correct
OVT.US	Listed Funds Trust	20260609	21.86	21.86	21.8	21.82	5300	21.7012	down	down	correct
OWNS.US	Impact Shares Trust I	20260609	17.31	17.31	17.28	17.305	3900	17.1418	down	down	correct
PAB.US	PGIM ETF Trust	20260609	41.99	42.028	41.93	41.986	4200	41.8292	down	down	correct
PALC.US	Pacer Lunt Large Cap Multi	20260609	56.555	56.555	54.98	56.406	5300	56.406	down	down	correct
PALL.US	Aberdeen Standard Physical Palladium Shares ETF	20260609	22.7	22.88	22.03	22.3	987700	22.3	down	down	correct
PAMC.US	Pacer Lunt MidCap Multi	20260609	53.88	53.88	53.33	53.841	1000	53.841	down	down	correct
PBD.US	Invesco Global Clean Energy ETF	20260609	20.7	20.76	19.83	20.2	43929	20.1229	down	down	correct
PBE.US	Invesco Dynamic Biotechnology & Genome ETF	20260609	83.46	84.2484	82.9201	84.2484	1636	83.4421	up	up	correct
PBJ.US	Invesco Dynamic Food & Beverage ETF	20260609	47.31	47.5305	47.16	47.5305	9403	47.3884	up	up	correct
PBP.US	Invesco Exchange	20260609	22.87	22.87	22.32	22.63	45645	22.2207	down	down	correct
PBW.US	Invesco WilderHill Clean Energy ETF	20260609	41.54	41.865	37.67	39.25	568825	39.0224	down	down	correct
PCEF.US	Invesco Exchange	20260609	19.95	20.06	19.7401	19.9	80113	19.6642	down	down	correct
PCY.US	Invesco Exchange	20260609	21.53	21.53	21.4	21.51	360500	21.3018	down	down	correct
PDN.US	Invesco FTSE RAFI Developed Markets ex	20260609	45.8299	45.8299	44.6314	45.24	7756	44.8263	down	down	correct
PEJ.US	Invesco Dynamic Leisure and Entertainment ETF	20260609	63.33	64.3299	63.205	63.84	28237	63.7524	up	up	correct
PEXL.US	Pacer Funds Trust	20260609	73.1	73.1	70.43	71.44	4000	71.44	down	down	correct
PFFA.US	ETFis Series Trust I	20260609	21.25	21.305	21.05	21.18	856382	20.833	down	down	correct
PFFD.US	Global X U.S. Preferred ETF	20260609	18.72	18.8003	18.585	18.66	700701	18.5602	down	down	correct
PFFL.US	ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN	20260609	7.77	7.7748	7.77	7.7748	293	7.6323	up	up	correct
PFFR.US	ETFis Series Trust I	20260609	17.74	17.74	17.51	17.6	34018	17.3573	down	down	correct
PFFV.US	Global X Variable Rate Preferred ETF	20260609	22.18	22.213	22.07	22.1	41300	21.9683	down	down	correct
PFIG.US	Invesco Exchange	20260609	23.885	23.885	23.8592	23.88	5464	23.7024	down	down	correct
PFIX.US	Simplify Exchange Traded Funds	20260609	47.42	47.42	46.5	46.5	306500	46.39	down	down	correct
PFLD.US	AAM Low Duration Preferred and Income Securities ETF	20260609	19.6	19.615	19.57	19.585	24300	19.4953	down	down	correct
PFUT.US	Putnam Sustainable Future ETF	20260609	25.8484	25.8484	25.8484	25.8484	39	25.8484
PFXF.US	VanEck Vectors Preferred Securities ex Financials ETF	20260609	18.48	18.535	18.15	18.36	841887	18.2478	down	down	correct
PGF.US	Invesco Financial Preferred ETF	20260609	13.73	13.73	13.66	13.69	48510	13.5338	down	down	correct
PGHY.US	Invesco Exchange	20260609	19.77	19.88	19.68	19.7311	37584	19.5039	down	down	correct
PGRO.US	Putnam Focused Large Cap Growth ETF	20260609	47.16	47.16	46.04	46.78	6900	46.78	down	down	correct
PGX.US	Invesco Preferred ETF	20260609	10.87	10.9	10.84	10.88	2026708	10.7688	up	up	correct
PHB.US	Invesco Exchange	20260609	18.22	18.235	18.19	18.21	16220	18.21	down	down	correct
PHDG.US	Invesco S&P 500 Downside Hedged ETF	20260609	41.58	41.99	41.42	41.5882	208977	41.4384	up	down	incorrect
PHYL.US	PGIM Active High Yield Bond ETF	20260609	34.89	34.95	34.8265	34.905	320133	34.701	up	down	incorrect
PHYS.US	Sprott Physical Gold Trust	20260609	32.6	32.82	31.89	32.11	7285700	32.11	down	up	incorrect
PICB.US	Invesco Exchange	20260609	23.34	23.36	23.265	23.29	87168	23.1543	down	up	incorrect
PIFI.US	ClearShares Piton Intermediate Fixed Income ETF	20260609	94.01	94.01	93.98	93.98	2300	93.1303	down	up	incorrect
PILL.US	Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF	20260609	11.91	12.3092	11.57	12.18	74117	12.1677	up	down	incorrect
PIN.US	Invesco India ETF	20260609	20.58	20.69	20.3561	20.48	67935	20.48	down	up	incorrect
PINK.US	Simplify Exchange Traded Funds	20260609	37.61	37.83	37	37.55	53800	37.5007	down	up	incorrect
PJP.US	Invesco Dynamic Pharmaceuticals ETF	20260609	111.09	112.0514	110.92	112	20633	111.7273	up	down	incorrect
PKB.US	Invesco Dynamic Building & Construction ETF	20260609	103.9	105.4595	101.6601	104.42	10699	104.3168	up	up	correct
PLDR.US	Putnam Sustainable Leaders ETF	20260609	37.89	37.89	37.281	37.8402	1954	37.8402	down	down	correct
PLTM.US	GraniteShares Platinum Trust	20260609	17.04	17.1	16.33	16.57	300900	16.57	down	down	correct
PPA.US	Invesco Aerospace & Defense ETF	20260609	170.89	173	167.185	171.75	305349	171.6147	up	up	correct
PPLT.US	Aberdeen Standard Physical Platinum Shares ETF	20260609	16.08	16.17	15.42	15.63	2693100	15.63	down	down	correct
PQDI.US	Principal Exchange	20260609	19.31	19.33	19.27	19.32	9900	19.2179	up	up	correct
PREF.US	Principal Spectrum Preferred Securities Active ETF	20260609	18.93	18.96	18.91	18.94	177723	18.8563	up	up	correct
PRF.US	Invesco FTSE RAFI US 1000 ETF	20260609	53.51	53.7	52.39	53.24	407611	53.0668	down	down	correct
PSI.US	Invesco Dynamic Semiconductors ETF	20260609	156.54	160.1	141.7201	151.94	586057	151.9268	down	down	correct
PSIL.US	PSIL	20260609	19.24	19.699	18.904	19.51	19600	19.51	up	up	correct
PSK.US	SPDR ICE Preferred Securities ETF	20260609	30.65	30.65	30.44	30.54	70056	30.3599	down	down	correct
PSLV.US	Sprott Physical Silver Trust	20260609	21.57	21.73	20.37	20.59	13885100	20.59	down	down	correct
PSP.US	Invesco Exchange	20260609	57.99	58.935	57.835	58.57	13354	57.4158	up	up	correct
PSQ.US	ProShares Trust	20260609	25.8	27.1399	25.7	26.35	20165051	26.1184	up	up	correct
PSR.US	Invesco Active U.S. Real Estate Fund	20260609	103.54	104.405	103.54	103.975	9167	103.1808	up	up	correct
PST.US	ProShares UltraShort 7	20260609	23.23	23.2515	23.1475	23.1704	20470	23.0328	down	down	correct
PTBD.US	Pacer Funds Trust	20260609	19.12	19.15	19.07	19.13	23800	18.9144	up	up	correct
PTEST.US	X	20260609	24.97	24.97	24.97	24.97	24350	24.97
PTIN.US	Pacer Trendpilot International ETF	20260609	36.24	36.24	35.4	35.672	8000	35.672	down	down	correct
PULS.US	PGIM Ultra Short Bond ETF	20260609	49.59	49.59	49.58	49.59	2251301	49.4255
PUTW.US	WisdomTree Trust	20260609	32.93	33.0499	32.1601	32.66	90131	32.66	down	down	correct
PVI.US	Invesco Exchange	20260609	24.89	24.89	24.83	24.85	3225	24.763	down	down	correct
PWB.US	Invesco Dynamic Large Cap Growth ETF	20260609	158.59	160.11	149.93	155.78	114100	155.78	down	down	correct
PWV.US	Invesco Dynamic Large Cap Value ETF	20260609	75.4	75.6	75	75.58	24385	75.1658	up	up	correct
PWZ.US	Invesco Exchange	20260609	24.39	24.42	24.36	24.4	202002	24.2478	up	up	correct
PXE.US	Invesco Dynamic Energy Exploration & Production ETF	20260609	36.095	36.095	35.5	35.78	28645	35.6011	down	down	correct
PXF.US	Invesco FTSE RAFI Developed Markets ex	20260609	76.63	76.74	74.57	75.59	46228	74.9212	down	down	correct
PXH.US	Invesco Exchange	20260609	28.79	28.957	28.07	28.45	238128	28.0897	down	down	correct
PXJ.US	Invesco Dynamic Oil & Gas Services ETF	20260609	43.3	43.3662	41.97	42.657	17389	42.3146	down	down	correct
PZA.US	Invesco Exchange	20260609	23.4	23.43	23.3653	23.42	993450	23.2715	up	up	correct
PZT.US	Invesco Exchange	20260609	22.58	22.67	22.53	22.625	42401	22.4827	up	up	correct
QAI.US	IQ Hedge Multi	20260609	36.28	36.3	35.72	36.01	174000	36.01	down	down	correct
QARP.US	DBX ETF Trust	20260609	64.13	64.585	63.95	64.41	2330	64.2357	up	up	correct
QDEF.US	FlexShares Quality Dividend Defensive Index Fund	20260609	87.18	87.1941	86.1116	86.4406	6289	86.0988	down	down	correct
QDF.US	FlexShares Trust	20260609	88.11	88.65	86.3421	87.82	30220	87.4684	down	down	correct
QDIV.US	Global X S&P 500 Quality Dividend ETF	20260609	37.3155	37.3155	37.3155	37.3155	234	37.2257
QDPL.US	Pacer Funds Trust	20260609	45.4	45.5431	44.15	45.08	110947	44.8301	down	down	correct
QEFA.US	SPDR MSCI EAFE StrategicFactors ETF	20260609	95.19	95.64	93.925	95.07	67700	95.07	down	down	correct
QEMM.US	SPDR Index Shares Funds	20260609	80.21	80.21	78.7	78.7	1500	78.7	down	down	correct
QGRO.US	American Century U.S. Quality Growth ETF	20260609	115.22	115.93	111.33	114.13	161300	114.13	down	down	correct
QID.US	ProShares UltraShort QQQ	20260609	14.38	15.87	14.2601	14.99	62976008	14.8398	up	up	correct
QINT.US	American Century Quality Diversified International ETF	20260609	69.2	69.41	67.53	68.53	18100	68.53	down	down	correct
QLD.US	ProShares Ultra QQQ	20260609	94.02	94.72	84.6	90.12	10184800	90.0597	down	down	correct
QLTA.US	iShares Aaa	20260609	47.22	47.27	47.14	47.26	139563	47.0771	up	up	correct
QLV.US	FlexShares US Quality Low Volatility Index Fund	20260609	75.275	75.275	74.77	75.26	6200	74.9429	down	down	correct
QLVD.US	FlexShares Developed Markets ex	20260609	32.61	32.807	32.61	32.807	400	32.2986	up	up	correct
QLVE.US	FlexShares Emerging Markets Quality Low Volatility Index Fund	20260609	33.45	33.45	32.61	33.163	1000	32.9298	down	down	correct
QPX.US	AdvisorShares Q Dynamic Growth ETF	20260609	48.2	48.2	47.47	47.774	600	47.774	down	down	correct
QQH.US	HCM Defender 100 Index ETF	20260609	84.75	85.19	79.41	82.49	100000	82.49	down	down	correct
QQQE.US	Direxion NASDAQ	20260609	118.77	119.265	113.36	116.68	466874	116.4986	down	down	correct
QRFT.US	QRAFT AI	20260609	67.36	67.8855	67.3301	67.8855	967	67.8131	up	up	correct
QTUM.US	Defiance Quantum ETF	20260609	160.29	161.5	147.51	154.75	1739227	154.4942	down	down	correct
QULL.US	ETRACS 2x Leveraged MSCI US Quality Factor TR ETN	20260609	63.08	64.008	63.08	64.008	100	64.008	up	up	correct
QUS.US	SPDR MSCI USA StrategicFactors ETF	20260609	184.7	184.905	182.32	184.04	9800	184.04	down	down	correct
QVML.US	Invesco Exchange	20260609	43.96	44.125	43.27	43.571	4800	43.4612	down	down	correct
QVMM.US	Invesco Exchange	20260609	35	35.2	34.982	34.982	1400	34.8837	down	down	correct
QVMS.US	Invesco Exchange	20260609	32.75	33.011	32.75	33.011	800	32.9194	up	up	correct
QWLD.US	SPDR MSCI World StrategicFactors ETF	20260609	149.55	150.167	148.83	150.167	2500	150.167	up	up	correct
RAAX.US	VanEck Inflation Allocation ETF	20260609	40.57	40.9	39.9	40.25	234000	40.25	down	down	correct
RAFE.US	PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF	20260609	47.07	47.07	46.415	46.96	5846	46.7736	down	down	correct
RAVI.US	FlexShares Ready Access Variable Income Fund	20260609	75.26	75.27	75.22	75.2524	172536	75.0017	down	down	correct
RCD.US	Invesco S&P 500 Equal Weight Consumer Discretionary ETF	20260609	22.41	22.45	22.4	22.4	1100	22.4	down	down	correct
RDIV.US	Invesco S&P Ultra Dividend Revenue ETF	20260609	58.2	58.54	57.99	58.39	33867	57.8559	up	up	correct
RDOG.US	ALPS REIT Dividend Dogs ETF	20260609	41.9	42.06	41.84	41.91	2000	41.2574	up	up	correct
RECS.US	Columbia ETF Trust I	20260609	43.21	43.432	42.33	43.05	455300	43.05	down	down	correct
REET.US	iShares Global REIT ETF	20260609	27.11	27.565	27.11	27.47	2885392	27.2771	up	up	correct
REK.US	ProShares Short Real Estate	20260609	15.68	15.68	15.48	15.5562	1538	15.4331	down	down	correct
RETL.US	Direxion Daily Retail Bull 3X Shares	20260609	8.12	8.66	7.94	8.29	1365438	8.2646	up	up	correct
REVS.US	Columbia Research Enhanced Value ETF	20260609	31.54	31.629	31.08	31.52	12700	31.52	down	down	correct
REW.US	ProShares UltraShort Technology	20260609	12.32	14.15	12.22	13.07	86700	12.8576	up	up	correct
REZ.US	iShares Trust	20260609	89.54	91.97	89.54	91.67	23200	91.1692	up	up	correct
RFCI.US	ALPS ETF Trust	20260609	22.2735	22.2735	22.2735	22.2735	218	22.1049
RFDA.US	RiverFront Dynamic US Dividend Advantage ETF	20260609	69.94	70.1907	69.905	70.1907	697	70.0081	up	up	correct
RFFC.US	RiverFront Dynamic US Flex	20260609	73.5628	73.5628	73.5628	73.5628	64	73.4354
RFG.US	Invesco S&P MidCap 400 Pure Growth ETF	20260609	62.875	62.875	60.325	62.3413	3010	62.3336	down	down	correct
RFV.US	Invesco S&P MidCap 400 Pure Value ETF	20260609	143.19	145.06	141.71	143.4234	6021	142.8845	up	up	correct
RGI.US	Invesco S&P 500 Equal Weight Industrials ETF	20260609	61.49	62.155	60.805	62.04	129754	61.8964	up	up	correct
RHRX.US	Starboard Investment Trust	20260609	21.865	22.05	21.39	21.662	11600	21.662	down	down	correct
RHS.US	Invesco S&P 500 Equal Weight Consumer Staples ETF	20260609	29.73	30.22	29.71	30.1489	35954	29.9037	up	up	correct
RHTX.US	Starboard Investment Trust	20260609	19.781	19.781	19.781	19.781	100	19.781
RIET.US	Hoya Capital High Dividend Yield ETF	20260609	9.54	9.75	9.54	9.72	164800	9.5502	up	up	correct
RIGS.US	RiverFront Strategic Income Fund	20260609	22.76	22.76	22.65	22.7157	2740	22.5357	down	down	correct
RINF.US	ProShares Inflation Expectations ETF	20260609	32.81	32.81	32.7076	32.725	2952	32.4682	down	down	correct
RISN.US	Inspire Tactical Balanced ESG ETF	20260609	31.01	31.01	30.57	30.9	4400	30.8024	down	down	correct
RISR.US	FolioBeyond Rising Rates ETF	20260609	36.345	36.47	36.23	36.27	156600	36.0899	down	down	correct
RLY.US	SSGA Active Trust	20260609	36	36	35.5101	35.84	277600	35.5302	down	up	incorrect
ROAM.US	Hartford Multifactor Emerging Markets ETF	20260609	35.97	35.97	34.96	35.355	10000	35.0296	down	down	correct
ROBO.US	Robo Global Robotics and Automation Index ETF	20260609	84.93	85.56	80.55	82.99	442600	82.99	down	down	correct
RODM.US	Lattice Strategies Trust	20260609	41.12	41.12	40.44	40.86	101871	40.2128	down	down	correct
ROKT.US	SPDR Kensho Final Frontiers ETF	20260609	121.2	121.8	113.36	117.9	88400	117.8509	down	down	correct
ROM.US	ProShares Trust	20260609	149.33	150.99	128.62	140.64	211200	140.64	down	down	correct
ROSC.US	Hartford Multifactor Small Cap ETF	20260609	53.18	53.67	53.18	53.67	500	53.4461	up	up	correct
ROUS.US	Hartford Multifactor US Equity ETF	20260609	66.31	66.47	64.6725	65.91	35254	65.7204	down	down	correct
RPAR.US	RPAR Risk Parity ETF	20260609	22.65	22.65	22.32	22.498	17263	22.2061	down	down	correct
RPG.US	Invesco S&P 500 Pure Growth ETF	20260609	59.27	60.12	56.2	58.38	1215362	58.3598	down	down	correct
RPV.US	Invesco S&P 500 Pure Value ETF	20260609	114.28	114.8	113.535	114.77	64557	114.0783	up	up	correct
RSP.US	Invesco S&P 500 Equal Weight ETF	20260609	208.64	210.36	205.74	209.19	17170260	208.3816	up	up	correct
RSPE.US	Invesco Exchange	20260609	33.33	33.35	32.83	33.229	2900	33.0982	down	down	correct
RTM.US	Invesco S&P 500 Equal Weight Materials ETF	20260609	38.44	38.7	38.0342	38.7	6046	38.431	up	up	correct
RVNU.US	DBX ETF Trust	20260609	25.09	25.14	25	25.08	16280	25.0061	down	down	correct
RWJ.US	Invesco S&P SmallCap 600 Revenue ETF	20260609	56.84	57.825	56.25	57.19	133250	57.0394	up	up	correct
RWK.US	Invesco S&P MidCap 400 Revenue ETF	20260609	142.02	146.05	140.86	143.2065	14810	142.8638	up	up	correct
RWL.US	Invesco S&P 500 Revenue ETF	20260609	127.67	128.1165	126	127.66	348977	127.2657	down	down	correct
RWM.US	ProShares Short Russell2000	20260609	14.07	14.54	13.8804	14.18	23616711	14.0346	up	up	correct
RWO.US	SPDR Index Shares Funds	20260609	48.74	49.49	48.74	49.44	68972	48.9986	up	up	correct
RWR.US	SPDR Dow Jones REIT ETF	20260609	110.35	113.015	110.35	112.52	335986	111.5433	up	up	correct
RWX.US	SPDR Dow Jones International Real Estate ETF	20260609	26.85	26.97	26.65	26.84	282521	26.5067	down	down	correct
RXD.US	ProShares UltraShort Health Care	20260609	18.42	18.42	18.25	18.26	4400	18.1184	down	down	correct
RXI.US	iShares Trust	20260609	196.15	197.69	194.565	196.0132	12199	194.9137	down	down	correct
RXL.US	ProShares Ultra Health Care	20260609	48.99	50.4	48.99	50.22	15800	50.0381	up	up	correct
RYJ.US	Invesco Raymond James SB	20260609	81.39	81.464	80.9	81.464	559	81.464	up	down	incorrect
RZG.US	Invesco S&P SmallCap 600 Pure Growth ETF	20260609	66	66.15	64.3201	65.3466	3458	65.2654	down	down	correct
RZV.US	Invesco S&P SmallCap 600 Pure Value ETF	20260609	141.68	142	140.16	141.9773	2406	141.4019	up	up	correct
SAA.US	ProShares Trust	20260609	34.0201	34.09	32.64	33.6001	4759	33.5677	down	down	correct
SAEF.US	Schwab Strategic Trust	20260609	31.73	31.73	30.1	30.3698	5643	23.5647	down	down	correct
SBB.US	ProShares Short SmallCap600	20260609	23.55	23.6037	23.24	23.6037	666	23.3916	up	up	correct
SBIO.US	ALPS ETF Trust	20260609	50.85	51.62	49.95	51.501	23000	51.501	up	down	incorrect
SCC.US	ProShares UltraShort Consumer Services	20260609	14.91	15.42	14.655	15.07	58098	14.9785	up	up	correct
SCDL.US	ETRACS 2x Leveraged US Dividend Factor TR ETN	20260609	54.093	54.093	54.093	54.093	100	54.093
SCHA.US	Schwab U.S. Small	20260609	33.86	34.32	32.78	33.65	2773965	33.5534	down	down	correct
SCHB.US	Schwab U.S. Broad Market ETF	20260609	28.71	28.87	27.89	28.49	16295500	28.4147	down	up	incorrect
SCHC.US	Schwab Strategic Trust	20260609	49.19	49.33	47.865	48.63	376384	48.5207	down	up	incorrect
SCHD.US	Schwab U.S. Dividend Equity ETF	20260609	32.32	32.405	32.07	32.39	23600250	32.1346	up	down	incorrect
SCHE.US	Schwab Emerging Markets Equity ETF	20260609	35.91	36.11	34.86	35.54	4565200	35.4967	down	down	correct
SCHF.US	Schwab Strategic Trust	20260609	27.42	27.5	26.58	27.07	9685641	26.907	down	down	correct
SCHG.US	Schwab Strategic Trust	20260609	33.97	34.165	32.78	33.53	13967970	33.4955	down	down	correct
SCHH.US	Schwab U.S. REIT ETF	20260609	23.51	24.01	23.506	23.91	5569026	23.7425	up	up	correct
SCHI.US	Schwab 5	20260609	22.47	22.5099	22.4301	22.5	1816410	22.4064	up	up	correct
SCHJ.US	Schwab 1	20260609	24.56	24.57	24.54	24.57	168500	24.4835	up	up	correct
SCHK.US	Schwab 1000 ETF	20260609	35.84	36.01	34.805	35.53	1209813	35.4369	down	down	correct
SCHM.US	Schwab U.S. Mid	20260609	35.23	35.66	34.25	35.12	1294900	35.0148	down	down	correct
SCHO.US	Schwab Short	20260609	24.08	24.1	24.08	24.08	5199090	24.0022
SCHP.US	Schwab U.S. TIPS ETF	20260609	26.47	26.49	26.43	26.48	3461378	26.2588	up	up	correct
SCHQ.US	Schwab Long	20260609	30.8	30.87	30.745	30.87	822841	30.763	up	up	correct
SCHR.US	Schwab Strategic Trust	20260609	24.52	24.5499	24.5	24.52	2373603	24.4415
SCHV.US	Schwab Strategic Trust	20260609	33.9	34.04	33.24	33.81	6043605	33.656	down	down	correct
SCHX.US	Schwab U.S. Large	20260609	29.3	29.43	28.46	29.05	18791900	28.9738	down	down	correct
SCHY.US	Schwab Strategic Trust	20260609	32.16	32.209	31.82	32.09	430200	31.7299	down	down	correct
SCHZ.US	Schwab U.S. Aggregate Bond ETF	20260609	22.98	23.23	22.9601	23.01	1579635	22.9304	up	up	correct
SCJ.US	iShares MSCI Japan Small	20260609	104.5	105.07	102.86	104.06	61101	103.1427	down	down	correct
SCO.US	ProShares UltraShort Bloomberg Crude Oil	20260609	26.17	27.1	25.705	26.18	10928650	26.18	up	up	correct
SCRD.US	SCRD	20260609	41.03	41.055	41.03	41.0332	673	40.857	up	up	correct
SDCI.US	USCF SummerHaven Dynamic Commodity Strategy No K	20260609	27.53	27.53	27.2	27.46	296200	27.46	down	down	correct
SDD.US	ProShares UltraShort SmallCap600	20260609	9.31	9.5199	9.1616	9.1616	363	9.0575	down	down	correct
SDEM.US	Global X MSCI SuperDividend Emerging Markets ETF	20260609	31.84	31.85	31.5	31.7107	4004	31.572	down	up	incorrect
SDIV.US	Global X SuperDividend ETF	20260609	24.57	24.67	24.335	24.54	856324	24.3601	down	down	correct
SDOG.US	ALPS Sector Dividend Dogs ETF	20260609	68.37	68.51	67.71	68.44	23306	67.7839	up	up	correct
SDOW.US	ProShares UltraPro Short Dow30	20260609	26.23	27.55	25.9	26.54	8324400	26.3109	up	up	correct
SDP.US	ProShares UltraShort Utilities	20260609	23.7	23.7	23.21	23.21	1100	23.0281	down	down	correct
SDS.US	ProShares UltraShort S&P500	20260609	58.11	61.46	57.59	59.16	5940386	58.5472	up	up	correct
SDY.US	SPDR S&P Dividend ETF	20260609	149.44	150.73	149.24	150.73	371365	149.7529	up	up	correct
SEF.US	ProShares Short Financials	20260609	32.25	32.5698	32.191	32.36	17606	32.1028	up	up	correct
SEIX.US	Virtus ETF Trust II	20260609	23.25	23.25	23.22	23.235	100100	22.9718	down	down	correct
SENT.US	AdvisorShares Trust	20260609	0.705	0.715	0.705	0.705	117100	0.705
SFY.US	Tidal ETF Trust	20260609	148.1	148.47	142.88	146.31	24700	145.6721	down	down	correct
SFYF.US	SoFi Social 50 ETF	20260609	62.54	62.58	60.21	61.24	2200	61.1094	down	down	correct
SGDJ.US	Sprott Funds Trust	20260609	78.95	79.75	74.89	77.26	71000	77.26	down	down	correct
SGDM.US	Sprott Gold Miners ETF	20260609	65.66	66.235	62.51	64.18	83400	64.18	down	down	correct
SGOL.US	Aberdeen Standard Gold ETF Trust	20260609	41.24	41.54	40.33	40.55	3775600	40.55	down	down	correct
SGOV.US	iShares Trust	20260609	100.47	100.47	100.46	100.47	25747543	100.1746
SH.US	ProShares Short S&P500	20260609	33.46	34.42	33.32	33.77	20743900	33.4513	up	up	correct
SHE.US	SPDR SSGA Gender Diversity Index ETF	20260609	151.79	152.948	151.71	152.948	1100	152.948	up	up	correct
SHM.US	SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF	20260609	47.83	47.89	47.815	47.87	130928	47.7624	up	up	correct
SHUS.US	Syntax Stratified U.S. Total Market Hedged ETF	20260609	49.819	49.819	49.819	49.819	100	49.819
SHYG.US	iShares Trust	20260609	42.23	42.3	42.15	42.23	1471445	41.9903
SHYL.US	Xtrackers Short Duration High Yield Bond ETF	20260609	44.13	44.25	44.12	44.19	42973	43.9375	up	up	correct
SIFI.US	Harbor Scientific Alpha Income	20260609	43.4	43.4	43.39	43.39	365	43.2239	down	down	correct
SIHY.US	Harbor ETF Trust	20260609	45.24	45.4	45.24	45.34	8100	45.1361	up	up	correct
SIJ.US	ProShares UltraShort Industrials	20260609	17.535	18.1399	17.5211	17.5211	801	17.3912	down	down	correct
SIL.US	Global X Silver Miners ETF	20260609	80.89	81	74.79	77.79	2089215	77.6829	down	down	correct
SILJ.US	ETFMG Prime Junior Silver Miners ETF	20260609	26.76	26.91	24.7	25.68	7073200	25.68	down	down	correct
SIMS.US	SPDR S&P Kensho Intelligent Structures ETF	20260609	45.764	45.764	45.764	45.764	100	45.7105
SIVR.US	Aberdeen Standard Physical Silver Shares ETF	20260609	64.96	65.59	61.19	61.98	3549200	61.98	down	down	correct
SIXA.US	6 Meridian Mega Cap Equity ETF	20260609	55.34	55.35	55.028	55.308	4200	55.1973	down	down	correct
SIXH.US	6 Meridian Hedged Equity	20260609	42.12	42.12	41.86	42.092	6900	42.0143	down	up	incorrect
SIXL.US	6 Meridian Low Beta Equity Strategy ETF	20260609	38.22	38.29	38.102	38.261	2000	38.1741	up	down	incorrect
SIXS.US	6 Meridian Small Cap Equity ETF	20260609	55.03	55.176	54.98	55.176	1500	55.0864	up	down	incorrect
SIZE.US	iShares MSCI USA Size Factor ETF	20260609	176.31	176.31	173.0358	175.38	4958	174.8939	down	down	correct
SJB.US	ProShares Trust	20260609	15.36	15.39	15.28	15.355	134463	15.1798	down	down	correct
SJNK.US	SPDR Series Trust	20260609	24.92	24.97	24.885	24.94	2463804	24.7933	up	up	correct
SKF.US	ProShares UltraShort Financials	20260609	27.82	27.95	27.46	27.565	8376	27.3113	down	down	correct
SLV.US	iShares Silver Trust	20260609	61.82	62.43	58.22	59.01	34115100	59.01	down	down	correct
SLX.US	VanEck Vectors Steel ETF	20260609	107	107.63	104.23	106.41	70400	106.41	down	down	correct
SLYG.US	SPDR S&P 600 Small Cap Growth ETF	20260609	109.47	110.9806	107.075	109.53	137681	109.3106	up	up	correct
SLYV.US	SPDR S&P 600 Small Cap Value ETF	20260609	105.51	107.13	103.8801	105.69	350917	105.1729	up	up	correct
SMDD.US	ProShares UltraPro Short MidCap400	20260609	8.33	8.88	8.17	8.36	15341	8.2865	up	up	correct
SMHB.US	ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN	20260609	3.75	3.95	3.75	3.935	42500	3.7911	up	up	correct
SMLF.US	iShares MSCI USA Small	20260609	85.37	86.55	83.18	85.25	166116	85.0479	down	down	correct
SMLL.US	Direxion Daily Small Cap Bull 2X Shares	20260609	20.29	20.538	20.29	20.538	500	20.538	up	up	correct
SMLV.US	SPDR SSGA US Small Cap Low Volatility Index ETF	20260609	152.34	155.5745	150.43	151.4934	12634	150.5825	down	down	correct
SMMU.US	PIMCO Short Term Municipal Bond Active Exchange	20260609	50.39	50.4158	50.39	50.3985	114395	50.2688	up	up	correct
SMN.US	ProShares Trust	20260609	20.65	21.43	20.65	20.77	9467	20.6503	up	up	correct
SMOG.US	VanEck Vectors Low Carbon Energy ETF	20260609	145.03	145.03	141.24	143.09	2200	143.09	down	up	incorrect
SNPE.US	Xtrackers S&P 500 ESG ETF	20260609	68.1	68.48	66.31	67.71	381322	67.5231	down	down	correct
SOXL.US	Direxion Shares ETF Trust	20260609	227.06	231.02	157.56	201.68	124754300	201.68	down	down	correct
SOXS.US	Direxion Shares ETF Trust	20260609	5.25	7.11	5.14	5.93	138885700	58.6261	up	up	correct
SOYB.US	Teucrium Soybean	20260609	24.09	24.13	24.01	24.09	129900	24.09
SPAB.US	SPDR Portfolio Aggregate Bond ETF	20260609	25.33	25.41	25.28	25.35	2010507	25.2631	up	up	correct
SPBO.US	SPDR Portfolio Corporate Bond ETF	20260609	28.86	28.89	28.8	28.88	804700	28.7578	up	up	correct
SPD.US	Simplify US Equity PLUS Downside Convexity ETF	20260609	41.065	41.09	40.395	40.739	15300	40.6393	down	down	correct
SPDN.US	Direxion Daily S&P 500 Bear 1X Shares	20260609	8.77	9.03	8.74	8.86	129339602	8.7891	up	up	correct
SPDV.US	AAM S&P 500 High Dividend Value ETF	20260609	38.94	38.94	38.57	38.913	11294	38.7985	down	down	correct
SPDW.US	SPDR Portfolio Developed World ex	20260609	50.39	50.595	48.89	49.8	4007082	49.0969	down	down	correct
SPEM.US	SPDR Portfolio Emerging Markets ETF	20260609	51.71	51.99	50.22	51.19	2610800	50.6813	down	down	correct
SPEU.US	SPDR Portfolio Europe ETF	20260609	55.04	55.18	53.95	54.6	20300	53.705	down	down	correct
SPFF.US	Global X SuperIncome Preferred ETF	20260609	9.53	9.59	9.42	9.55	18934	9.497	up	down	incorrect
SPGM.US	SPDR Portfolio MSCI Global Stock Market ETF	20260609	84.95	85.25	82.15	84.03	124800	84.03	down	up	incorrect
SPGP.US	Invesco S&P 500 GARP ETF	20260609	120.39	121.51	117.58	119.96	130300	119.6586	down	down	correct
SPHB.US	Invesco S&P 500 High Beta ETF	20260609	147.55	149.61	139.04	144.92	684234	144.7434	down	down	correct
SPHD.US	Invesco S&P 500 High Dividend Low Volatility ETF	20260609	50.07	50.595	50.05	50.54	1244888	50.1221	up	up	correct
SPHQ.US	Invesco S&P 500 Quality ETF	20260609	85.79	86.67	83.72	85.56	2099772	85.3651	down	down	correct
SPHY.US	SPDR Series Trust	20260609	23.32	23.37	23.26	23.31	2674000	23.1726	down	down	correct
SPIB.US	SPDR Series Trust	20260609	33.29	33.32	33.25	33.31	13016700	33.1844	up	up	correct
SPIP.US	SPDR Series Trust	20260609	25.64	25.67	25.61	25.65	606800	25.393	up	up	correct
SPLB.US	SPDR Series Trust	20260609	22.2	22.225	22.115	22.22	2349980	22.1197	up	up	correct
SPLV.US	Invesco Exchange	20260609	72.7	73.78	72.68	73.64	3863761	73.3659	up	up	correct
SPMB.US	SPDR Portfolio Mortgage Backed Bond ETF	20260609	22.15	22.18	22.12	22.15	1716900	22.0798
SPMD.US	SPDR Portfolio S&P 400 Mid Cap ETF	20260609	65.51	66.28	64.07	65.52	3219965	65.3115	up	up	correct
SPMO.US	Invesco S&P 500 Momentum ETF	20260609	149.96	151.07	141.55	147.51	3286795	147.2864	down	down	correct
SPPP.US	Sprott Physical Platinum and Palladium Trust	20260609	13.62	13.74	13.12	13.34	511700	13.34	down	down	correct
SPRE.US	Tidal ETF Trust	20260609	20.96	21.17	19.58	21.17	129100	21.1037	up	up	correct
SPSB.US	SPDR Portfolio Short Term Corporate Bond ETF	20260609	29.91	29.93	29.9	29.92	2489059	29.8135	up	up	correct
SPSK.US	Tidal ETF Trust	20260609	17.96	18.02	17.9301	17.96	1148391	17.9082
SPSM.US	SPDR Series Trust	20260609	54.35	55.18	53.33	54.43	1946192	54.2336	up	up	correct
SPTI.US	SPDR Portfolio Intermediate Term Treasury ETF	20260609	28.21	28.24	28.18	28.22	2148080	28.1299	up	up	correct
SPTL.US	SPDR Series Trust	20260609	25.8	25.87	25.76	25.85	5279693	25.7615	up	up	correct
SPTM.US	SPDR Portfolio S&P 1500 Composite Stock Market ETF	20260609	90.18	90.655	87.74	89.51	780420	89.2624	down	down	correct
SPTS.US	SPDR Portfolio Short Term Treasury ETF	20260609	28.94	28.96	28.9345	28.94	1016704	28.8518
SPUC.US	Simplify US Equity PLUS Upside Convexity ETF	20260609	48.65	48.664	47.97	48.664	18300	48.1837	up	up	correct
SPUS.US	Tidal ETF Trust	20260609	57.38	57.565	55.03	56.51	1030300	56.4838	down	down	correct
SPUU.US	Direxion Daily S&P 500 Bull 2X Shares	20260609	213.29	215.2	201.805	209.68	16826	209.375	down	down	correct
SPVM.US	Invesco Exchange	20260609	73.55	73.639	72.99	73.5602	192307	73.2065	up	up	correct
SPVU.US	Invesco S&P 500 Enhanced Value ETF	20260609	66.47	66.87	65.075	66.232	4702	66.232	down	down	correct
SPXE.US	ProShares S&P 500 ex	20260609	79.105	79.3376	79.105	79.3376	1755	79.152	up	up	correct
SPXL.US	Direxion Daily S&P500 Bull 3X Shares	20260609	269.16	272.56	246.56	262.06	3786134	261.5525	down	down	correct
SPXN.US	ProShares S&P 500 ex	20260609	82.02	82.02	79.688	81.1307	8088	80.9429	down	down	correct
SPXS.US	Direxion Daily S&P 500 Bear 3X Shares	20260609	27.25	29.615	26.8701	27.99	30972961	27.7419	up	up	correct
SPXT.US	ProShares S&P 500 ex	20260609	107.75	107.765	106.58	107.4944	6395	107.1475	down	down	correct
SPXU.US	ProShares UltraPro Short S&P500	20260609	38.22	41.56	37.7099	39.26	24299301	38.8701	up	up	correct
SPXV.US	ProShares S&P 500 ex	20260609	82.08	82.08	79.8	81.0632	2591	80.8734	down	down	correct
SPY.US	SPDR S&P 500 ETF Trust	20260609	743.63	746.9	722.59	737.05	87683500	735.1565	down	down	correct
SPYC.US	Simplify US Equity PLUS Convexity ETF	20260609	45.11	45.11	44.414	44.631	7600	44.5313	down	up	incorrect
SPYD.US	SPDR Portfolio S&P 500 High Dividend ETF	20260609	47.88	48.22	47.85	48.19	1900989	47.6356	up	up	correct
SPYG.US	SPDR Portfolio S&P 500 Growth ETF	20260609	118.2	118.955	113.42	116.56	6382670	116.4145	down	down	correct
SPYV.US	SPDR Portfolio S&P 500 Value ETF	20260609	60.76	60.95	59.98	60.68	7344922	60.4122	down	down	correct
SPYX.US	SPDR S&P 500 Fossil Fuel Reserves Free ETF	20260609	60.82	61.06	59.14	60.36	69727	60.2263	down	down	correct
SRLN.US	SPDR Blackstone Senior Loan ETF	20260609	40.33	40.385	40.28	40.34	1542744	40.1086	up	up	correct
SRS.US	ProShares Trust	20260609	39.9	39.9	39.16	39.48	13872	39.187	down	down	correct
SRTY.US	ProShares Trust	20260609	25.07	27.655	24.065	25.65	7472254	25.3288	up	up	correct
SRVR.US	Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF	20260609	33.79	33.91	33.265	33.56	82400	33.56	down	down	correct
SSG.US	ProShares UltraShort Semiconductors	20260609	12.92	15.2	12.83	13.64	2534307	13.5494	up	down	incorrect
SSO.US	ProShares Ultra S&P500	20260609	66.94	67.53	63.17	65.79	5918012	65.6607	down	down	correct
SSPY.US	Syntax ETF Trust	20260609	95.3	95.518	95.3	95.518	200	95.518	up	up	correct
STIP.US	iShares 0	20260609	102.37	102.3768	102.27	102.33	1262182	101.3631	down	down	correct
STNC.US	Stance Equity ESG Large Cap Core ETF	20260609	35.84	36.279	35.84	36.279	2400	36.279	up	up	correct
STPZ.US	PIMCO 1	20260609	53.49	53.49	53.43	53.4497	109929	52.9487	down	down	correct
SUB.US	iShares Short	20260609	106.47	106.49	106.28	106.47	616660	106.2375
SUSA.US	iShares MSCI USA ESG Select ETF	20260609	152.12	152.42	147.87	151.09	21500	150.8056	down	down	correct
SVOL.US	Simplify Volatility Premium ETF	20260609	16	16.04	15.61	15.84	417600	15.5642	down	down	correct
SWAN.US	Amplify BlackSwan Growth & Treasury Core ETF	20260609	33.37	33.51	32.85	33.2465	3634	32.8941	down	down	correct
SXQG.US	6 Meridian Quality Growth ETF	20260609	31.696	31.849	31.5	31.849	4700	31.849	up	up	correct
SZK.US	ProShares UltraShort Consumer Goods	20260609	22.325	22.325	21.8869	21.8869	546	21.7583	down	down	correct
TAAG.US	Trend Aggregation Growth ETF	20260609	0.0175	0.0175	0.0175	0.0175	9830	0.0175
TAGG.US	TagLikeMe Corp	20260609	42.23	42.29	42.23	42.274	87605	42.1374	up	up	correct
TAGS.US	Teucrium Commodity Trust	20260609	24.02	24.02	23.82	23.82	5700	23.82	down	down	correct
TAN.US	Invesco Exchange	20260609	64.81	64.855	59.5	61.83	1522447	61.83	down	down	correct
TAXF.US	American Century Diversified Municipal Bond ETF	20260609	50.6	50.6499	50.57	50.62	25628	50.4623	up	up	correct
TBF.US	ProShares Short 20+ Year Treasury	20260609	24.695	24.765	24.6501	24.66	286721	24.5063	down	down	correct
TBT.US	ProShares UltraShort 20+ Year Treasury	20260609	36.18	36.35	36.01	36.03	653549	35.8126	down	down	correct
TBUX.US	T. Rowe Price Exchange	20260609	49.83	49.85	49.83	49.85	167600	49.6762	up	up	correct
TBX.US	ProShares Trust	20260609	28.6	28.63	28.585	28.5919	3332	28.4477	down	down	correct
TCHP.US	T. Rowe Price Exchange	20260609	50.77	51.095	49.05	50.2	757400	50.2	down	down	correct
TDSA.US	Exchange Listed Funds Trust	20260609	0.411	0.4205	0.4075	0.4075	2144945	0.4075	down	down	correct
TDSB.US	Exchange Listed Funds Trust	20260609	24.67	24.67	24.55	24.623	2300	24.4969	down	down	correct
TDSC.US	Exchange Listed Funds Trust	20260609	27.31	27.533	27.31	27.533	3800	27.4531	up	up	correct
TDTF.US	FlexShares iBoxx 5	20260609	23.76	23.76	23.72	23.74	320335	23.5021	down	down	correct
TDTT.US	FlexShares Trust	20260609	23.97	23.98	23.945	23.95	306568	23.7188	down	down	correct
TDVG.US	T. Rowe Price Exchange	20260609	47.96	48.25	47.46	48.06	58800	47.9463	up	up	correct
TECB.US	iShares U.S. Tech Breakthrough Multisector ETF	20260609	70.32	70.32	67.44	68.9123	12419	68.8592	down	down	correct
TECL.US	Direxion Shares ETF Trust	20260609	221.405	225.12	175.6202	202.84	3321133	202.6633	down	down	correct
TECS.US	Direxion Shares ETF Trust	20260609	6.99	8.53	6.87	7.6	1851223	76	up	up	correct
TEQI.US	T. Rowe Price Equity Income ETF	20260609	49.73	49.85	49.21	49.69	6800	49.4995	down	down	correct
TFI.US	SPDR Nuveen Bloomberg Barclays Municipal Bond ETF	20260609	45.53	45.63	45.53	45.59	570805	45.4552	up	up	correct
TFLO.US	iShares Treasury Floating Rate Bond ETF	20260609	50.53	50.54	50.53	50.54	1406200	50.3855	up	down	incorrect
TGRW.US	T. Rowe Price Growth Stock ETF	20260609	47.41	47.64	45.87	46.8	21900	46.8	down	down	correct
THD.US	iShares MSCI Thailand ETF	20260609	73.48	73.765	71.92	72.68	187278	71.0076	down	down	correct
THNQ.US	Robo Global Artificial Intelligence ETF	20260609	86.86	87.995	80.7	84.41	45100	84.41	down	down	correct
TINT.US	ProShares Trust	20260609	39.92	39.92	39.26	39.797	1900	39.4861	down	down	correct
TINY.US	ProShares Trust	20260609	84.41	88.03	82.6	85.16	93700	85.1523	up	up	correct
TIP.US	iShares TIPS Bond ETF	20260609	109.34	109.4	109.19	109.32	2372800	108.263	down	down	correct
TIPX.US	SPDR Bloomberg Barclays 1	20260609	18.92	18.935	18.9001	18.925	204408	18.7473	up	up	correct
TIPZ.US	PIMCO ETF Trust	20260609	52.3	52.3	52.17	52.2522	19493	51.7129	down	up	incorrect
TLH.US	iShares Trust	20260609	98.86	99.06	98.69	98.99	862826	98.6321	up	up	correct
TLTD.US	FlexShares Morningstar Developed Markets ex	20260609	100.12	100.12	98.845	99.1181	4449	97.7183	down	up	incorrect
TLTE.US	FlexShares Morningstar Emerging Markets Factor Tilt Index Fund	20260609	76.84	76.84	74.85	75.38	4000	75.1146	down	up	incorrect
TMF.US	Direxion Shares ETF Trust	20260609	34.34	34.58	34.11	34.55	3105800	34.1955	up	down	incorrect
TMV.US	Direxion Daily 20+ Year Treasury Bear 3X Shares	20260609	39.12	39.38	38.83	38.89	654546	38.6418	down	down	correct
TNA.US	Direxion Shares ETF Trust	20260609	65.9	68.39	59.5	64.46	15281040	64.383	down	down	correct
TOK.US	iShares MSCI Kokusai ETF	20260609	149.13	150.11	148.015	148.5552	1926	147.5565	down	down	correct
TOLZ.US	ProShares Trust	20260609	60.24	60.27	60.0601	60.2091	7094	59.4697	down	down	correct
TOTL.US	SPDR DoubleLine Total Return Tactical ETF	20260609	39.15	39.185	39.11	39.15	514301	38.986
TOTR.US	T. Rowe Price Exchange	20260609	39.97	39.97	39.8	39.953	2700	39.7854	down	down	correct
TPAY.US	Managed Portfolio Series	20260609	52.7	53.28	52.64	53.28	3400	52.4427	up	up	correct
TPHD.US	Timothy Plan High Dividend Stock ETF	20260609	41.43	41.794	41.43	41.794	8000	41.746	up	up	correct
TPIF.US	Timothy Plan International ETF	20260609	37.15	37.15	36.39	36.77	28200	36.6988	down	down	correct
TPOR.US	Direxion Daily Transportation Bull 3X Shares	20260609	40.99	42	39.24	41.57	69287	41.517	up	up	correct
TPSC.US	Timothy Plan US Small Cap Core ETF	20260609	45.54	46.195	45.33	45.776	9600	45.7222	up	up	correct
TPYP.US	Tortoise North American Pipeline Fund	20260609	41.9927	42.27	41.75	42.0589	39493	41.7111	up	up	correct
TRND.US	Pacer Trendpilot Fund of Funds ETF	20260609	36.62	36.62	35.76	36.222	18400	36.222	down	down	correct
TSPA.US	T. Rowe Price US Equity Research ETF	20260609	46.95	47.11	45.59	46.53	137900	46.53	down	down	correct
TTT.US	ProShares Trust	20260609	69.99	70.44	69.54	69.5729	5150	69.1576	down	down	correct
TWM.US	ProShares UltraShort Russell2000	20260609	23.02	24.58	22.41	23.36	1323810	23.103	up	up	correct
TYD.US	Direxion Daily 7	20260609	23.5	23.55	23.43	23.5	42700	23.304
TYO.US	Direxion Daily 7	20260609	14.32	14.35	14.26	14.26	22153	14.18	down	down	correct
TZA.US	Direxion Daily Small Cap Bear 3X Shares	20260609	4.44	4.9	4.25	4.54	43303525	44.9625	up	up	correct
UBOT.US	Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares	20260609	26.709	27.02	24.68	25.85	58699	25.7851	down	down	correct
UBR.US	ProShares Ultra MSCI Brazil Capped	20260609	28.3	28.3	27.56	28.104	1310	27.9855	down	down	correct
UBT.US	ProShares Trust	20260609	15.905	15.97	15.84	15.97	55747	15.8549	up	up	correct
UCC.US	ProShares Trust	20260609	48.38	48.38	46	47.1663	1885	47.0068	down	down	correct
UCIB.US	UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B	20260609	33.09	33.09	33.09	33.09	0	33.09
UCO.US	ProShares Ultra Bloomberg Crude Oil	20260609	45.26	46.11	43.48	45.16	2888500	45.16	down	down	correct
UCON.US	First Trust Exchange	20260609	24.86	24.865	24.82	24.86	679217	24.6703
UDN.US	Invesco DB US Dollar Index Bearish Fund	20260609	18.1	18.11	18.04	18.06	37900	18.06	down	down	correct
UDOW.US	ProShares Trust	20260609	65.83	66.62	62.64	65.07	3883936	64.8697	down	down	correct
UEVM.US	VictoryShares USAA MSCI Emerging Markets Value Momentum ETF	20260609	59.37	59.37	58.475	58.906	1560	58.444	down	down	correct
UGA.US	United States Gasoline Fund LP	20260609	104.89	104.89	102.87	104.68	21000	104.68	down	down	correct
UGE.US	ProShares Ultra Consumer Goods	20260609	18.66	19.3399	18.66	19.0239	40734	18.9066	up	up	correct
UGL.US	ProShares Trust II	20260609	51.5	52.27	49.23	49.76	5033900	49.76	down	down	correct
UITB.US	VictoryShares USAA Core Intermediate	20260609	46.48	46.515	46.41	46.5147	149621	46.3349	up	up	correct
UIVM.US	VictoryShares USAA MSCI International Value Momentum ETF	20260609	72.23	72.332	70.77	71.33	1774	71.0623	down	down	correct
UJB.US	ProShares Ultra High Yield	20260609	78.08	78.33	78.08	78.28	4100	78.0144	up	up	correct
ULE.US	ProShares Trust II	20260609	12.63	12.68	12.62	12.62	800	12.62	down	down	correct
ULST.US	SPDR SSgA Ultra Short Term Bond ETF	20260609	40.35	40.355	40.34	40.355	39824	40.2223	up	up	correct
ULVM.US	VictoryShares USAA MSCI USA Value Momentum ETF	20260609	104.52	104.53	102.8695	104.2652	1488	104.0744	down	down	correct
UMDD.US	ProShares UltraPro MidCap400	20260609	34.18	35.5	32.36	34.3828	17971	34.3458	up	up	correct
UMI.US	USCF Midstream Energy Income Fund	20260609	58.5	58.78	58.03	58.546	17800	58.4809	up	up	correct
UNG.US	United States Natural Gas Fund LP	20260609	11.34	11.56	11.31	11.39	4161200	11.39	up	up	correct
UNL.US	United States 12 Month Natural Gas Fund LP	20260609	6.45	6.49	6.42	6.45	35800	6.45
UPRO.US	ProShares UltraPro S&P500	20260609	140.96	142.8	129.2076	137.23	4841245	136.9272	down	down	correct
UPV.US	ProShares Ultra FTSE Europe	20260609	97.2	97.2	95.74	95.74	300	95.2434	down	down	correct
UPW.US	ProShares Ultra Utilities	20260609	21.94	22.4128	21.94	22.4128	8547	22.3226	up	down	incorrect
URA.US	Global X Funds	20260609	46.29	46.4	42.42	44.12	6646700	44.12	down	up	incorrect
URE.US	ProShares Ultra Real Estate	20260609	70.89	71.58	70.89	71.1703	2305	70.8273	up	down	incorrect
URNM.US	North Shore Global Uranium Mining ETF	20260609	56.31	56.31	51.98	53.75	809400	53.75	down	down	correct
URTH.US	iShares MSCI World ETF	20260609	202.26	203.085	196.71	200.38	911291	199.0489	down	down	correct
URTY.US	ProShares Trust	20260609	76.76	79.665	69.36	75.05	2925939	74.8969	down	down	correct
USAI.US	Pacer American Energy Independence ETF	20260609	45.86	45.86	45.22	45.4947	9460	45.1828	down	down	correct
USCI.US	United States Commodity Index Funds Trust	20260609	97.03	97.03	95.36	96.22	43300	96.22	down	down	correct
USD.US	ProShares Ultra Semiconductors	20260609	98.62	99.65	83.03	93.83	2405035	93.6915	down	down	correct
USDU.US	WisdomTree Trust	20260609	26.42	26.47	26.36	26.43	174900	26.43	up	up	correct
USFR.US	WisdomTree Trust	20260609	50.4	50.4	50.39	50.39	5605176	50.239	down	down	correct
USL.US	United States 12 Month Oil Fund LP	20260609	52.93	52.93	51.58	52.72	12600	52.72	down	down	correct
USML.US	ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN	20260609	42.2348	42.2348	42.2348	42.2348	0	42.2348
USO.US	United States Oil Fund LP	20260609	132.01	133.04	128.18	131.3	9321500	131.3	down	up	incorrect
USRT.US	iShares Core U.S. REIT ETF	20260609	64.98	66.39	64.98	66.14	458972	65.77	up	up	correct
USSG.US	DBX ETF Trust	20260609	69.1495	69.3317	67.43	68.65	5944	68.436	down	down	correct
UST.US	ProShares Ultra 7	20260609	41.925	41.9942	41.8401	41.9942	4830	41.675	up	up	correct
USTB.US	VictoryShares USAA Core Short	20260609	50.45	50.46	50.415	50.45	204368	50.2476
USVM.US	VictoryShares USAA MSCI USA Small Cap Value Momentum ETF	20260609	105.68	106.48	103.94	105.3116	44003	105.0156	down	up	incorrect
UTES.US	ETFis Series Trust I	20260609	78.18	78.19	77.29	78.19	222833	77.9537	up	up	correct
UTSL.US	Direxion Daily Utilities Bull 3X Shares	20260609	40.56	41.65	40	41.47	163708	41.3458	up	up	correct
UUP.US	Invesco DB US Dollar Index Trust	20260609	27.96	28.05	27.94	28.01	2008200	28.01	up	up	correct
UWM.US	ProShares Ultra Russell2000	20260609	61.51	63.065	57.54	60.58	634183	60.5233	down	down	correct
UXI.US	ProShares Ultra Industrials	20260609	57.725	57.725	56.05	57.2026	2629	57.1775	down	down	correct
UYG.US	ProShares Ultra Financials	20260609	80.66	82.04	80.42	81.609	9418	81.5063	up	up	correct
UYM.US	ProShares Ultra Basic Materials	20260609	29.2	29.69	28.75	29.69	11950	29.6274	up	up	correct
VALQ.US	American Century ETF Trust	20260609	68.48	68.89	67.72	68.57	6200	68.57	up	up	correct
VAW.US	Vanguard Materials Index Fund ETF Shares	20260609	227.95	229.83	224.63	229.01	67835	228.2103	up	up	correct
VB.US	Vanguard Small	20260609	291.84	295.36	284.515	291.36	547214	290.4926	down	up	incorrect
VBK.US	Vanguard Small	20260609	347.26	352.145	333.175	344.43	271341	344.0777	down	up	incorrect
VBND.US	ETF Series Solutions	20260609	43.48	43.52	43.43	43.46	2836	43.1456	down	up	incorrect
VBR.US	Vanguard Small	20260609	236.5	239.34	233.6	237.53	813803	236.4621	up	down	incorrect
VCAR.US	Simplify Volt RoboCar Disruption and Tech ETF	20260609	16.7	16.7	15.46	15.9264	9013	15.9264	down	down	correct
VCLN.US	Virtus Duff & Phelps Clean Energy ETF	20260609	31.68	31.882	31.68	31.882	500	31.6829	up	up	correct
VCR.US	Vanguard Consumer Discretionary Index Fund ETF Shares	20260609	388.1	393.74	382.66	388.5	54471	387.7841	up	up	correct
VDC.US	Vanguard Consumer Staples Index Fund ETF Shares	20260609	225.29	228.9	225.13	227.52	147864	226.3023	up	up	correct
VDE.US	Vanguard Energy Index Fund ETF Shares	20260609	164.34	164.34	159.9	161.56	990995	160.482	down	down	correct
VEA.US	Vanguard FTSE Developed Markets Index Fund ETF Shares	20260609	70.75	70.97	68.6	69.84	11879900	69.4743	down	down	correct
VEGA.US	AdvisorShares Trust	20260609	51.9	51.9	51.55	51.72	1700	51.72	down	down	correct
VEGI.US	iShares MSCI Global Agriculture Producers ETF	20260609	43.77	43.77	43.17	43.58	87516	43.222	down	down	correct
VEGN.US	US Vegan Climate ETF	20260609	77.31	77.96	74.01	75.9399	5187	75.9399	down	down	correct
VEU.US	Vanguard FTSE All	20260609	82.96	83.23	80.45	81.95	2340669	81.568	down	down	correct
VFH.US	Vanguard Financials Index Fund ETF Shares	20260609	127.85	129.36	127.6	128.68	823225	127.8537	up	up	correct
VGK.US	Vanguard FTSE Europe Index Fund ETF Shares	20260609	88.395	88.835	86.48	87.88	4819497	86.6991	down	down	correct
VGT.US	Vanguard World Fund	20260609	118.08	118.76	110.35	114.99	9603226	114.8529	down	down	correct
VHT.US	Vanguard Health Care Index Fund ETF Shares	20260609	285.09	288.045	284.7672	287.39	350071	286.4006	up	up	correct
VIDI.US	ETF Series Solutions	20260609	40.035	40.04	39.06	39.45	8055	38.9566	down	down	correct
VIG.US	Vanguard Specialized Funds	20260609	234.35	235.58	231	234.09	1207260	233.0956	down	down	correct
VIOG.US	Vanguard S&P Small	20260609	141.07	142.8	137.87	141.01	19100	140.8004	down	down	correct
VIOO.US	Vanguard Admiral Funds	20260609	129.06	131.07	126.9	129.26	68300	129.26	up	up	correct
VIOV.US	Vanguard S&P Small	20260609	113.51	115.18	111.98	113.59	45670	113.1194	up	up	correct
VIS.US	Vanguard Industrials Index Fund ETF Shares	20260609	341.27	345.77	334.58	342.81	72329	342.0619	up	up	correct
VLU.US	SPDR S&P 1500 Value Tilt ETF	20260609	237.435	237.435	234.595	236.6493	5823	235.6313	down	down	correct
VNLA.US	Janus Henderson Short Duration Income ETF	20260609	48.93	48.94	48.91	48.93	281648	48.7381
VNQ.US	Vanguard Specialized Funds	20260609	96.01	98.105	96.01	97.67	3447042	96.8163	up	up	correct
VNSE.US	Natixis ETF Trust II	20260609	41.2185	41.2185	41.2185	41.2185	2	41.2185
VO.US	Vanguard Mid	20260609	78.95	79.51	77.29	78.83	3252643	78.5806	down	down	correct
VOE.US	Vanguard Mid	20260609	195.67	196.83	193.99	196.38	393327	195.4768	up	up	correct
VOO.US	Vanguard S&P 500 ETF	20260609	683.71	686.76	664.3201	677.7	16197170	675.732	down	down	correct
VOOG.US	Vanguard S&P 500 Growth Index Fund ETF Shares	20260609	82.1	82.58	78.73	80.9	2892652	80.8115	down	down	correct
VOOV.US	Vanguard Admiral Funds	20260609	219	219.6	216.31	218.63	82993	217.7146	down	down	correct
VOT.US	Vanguard Mid	20260609	296.33	299.47	285.49	293.87	262207	293.4825	down	down	correct
VOX.US	Vanguard Communication Services Index Fund ETF Shares	20260609	188.27	189.68	185.82	187.5	216563	187.0396	down	up	incorrect
VPC.US	ETFis Series Trust I	20260609	15.51	15.54	15.4	15.465	7600	15.0597	down	up	incorrect
VPL.US	Vanguard FTSE Pacific Index Fund ETF Shares	20260609	113.28	113.65	108.84	111.17	548900	111.17	down	down	correct
VPU.US	Vanguard Utilities Index Fund ETF Shares	20260609	189.45	190.96	188.71	190.6	241189	189.3367	up	up	correct
VRAI.US	Virtus Real Asset Income ETF	20260609	27.98	28.055	27.98	28.013	3600	27.9265	up	up	correct
VRP.US	Invesco Variable Rate Preferred ETF	20260609	24.34	24.3501	24.295	24.31	314882	24.1306	down	down	correct
VSLU.US	ETF Opportunities Trust	20260609	46.25	46.25	45.398	46.1	38500	46.1	down	down	correct
VSS.US	Vanguard FTSE All	20260609	156.43	156.94	152.34	154.5	163849	153.6591	down	down	correct
VT.US	Vanguard Total World Stock Index Fund ETF Shares	20260609	155.74	156.56	151.2	154.3	5115577	153.7446	down	down	correct
VTEB.US	Vanguard Tax	20260609	50.36	50.4	50.3	50.37	7087147	50.2286	up	up	correct
VTI.US	Vanguard Index Funds	20260609	366.7	368.66	356.2825	363.67	4687865	362.6272	down	down	correct
VTV.US	Vanguard Value Index Fund ETF Shares	20260609	213.76	214.3804	210.73	213.69	4498546	212.6414	down	down	correct
VUG.US	Vanguard Growth Index Fund ETF Shares	20260609	86.72	87.225	83.24	85.37	9162728	85.2751	down	down	correct
VUSE.US	Vident Core U.S. Equity Fund	20260609	70.9983	71.06	69.42	70.4573	1978	70.3902	down	down	correct
VV.US	Vanguard Large	20260609	342.52	343.99	332.71	339.4	380131	338.4233	down	down	correct
VWO.US	Vanguard FTSE Emerging Markets Index Fund ETF Shares	20260609	59.2	59.42	57.355	58.45	10154820	58.3806	down	down	correct
VXF.US	Vanguard Extended Market Index Fund ETF Shares	20260609	235.53	238.4	228	234.17	660345	233.6257	down	down	correct
VYM.US	Vanguard High Dividend Yield Index Fund ETF Shares	20260609	158.81	159.5099	156.75	158.84	1212976	157.8615	up	up	correct
WANT.US	Direxion Daily Cnsmr Discret Bull 3XShrs	20260609	42.06	43.72	40.26	41.96	44500	41.8601	down	down	correct
WBIF.US	Absolute Shares Trust	20260609	34.47	34.47	34.335	34.335	700	34.335	down	down	correct
WBIG.US	WBI BullBear Yield 3000 ETF	20260609	25.29	25.29	24.87	25.2093	2136	25.1783	down	down	correct
WBIL.US	WBI BullBear Quality 3000 ETF	20260609	39.44	39.44	38.133	39.115	1400	39.115	down	down	correct
WBIY.US	WBI Power Factor High Dividend ETF	20260609	35.23	35.24	34.88	35.0688	5047	34.6901	down	down	correct
WDIV.US	SPDR Index Shares Funds	20260609	81.43	81.675	81.025	81.3148	14624	79.8368	down	down	correct
WEAT.US	Teucrium Wheat	20260609	22.6	22.77	22.37	22.38	515100	22.38	down	down	correct
WEBL.US	Direxion Daily Dow Jones Internet Bull 3X Shares	20260609	25.14	26.08	22.8	24.21	315012	24.173	down	down	correct
WEBS.US	Direxion Daily Dow Jones Internet Bear 3X Shares	20260609	18.25	20.16	17.72	19.09	133800	18.9903	up	up	correct
WIP.US	SPDR FTSE International Government Inflation	20260609	39.71	39.95	39.465	39.68	100170	39.321	down	down	correct
WLTH.US	WLTH	20260609	8.23	9	8.2	8.99	4500500	8.99	up	up	correct
WOMN.US	Impact Shares YWCA Women's Empowerment ETF	20260609	42.67	42.69	42.6689	42.6689	749	42.5504	down	down	correct
WTMF.US	WisdomTree Managed Futures Strategy Fund	20260609	40.82	40.88	40.23	40.46	49000	40.46	down	down	correct
WWJD.US	Inspire International ESG ETF	20260609	37.75	39.19	37.75	38.65	105000	38.1176	up	up	correct
XAR.US	SPDR S&P Aerospace & Defense ETF	20260609	273.92	277.84	263.09	273.38	246427	273.319	down	down	correct
XBI.US	SPDR S&P Biotech ETF	20260609	131.13	132.39	127.56	131.38	11868500	131.2557	up	up	correct
XCEM.US	Columbia EM Core ex	20260609	51.35	51.386	48.74	50.2	232900	50.2	down	down	correct
XCLR.US	Global X S&P 500® Collar 95	20260609	27.585	27.629	27.475	27.51	2900	27.4071	down	down	correct
XDIV.US	Metaurus Equity Component Trust	20260609	30.29	30.37	29.43	29.9895	21815	29.9895	down	down	correct
XES.US	SPDR S&P Oil & Gas Equipment & Services ETF	20260609	123.4	123.515	118	120.55	141625	120.2253	down	down	correct
XHB.US	SPDR S&P Homebuilders ETF	20260609	104.22	107.45	104.22	107.02	4398546	106.8631	up	up	correct
XHE.US	SPDR Series Trust	20260609	81.66	83.43	81.66	83.11	48600	83.11	up	up	correct
XHS.US	SPDR Series Trust	20260609	116.95	119.98	116.95	119.84	6900	119.7988	up	up	correct
XITK.US	SPDR Series Trust	20260609	197.08	197.08	180.84	188.841	1500	188.841	down	down	correct
XLB.US	Materials Select Sector SPDR Fund	20260609	50.59	50.82	49.84	50.77	13510480	50.5799	up	down	incorrect
XLC.US	Communication Services Select Sector SPDR Fund	20260609	111.48	112.23	110.48	111.48	6589000	111.1837
XLE.US	The Select Sector SPDR Trust	20260609	58.08	58.21	56.81	57.39	46026301	56.9814	down	down	correct
XLF.US	Financial Select Sector SPDR Fund	20260609	52.18	52.7	52.04	52.46	41695100	52.2773	up	up	correct
XLG.US	Invesco S&P 500 Top 50 ETF	20260609	62.53	62.68	60.61	61.71	3064300	61.5918	down	down	correct
XLI.US	Industrial Select Sector SPDR Fund	20260609	174.37	176.59	171.725	175.6	9457448	175.1711	up	up	correct
XLK.US	Technology Select Sector SPDR Fund	20260609	185.91	187.08	172.88	180.77	29884439	180.5555	down	down	correct
XLP.US	Consumer Staples Select Sector SPDR Fund	20260609	83.18	84.59	83.04	84.1	12440600	83.5126	up	up	correct
XLRE.US	The Real Estate Select Sector SPDR Fund	20260609	44.28	45.19	44.19	44.97	5556000	44.5806	up	up	correct
XLSR.US	SPDR SSGA U.S. Sector Rotation ETF	20260609	65.11	65.5	62.97	64.355	59900	64.3034	down	down	correct
XLU.US	The Select Sector SPDR Trust	20260609	43.64	44.08	43.465	43.98	20424840	43.7007	up	up	correct
XLV.US	Health Care Select Sector SPDR Fund	20260609	153.48	154.975	153.18	154.57	13125460	153.8943	up	up	correct
XLY.US	The Select Sector SPDR Trust	20260609	116.16	117.585	114.245	115.87	8203595	115.6351	down	down	correct
XME.US	SPDR Series Trust	20260609	119.57	119.9	112.13	116.1	2097956	116.0194	down	down	correct
XMHQ.US	Invesco S&P MidCap Quality ETF	20260609	110.93	111.87	108.32	110.56	257300	110.3969	down	down	correct
XMLV.US	Invesco S&P MidCap Low Volatility ETF	20260609	64.34	65.11	64.34	64.94	20592	64.4312	up	up	correct
XMMO.US	Invesco S&P MidCap Momentum ETF	20260609	167.43	168.81	159.53	165.33	560600	165.0922	down	down	correct
XMVM.US	Invesco S&P MidCap Value with Momentum ETF	20260609	69.95	70.56	69.59	69.87	31100	69.5491	down	down	correct
XNTK.US	SPDR NYSE Technology ETF	20260609	371.03	371.58	342.11	359.18	71583	358.9947	down	down	correct
XOP.US	SPDR S&P Oil & Gas Exploration & Production ETF	20260609	167.05	167.45	161.75	164.05	6145906	163.2578	down	down	correct
XOUT.US	GraniteShares XOUT U.S. Large Cap ETF	20260609	63.57	63.57	62.267	62.267	867	62.267	down	down	correct
XPH.US	SPDR Series Trust	20260609	57.65	58.3081	57.11	58.29	33546	58.2346	up	up	correct
XPND.US	First Trust Exchange	20260609	40.04	40.04	38.37	39.46	2200	39.452	down	down	correct
XPP.US	ProShares Ultra FTSE China 50	20260609	20.84	20.84	20.14	20.4663	3151	20.3208	down	down	correct
XRMI.US	Global X S&P 500® Risk Managed Income ETF	20260609	17.235	17.26	17.01	17.149	20700	16.8041	down	down	correct
XRT.US	SPDR S&P Retail ETF	20260609	84.22	86.12	83.58	84.83	8882472	84.6455	up	up	correct
XSD.US	SPDR Series Trust	20260609	607.52	611	536.88	577.4	246065	577.1925	down	down	correct
XSLV.US	Invesco S&P SmallCap Low Volatility ETF	20260609	50.06	50.9102	50.06	50.7419	9641	50.6048	up	down	incorrect
XSMO.US	Invesco S&P SmallCap Momentum ETF	20260609	87.67	88.41	84.35	86.59	379400	86.469	down	up	incorrect
XSOE.US	WisdomTree Emerging Markets ex	20260609	47.97	48.205	46.02	46.99	224020	46.7182	down	up	incorrect
XSVM.US	Invesco S&P SmallCap Value with Momentum ETF	20260609	67.62	68.45	66.89	67.52	111700	67.2149	down	down	correct
XSW.US	SPDR S&P Software & Services ETF	20260609	168.73	170.78	160.64	165.73	55300	165.73	down	down	correct
XTL.US	SPDR Series Trust	20260609	232.19	232.19	215.04	220.91	160000	220.0323	down	down	correct
XTN.US	SPDR S&P Transportation ETF	20260609	115.3	116.13	112.25	115.52	57900	115.3728	up	up	correct
XYLD.US	Global X Funds	20260609	40.63	40.69	39.82	40.34	1156400	39.6044	down	down	correct
XYLG.US	Global X S&P 500® Covered Call & Growth ETF	20260609	28.66	28.66	28.05	28.441	12500	28.185	down	down	correct
YANG.US	Direxion Shares ETF Trust	20260609	31.04	32.59	30.84	31.71	1323569	31.5606	up	up	correct
YCL.US	ProShares Ultra Yen	20260609	17.93	17.93	17.83	17.84	15800	17.84	down	down	correct
YCS.US	ProShares UltraShort Yen	20260609	54.74	54.94	54.45	54.88	16900	54.88	up	up	correct
YINN.US	Direxion Daily FTSE China Bull 3X Shares	20260609	29.144	29.22	27.645	28.41	2220374	28.1802	down	down	correct
YLD.US	Principal Exchange	20260609	18.93	18.96	18.88	18.94	98006	18.8255	up	up	correct
YOLO.US	AdvisorShares Trust	20260609	3.12	3.33	3.065	3.14	27900	3.14	up	up	correct
YXI.US	ProShares Short FTSE China 50	20260609	22.37	22.665	22.36	22.514	2023	22.3948	up	up	correct
YYY.US	Amplify ETF Trust	20260609	11.25	11.325	11.145	11.24	1099987	11.123	down	down	correct
ZHDG.US	ZEGA Buy and Hedge ETF	20260609	23.26	23.31	22.85	23.19	6100	23.19	down	down	correct
ZIG.US	ETF Series Solutions	20260609	39.68	39.68	39.16	39.469	1000	39.469	down	down	correct
ZROZ.US	PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange	20260609	62.43	62.69	62.1838	62.61	431073	61.8188	up	up	correct
ZSL.US	ProShares Trust II	20260609	24.38	27.21	23.89	26.57	4660912	26.57	up	up	correct