CollectAI

close-nyse_etfs

2026/06/11

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAA.US	Listed Funds Trust	20260611	24.92	24.92	24.91	24.91	1200	24.8239	down	down	correct
AAAU.US	Goldman Sachs Physical Gold ETF	20260611	40.17	41.58	39.95	41.48	4266900	41.48	up	up	correct
ABEQ.US	Absolute Core Strategy ETF	20260611	37.06	37.16	37	37.06	4200	36.8366
ACES.US	ALPS Clean Energy ETF	20260611	35.69	36.57	35.375	36.57	25015	36.5497	up	up	correct
ACSG.US	Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF	20260611	46.22	47.142	46.02	47.142	14200	47.142	up	up	correct
ACVF.US	ETF Opportunities Trust	20260611	52.8	53.48	52.65	53.47	2700	53.4029	up	up	correct
ADIV.US	SmartETFs Asia Pacific Dividend Builder ETF	20260611	19.11	19.27	18.89	18.89	36400	18.743	down	down	correct
AFK.US	VanEck Vectors Africa Index ETF	20260611	25.86	26.69	25.77	26.69	39200	26.69	up	up	correct
AFLG.US	First Trust Active Factor Large Cap ETF	20260611	42.73	43.27	42.575	43.15	30200	43.0825	up	up	correct
AFMC.US	First Trust Active Factor Mid Cap ETF	20260611	40.02	40.39	39.746	40.38	14500	40.328	up	up	correct
AFSM.US	First Trust Active Factor Small Cap ETF	20260611	38.26	38.97	38.21	38.96	16500	38.8826	up	up	correct
AGG.US	iShares Core U.S. Aggregate Bond ETF	20260611	98.39	98.915	98.34	98.88	7137770	98.5496	up	up	correct
AGGY.US	WisdomTree Trust	20260611	43.35	43.59	43.3352	43.57	59935	43.4206	up	up	correct
AGOX.US	Adaptive Growth Opportunities ETF	20260611	34.01	34.802	33.97	34.55	23300	34.55	up	up	correct
AGQ.US	ProShares Trust II	20260611	79.98	90.1	79.4	89.39	4104500	89.39	up	up	correct
AGZ.US	iShares Agency Bond ETF	20260611	108.8	109.1014	108.761	109.1	5764	108.785	up	up	correct
AHYB.US	American Century ETF Trust	20260611	46.05	46.27	46.05	46.225	3000	45.9912	up	up	correct
AIEQ.US	AI Powered Equity ETF	20260611	48.35	48.91	48.03	48.91	5600	48.91	up	up	correct
ALTL.US	Pacer Funds Trust	20260611	46.73	48.23	46.59	48.23	5084	48.23	up	up	correct
AMAX.US	Starboard Investment Trust	20260611	7.595	7.7	7.57	7.68	18700	7.6021	up	up	correct
AMLP.US	ALPS ETF Trust	20260611	52.85	53.2	52.26	52.31	1832500	52.31	down	down	correct
AMOM.US	QRAFT AI	20260611	57.83	59.59	57.555	59.568	8700	59.568	up	up	correct
AMUB.US	UBS ETRACS Alerian MLP Index ETN Series B	20260611	21.997	21.997	21.997	21.997	100	21.997
AMZA.US	InfraCap MLP ETF	20260611	47.54	47.54	46.08	46.08	22644	45.4132	down	down	correct
ANEW.US	ProShares Trust	20260611	50.398	50.398	50.398	50.398	100	50.3091
AOA.US	iShares Trust	20260611	95.29	96.975	95.11	96.84	145791	96.1659	up	up	correct
AOK.US	iShares Core Conservative Allocation ETF	20260611	40.84	41.3	40.84	41.265	382159	41.0635	up	up	correct
AOM.US	iShares Core Moderate Allocation ETF	20260611	48.98	49.65	48.98	49.65	146441	49.2438	up	up	correct
AOR.US	iShares Trust	20260611	68.19	69.02	67.97	68.94	434337	68.4202	up	up	correct
ARB.US	AltShares Trust	20260611	28.59	29.68	28.59	29.59	7100	29.59	up	up	correct
ARGT.US	Global X Funds	20260611	93.56	98.3799	93.11	97.97	450878	97.617	up	up	correct
ARKF.US	ARK ETF Trust	20260611	37.87	39.02	37.64	38.91	144800	38.91	up	up	correct
ARKK.US	ARK ETF Trust	20260611	73.4	75.46	72.55	75.46	11578100	75.46	up	up	correct
ARKW.US	ARK Next Generation Internet ETF	20260611	136.96	140.3	134.94	140.06	100100	140.06	up	down	incorrect
ASEA.US	Global X Funds	20260611	19.64	19.92	19.61	19.79	44636	19.3882	up	up	correct
ASHR.US	DBX ETF Trust	20260611	34.59	35.04	34.54	35.02	3578600	35.02	up	up	correct
ASHS.US	Xtrackers Harvest CSI 500 China	20260611	42.75	43.43	42.75	43.43	5500	43.43	up	up	correct
ATFV.US	Alger 35 ETF	20260611	37.88	38.75	37.46	38.644	20000	38.644	up	up	correct
AUSF.US	Global X Funds	20260611	49.48	49.83	49.36	49.67	61200	49.67	up	up	correct
AVDE.US	American Century ETF Trust	20260611	87.8	89.6	87.55	89.45	1566800	89.45	up	up	correct
AVDV.US	American Century ETF Trust	20260611	103.71	105.809	103.32	105.58	1001000	105.58	up	up	correct
AVEM.US	American Century ETF Trust	20260611	92.21	95.622	91.995	95.32	1620200	95.32	up	up	correct
AVES.US	Avantis® Emerging Markets Value ETF	20260611	64.5	66.61	64.5	66.61	121300	66.61	up	up	correct
AVIG.US	Avantis Core Fixed Income ETF	20260611	41.12	41.375	41.12	41.35	248600	41.2043	up	up	correct
AVIV.US	Avantis International Large Cap	20260611	76.93	78.37	76.765	78.37	84100	78.37	up	up	correct
AVLV.US	American Century ETF Trust	20260611	89.72	91.12	89.64	90.89	1683700	90.89	up	up	correct
AVMU.US	Avantis Core Municipal Fixed Income ETF	20260611	46.33	46.44	46.21	46.4	3500	46.2712	up	down	incorrect
AVRE.US	AVRE	20260611	47.63	47.865	47.33	47.69	71100	47.69	up	up	correct
AVSF.US	American Century ETF Trust	20260611	46.444	46.56	46.425	46.53	69100	46.3673	up	up	correct
AVUS.US	American Century ETF Trust	20260611	124.25	126.21	123.785	125.93	416600	125.93	up	up	correct
AVUV.US	American Century ETF Trust	20260611	121.88	123.27	121.42	123.2	1906700	123.2	up	up	correct
AWAY.US	ETFMG Travel Tech ETF	20260611	17.08	17.261	16.917	17.261	7400	17.261	up	up	correct
BAB.US	Invesco Exchange	20260611	26.7	26.87	26.66	26.83	332079	26.6341	up	down	incorrect
BAR.US	GraniteShares Gold Trust	20260611	40.12	41.53	39.89	41.42	394300	41.42	up	up	correct
BATT.US	Amplify ETF Trust	20260611	15.55	16.09	15.412	15.98	49600	15.98	up	up	correct
BBC.US	Virtus LifeSci Biotech Clinical Trials ETF	20260611	40.75	42.44	40.75	42.22	6000	42.22	up	up	correct
BBMC.US	JPMorgan BetaBuilders U.S. Mid Cap Equity ETF	20260611	121.305	123.926	121.305	123.926	4793	123.6042	up	down	incorrect
BBP.US	ETFis Series Trust I	20260611	85.42	87.02	85.225	86.803	6900	86.803	up	up	correct
BBSC.US	JPMorgan BetaBuilders U.S. Small Cap Equity ETF	20260611	85.86	87.5628	85.86	87.5628	1069	87.377	up	up	correct
BCD.US	Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K	20260611	35.9	36.02	35.69	35.78	31900	35.78	down	down	correct
BCI.US	Aberdeen Standard Bloomberg All Commodity Strategy K	20260611	23.6	23.72	23.41	23.49	1006600	23.49	down	down	correct
BDCX.US	ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN	20260611	20.05	20.1048	20.05	20.1048	722	18.9507	up	up	correct
BDCZ.US	UBS ETRACS Wells Fargo Business Development Company Index ETN	20260611	14.9729	14.9729	14.9729	14.9729	59	14.4495
BDRY.US	ETF Managers Group Commodity Trust I	20260611	12.5	12.63	12.4	12.52	26900	12.52	up	up	correct
BEDZ.US	AdvisorShares Hotel ETF	20260611	35.82	36.265	35.82	36.265	200	36.265	up	down	incorrect
BERZ.US	MicroSectors™ Solactive FANG & Innovation	20260611	26.31	27.37	24.51	24.62	88500	24.62	down	down	correct
BETZ.US	Roundhill Sports Betting & iGaming ETF	20260611	20.15	20.27	19.93	20.24	34900	20.24	up	up	correct
BFOR.US	Barron's 400 ETF	20260611	90.52	91.8999	90.4	91.8999	5384	22.975	up	up	correct
BIBL.US	Northern Lights Fund Trust IV	20260611	54.18	55.38	54.15	55.11	52818	55.0092	up	up	correct
BIGY.US	ETF Series Solutions	20260611	51.4	51.81	51.2	51.8	7200	51.2818	up	up	correct
BIL.US	SPDR Bloomberg Barclays 1	20260611	91.48	91.48	91.47	91.48	8700900	91.2128
BILS.US	SPDR Series Trust	20260611	99.22	99.24	99.22	99.23	382588	98.9374	up	up	correct
BITO.US	ProShares Bitcoin Strategy ETF	20260611	8.54	8.7	8.47	8.64	326178700	8.6288	up	down	incorrect
BITQ.US	Exchange Traded Concepts Trust	20260611	24.68	26.38	24.665	26.29	92100	26.29	up	down	incorrect
BIV.US	Vanguard Intermediate	20260611	76.17	76.61	76.135	76.58	1932524	76.3055	up	up	correct
BIZD.US	VanEck Vectors BDC Income ETF	20260611	12.61	12.7	12.53	12.62	3004493	12.3818	up	up	correct
BKAG.US	BNY Mellon Core Bond ETF	20260611	41.7	41.93	41.69	41.915	181200	41.759	up	up	correct
BKEM.US	BNY Mellon ETF Trust	20260611	91.458	93.8001	91.458	93.8001	5400	30.9875	up	up	correct
BKF.US	iShares MSCI BRIC ETF	20260611	39.11	39.6245	38.97	39.6245	34688	39.4738	up	up	correct
BKHY.US	BNY Mellon High Yield Beta ETF	20260611	47.37	47.526	47.34	47.51	9200	47.2398	up	up	correct
BKIE.US	BNY Mellon International Equity ETF	20260611	98.1501	100.2	97.8801	100.1001	119400	33.0781	up	up	correct
BKLC.US	BNY Mellon US Large Cap Core Equity ETF	20260611	139.59	141.8499	138.9	141.54	308700	47.054	up	up	correct
BKLN.US	Invesco Exchange	20260611	20.42	20.44	20.41	20.44	4935660	20.2301	up	up	correct
BKMC.US	BNY Mellon US Mid Cap Core Equity ETF	20260611	118.8849	120.5829	118.41	120.5829	23100	40.0717	up	up	correct
BKSE.US	BNY Mellon ETF Trust	20260611	127.4799	129.081	127.2351	129.081	3900	42.8916	up	up	correct
BKUI.US	BNY Mellon ETF Trust	20260611	49.67	49.69	49.665	49.69	18900	49.5155	up	down	incorrect
BLES.US	Northern Lights Fund Trust IV	20260611	47.32	48.0103	47.2	48.0103	4655	47.6049	up	up	correct
BLOK.US	Amplify Transformational Data Sharing ETF	20260611	60.5	63.39	60.21	63.2	561530	63.1201	up	up	correct
BLV.US	Vanguard Long	20260611	68.17	68.81	68.0423	68.76	895753	68.489	up	up	correct
BMED.US	BlackRock Future Health ETF	20260611	28.612	28.612	28.612	28.612	200	28.5308
BNDC.US	FlexShares Core Select Bond Fund	20260611	21.98	22.0649	21.955	22.0649	2492	21.9906	up	down	incorrect
BNDD.US	BNDD	20260611	99.794	100.621	99.175	100.1	107200	99.8026	up	down	incorrect
BNKD.US	MicroSectors U.S. Big Banks Index	20260611	37.04	37.04	35.986	35.986	300	35.986	down	down	correct
BNKU.US	MicroSectors U.S. Big Banks Index 3X Leveraged ETNs	20260611	36.1	36.98	35.67	36.967	2800	36.967	up	up	correct
BNO.US	United States Brent Oil Fund LP	20260611	51.32	51.8	48.81	49.13	7984400	49.13	down	down	correct
BOAT.US	SonicShares Global Shipping ETF	20260611	41.5	42.039	41.5	41.95	14300	40.8845	up	up	correct
BOIL.US	ProShares Ultra Bloomberg Natural Gas	20260611	27.01	27.05	25.95	26.11	4614000	26.11	down	down	correct
BOND.US	PIMCO Active Bond Exchange	20260611	91.44	91.95	91.4045	91.91	701676	91.5213	up	up	correct
BOUT.US	Innovator ETFs Trust	20260611	46.12	46.75	46.12	46.75	500	46.75	up	up	correct
BRF.US	VanEck Vectors ETF Trust	20260611	16.72	17.14	16.63	17.13	1500	17.13	up	up	correct
BRZU.US	Direxion Daily MSCI Brazil Bull 2X Shares	20260611	85.79	89.9799	85	89.5	28133	89.0658	up	up	correct
BSV.US	Vanguard Short	20260611	77.67	77.87	77.655	77.84	2342707	77.5789	up	up	correct
BTAL.US	AGFiQ U.S. Market Neutral Anti	20260611	11.9	11.92	11.5	11.5	849600	11.5	down	down	correct
BUL.US	Pacer US Cash Cows Growth ETF	20260611	57.9	58.89	57.9	58.89	21000	58.89	up	up	correct
BULZ.US	MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs	20260611	37.11	39.857	35.75	39.43	1441800	39.43	up	down	incorrect
BUZZ.US	VanEck Vectors ETF Trust	20260611	35.53	37.01	35.36	36.88	169300	36.88	up	up	correct
BWX.US	SPDR Bloomberg Barclays International Treasury Bond ETF	20260611	21.74	21.94	21.72	21.94	262709	21.8953	up	up	correct
BWZ.US	SPDR Bloomberg Barclays Short Term International Treasury Bond ETF	20260611	26.96	27.1	26.8201	26.97	21219	26.9204	up	up	correct
BYLD.US	iShares Yield Optimized Bond ETF	20260611	22.52	22.62	22.4901	22.6	42644	22.5011	up	up	correct
BZQ.US	ProShares Trust	20260611	24.55	24.65	23.19	23.3925	10262	23.0766	down	down	correct
CANE.US	Teucrium Sugar	20260611	9.43	9.48	9.4	9.44	291900	9.44	up	down	incorrect
CAPE.US	Barclays ETN+ Shiller Capet ETN	20260611	32.42	32.735	32.42	32.55	19685	32.4386	up	up	correct
CBON.US	VanEck Vectors ChinaAMC China Bond ETF	20260611	23.8	23.8851	23.76	23.8851	1228	23.8567	up	up	correct
CBSE.US	Listed Funds Trust	20260611	48.61	49.6	48.6	49.515	2800	49.515	up	up	correct
CCOR.US	Core Alternative ETF	20260611	25.36	25.7399	25.36	25.6246	3195	25.5747	up	up	correct
CEF.US	Sprott Physical Gold and Silver Trust	20260611	41.39	43.42	41.29	43.28	1266700	43.28	up	up	correct
CEFD.US	ETRACS Monthly Pay 1.5X Leveraged Closed	20260611	18.975	18.975	18.975	18.975	100	18.4967
CEW.US	WisdomTree Emerging Currency Strategy Fund	20260611	19.32	19.47	19.31	19.47	1700	19.47	up	up	correct
CGW.US	Invesco Exchange	20260611	62.08	62.79	61.67	62.47	39200	62.47	up	up	correct
CHAU.US	Direxion Daily CSI 300 China A Share Bull 2X Shares	20260611	22.43	23.07	22.43	23.05	110580	22.941	up	up	correct
CHGX.US	ETF Series Solutions	20260611	32.35	32.78	32.15	32.714	13398	32.714	up	up	correct
CHIQ.US	Global X MSCI China Consumer Disc ETF	20260611	17.46	17.68	17.34	17.6	166500	17.4954	up	up	correct
CHIU.US	Global X MSCI China Utilities ETF	20260611	2.06	2.08	2.05	2.06	387700	2.06
CLSM.US	Cabana Target Leading Sector Moderate ETF	20260611	26.69	27.184	26.69	27.184	1700	27.184	up	up	correct
CMBS.US	iShares Trust	20260611	48.24	48.58	48.24	48.58	18601	48.4322	up	up	correct
CMDY.US	iShares Bloomberg Roll Select Broad Commodity ETF	20260611	58.54	58.73	58.075	58.26	79000	58.26	down	down	correct
CMF.US	iShares Trust	20260611	57.29	57.37	57.21	57.33	380618	57.1881	up	up	correct
CNBS.US	Amplify ETF Trust	20260611	31.14	31.21	29.81	30.71	7600	30.71	down	down	correct
CNRG.US	SPDR Kensho Clean Power ETF	20260611	104.54	107.95	104.14	107.85	22800	107.6994	up	up	correct
CNXT.US	VanEck Vectors ChinaAMC SME	20260611	53.91	54.982	53.82	54.8	148200	54.8	up	up	correct
COM.US	Direxion Shares ETF Trust	20260611	33.08	33.13	33.025	33.11	153859	32.8397	up	up	correct
COMB.US	GraniteShares Bloomberg Commodity Broad Strategy No K	20260611	25.53	25.595	25.32	25.4	31400	25.4	down	down	correct
COPX.US	Global X Copper Miners ETF	20260611	79.03	83.275	79.03	83.16	3190095	82.8784	up	up	correct
CORN.US	Teucrium Commodity Trust	20260611	16.96	17.01	16.71	16.72	493000	16.72	down	down	correct
CORP.US	PIMCO Investment Grade Corporate Bond Index Exchange	20260611	96.29	96.83	96.1601	96.8	62663	96.3904	up	up	correct
CPER.US	United States Copper Index Fund LP	20260611	37.98	38.99	37.98	38.94	593600	38.94	up	up	correct
CQQQ.US	Invesco China Technology ETF	20260611	51	52.01	50.7	51.96	1252700	51.96	up	up	correct
CRAK.US	VanEck Vectors ETF Trust	20260611	48.5	48.97	48.28	48.475	41400	48.475	down	down	correct
CRBN.US	iShares Trust	20260611	248.24	252.08	247.26	251.08	11837	249.3636	up	up	correct
CRPT.US	First Trust SkyBridge Crypto Industry and Digital Economy ETF	20260611	12.87	13.26	12.53	13.25	43100	13.25	up	up	correct
CSD.US	Invesco S&P Spin	20260611	137.27	141.04	137.27	140.87	17800	140.87	up	up	correct
CTEX.US	ProShares S&P Kensho Cleantech ETF	20260611	40.38	41.949	40.38	41.949	500	41.949	up	up	correct
CURE.US	Direxion Shares ETF Trust	20260611	101.533	104.89	101.135	102.93	64634	102.5278	up	up	correct
CUT.US	Invesco MSCI Global Timber ETF	20260611	26.77	27.52	26.77	27.52	800	27.52	up	up	correct
CVY.US	Invesco Zacks Multi	20260611	28.96	29.1	28.9	29.0974	1042	28.6558	up	up	correct
CWB.US	SPDR Bloomberg Barclays Convertible Securities ETF	20260611	103.74	105.7747	103.21	105.62	996030	105.5308	up	up	correct
CWEB.US	Direxion Shares ETF Trust	20260611	21.77	22.6	21.44	22.59	841068	22.4838	up	up	correct
CWI.US	SPDR MSCI ACWI ex	20260611	39.27	40.34	39.23	40.3	194700	40.3	up	up	correct
CWS.US	AdvisorShares Focused Equity ETF	20260611	68.44	68.96	67.99	68.735	6200	68.735	up	up	correct
CZA.US	Invesco Zacks Mid	20260611	118.53	119.75	118.53	119.66	1300	119.66	up	up	correct
DAT.US	ProShares Big Data Refiners ETF	20260611	42.101	42.101	42.101	42.101	100	42.101
DBA.US	Invesco DB Multi	20260611	26.32	26.37	26.22	26.3	1014300	26.3	down	down	correct
DBAW.US	Xtrackers MSCI All World ex U.S. Hedged Equity ETF	20260611	46.56	47.4291	46.52	47.4242	14567	47.4055	up	up	correct
DBB.US	Invesco DB Multi	20260611	25.08	25.53	25.08	25.46	520700	25.46	up	up	correct
DBC.US	Invesco DB Commodity Index Tracking Fund	20260611	29.17	29.32	28.77	28.85	1377400	28.85	down	up	incorrect
DBE.US	Invesco DB Energy Fund	20260611	31.06	31.34	29.92	30.08	140800	30.08	down	up	incorrect
DBEF.US	Xtrackers MSCI EAFE Hedged Equity ETF	20260611	52.62	53.53	52.54	53.5	402900	53.5	up	up	correct
DBEM.US	Xtrackers MSCI Emerging Markets Hedged Equity ETF	20260611	39.27	40.28	39.14	40.28	2300	39.8783	up	up	correct
DBEU.US	Xtrackers MSCI Europe Hedged Equity ETF	20260611	51.92	52.76	51.92	52.68	11500	52.68	up	up	correct
DBEZ.US	Xtrackers MSCI Eurozone Hedged Equity ETF	20260611	60.56	61.5888	60.56	61.5888	464	61.5492	up	up	correct
DBJP.US	Xtrackers MSCI Japan Hedged Equity ETF	20260611	109.48	111.95	108.96	111.95	64900	110.5994	up	up	correct
DBMF.US	iM DBi Managed Futures Strategy ETF	20260611	30.89	30.95	30.73	30.74	1714000	30.5847	down	up	incorrect
DBO.US	Invesco DB Oil Fund	20260611	21.89	22.14	20.92	21.07	1200300	21.07	down	up	incorrect
DBP.US	Invesco DB Precious Metals Fund	20260611	95.16	98.9	94.94	98.79	75900	98.79	up	up	correct
DDM.US	ProShares Ultra Dow30	20260611	60.66	62.45	60.3163	62.11	170320	61.9434	up	up	correct
DEED.US	First Trust TCW Securitized Plus ETF	20260611	21.27	21.345	21.22	21.345	14300	21.166	up	up	correct
DEEF.US	Xtrackers FTSE Developed ex US Multifactor ETF	20260611	39.36	39.515	39.32	39.4999	1195	39.0155	up	up	correct
DEEP.US	Roundhill Acquirers Deep Value ETF	20260611	41.04	41.64	40.97	41.64	2290	41.4201	up	up	correct
DEM.US	WisdomTree Trust	20260611	54.24	55.48	54.19	55.27	137760	54.5322	up	up	correct
DES.US	WisdomTree U.S. SmallCap Dividend Fund	20260611	39.42	39.72	39.21	39.68	139318	39.5364	up	up	correct
DEUS.US	Xtrackers Russell US Multifactor ETF	20260611	64.45	65.22	64.4413	65.0561	12608	64.8084	up	up	correct
DEW.US	WisdomTree Global High Dividend Fund	20260611	69.48	69.69	69.44	69.6434	1972	68.7412	up	down	incorrect
DFAC.US	Dimensional U.S. Core Equity 2 ETF	20260611	43.17	43.83	42.97	43.72	2118100	43.6131	up	down	incorrect
DFAE.US	Dimensional ETF Trust	20260611	38.65	39.96	38.48	39.88	1239300	39.6785	up	up	correct
DFAI.US	Dimensional International Core Equity Market ETF	20260611	40.88	41.715	40.78	41.65	1821864	41.1815	up	up	correct
DFAS.US	Dimensional U.S. Small Cap ETF	20260611	78.47	79.81	78.2	79.7	437100	79.4622	up	up	correct
DFAT.US	Dimensional U.S. Targeted Value ETF	20260611	68.19	68.93	67.76	68.92	396500	68.6868	up	up	correct
DFAU.US	Dimensional US Core Equity Market ETF	20260611	50.36	51.16	50.13	51.01	627407	50.8914	up	up	correct
DFCF.US	Dimensional ETF Trust	20260611	42.11	42.34	42.08	42.32	816300	41.9785	up	up	correct
DFE.US	WisdomTree Europe SmallCap Dividend Fund	20260611	75.2	76.6866	74.93	76.6866	5710	75.03	up	up	correct
DFEN.US	Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace	20260611	66.17	74.23	65.72	74.23	390536	74.2088	up	up	correct
DFIP.US	Dimensional ETF Trust	20260611	41.67	41.81	41.62	41.77	78500	40.8402	up	up	correct
DFIV.US	DFIV	20260611	54.76	55.625	54.515	55.56	1137600	54.7574	up	up	correct
DFJ.US	WisdomTree Japan SmallCap Dividend Fund	20260611	104.32	106.13	103.92	105.94	53772	104.6223	up	up	correct
DFNM.US	Dimensional ETF Trust	20260611	48.31	48.31	48.26	48.275	225700	48.0231	down	down	correct
DFSD.US	Dimensional ETF Trust	20260611	47.8	47.929	47.765	47.91	437000	47.3326	up	up	correct
DFUS.US	Dimensional U.S. Equity ETF	20260611	79.56	80.88	79.15	80.67	869400	80.4736	up	up	correct
DGP.US	DB Gold Double Long ETN	20260611	134.26	145.18	132.8	144.79	242300	144.79	up	up	correct
DGRO.US	iShares Core Dividend Growth ETF	20260611	75.07	75.73	74.855	75.39	2191180	75.0613	up	up	correct
DGS.US	WisdomTree Emerging Markets SmallCap Dividend Fund	20260611	63.66	65.17	63.47	65.15	41386	64.299	up	up	correct
DGT.US	SPDR Series Trust	20260611	183.57	186.82	183.45	186.31	7178	185.0174	up	up	correct
DGZ.US	DB Gold Short ETN	20260611	6	6	5.67	5.67	2100	5.67	down	down	correct
DHS.US	WisdomTree U.S. High Dividend Fund	20260611	113.26	113.95	112.9927	113.39	19923	113.029	up	up	correct
DIA.US	SPDR Dow Jones Industrial Average ETF Trust	20260611	503.19	510.76	501.57	509.36	6353938	507.8296	up	up	correct
DIAL.US	Columbia Diversified Fixed Income Allocation ETF	20260611	18.05	18.17	18.05	18.165	20243	18.092	up	up	correct
DIG.US	ProShares Ultra Oil & Gas	20260611	59.53	60.12	56.52	56.52	52130	56.3068	down	down	correct
DIM.US	WisdomTree International MidCap Dividend Fund	20260611	85.83	87.2217	85.46	87.2217	3528	85.5712	up	down	incorrect
DIV.US	Global X SuperDividend U.S. ETF	20260611	19.22	19.33	19.16	19.16	165976	19.055	down	up	incorrect
DIVO.US	Amplify ETF Trust	20260611	45.75	46.23	45.745	46.09	1764700	45.9054	up	up	correct
DIVS.US	SmartETFs Dividend Builder ETF	20260611	32.64	32.799	32.45	32.799	1800	32.6283	up	up	correct
DIVZ.US	Listed Funds Trust	20260611	37.885	37.99	37.806	37.806	20900	37.7044	down	down	correct
DJD.US	Invesco Dow Jones Industrial Average Dividend ETF	20260611	63.08	63.74	62.9381	63.43	29868	63.013	up	up	correct
DJP.US	iPath Bloomberg Commodity Index Total Return(SM) ETN	20260611	46.5	46.75	46.13	46.26	139400	46.26	down	down	correct
DLN.US	WisdomTree U.S. LargeCap Dividend Fund	20260611	95.49	96.5299	95.34	96.11	167415	95.9048	up	up	correct
DLS.US	WisdomTree International SmallCap Dividend Fund	20260611	85.38	86.85	84.955	86.85	22696	85.3804	up	up	correct
DNL.US	WisdomTree Global ex	20260611	44.61	45.66	44.51	45.6131	19736	45.4414	up	down	incorrect
DOG.US	ProShares Short Dow30	20260611	22.67	22.735	22.32	22.38	3997683	22.2145	down	down	correct
DOL.US	WisdomTree International LargeCap Dividend Fund	20260611	73.39	74.96	73.29	74.76	11567	73.7542	up	up	correct
DON.US	WisdomTree U.S. MidCap Dividend Fund	20260611	55.66	56.2	55.45	56.08	135800	55.9253	up	up	correct
DOO.US	WisdomTree International Dividend ex	20260611	58.07	59.22	57.63	59.12	299400	58.9529	up	up	correct
DPST.US	Direxion Shares ETF Trust	20260611	125.015	128.1	121.35	127.08	360376	126.407	up	up	correct
DRIP.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares	20260611	4.5	4.87	4.47	4.86	6122466	48.2657	up	up	correct
DRN.US	Direxion Shares ETF Trust	20260611	11.17	11.31	10.9206	11.08	1790216	11.0206	down	down	correct
DRV.US	Direxion Daily MSCI Real Estate Bear 3X Shares	20260611	18.46	18.931	18.349	18.71	147173	18.5505	up	up	correct
DSCF.US	Discipline Fund ETF	20260611	25.045	25.2198	25.03	25.2198	1272	24.9912	up	up	correct
DSI.US	iShares MSCI KLD 400 Social ETF	20260611	138.37	140.33	137.295	140.04	110935	139.7603	up	up	correct
DSTL.US	Distillate U.S. Fundamental Stability & Value ETF	20260611	59.16	59.72	58.93	59.57	66954	59.3919	up	up	correct
DSTX.US	ETF Series Solutions	20260611	32.92	33.746	32.92	33.746	2800	33.3484	up	up	correct
DTD.US	WisdomTree U.S. Total Dividend Fund	20260611	92.17	93.135	92.17	92.952	16389	92.7417	up	up	correct
DTEC.US	ALPS Disruptive Technologies ETF	20260611	46.78	47.26	46.47	47.26	7000	47.26	up	up	correct
DTH.US	WisdomTree International High Dividend Fund	20260611	55.66	56.43	55.36	56.33	41737	55.0771	up	up	correct
DUG.US	ProShares UltraShort Oil & Gas	20260611	17.82	18.91	17.77	18.91	131439	18.7954	up	up	correct
DUSL.US	Direxion Shares ETF Trust	20260611	83.38	89.4879	83.38	88.38	33396	88.3011	up	up	correct
DUST.US	Direxion Daily Gold Miners Index Bear 2X Shares	20260611	69.1	69.5	61.235	62.05	1341415	61.6925	down	down	correct
DVYE.US	iShares Inc.	20260611	33.51	34.19	33.4601	34.15	156629	33.583	up	down	incorrect
DWM.US	WisdomTree International Equity Fund	20260611	72.75	74.0406	72.47	74.0406	8451	72.9511	up	down	incorrect
DWMF.US	WisdomTree International Multifactor Fund	20260611	33.31	33.9932	33.31	33.9932	3066	33.4222	up	up	correct
DWX.US	SPDR S&P International Dividend ETF	20260611	46.93	47.425	46.7611	47.4247	11896	46.7322	up	up	correct
DXD.US	ProShares Trust	20260611	18.77	18.87	18.185	18.3	1825799	18.1503	down	down	correct
DXJ.US	WisdomTree Japan Hedged Equity Fund	20260611	167.19	170	166.95	169.92	189300	168.7893	up	up	correct
DYLD.US	Two Roads Shared Trust	20260611	22.427	22.44	22.427	22.44	700	22.2995	up	up	correct
DYNF.US	BlackRock ETF Trust	20260611	65.33	66.45	65	66.26	3984600	66.1367	up	up	correct
DZZ.US	DB Gold Double Short ETN	20260611	1.83	2.05	1.8	1.82	14600	1.82	down	down	correct
EAGG.US	iShares Trust	20260611	47.11	47.365	47.095	47.33	268429	47.1736	up	up	correct
EAPR.US	Innovator MSCI Emerging Markets Power Buffer ETF	20260611	32.21	32.605	32.209	32.605	27400	32.605	up	up	correct
EASG.US	Xtrackers MSCI EAFE ESG Leaders Equity ETF	20260611	38.5065	38.5065	38.5065	38.5065	373	37.9503
EBLU.US	Ecofin Global Water ESG Fund	20260611	49.36	50.11	49.36	49.9861	2559	49.493	up	down	incorrect
EBND.US	SPDR Bloomberg Barclays Emerging Markets Local Bond ETF	20260611	20.68	20.91	20.675	20.89	438180	20.7799	up	up	correct
ECLN.US	First Trust EIP Carbon Impact ETF	20260611	37.37	37.37	36.9201	36.9201	1944	36.741	down	down	correct
ECNS.US	iShares Trust	20260611	30.15	30.62	30.12	30.62	10100	30.1669	up	up	correct
ECON.US	Columbia Emerging Markets Consumer ETF	20260611	34.43	35.9	34.43	35.9	6300	35.9	up	up	correct
EDC.US	Direxion Daily MSCI Emerging Markets Bull 3X Shares	20260611	78.94	87.3382	78.3051	87	148831	86.6617	up	up	correct
EDIV.US	SPDR Index Shares Funds	20260611	40.92	41.5699	40.86	41.56	123539	41.04	up	up	correct
EDOG.US	ALPS Emerging Sector Dividend Dogs ETF	20260611	23.96	24.3701	23.96	24.3701	1059	23.9837	up	up	correct
EDOW.US	First Trust Dow 30 Equal Weight ETF	20260611	43.26	43.8513	43.235	43.7709	8005	43.6414	up	up	correct
EDV.US	Vanguard Extended Duration Treasury Index Fund ETF Shares	20260611	63.67	64.615	63.505	64.5	2308305	63.6407	up	up	correct
EDZ.US	Direxion Daily MSCI Emerging Markets Bear 3X Shares	20260611	17.96	17.96	15.82	15.9	496500	15.6328	down	down	correct
EELV.US	Invesco S&P Emerging Markets Low Volatility ETF	20260611	28.31	28.72	28.2007	28.59	20591	28.1501	up	up	correct
EEM.US	iShares MSCI Emerging Markets ETF	20260611	65.27	67.595	65.175	67.5	41505660	67.151	up	up	correct
EEMO.US	Invesco S&P Emerging Markets Momentum ETF	20260611	22.52	23.55	22.25	23.52	21100	23.414	up	up	correct
EEMS.US	iShares MSCI Emerging Markets Small	20260611	74.29	76.26	74.29	76.15	15158	75.6741	up	up	correct
EEMX.US	SPDR MSCI Emerging Markets Fossil Fuel Free ETF	20260611	51.43	53.165	51.43	53.165	2500	53.165	up	up	correct
EES.US	WisdomTree U.S. SmallCap Earnings Fund	20260611	65.02	65.845	64.94	65.845	9070	65.592	up	up	correct
EET.US	ProShares Ultra MSCI Emerging Markets	20260611	108.71	114.1576	107.6801	114.1576	7261	113.747	up	up	correct
EEV.US	ProShares Trust	20260611	12.3	12.3	11.415	11.4555	17982	11.1446	down	down	correct
EFA.US	iShares MSCI EAFE ETF	20260611	102.48	104.85	102.22	104.73	20415020	103.0985	up	up	correct
EFAX.US	SPDR MSCI EAFE Fossil Fuel Free ETF	20260611	52.33	53.565	52.33	53.558	17000	53.558	up	up	correct
EFIV.US	SPDR S&P 500 ESG ETF	20260611	70.89	71.815	70.48	71.7	52562	71.5078	up	up	correct
EFO.US	ProShares Ultra MSCI EAFE	20260611	70.14	72.5987	69.45	72.3812	2438	72.0856	up	up	correct
EFU.US	ProShares UltraShort MSCI EAFE	20260611	7.81	7.83	7.48	7.48	6172	7.4029	down	up	incorrect
EFZ.US	ProShares Short MSCI EAFE	20260611	23.87	23.915	23.26	23.42	76431	23.1591	down	down	correct
EIDO.US	iShares MSCI Indonesia ETF	20260611	12.05	12.145	11.97	12.12	2154577	11.8961	up	up	correct
EINC.US	VanEck Vectors Energy Income ETF	20260611	120.79	121.51	119.65	119.65	2500	119.65	down	down	correct
EIRL.US	iShares Trust	20260611	77.11	78.188	77.11	78.188	1250	77.0497	up	up	correct
EIS.US	iShares MSCI Israel ETF	20260611	124.84	128.34	124.6141	128.27	78640	127.508	up	up	correct
EJAN.US	Innovator MSCI Emerging Markets Power Buffer ETF January	20260611	35.42	35.77	35.415	35.75	7100	35.75	up	up	correct
EJUL.US	Innovator MSCI Emerging Markets Power Buffer ETF	20260611	31.1	31.11	31.05	31.11	4700	31.11	up	up	correct
ELD.US	WisdomTree Emerging Markets Local Debt Fund	20260611	28.58	28.89	28.4901	28.87	137030	28.7236	up	up	correct
EMBD.US	Global X Emerging Markets Bond ETF	20260611	23.72	23.898	23.72	23.83	11000	23.7176	up	up	correct
EMHC.US	SPDR Bloomberg Barclays Emerging Markets USD Bond ETF	20260611	25.19	25.36	25.16	25.355	28000	25.2374	up	up	correct
EMLC.US	VanEck Vectors ETF Trust	20260611	25.2	25.47	25.195	25.45	2701653	25.3064	up	up	correct
EMLP.US	First Trust North American Energy Infrastructure Fund	20260611	43.56	43.7099	43.14	43.2	481741	42.8911	down	down	correct
EMMF.US	WisdomTree Emerging Markets Multifactor Fund	20260611	37.495	38.6258	37.46	38.6258	8846	38.3983	up	up	correct
EMNT.US	EMNT	20260611	98.73	98.767	98.71	98.76	2400	98.4406	up	up	correct
EMQQ.US	EMQQ The Emerging Markets Internet & Ecommerce ETF	20260611	30.91	31.562	30.711	31.52	103400	31.52	up	up	correct
EMTY.US	ProShares Trust	20260611	24.115	24.115	23.556	23.556	899	23.3964	down	down	correct
ENFR.US	Alerian Energy Infrastructure ETF	20260611	38.93	39.17	38.5	38.51	42000	38.51	down	down	correct
EOCT.US	Innovator ETFs Trust	20260611	33.63	33.84	33.591	33.814	10900	33.814	up	up	correct
EPHE.US	iShares MSCI Philippines ETF	20260611	24.53	24.89	24.41	24.76	137378	24.2846	up	up	correct
EPI.US	WisdomTree India Earnings Fund	20260611	41.12	41.8	40.98	41.8	698500	41.8	up	up	correct
EPOL.US	iShares Trust	20260611	39.4	40.64	39.4	40.56	1060700	40.2609	up	up	correct
EPP.US	iShares MSCI Pacific ex Japan ETF	20260611	53.57	54.51	53.34	54.46	540834	53.6414	up	up	correct
EPS.US	WisdomTree U.S. Earnings 500 Fund	20260611	76.36	77.39	75.93	77.21	41819	76.9839	up	up	correct
EPU.US	iShares MSCI Peru ETF	20260611	81.81	85.74	81.81	85.74	45923	84.3476	up	up	correct
EPV.US	ProShares UltraShort FTSE Europe	20260611	19.46	19.485	18.46	18.4914	50724	18.3126	down	down	correct
EQAL.US	Invesco Russell 1000 Equal Weight ETF	20260611	58.33	59.06	58.245	58.98	63827	58.73	up	up	correct
EQL.US	ALPS Equal Sector Weight ETF	20260611	50.01	50.39	49.74	50.24	33610	50.1718	up	up	correct
EQWL.US	Invesco Exchange	20260611	125.78	127.965	125.6	127.56	92689	127.0481	up	up	correct
ERTH.US	Invesco Exchange	20260611	47.55	48.52	47.55	48.52	1000	48.1072	up	down	incorrect
ERX.US	Direxion Shares ETF Trust	20260611	92.82	93.2	87.28	87.35	601600	87.0819	down	down	correct
ERY.US	Direxion Daily Energy Bear 2X Shares	20260611	10.92	11.605	10.88	11.6	4044196	11.5178	up	up	correct
ESBA.US	Empire State Realty OP L.P	20260611	5.39	5.39	4.78	5.29	16900	5.2545	down	down	correct
ESGA.US	American Century Sustainable Equity ETF	20260611	53.8	54.09	53.8	54.09	329	54.09	up	up	correct
ESGB.US	IndexIQ Active ETF Trust	20260611	20.87	20.96	20.8501	20.9266	135214	20.9266	up	up	correct
ESGN.US	Columbia ETF Trust I	20260611	39.26	39.7289	39.06	39.7289	9457	39.7289	up	up	correct
ESGY.US	American Century Sustainable Growth ETF	20260611	72.43	72.43	72.43	72.43	600	72.43
ETHO.US	Etho Climate Leadership U.S. ETF	20260611	75.74	76.485	75.48	76.328	4700	76.328	up	up	correct
EUDG.US	WisdomTree Trust	20260611	38.34	39.0546	38.2	39.0546	12135	38.5126	up	up	correct
EUM.US	ProShares Short MSCI Emerging Markets	20260611	16.53	16.72	15.98	15.98	106056	15.8138	down	up	incorrect
EUO.US	ProShares Trust II	20260611	29.98	30.11	29.54	29.54	27400	29.54	down	down	correct
EURL.US	Direxion Daily FTSE Europe Bull 3X Shares	20260611	43.25	46.73	43.25	46.73	23200	46.3319	up	up	correct
EUSA.US	iShares MSCI USA Equal Weighted ETF	20260611	111.17	112.87	111.13	112.55	27982	112.246	up	up	correct
EUSB.US	iShares Trust	20260611	43.2	43.41	43.18	43.39	48097	43.2477	up	up	correct
EUSC.US	WisdomTree Trust	20260611	57.04	58	56.89	58	4335	58	up	up	correct
EVNT.US	EVNT	20260611	11.97	11.992	11.92	11.992	1400	11.992	up	up	correct
EVX.US	VanEck Vectors ETF Trust	20260611	39.14	39.35	39.08	39.2	3500	39.2	up	up	correct
EWA.US	iShares MSCI Australia ETF	20260611	28.39	28.995	28.32	28.96	2659216	28.5586	up	up	correct
EWC.US	iShares MSCI Canada ETF	20260611	57.91	58.6	57.7	58.49	3632500	58.2158	up	up	correct
EWD.US	iShares MSCI Sweden ETF	20260611	50.45	51.75	50.08	51.58	426883	50.3876	up	up	correct
EWG.US	iShares MSCI Germany ETF	20260611	41.44	42.37	41.25	42.27	1844500	41.4392	up	up	correct
EWH.US	iShares Inc.	20260611	21.56	21.905	21.485	21.88	6312588	21.5319	up	up	correct
EWI.US	iShares MSCI Italy ETF	20260611	59.42	60.62	58.99	60.53	578317	59.3587	up	up	correct
EWJ.US	iShares MSCI Japan ETF	20260611	89.98	92.33	89.74	92.18	9304684	91.6819	up	up	correct
EWK.US	iShares MSCI Belgium ETF	20260611	27.22	27.66	27.15	27.62	18978	27.2887	up	up	correct
EWL.US	iShares MSCI Switzerland ETF	20260611	61.88	63.03	61.58	62.91	533310	61.8162	up	up	correct
EWM.US	iShares MSCI Malaysia ETF	20260611	27.77	28.13	27.76	28.08	177500	27.5094	up	up	correct
EWN.US	iShares MSCI Netherlands ETF	20260611	67.57	69.815	67.54	69.73	339087	69.053	up	up	correct
EWO.US	iShares MSCI Austria ETF	20260611	40.5	41.48	40.29	41.48	14813	40.6504	up	up	correct
EWP.US	iShares MSCI Spain ETF	20260611	56.7	58.37	56.69	58.33	211725	57.4118	up	down	incorrect
EWQ.US	iShares MSCI France ETF	20260611	45.75	46.6	45.44	46.54	342164	45.4549	up	down	incorrect
EWS.US	iShares MSCI Singapore ETF	20260611	28.75	29.165	28.66	29.13	840229	28.6144	up	up	correct
EWT.US	iShares MSCI Taiwan ETF	20260611	99.1	102.89	99.03	102.45	7976000	102.45	up	up	correct
EWU.US	iShares MSCI United Kingdom ETF	20260611	46.37	46.975	46.095	46.9	1260643	46.2377	up	up	correct
EWV.US	ProShares UltraShort MSCI Japan	20260611	19.37	19.68	18.61	18.68	11004	18.4869	down	down	correct
EWW.US	iShares MSCI Mexico ETF	20260611	74.33	77.49	74.33	77.34	2414400	76.2186	up	up	correct
EWX.US	SPDR S&P Emerging Markets Small Cap ETF	20260611	71.77	73.53	71.77	73.24	22400	72.693	up	up	correct
EWY.US	iShares MSCI South Korea ETF	20260611	185.22	199.31	184.19	198.94	29533900	198.94	up	down	incorrect
EWZ.US	iShares MSCI Brazil ETF	20260611	34	34.93	33.855	34.81	29004189	34.4817	up	up	correct
EXI.US	iShares Global Industrials ETF	20260611	189.43	194.205	189.43	193.91	27622	192.7687	up	up	correct
EZA.US	iShares MSCI South Africa ETF	20260611	63.83	66.37	63.83	66.28	152877	64.8587	up	up	correct
EZJ.US	ProShares Ultra MSCI Japan	20260611	60.44	63.3638	60.19	63.3638	14976	63.037	up	up	correct
EZM.US	WisdomTree U.S. MidCap Earnings Fund	20260611	73.63	74.77	73.38	74.64	21674	74.4013	up	up	correct
FAN.US	First Trust Global Wind Energy ETF	20260611	24.46	24.9899	24.42	24.96	30418	24.8713	up	up	correct
FAS.US	Direxion Shares ETF Trust	20260611	137.14	140.33	134.78	139.11	818783	138.6129	up	up	correct
FAZ.US	Direxion Shares ETF Trust	20260611	42.86	43.61	41.82	42.18	581100	41.9089	down	up	incorrect
FBND.US	Fidelity Total Bond ETF	20260611	45.35	45.6	45.3327	45.59	2701447	45.4218	up	up	correct
FBT.US	First Trust NYSE Arca Biotechnology Index Fund	20260611	224.27	228.29	224.27	227.24	27400	227.24	up	up	correct
FCG.US	First Trust Natural Gas ETF	20260611	29.45	29.49	28.4	28.41	1124600	28.2482	down	down	correct
FCOM.US	Fidelity MSCI Communication Services Index ETF	20260611	70.11	70.9301	69.48	70.72	76646	70.5433	up	up	correct
FCOR.US	Fidelity Merrimack Street Trust	20260611	47.24	47.295	47.015	47.25	95056	47.0638	up	up	correct
FDD.US	First Trust Exchange	20260611	19.31	19.6681	19.23	19.66	153722	19.064	up	up	correct
FDHY.US	Fidelity High Yield Factor ETF	20260611	48.92	49.2	48.92	49.09	83584	48.8199	up	up	correct
FDIS.US	Fidelity MSCI Consumer Discretionary Index ETF	20260611	99.51	101.79	99.15	101.77	71377	101.5676	up	up	correct
FDL.US	First Trust Morningstar Dividend Leaders Index Fund	20260611	50.83	51.02	50.64	50.68	1009557	50.1947	down	down	correct
FDLO.US	Fidelity Low Volatility Factor ETF	20260611	68.76	69.3	68.46	69.01	22630	68.7447	up	up	correct
FDM.US	First Trust Dow Jones Select MicroCap Index Fund	20260611	88.29	89.32	88.17	89.21	23032	88.8389	up	up	correct
FDMO.US	Fidelity Momentum Factor ETF	20260611	92.16	94.745	92	94.39	69808	94.243	up	up	correct
FDN.US	First Trust Exchange	20260611	261.77	265.51	258.71	265.07	582800	265.07	up	up	correct
FDRR.US	Fidelity Dividend ETF for Rising Rates	20260611	64.73	66.0799	64.73	65.66	19297	65.2498	up	up	correct
FDVV.US	Fidelity High Dividend ETF	20260611	60.67	61.3199	60.435	61.12	894495	60.5987	up	up	correct
FEDM.US	FEDM	20260611	61.94	62.889	61.94	62.889	300	61.999	up	down	incorrect
FEIG.US	FEIG	20260611	40.68	40.86	40.68	40.86	4600	40.7041	up	down	incorrect
FENY.US	Fidelity MSCI Energy Index ETF	20260611	32.59	32.67	31.66	31.68	2733050	31.4609	down	down	correct
FEUS.US	FEUS	20260611	78.68	80.08	78.68	80.08	600	79.857	up	up	correct
FEZ.US	SPDR EURO STOXX 50 ETF	20260611	67.34	69.06	67.08	68.92	1791106	67.8018	up	up	correct
FFIU.US	Fieldstone UVA Unconstrained Medium	20260611	21.757	21.97	21.75	21.97	8200	21.7478	up	up	correct
FFND.US	Northern Lights Fund Trust II	20260611	31.41	31.861	31.41	31.861	1800	31.861	up	up	correct
FFTY.US	Innovator ETFs Trust	20260611	39.42	41.42	39.42	41.33	21200	41.33	up	up	correct
FGD.US	First Trust Dow Jones Global Select Dividend Index Fund	20260611	33.53	33.95	33.3468	33.94	241998	33.3991	up	down	incorrect
FHLC.US	Fidelity MSCI Health Care Index ETF	20260611	73.67	74.6	73.48	74.16	156214	73.8923	up	up	correct
FIDI.US	Fidelity International High Dividend ETF	20260611	28.1	28.45	28.035	28.4227	68202	27.9927	up	up	correct
FIDU.US	Fidelity Covington Trust	20260611	92.55	95	92.534	94.78	80378	94.5715	up	up	correct
FIEE.US	UBS AG FI Enhanced Europe 50 ETN	20260611	4.14	4.26	4.06	4.26	2200	4.26	up	up	correct
FIGB.US	Fidelity Investment Grade Bond ETF	20260611	42.65	42.953	42.65	42.9	46800	42.7508	up	up	correct
FISR.US	SPDR SSGA Fixed Income Sector Rotation ETF	20260611	25.49	25.61	25.411	25.595	56300	25.505	up	up	correct
FITE.US	SPDR S&P Kensho Future Security ETF	20260611	106.54	110.64	106.5	110.552	8700	110.5404	up	up	correct
FIVA.US	Fidelity International Value Factor ETF	20260611	37.96	38.7499	37.81	38.69	80659	38.3036	up	up	correct
FIW.US	First Trust Exchange	20260611	103.96	104.91	103.0631	104.72	42771	104.5356	up	up	correct
FLAU.US	Franklin FTSE Australia ETF	20260611	34.04	34.6713	33.99	34.6713	2176	34.1737	up	up	correct
FLAX.US	Franklin FTSE Asia ex Japan ETF	20260611	35.71	36.783	35.65	36.783	2500	36.5873	up	up	correct
FLBR.US	Franklin FTSE Brazil ETF	20260611	21.49	22.0499	21.4	21.97	44464	21.7042	up	up	correct
FLCA.US	Franklin Templeton ETF Trust	20260611	51.79	52.35	51.595	52.19	20965	51.7954	up	up	correct
FLCB.US	Franklin Templeton ETF Trust	20260611	21.26	21.38	21.26	21.37	271500	21.2937	up	up	correct
FLCH.US	Franklin FTSE China ETF	20260611	21.36	21.66	21.3	21.65	58600	21.4997	up	up	correct
FLCO.US	Franklin Liberty Investment Grade Corporate ETF	20260611	21.32	21.43	21.29	21.41	43273	21.3287	up	up	correct
FLEE.US	Franklin FTSE Europe ETF	20260611	38.63	39.31	38.45	39.31	3600	38.4372	up	up	correct
FLGB.US	Franklin FTSE United Kingdom ETF	20260611	35.42	35.89	35.19	35.856	31336	35.3873	up	up	correct
FLGR.US	Franklin FTSE Germany ETF	20260611	32.74	33.3617	32.64	33.3617	4569	32.351	up	up	correct
FLGV.US	Franklin Liberty U.S. Treasury Bond ETF	20260611	20.16	20.255	20.1	20.245	53478	20.172	up	up	correct
FLIN.US	Franklin FTSE India ETF	20260611	33.69	34.24	33.59	34.24	593100	34.24	up	up	correct
FLJH.US	Franklin Templeton ETF Trust	20260611	43.7	44.48	43.53	44.407	14000	44.1296	up	up	correct
FLJP.US	Franklin FTSE Japan ETF	20260611	38.47	39.385	38.39	39.34	666630	39.1737	up	up	correct
FLKR.US	Franklin FTSE South Korea ETF	20260611	59.63	64.05	59.33	63.93	1168500	63.646	up	up	correct
FLLA.US	Franklin FTSE Latin America ETF	20260611	26.48	27.3	26.48	27.22	13322	26.8456	up	up	correct
FLLV.US	Franklin Templeton ETF Trust	20260611	67.16	67.865	66.995	67.6083	24178	67.6083	up	up	correct
FLMB.US	Franklin Liberty Federal Tax	20260611	23.79	23.9655	23.79	23.925	28627	23.7903	up	up	correct
FLMI.US	Franklin Liberty Intermediate Municipal Opportunities ETF	20260611	25.02	25.055	24.985	25.04	1462910	24.9534	up	up	correct
FLMX.US	Franklin FTSE Mexico ETF	20260611	36.52	37.76	36.52	37.76	7337	37.0337	up	up	correct
FLRG.US	Fidelity Covington Trust	20260611	40.04	40.5	39.91	40.391	14300	40.2655	up	up	correct
FLRN.US	SPDR Bloomberg Barclays Investment Grade Floating Rate ETF	20260611	30.78	30.79	30.78	30.79	607487	30.6849	up	up	correct
FLRT.US	Pacer Funds Trust	20260611	46.8	46.88	46.75	46.84	187779	46.3347	up	up	correct
FLSA.US	Franklin FTSE Saudi Arabia ETF	20260611	33.84	33.84	33.84	33.84	122	33.238
FLSP.US	Franklin Liberty Systematic Style Premia ETF	20260611	27.2	27.47	27.2	27.44	35000	27.44	up	up	correct
FLSW.US	Franklin FTSE Switzerland ETF	20260611	42.89	43.4738	42.615	43.4738	6550	42.5511	up	down	incorrect
FLTB.US	Fidelity Merrimack Street Trust	20260611	50.18	50.2499	50.0574	50.24	72701	50.0485	up	down	incorrect
FLTR.US	VanEck Vectors ETF Trust	20260611	25.53	25.54	25.53	25.54	782300	25.4532	up	down	incorrect
FLTW.US	Franklin FTSE Taiwan ETF	20260611	96.91	100.63	96.91	100.21	235500	100.0296	up	down	incorrect
FLUD.US	Franklin Liberty Ultra Short Bond ETF	20260611	24.98	25.06	24.97	25.01	480700	24.9436	up	down	incorrect
FLYT.US	Direxion Flight to Safety Strategy ETF	20260611	16.8	21.37	16.64	21.33	605500	21.33	up	down	incorrect
FMAT.US	Fidelity MSCI Materials Index ETF	20260611	57.62	59.145	57.62	59.11	36244	58.9023	up	up	correct
FMF.US	First Trust Managed Futures Strategy Fund	20260611	50.8885	51.2408	50.8885	51.13	17719	50.8948	up	up	correct
FMNY.US	First Trust Exchange	20260611	26.775	26.828	26.775	26.785	1600	26.6171	up	up	correct
FMQQ.US	FMQQ The Next Frontier Internet & Ecommerce ETF	20260611	10.895	11.173	10.895	11.173	3700	11.173	up	up	correct
FNCL.US	Fidelity MSCI Financials Index ETF	20260611	74.59	75.2142	74.2	75.05	113121	74.7503	up	up	correct
FNDA.US	Schwab Fundamental U.S. Small Company Index ETF	20260611	36.27	36.89	36.09	36.86	754900	36.7633	up	up	correct
FNDB.US	Schwab Fundamental U.S. Broad Market Index ETF	20260611	30.03	30.415	29.94	30.3	171628	30.1899	up	up	correct
FNDC.US	Schwab Fundamental International Small Company Index ETF	20260611	48.51	49.58	48.415	49.52	89426	49.2356	up	up	correct
FNDE.US	Schwab Strategic Trust	20260611	39.87	40.77	39.87	40.73	719500	40.5407	up	up	correct
FNDF.US	Schwab Fundamental International Large Company Index ETF	20260611	52.84	53.965	52.625	53.89	1395442	53.587	up	up	correct
FNDX.US	Schwab Fundamental U.S. Large Company Index ETF	20260611	30.75	31.12	30.64	31.02	5157600	30.9018	up	up	correct
FNGD.US	MicroSectors FANG+ Index	20260611	40.52	41.94	37.21	37.27	1113500	37.27	down	down	correct
FNGG.US	Direxion Daily Select Large Caps & FANGs Bull 2X Shares	20260611	215.21	226.501	211.5	226.501	6500	225.8328	up	up	correct
FNGO.US	MicroSectors FANG+ Index 2X Leveraged ETN	20260611	122.46	129	120.775	128.968	9800	128.968	up	up	correct
FNGS.US	MicroSectors FANG+ ETN	20260611	71.39	73.49	70.58	73.36	28100	73.36	up	up	correct
FNGU.US	MicroSectors FANG+ Index 3X Leveraged ETN	20260611	25.05	27.01	24.09	26.94	8156464	26.94	up	up	correct
FORH.US	ETF Opportunities Trust	20260611	24.74	24.74	24.74	24.74	100	24.74
FPE.US	First Trust Preferred Securities and Income ETF	20260611	17.89	17.985	17.88	17.94	1022269	17.7615	up	up	correct
FPEI.US	First Trust Institutional Preferred Securities and Income ETF	20260611	19.18	19.27	19.17	19.27	355172	19.0854	up	up	correct
FPX.US	First Trust US Equity Opportunities ETF	20260611	183.96	190.48	183.89	190.41	119698	190.4051	up	up	correct
FQAL.US	Fidelity Quality Factor ETF	20260611	79.38	80.44	79.0855	80.09	34181	79.839	up	up	correct
FREL.US	Fidelity Covington Trust	20260611	29.75	29.87	29.545	29.65	255631	29.3714	down	down	correct
FRI.US	First Trust S&P REIT Index Fund	20260611	31.59	31.724	31.45	31.54	13030	31.3636	down	down	correct
FRTY.US	Alger Mid Cap 40 ETF	20260611	22.032	22.798	22.032	22.798	7200	22.798	up	up	correct
FSEC.US	Fidelity Investment Grade Securitized ETF	20260611	43.66	43.95	43.66	43.95	207879	43.8136	up	up	correct
FSIG.US	First Trust Exchange	20260611	18.87	18.94	18.87	18.94	284920	18.795	up	up	correct
FSMB.US	First Trust Short Duration Managed Municipal ETF	20260611	20.01	20.02	20	20.02	148251	19.914	up	up	correct
FSMD.US	Fidelity Covington Trust	20260611	50.15	51.2	50.06	51.18	439600	51.0114	up	up	correct
FSTA.US	Fidelity MSCI Consumer Staples Index ETF	20260611	53.98	54.19	53.735	53.74	98732	53.4393	down	down	correct
FTEC.US	Fidelity MSCI Information Technology Index ETF	20260611	270.09	277.7	268	277.23	420490	276.943	up	up	correct
FTSD.US	Franklin ETF Trust	20260611	90.18	90.3099	90.1447	90.3049	7354	90.0019	up	up	correct
FUMB.US	First Trust Ultra Short Duration Municipal ETF	20260611	20.09	20.09	20.07	20.08	77504	19.9912	down	down	correct
FUTY.US	Fidelity MSCI Utilities Index ETF	20260611	57.09	57.53	56.88	56.89	355452	56.4932	down	down	correct
FVAL.US	Fidelity Value Factor ETF	20260611	77.07	78.2165	76.89	78.08	29073	77.7822	up	up	correct
FVD.US	First Trust Value Line Dividend Index Fund	20260611	47.92	48.17	47.81	47.97	568748	47.6798	up	up	correct
FXA.US	Invesco CurrencyShares Australian Dollar Trust	20260611	69.15	69.8103	69.13	69.8103	13475	69.7217	up	up	correct
FXB.US	Invesco CurrencyShares British Pound Sterling Trust	20260611	128.34	129.0049	128.15	129.0049	13901	128.7872	up	up	correct
FXC.US	Invesco CurrencyShares Canadian Dollar Trust	20260611	69.85	70.02	69.7	70.005	6764	69.9983	up	up	correct
FXD.US	First Trust Consumer Discretionary AlphaDEX Fund	20260611	67.431	69.3716	67.431	69.3716	1950	69.2743	up	up	correct
FXE.US	Invesco CurrencyShares Euro Currency Trust	20260611	106.4	106.95	106.17	106.88	85611	106.8089	up	up	correct
FXF.US	Invesco CurrencyShares Swiss Franc Trust	20260611	110.27	110.95	110.05	110.88	117500	110.88	up	up	correct
FXG.US	First Trust Consumer Staples AlphaDEX Fund	20260611	63.45	63.66	63.2	63.43	18423	63.128	down	down	correct
FXH.US	First Trust Health Care AlphaDEX Fund	20260611	116.7	117.91	116.574	117.39	14931	117.2734	up	up	correct
FXI.US	iShares Trust	20260611	34.42	34.93	34.32	34.91	27589700	34.6498	up	up	correct
FXL.US	First Trust Technology AlphaDEX Fund	20260611	203.52	209.48	202.7	209.2	43600	209.2	up	up	correct
FXN.US	First Trust Energy AlphaDEX Fund	20260611	21.83	21.87	21.275	21.35	928676	21.2847	down	down	correct
FXO.US	First Trust Financials AlphaDEX Fund	20260611	60.36	60.69	60.096	60.58	36485	60.3434	up	up	correct
FXP.US	ProShares UltraShort FTSE China 50	20260611	22.14	22.27	21.2901	21.3573	4007	21.2567	down	down	correct
FXU.US	First Trust Utilities AlphaDEX Fund	20260611	48.31	48.66	48.03	48.05	407910	47.8398	down	down	correct
FXY.US	Invesco CurrencyShares Japanese Yen Trust	20260611	57.14	57.49	57.13	57.43	237100	57.43	up	up	correct
FXZ.US	First Trust Exchange	20260611	81.04	83.29	81.04	83.26	151302	83.0915	up	up	correct
GAL.US	SPDR SSgA Global Allocation ETF	20260611	52.37	53.15	52.37	53.0904	12012	52.6404	up	down	incorrect
GAMR.US	ETF Managers Trust	20260611	86.32	88.024	86.25	88.024	2000	88.024	up	down	incorrect
GBIL.US	Goldman Sachs Access Treasury 0	20260611	100	100.01	99.99	100	706811	99.6896
GBUG.US	iPath Gold ETN	20260611	36.85	39.26	36.68	39.155	35700	39.155	up	up	correct
GCC.US	WisdomTree Continuous Commodity Index Fund	20260611	23.93	23.99	23.83	23.95	19500	23.95	up	up	correct
GCOR.US	Goldman Sachs Access U.S. Aggregate Bond ETF	20260611	40.92	41.1199	40.8801	41.09	49069	40.9438	up	up	correct
GDMA.US	Alpha Architect ETF Trust	20260611	40.96	41.79	40.88	41.79	1100	41.79	up	up	correct
GDOC.US	Goldman Sachs ETF Trust	20260611	33.793	33.793	33.793	33.793	100	33.793
GDX.US	VanEck Vectors Gold Miners ETF	20260611	73.99	78.18	73.77	77.72	34820800	77.72	up	up	correct
GDXD.US	MicroSectors Gold Miners	20260611	59.83	60.16	49.13	49.94	777700	49.94	down	down	correct
GDXJ.US	VanEck Vectors Junior Gold Miners ETF	20260611	95.41	101.36	95.01	101.08	10561600	101.08	up	up	correct
GDXU.US	MicroSectors Gold Miners 3X Leveraged ETNs	20260611	84.93	99.82	84.335	98.5	1999100	98.5	up	up	correct
GEM.US	Goldman Sachs ActiveBeta Emerging Markets Equity ETF	20260611	49.57	51.35	49.56	51.19	133900	51.19	up	up	correct
GGRW.US	Gabelli ETFs Trust	20260611	36.31	36.614	36.31	36.614	1600	36.614	up	up	correct
GHYB.US	Goldman Sachs Access High Yield Corporate Bond ETF	20260611	44.63	44.755	44.57	44.755	10816	44.5078	up	up	correct
GIGB.US	Goldman Sachs ETF Trust	20260611	45.64	45.89	45.58	45.87	50931	45.6803	up	up	correct
GII.US	SPDR S&P Global Infrastructure ETF	20260611	74.44	75.19	74.44	75	23300	75	up	up	correct
GINN.US	Goldman Sachs Innovate Equity ETF	20260611	75.81	77.42	75.81	77.42	800	77.42	up	up	correct
GLD.US	SPDR Gold Trust	20260611	373.96	387.21	371.88	386.32	12622500	386.32	up	up	correct
GLDM.US	World Gold Trust	20260611	80.59	83.46	80.16	83.23	9919700	83.23	up	up	correct
GLDX.US	USCF ETF Trust	20260611	32.59	33.5962	32.4	33.5962	3647	33.3477	up	up	correct
GLIN.US	VanEck Vectors ETF Trust	20260611	44	44.68	43.62	44.68	8800	44.68	up	up	correct
GLL.US	ProShares Trust II	20260611	26.44	26.73	24.6	24.72	6981900	24.72	down	down	correct
GLRY.US	Inspire Faithward Mid Cap Momentum ESG ETF	20260611	41.03	42.15	41.03	42.15	32400	42.146	up	up	correct
GLTR.US	Aberdeen Standard Physical Precious Metals Basket Shares ETF	20260611	187.69	195.76	187.04	195.44	72600	195.44	up	up	correct
GMF.US	SPDR S&P Emerging Asia Pacific ETF	20260611	151.56	154.15	151.53	154.05	6100	153.4221	up	up	correct
GNR.US	SPDR S&P Global Natural Resources ETF	20260611	70.59	71.33	70.37	71.2	158800	71.2	up	up	correct
GOAU.US	U.S. Global GO GOLD and Precious Metal Miners ETF	20260611	36.33	38.005	36.08	37.9	59900	37.9	up	up	correct
GOEX.US	Global X Funds	20260611	66.79	70.3	66.3	69.93	4900	69.8403	up	down	incorrect
GQRE.US	FlexShares Global Quality Real Estate Index Fund	20260611	64.4	64.83	64.16	64.6987	7434	64.1053	up	down	incorrect
GREK.US	Global X MSCI Greece ETF	20260611	73.27	75.5	73.18	75.43	126783	74.874	up	down	incorrect
GRN.US	iPath Series B Carbon ETN	20260611	30.695	30.901	30.695	30.901	2600	30.901	up	down	incorrect
GRNB.US	VanEck Vectors ETF Trust	20260611	24.01	24.08	23.9701	24.075	26273	23.9639	up	down	incorrect
GSEU.US	Goldman Sachs ETF Trust	20260611	48.31	49.21	48.16	49.1551	8512	48.2124	up	up	correct
GSG.US	iShares S&P GSCI Commodity	20260611	31.4	31.64	30.85	30.96	1037000	30.96	down	up	incorrect
GSIE.US	Goldman Sachs ActiveBeta International Equity ETF	20260611	45.11	46.01	44.94	45.94	839242	45.3487	up	down	incorrect
GSIG.US	Goldman Sachs Access Investment Grade Corporate 1	20260611	47.215	47.215	47.215	47.215	0	47.215
GSJY.US	Goldman Sachs ActiveBeta Japan Equity ETF	20260611	50.8674	51.741	50.5858	51.741	2139	51.3346	up	down	incorrect
GSLC.US	Goldman Sachs ETF Trust	20260611	138.75	140.78	138	140.4	242443	140.0534	up	up	correct
GSPY.US	Gotham Enhanced 500 ETF	20260611	39.77	40.21	39.5	40.21	1400	40.21	up	up	correct
GSSC.US	Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF	20260611	85.85	87.58	85.54	87.39	45828	87.1798	up	up	correct
GSY.US	Invesco Ultra Short Duration ETF	20260611	50.2	50.23	50.1973	50.23	413903	49.8852	up	up	correct
GTEK.US	Goldman Sachs Future Tech Leaders Equity ETF	20260611	56.59	58.685	56.545	58.645	24000	58.645	up	up	correct
GTO.US	Invesco Total Return Bond ETF	20260611	46.73	46.96	46.705	46.92	694804	46.5418	up	up	correct
GUNR.US	FlexShares Morningstar Global Upstream Natural Resources Index Fund	20260611	52.11	52.38	51.9	52.25	275796	51.8981	up	up	correct
GURU.US	Global X Guru Index ETF	20260611	65.21	66.54	65.21	66.54	800	66.54	up	up	correct
GUSH.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares	20260611	37.23	37.467	34.42	34.47	1341200	34.386	down	down	correct
GVIP.US	Goldman Sachs Hedge Industry VIP ETF	20260611	170.735	175.919	170.735	175.919	7300	175.919	up	up	correct
GWX.US	SPDR S&P International Small Cap ETF	20260611	44.45	45.45	44.27	45.345	52760	44.8118	up	up	correct
GXC.US	SPDR Index Shares Funds	20260611	89.76	91.11	89.68	90.9	12800	90.2272	up	up	correct
GXG.US	Global X MSCI Colombia ETF	20260611	41.25	43.1	41.25	42.89	328026	42.7187	up	up	correct
GYLD.US	Arrow Dow Jones Global Yield ETF	20260611	14.33	14.34	14.06	14.18	13600	13.99	down	down	correct
HACK.US	ETF Series Solutions	20260611	93.88	96.86	93.31	96.62	144000	96.62	up	up	correct
HAIL.US	SPDR S&P Kensho Smart Mobility ETF	20260611	38.83	39.89	38.8	39.89	1700	39.7895	up	up	correct
HAP.US	VanEck Vectors Natural Resources ETF	20260611	70.06	70.52	69.75	70.38	12600	70.38	up	up	correct
HAUZ.US	DBX ETF Trust	20260611	22.55	22.96	22.54	22.95	54000	22.7039	up	up	correct
HAWX.US	iShares Currency Hedged MSCI ACWI ex U.S. ETF	20260611	44.28	45.465	44.28	45.45	27516	44.9539	up	up	correct
HDEF.US	Xtrackers MSCI EAFE High Dividend Yield Equity ETF	20260611	32.64	32.97	32.4901	32.86	217691	32.1367	up	up	correct
HDG.US	ProShares Hedge Replication ETF	20260611	54.424	54.424	54.424	54.424	239	54.1324
HDGE.US	AdvisorShares Ranger Equity Bear ETF	20260611	16.7	16.81	16.48	16.49	92000	16.49	down	down	correct
HDLB.US	ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B	20260611	16.71	16.73	16.594	16.594	2100	16.3204	down	down	correct
HDMV.US	First Trust Horizon Managed Volatility Developed International ETF	20260611	37.6893	37.6893	37.6893	37.6893	86	37.1203
HDV.US	iShares Core High Dividend ETF	20260611	27.85	27.88	27.61	27.63	2641629	27.3602	down	down	correct
HEDJ.US	WisdomTree Europe Hedged Equity Fund	20260611	56.41	57.65	56.3801	57.65	38571	56.6592	up	up	correct
HEQT.US	Simplify Exchange Traded Funds	20260611	33.06	33.29	33.03	33.24	43800	33.1398	up	up	correct
HEWJ.US	iShares Currency Hedged MSCI Japan ETF	20260611	61.01	62.26	60.95	62.17	17741	61.8333	up	up	correct
HEZU.US	iShares Currency Hedged MSCI Eurozone ETF	20260611	47.81	49.05	47.81	49.05	39390	48.2193	up	down	incorrect
HFXI.US	IQ 50 Percent Hedged FTSE International ETF	20260611	36.85	37.76	36.75	37.66	288259	37.436	up	down	incorrect
HHH.US	ETF Managers Trust	20260611	66.62	67.02	65.33	66.66	489900	66.66	up	down	incorrect
HIBL.US	Direxion Daily S&P 500 High Beta Bull 3X Shares	20260611	100.05	113.27	99.39	113.27	83100	113.208	up	down	incorrect
HIBS.US	Direxion Daily S&P 500 High Beta Bear 3X Shares	20260611	24.49	25.076	21.61	21.79	534400	21.6013	down	up	incorrect
HIPS.US	GraniteShares HIPS US High Income ETF	20260611	11.59	11.59	11.51	11.51	12922	11.4016	down	down	correct
HMOP.US	Hartford Municipal Opportunities ETF	20260611	39.14	39.19	39.0402	39.08	63377	38.9604	down	down	correct
HOLD.US	AdvisorShares Trust	20260611	33.18	33.18	32.929	32.929	400	32.929	down	up	incorrect
HOMZ.US	ETF Series Solutions	20260611	44.63	45.1762	44.63	45.1762	1039	44.9829	up	up	correct
HSCZ.US	iShares Currency Hedged MSCI EAFE Small	20260611	42.42	42.93	42.29	42.8859	11691	42.3201	up	up	correct
HTAB.US	Hartford Exchange	20260611	19.13	19.175	19.105	19.17	128200	19.1075	up	up	correct
HTEC.US	Robo Global Healthcare Technology and Innovation ETF	20260611	34.76	35.117	34.6	35.117	13500	35.117	up	up	correct
HTRB.US	Hartford Total Return Bond ETF	20260611	33.62	33.775	33.6	33.77	194597	33.6378	up	up	correct
HTUS.US	Exchange Traded Concepts Trust	20260611	42.95	43.4	42.77	43.4	24400	43.4	up	up	correct
HUSV.US	First Trust Horizon Managed Volatility Domestic ETF	20260611	39.43	39.4401	39.2532	39.2532	3877	39.1419	down	down	correct
HYBB.US	iShares BB Rated Corporate Bond ETF	20260611	46.441	46.69	46.441	46.668	20300	46.4455	up	up	correct
HYDW.US	DBX ETF Trust	20260611	46.57	46.71	46.57	46.696	900	46.4916	up	up	correct
HYEM.US	VanEck Vectors Emerging Markets High Yield Bond ETF	20260611	20.03	20.1499	19.985	20.07	160961	19.9299	up	up	correct
HYG.US	iShares Trust	20260611	79.57	79.97	79.52	79.94	55089551	79.5713	up	up	correct
HYGH.US	iShares U.S. ETF Trust	20260611	86.27	86.55	86.262	86.47	31600	86.0242	up	up	correct
HYGV.US	FlexShares Trust	20260611	40.04	40.22	40.01	40.19	134400	39.9468	up	down	incorrect
HYLB.US	Xtrackers USD High Yield Corporate Bond ETF	20260611	36.33	36.5	36.305	36.49	1168684	36.2975	up	up	correct
HYMB.US	SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF	20260611	25.15	25.2252	25.1402	25.2	744208	25.1054	up	up	correct
HYS.US	PIMCO 0	20260611	93.02	93.5099	93.02	93.39	95676	92.8208	up	up	correct
HYTR.US	CP High Yield Trend ETF	20260611	21.38	21.445	21.38	21.445	40700	21.2333	up	up	correct
HYUP.US	Xtrackers High Beta High Yield Bond ETF	20260611	41.51	41.7202	41.45	41.7202	9108	41.4643	up	up	correct
IAI.US	iShares U.S. Broker	20260611	179.72	181.33	178.35	180.95	49365	180.4845	up	up	correct
IAK.US	iShares U.S. Insurance ETF	20260611	134.99	135.69	134.55	134.66	41946	134.2686	down	down	correct
IAPR.US	Innovator MSCI EAFE Power Buffer ETF	20260611	32.77	33.06	32.735	33.04	4400	33.04	up	up	correct
IAT.US	iShares U.S. Regional Banks ETF	20260611	59.79	60.495	59.45	60.3	141940	59.9279	up	up	correct
IAU.US	iShares Gold Trust	20260611	76.62	79.34	76.21	79.13	13527200	79.13	up	up	correct
IAUM.US	iShares® Gold Trust Micro	20260611	40.6	42.03	40.37	41.92	4496700	41.92	up	up	correct
IBD.US	Northern Lights Fund Trust IV	20260611	23.76	23.85	23.6841	23.85	54058	23.6777	up	up	correct
IBDR.US	iShares iBonds Dec 2026 Term Corporate ETF	20260611	24.19	24.2	24.19	24.19	427216	24.1101
IBDS.US	iShares iBonds Dec 2027 Term Corporate ETF	20260611	24.16	24.18	24.15	24.17	644254	24.0856	up	up	correct
IBDT.US	iShares iBonds Dec 2028 Term Corporate ETF	20260611	25.17	25.23	25.17	25.215	857440	25.1238	up	up	correct
IBDU.US	iShares Trust	20260611	23.08	23.15	23.065	23.14	935100	23.0536	up	up	correct
IBDV.US	iShares Trust	20260611	21.7	21.78	21.68	21.765	963146	21.6842	up	down	incorrect
IBDW.US	iShares Trust	20260611	20.74	20.83	20.72	20.81	739900	20.7295	up	up	correct
IBND.US	SPDR Bloomberg Barclays International Corporate Bond ETF	20260611	31.25	31.46	31.1236	31.41	53687	31.3374	up	up	correct
IBUY.US	Amplify Online Retail ETF	20260611	65.38	66.837	65.27	66.837	2200	66.837	up	up	correct
IDEV.US	iShares Core MSCI International Developed Markets ETF	20260611	88.57	90.155	88.04	90.01	1258072	88.6717	up	down	incorrect
IDHQ.US	Invesco S&P International Developed Quality ETF	20260611	40.55	41.99	40.55	41.96	132692	41.6838	up	up	correct
IDLV.US	Invesco S&P International Developed Low Volatility ETF	20260611	34.96	35.238	34.7211	35.232	12775	34.6976	up	up	correct
IDMO.US	Invesco S&P International Developed Momentum ETF	20260611	57.4	59.1	57.3329	59.01	229097	58.5163	up	up	correct
IDNA.US	iShares Genomics Immunology and Healthcare ETF	20260611	28.82	29.67	28.7861	29.52	23144	29.396	up	up	correct
IDOG.US	ALPS International Sector Dividend Dogs ETF	20260611	43.51	44.12	43.295	44.11	20271	43.156	up	up	correct
IDRV.US	iShares Trust	20260611	39.48	40.83	39.48	40.8	8300	40.5023	up	up	correct
IDU.US	iShares U.S. Utilities ETF	20260611	112.15	112.71	111.38	111.38	94332	110.7557	down	down	correct
IDX.US	VanEck Vectors Indonesia Index ETF	20260611	10.39	10.56	10.39	10.53	40400	10.53	up	up	correct
IEMG.US	iShares Core MSCI Emerging Markets ETF	20260611	79.5	82.225	79.3	82.07	13148990	81.416	up	up	correct
IEUR.US	iShares Core MSCI Europe ETF	20260611	74.72	76.405	74.52	76.3	618561	74.7602	up	up	correct
IEV.US	iShares Trust	20260611	72.11	73.7	71.93	73.68	136631	72.4021	up	up	correct
IEZ.US	iShares U.S. Oil Equipment & Services ETF	20260611	30.72	30.795	30.15	30.5	185526	30.4153	down	down	correct
IFED.US	IFED	20260611	42.5	45	42.25	45	5600	45	up	up	correct
IG.US	Principal Exchange	20260611	20.5301	20.6301	20.4901	20.6301	11252	20.5462	up	up	correct
IGBH.US	iShares Interest Rate Hedged Long	20260611	24.64	24.6892	24.625	24.685	40209	24.5827	up	up	correct
IGLB.US	iShares 10+ Year Investment Grade Corporate Bond ETF	20260611	49.64	50.07	49.515	50.03	2664309	49.8152	up	down	incorrect
IGM.US	iShares Expanded Tech Sector ETF	20260611	153.92	158.57	152.585	158.27	1057311	158.2025	up	down	incorrect
IHAK.US	iShares Cybersecurity and Tech ETF	20260611	54.84	56.14	54.34	56.13	131022	56.123	up	up	correct
IHDG.US	WisdomTree Trust	20260611	50.89	51.83	50.87	51.81	300767	51.1275	up	up	correct
IHE.US	iShares U.S. Pharmaceuticals ETF	20260611	93.99	95.6	93.87	95.07	169485	94.784	up	up	correct
IHF.US	iShares U.S. Healthcare Providers ETF	20260611	52.9	53.17	52.6	53.01	1997872	52.9614	up	up	correct
IHI.US	iShares U.S. Medical Devices ETF	20260611	49.69	50.09	49.265	49.67	2672752	49.595	down	up	incorrect
IHY.US	VanEck Vectors International High Yield Bond ETF	20260611	21.55	21.79	21.55	21.79	1974	21.6893	up	up	correct
IIGD.US	Invesco Investment Grade Defensive ETF	20260611	24.45	24.52	24.45	24.52	1736	24.3485	up	up	correct
IJAN.US	Innovator MSCI EAFE Power Buffer ETF January	20260611	37.48	37.869	37.47	37.869	7500	37.869	up	up	correct
IJH.US	iShares Trust	20260611	74.26	75.57	74.04	75.5	14601600	75.3123	up	up	correct
IJJ.US	iShares S&P Mid	20260611	143.69	145.7	143.2001	145.49	238654	144.9795	up	up	correct
IJK.US	iShares S&P Mid	20260611	111.84	114.45	111.84	114.28	269100	114.1468	up	up	correct
IJR.US	iShares Core S&P Small	20260611	140.13	142.405	139.485	142.29	5760990	141.8612	up	up	correct
IJS.US	iShares S&P Small	20260611	132.56	134.12	131.82	134.03	236582	133.4957	up	up	correct
IJUL.US	Innovator MSCI EAFE Power Buffer ETF	20260611	35.25	35.545	35.17	35.545	5600	35.545	up	up	correct
ILCB.US	iShares Morningstar U.S. Equity ETF	20260611	101.0752	102.5	100.485	102.27	13982	102.0252	up	up	correct
ILCG.US	iShares Morningstar Growth ETF	20260611	111.73	114.2	111.26	113.94	101425	113.8463	up	up	correct
ILCV.US	iShares Morningstar Value ETF	20260611	100.48	101.55	100.23	101.22	16564	100.8317	up	up	correct
ILDR.US	First Trust Exchange	20260611	37.23	37.94	36.63	37.94	45100	37.94	up	up	correct
ILF.US	iShares Latin America 40 ETF	20260611	33.28	34.485	33.28	34.44	3023004	34.0062	up	up	correct
ILTB.US	iShares Trust	20260611	48.74	49.17	48.71	49.13	27445	48.9297	up	up	correct
IMCB.US	iShares Morningstar Mid	20260611	92.64	94.37	92.63	94.11	30085	93.8298	up	up	correct
IMCG.US	iShares Morningstar Mid	20260611	91.52	93.935	91.48	93.79	104443	93.6867	up	down	incorrect
IMTB.US	iShares Core 5	20260611	43.36	43.6	43.3301	43.6	18007	43.4373	up	up	correct
IMTM.US	iShares MSCI Intl Momentum Factor ETF	20260611	51.89	53.17	51.74	53.12	588892	52.5223	up	up	correct
INCO.US	Columbia India Consumer ETF	20260611	56.57	57.64	56.46	57.47	14800	57.47	up	up	correct
INDL.US	Direxion Daily MSCI India Bull 2x Shares	20260611	41.26	42.6	41.09	42.52	13365	42.41	up	up	correct
INDS.US	Pacer Benchmark Industrial Real Estate SCTR ETF	20260611	40.6644	40.84	40.435	40.7387	2502	40.7387	up	up	correct
INFL.US	Horizon Kinetics Inflation Beneficiaries ETF	20260611	50.01	50.44	49.97	50.29	108593	50.1567	up	up	correct
INKM.US	SSGA Active Trust	20260611	34.5699	34.73	34.5211	34.7	11989	34.2333	up	up	correct
INMU.US	BlackRock Intermediate Muni Income Bond ETF	20260611	24.12	24.155	24.095	24.14	128500	24.0739	up	up	correct
INTF.US	iShares Edge MSCI Multifactor Intl ETF	20260611	40.99	41.7	40.77	41.65	296820	40.9316	up	up	correct
IOCT.US	Innovator ETFs Trust	20260611	36.425	36.75	36.317	36.731	10400	36.731	up	up	correct
IOO.US	iShares Global 100 ETF	20260611	136.57	138.5	135.43	138.12	130100	137.3998	up	up	correct
IPAC.US	iShares Core MSCI Pacific ETF	20260611	80.31	82.07	80.1715	82.03	54720	81.1538	up	down	incorrect
IPAY.US	ETF Series Solutions	20260611	42.48	43.26	42.11	43.16	26700	43.16	up	up	correct
IPO.US	Renaissance IPO ETF	20260611	53.06	55.11	53	55.07	51600	55.039	up	up	correct
IPOS.US	Renaissance International IPO ETF	20260611	22.38	23.27	22.26	23.27	11300	23.216	up	up	correct
IQDF.US	FlexShares International Quality Dividend Index Fund	20260611	34.21	34.99	34.14	34.94	40762	34.4288	up	up	correct
IQDY.US	FlexShares International Quality Dividend Dynamic Index Fund	20260611	41.929	42.88	41.85	42.8128	5791	42.2285	up	up	correct
IQLT.US	iShares MSCI Intl Quality Factor ETF	20260611	48.99	49.945	48.82	49.89	1632775	49.1443	up	up	correct
IQSI.US	IQ Candriam ESG International Equity ETF	20260611	37.52	38.404	37.52	38.404	414600	37.8318	up	up	correct
IQSU.US	IQ Candriam ESG US Equity ETF	20260611	59.83	60.796	59.6	60.796	77000	60.6532	up	up	correct
ISCB.US	iShares Morningstar Small	20260611	71.71	72.9661	71.71	72.9661	4168	72.743	up	up	correct
ISCF.US	iShares Trust	20260611	43.64	44.56	43.55	44.51	88222	43.6898	up	up	correct
ISCG.US	iShares Morningstar Small	20260611	61.31	62.66	61.11	62.66	25100	62.5618	up	up	correct
ISCV.US	iShares Morningstar Small	20260611	75.7814	76.58	75.44	76.52	16519	76.1863	up	up	correct
ISRA.US	VanEck Vectors Israel ETF	20260611	64.86	66.31	64.86	66.31	3400	66.31	up	up	correct
ISWN.US	Amplify ETF Trust	20260611	21.98	22.365	21.89	22.365	1600	22.2028	up	up	correct
ITAN.US	Alpha Architect ETF Trust	20260611	41.37	41.82	41.14	41.82	2100	41.7147	up	up	correct
ITEQ.US	BlueStar Israel Technology ETF	20260611	64.59	66.588	64.59	66.588	3700	66.588	up	up	correct
ITOT.US	iShares Core S&P Total U.S. Stock Market ETF	20260611	159.72	162.33	158.89	161.78	3404334	161.3634	up	up	correct
IVE.US	iShares Trust	20260611	225.83	228.04	225.02	227.15	1146613	226.2572	up	down	incorrect
IVES.US	ETF Managers Trust	20260611	35.96	37.015	35.645	36.96	1380600	36.96	up	up	correct
IVLU.US	iShares Edge MSCI Intl Value Factor ETF	20260611	41.93	42.77	41.775	42.74	1111283	42.033	up	up	correct
IVOG.US	Vanguard S&P Mid	20260611	139.15	142.22	139	142.22	22800	142.22	up	up	correct
IVOL.US	Krane Shares Trust	20260611	17.63	17.71	17.59	17.69	82500	17.6368	up	up	correct
IVOO.US	Vanguard Admiral Funds	20260611	125.55	127.83	125.37	127.73	84069	127.3851	up	up	correct
IVOV.US	Vanguard S&P Mid	20260611	110.79	112.08	110.4	112.07	7600	112.07	up	up	correct
IVV.US	iShares Core S&P 500 ETF	20260611	732.2	743.47	727.81	741.05	25291420	739.0653	up	up	correct
IVW.US	iShares S&P 500 Growth ETF	20260611	131.97	134.7884	131.1	134.5	3630886	134.3745	up	up	correct
IWB.US	iShares Russell 1000 ETF	20260611	398.45	404.8	396.44	403.53	1024100	402.6913	up	up	correct
IWC.US	iShares Micro	20260611	181.97	188	181.62	187.64	74652	187.1295	up	up	correct
IWD.US	iShares Russell 1000 Value ETF	20260611	236.82	240.62	236.22	239.78	2506100	239.0264	up	up	correct
IWDL.US	ETRACS 2x Leveraged US Value Factor TR ETN	20260611	60.995	60.995	60.995	60.995	100	60.995
IWF.US	iShares Russell 1000 Growth ETF	20260611	119.97	121.885	118.98	121.57	5168684	121.4633	up	up	correct
IWFL.US	ETRACS 2x Leveraged US Growth Factor TR ETN	20260611	58.416	58.416	58.416	58.416	100	58.416
IWL.US	iShares Russell Top 200 ETF	20260611	180.79	183.2551	179.69	182.875	127775	182.4844	up	down	incorrect
IWM.US	iShares Trust	20260611	284.44	291.06	284.07	290.41	41468781	289.721	up	up	correct
IWML.US	ETRACS 2x Leveraged US Size Factor TR ETN	20260611	30.44	31.594	30.43	31.594	1000	31.594	up	up	correct
IWN.US	iShares Russell 2000 Value ETF	20260611	212.52	216.09	211.96	215.81	564300	215.0341	up	up	correct
IWO.US	iShares Russell 2000 Growth ETF	20260611	368.64	379.01	367.46	377.91	388317	377.4609	up	up	correct
IWP.US	iShares Russell Mid	20260611	137.5	140.79	137.305	140.72	916659	140.5581	up	up	correct
IWR.US	iShares Russell Mid	20260611	106.02	107.94	105.88	107.72	1831684	107.4337	up	up	correct
IWS.US	iShares Russell Mid	20260611	159.55	162.19	159.25	161.87	464482	161.3718	up	up	correct
IWV.US	iShares Russell 3000 ETF	20260611	414.34	421.09	412.26	419.8	350000	418.845	up	up	correct
IWX.US	iShares Russell Top 200 Value ETF	20260611	103.13	104.8	102.87	104.45	110849	104.0734	up	up	correct
IWY.US	iShares Russell Top 200 Growth ETF	20260611	281.21	285.55	278.9	285.02	609112	284.748	up	up	correct
IXC.US	iShares Global Energy ETF	20260611	55.25	55.36	53.97	54.01	1130797	53.288	down	down	correct
IXG.US	iShares Global Financials ETF	20260611	121.8	123.76	121.8	123.76	28853	122.0194	up	up	correct
IXJ.US	iShares Global Healthcare ETF	20260611	95.67	96.98	95.46	96.48	625989	95.632	up	up	correct
IXN.US	iShares Global Tech ETF	20260611	134.3	139.39	133.58	139.14	467825	138.9737	up	up	correct
IXP.US	iShares Global Comm Services ETF	20260611	117.56	119.18	116.64	118.78	17881	117.9709	up	up	correct
IYC.US	iShares U.S. Consumer Services ETF	20260611	99.64	101.45	99.35	101.4	133368	101.2596	up	up	correct
IYE.US	iShares U.S. Energy ETF	20260611	62.24	62.38	60.51	60.53	2221782	60.2233	down	down	correct
IYF.US	iShares U.S. Financials ETF	20260611	125.56	126.58	124.88	126.31	135924	125.9352	up	up	correct
IYG.US	iShares U.S. Financial Services ETF	20260611	88.33	89.13	87.78	88.91	100786	88.6845	up	up	correct
IYH.US	iShares U.S. Healthcare ETF	20260611	64.26	65.08	64.11	64.61	461500	64.4467	up	up	correct
IYK.US	iShares U.S. Consumer Goods ETF	20260611	73.84	74.11	73.35	73.37	300885	72.9559	down	down	correct
IYM.US	iShares U.S. Basic Materials ETF	20260611	179.97	184.96	179.97	184.79	67913	184.3111	up	up	correct
IYR.US	iShares U.S. Real Estate ETF	20260611	103.76	104.19	103.01	103.45	8922991	102.9445	down	down	correct
IYW.US	iShares U.S. Technology ETF	20260611	236.92	243.77	234.83	243.35	818454	243.2786	up	down	incorrect
IYY.US	iShares Dow Jones U.S. ETF	20260611	177.35	180.27	177.05	179.79	27991	179.4416	up	down	incorrect
JAAA.US	Janus Detroit Street Trust	20260611	50.58	50.59	50.57	50.59	5641700	50.3904	up	down	incorrect
JAGG.US	JPMorgan U.S. Aggregate Bond ETF	20260611	45.6	45.88	45.6	45.87	44200	45.87	up	up	correct
JDIV.US	JPMorgan U.S. Dividend ETF	20260611	55.54	56.249	55.41	56.249	3800	55.8748	up	down	incorrect
JDST.US	Direxion Daily Junior Gold Miners Index Bear 2X Shares	20260611	47.35	47.44	41.09	41.36	636708	41.0748	down	up	incorrect
JEPI.US	J.P. Morgan Exchange	20260611	55.45	56.01	55.315	55.8	5498000	55.4175	up	down	incorrect
JETS.US	U.S. Global Jets ETF	20260611	27.22	29	27.11	28.97	4735700	28.97	up	up	correct
JHCB.US	John Hancock Exchange	20260611	21.15	21.28	21.14	21.265	14300	21.1745	up	up	correct
JHEM.US	John Hancock Multifactor Emerging Markets ETF	20260611	38.9	40.33	38.89	40.32	109610	40.1165	up	up	correct
JHMB.US	John Hancock Exchange	20260611	21.87	21.96	21.845	21.95	31900	21.86	up	up	correct
JHMD.US	John Hancock Multifactor Developed International ETF	20260611	44.24	45.1	44	45.04	77498	44.2685	up	down	incorrect
JHML.US	John Hancock Multifactor Large Cap ETF	20260611	86.89	88.173	86.735	87.93	26061	87.5432	up	down	incorrect
JHMM.US	John Hancock Multifactor Mid Cap ETF	20260611	72.54	73.78	72.39	73.67	183656	73.3867	up	down	incorrect
JHMU.US	John Hancock Exchange	20260611	26.2	26.26	26.2	26.26	2500	26.1773	up	up	correct
JHSC.US	John Hancock Multifactor Small Cap ETF	20260611	47.05	47.69	46.811	47.69	13125	47.5036	up	up	correct
JIG.US	J.P. Morgan Exchange	20260611	81.54	83.99	81.31	83.71	40300	83.71	up	up	correct
JIGB.US	J.P. Morgan Exchange	20260611	45.09	45.2952	45.075	45.2952	3312	45.2952	up	down	incorrect
JKD.US	iShares Morningstar U.S. Equity ETF	20260611	101.0752	102.5	100.485	102.27	13982	102.0249	up	up	correct
JKE.US	iShares Morningstar Growth ETF	20260611	111.73	114.2	111.26	113.94	101426	113.8463	up	up	correct
JKF.US	iShares Morningstar Value ETF	20260611	100.48	101.55	100.23	101.22	16565	100.8317	up	up	correct
JKG.US	iShares Morningstar Mid	20260611	92.64	94.37	92.63	94.11	30086	93.8302	up	up	correct
JKJ.US	iShares Morningstar Small	20260611	71.71	72.9661	71.71	72.9661	4168	72.7435	up	up	correct
JKK.US	iShares Morningstar Small	20260611	61.31	62.66	61.105	62.66	25146	62.5619	up	up	correct
JMBS.US	Janus Henderson Mortgage	20260611	44.86	45.165	44.85	45.15	576531	44.9557	up	up	correct
JMOM.US	JPMorgan U.S. Momentum Factor ETF	20260611	80.245	82.075	80.08	81.93	82794	81.7824	up	up	correct
JNK.US	SPDR Bloomberg Barclays High Yield Bond ETF	20260611	95.85	96.33	95.795	96.28	3647789	95.7497	up	up	correct
JNUG.US	Direxion Daily Junior Gold Miners Index Bull 2X Shares	20260611	116.49	131.52	116.2	130.97	509600	130.4545	up	up	correct
JOJO.US	Tidal ETF Trust	20260611	15.53	15.645	15.53	15.645	500	15.5885	up	down	incorrect
JOYY.US	Infusive® Compounding Global Equities ETF	20260611	68	68.62	66.82	68.17	427100	66.636	up	down	incorrect
JPEM.US	JPMorgan Diversified Return Emerging Markets Equity ETF	20260611	63.02	64.3	63.02	64.2495	49269	63.4727	up	up	correct
JPIE.US	J.P. Morgan Exchange	20260611	45.87	46	45.87	45.99	1241500	45.7742	up	up	correct
JPIN.US	JPMorgan Diversified Return International Equity ETF	20260611	73.22	74.61	72.89	74.5614	11641	73.6395	up	up	correct
JPMB.US	JPMorgan USD Emerging Markets Sovereign Bond ETF	20260611	39.9	40.15	39.87	40.15	5289	39.9554	up	up	correct
JPME.US	JPMorgan Diversified Return U.S. Mid Cap Equity ETF	20260611	122.82	123.95	122.47	123.7	8163	123.1803	up	up	correct
JPSE.US	JPMorgan Diversified Return U.S. Small Cap Equity ETF	20260611	58.13	58.95	58.07	58.938	11985	58.7724	up	up	correct
JPUS.US	JPMorgan Diversified Return U.S. Equity ETF	20260611	138.26	139.57	138.0999	139.2354	4704	138.5584	up	up	correct
JPXN.US	iShares JPX	20260611	96.48	98.17	96.0701	98.01	17912	97.3711	up	up	correct
JQUA.US	JPMorgan U.S. Quality Factor ETF	20260611	69.55	70.72	69.285	70.48	871500	70.2948	up	up	correct
JSCP.US	JPMorgan Short Duration Core Plus ETF	20260611	46.95	47.075	46.945	47.07	265600	46.8992	up	up	correct
JSTC.US	Tidal ETF Trust	20260611	22.08	22.435	22.05	22.41	32700	22.3106	up	up	correct
JUSA.US	JPMorgan ActiveBuilders U.S. Large Cap Equity ETF	20260611	65.52	66.39	65.09	66.39	11179	66.3277	up	up	correct
JUST.US	Goldman Sachs JUST U.S. Large Cap Equity ETF	20260611	104.27	105.5561	104.27	105.5561	1148	105.2888	up	up	correct
JVAL.US	JPMorgan U.S. Value Factor ETF	20260611	56.55	57.71	56.3103	57.62	53703	57.3968	up	up	correct
JXI.US	iShares Global Utilities ETF	20260611	84.07	84.535	84	84.27	15359	83.1473	up	up	correct
KARS.US	KraneShares Electric Vehicles and Future Mobility Index ETF	20260611	32.22	33.25	32.22	33.25	10100	33.25	up	up	correct
KBA.US	KraneShares Trust	20260611	32.94	33.37	32.92	33.34	22500	33.34	up	up	correct
KBE.US	SPDR S&P Bank ETF	20260611	65.61	66.12	64.96	65.99	1520655	65.6388	up	up	correct
KCCA.US	KraneShares California Carbon Allowance ETF	20260611	16.3	16.42	16.262	16.384	22700	16.384	up	up	correct
KCE.US	SPDR S&P Capital Markets ETF	20260611	150.87	152.36	150.01	152.17	6300	151.4814	up	up	correct
KEMQ.US	KraneShares FTSE Emerging Markets Consumer Technology Index ETF	20260611	24.66	25.287	24.53	25.287	4300	25.287	up	up	correct
KEMX.US	KraneShares MSCI Emerging Markets ex China Index ETF	20260611	49.01	50.915	49.01	50.8	6100	50.8	up	up	correct
KGRN.US	KraneShares MSCI China Clean Technology ETF	20260611	25.1	25.518	25.04	25.327	8300	25.327	up	up	correct
KHYB.US	KraneShares Asia Pacific High Yield Bond ETF	20260611	24.1	24.15	24.09	24.15	1600	23.9565	up	up	correct
KIE.US	SPDR S&P Insurance ETF	20260611	58.29	58.605	58.045	58.07	1106331	57.8557	down	down	correct
KLDW.US	Knowledge Leaders Developed World ETF	20260611	61.6776	61.6776	61.6776	61.6776	0	61.6776
KMLM.US	KFA Mount Lucas Index Strategy ETF	20260611	28.4	28.605	28.2	28.26	211000	28.26	down	down	correct
KNOW.US	Direxion All Cap Insider Sentiment Shares	20260611	12.8849	12.8849	12.8849	12.8849	86	12.8273
KOKU.US	Xtrackers MSCI Kokusai Equity ETF	20260611	129.5	129.5	129.5	129.5	100	128.8208
KOLD.US	ProShares UltraShort Bloomberg Natural Gas	20260611	23.48	24.33	23.45	24.22	3052500	24.22	up	up	correct
KOMP.US	SPDR S&P Kensho New Economies Composite ETF	20260611	68.15	70.48	68	70.47	81996	70.3675	up	up	correct
KONG.US	ETF Opportunities Trust	20260611	30.507	30.507	30.507	30.507	0	30.507
KORP.US	American Century Diversified Corporate Bond ETF	20260611	46.51	46.76	46.47	46.73	38816	46.5333	up	up	correct
KORU.US	Direxion Shares ETF Trust	20260611	700.25	847.53	688.2501	842.01	33628520	42.1005	up	up	correct
KRBN.US	KraneShares Global Carbon ETF	20260611	32.09	32.75	32.09	32.57	7600	32.57	up	up	correct
KRE.US	SPDR S&P Regional Banking ETF	20260611	72.03	72.55	71.21	72.35	15738300	71.9309	up	up	correct
KSA.US	iShares MSCI Saudi Arabia ETF	20260611	38.61	39.345	38.61	39.29	995482	38.6984	up	up	correct
KSTR.US	KraneShares SSE STAR Market 50 Index ETF	20260611	23.87	24.45	23.87	24.43	302600	24.43	up	up	correct
KURE.US	KraneShares MSCI All China Health Care Index ETF	20260611	14.77	14.95	14.58	14.945	16100	14.945	up	up	correct
KVLE.US	KFA Value Line Dynamic Core Equity Index ETF	20260611	27.6	27.94	27.6	27.901	900	27.7361	up	up	correct
KWEB.US	KraneShares CSI China Internet ETF	20260611	26.11	26.6	25.92	26.57	16527000	26.57	up	up	correct
KXI.US	iShares Global Consumer Staples ETF	20260611	69.23	69.59	68.98	69.19	66024	68.3741	down	up	incorrect
LABD.US	Direxion Daily S&P Biotech Bear 3X Shares	20260611	14.73	14.98	13.26	13.48	8914799	13.3789	down	up	incorrect
LABU.US	Direxion Shares ETF Trust	20260611	161.34	176.8	158.4	174.49	645500	174.49	up	up	correct
LCR.US	Leuthold Core ETF	20260611	39.12	39.5	39.02	39.4	4800	39.4	up	up	correct
LCTD.US	BlackRock World ex U.S. Carbon Transition Readiness ETF	20260611	57.345	58.325	57.095	58.325	4700	57.3718	up	up	correct
LCTU.US	BlackRock U.S. Carbon Transition Readiness ETF	20260611	77.925	79.178	77.72	79.04	26200	78.8598	up	up	correct
LDUR.US	PIMCO Enhanced Low Duration Active Exchange	20260611	95.16	95.45	95.16	95.4448	25627	95.1254	up	up	correct
LEMB.US	iShares J.P. Morgan EM Local Currency Bond ETF	20260611	41.83	42.17	41.8	42.17	134800	42.17	up	up	correct
LGH.US	HCM Defender 500 Index ETF	20260611	61.52	62.91	61.27	62.758	27000	62.758	up	up	correct
LGLV.US	SPDR SSGA US Large Cap Low Volatility Index ETF	20260611	180.33	181.065	179.91	179.98	36048	178.9976	down	down	correct
LGOV.US	First Trust Exchange	20260611	21.26	21.465	21.245	21.46	89200	21.3047	up	up	correct
LIT.US	Global X Funds	20260611	78	80.78	77.795	80.74	542775	80.3944	up	up	correct
LOPP.US	Gabelli ETFs Trust	20260611	37.664	37.664	37.664	37.664	106	37.664
LOUP.US	Innovator ETFs Trust	20260611	90.3	93.29	89.57	93.24	14100	93.24	up	up	correct
LQD.US	iShares iBoxx $ Investment Grade Corporate Bond ETF	20260611	108.43	109.15	108.245	109.08	34849500	108.6984	up	up	correct
LQDB.US	iShares Trust	20260611	85.98	86.43	85.97	86.4	1900	86.065	up	up	correct
LQDH.US	iShares Interest Rate Hedged Corporate Bond ETF	20260611	93.148	93.32	93.129	93.23	24400	92.8079	up	up	correct
LRGF.US	iShares MSCI USA Multifactor ETF	20260611	73.89	75.1599	73.69	74.96	155834	74.7681	up	up	correct
LRNZ.US	TrueShares Technology AI and Deep Learning ETF	20260611	57.48	58.746	57.23	58.746	4900	58.746	up	up	correct
LSAF.US	LeaderSharesTM AlphaFactor US Core Equity ETF	20260611	50.7	51.56	50.7	51.56	3700	51.56	up	up	correct
LSAT.US	Two Roads Shared Trust	20260611	42.87	43.18	42.87	43.148	1100	43.148	up	up	correct
LTL.US	ProShares Ultra Telecommunications	20260611	24.19	24.9597	24.12	24.9597	1553	24.9151	up	up	correct
LTPZ.US	PIMCO 15+ Year U.S. TIPS Index Exchange	20260611	50.37	50.8011	50.22	50.715	46318	50.0842	up	up	correct
MAKX.US	ProShares S&P Kensho Smart Factories ETF	20260611	66.78	69.13	66.77	68.996	2000	68.9802	up	up	correct
MARB.US	First Trust Vivaldi Merger Arbitrage ETF	20260611	20.92	20.935	20.92	20.935	600	20.935	up	up	correct
MBOX.US	Freedom Day Dividend ETF	20260611	40	40.249	39.91	40.249	900	40.0826	up	up	correct
MBSD.US	FlexShares Disciplined Duration MBS Index Fund	20260611	20.55	20.6227	20.52	20.6227	25796	20.5625	up	up	correct
MDY.US	SPDR S&P MIDCAP 400 ETF Trust	20260611	676.35	689.58	675.52	688.85	1482805	687.1406	up	down	incorrect
MDYG.US	SPDR S&P 400 Mid Cap Growth ETF	20260611	106.76	109.13	106.5	109.09	66260	108.9426	up	down	incorrect
MDYV.US	SPDR S&P 400 Mid Cap Value ETF	20260611	92.45	93.66	92.14	93.62	49316	93.197	up	up	correct
META.US	Roundhill Ball Metaverse ETF	20260611	565.83	572.17	557.01	568.43	17628000	567.9037	up	up	correct
MEXX.US	Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3	20260611	27.14	30.25	27.12	30.06	47010	29.8287	up	up	correct
MFDX.US	PIMCO RAFI Dynamic Multi	20260611	41.3	41.96	41.2	41.96	6713	41.5368	up	up	correct
MFEM.US	PIMCO RAFI Dynamic Multi	20260611	27.96	28.86	27.96	28.78	5200	28.5863	up	up	correct
MFUS.US	PIMCO RAFI Dynamic Multi	20260611	64.89	65.79	64.86	65.62	145488	65.4051	up	up	correct
MGC.US	Vanguard Mega Cap Index Fund ETF Shares	20260611	267.06	271.21	265.35	270.48	251366	269.8232	up	up	correct
MGK.US	Vanguard Mega Cap Growth Index Fund ETF Shares	20260611	85.36	86.91	84.59	86.69	2986680	86.6037	up	up	correct
MGV.US	Vanguard World Fund	20260611	158.83	161.3388	158.74	160.7	360163	159.9872	up	up	correct
MID.US	American Century Mid Cap Growth Impact ETF	20260611	64.62	66.158	64.62	66.158	2700	66.158	up	up	correct
MIDE.US	DBX ETF Trust	20260611	37.697	37.697	37.697	37.697	100	37.5753
MIDU.US	Direxion Shares ETF Trust	20260611	66.79	70.4	66.61	70.33	16940	70.2188	up	up	correct
MINO.US	PIMCO ETF Trust	20260611	45.43	45.5	45.38	45.478	77600	45.3289	up	up	correct
MINT.US	PIMCO Enhanced Short Maturity Active Exchange	20260611	100.55	100.58	100.55	100.56	1665192	100.2368	up	up	correct
MJ.US	ETFMG Alternative Harvest ETF	20260611	26.84	26.84	26.035	26.45	37300	26.45	down	down	correct
MLPA.US	Global X MLP ETF	20260611	54.42	54.55	53.8	53.95	172700	53.95	down	down	correct
MLPB.US	UBS ETRACS Alerian MLP Infrastructure Index ETN Series B	20260611	29.2	29.2	29.2	29.2	314	28.7683
MLPR.US	ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN	20260611	73.45	73.5	71.517	71.517	800	69.8017	down	down	correct
MLPX.US	Global X MLP & Energy Infrastructure ETF	20260611	74.67	75.09	73.77	73.96	432200	73.96	down	down	correct
MMIN.US	IQ MacKay Municipal Insured ETF	20260611	24.07	24.12	24.05	24.11	102214	24.0324	up	up	correct
MMIT.US	IndexIQ Active ETF Trust	20260611	24.31	24.36	24.2738	24.335	191905	24.2641	up	up	correct
MMLG.US	First Trust Exchange	20260611	35.94	36.0044	35.63	36.0044	514	36.0044	up	down	incorrect
MMSC.US	MMSC	20260611	27	27.885	27	27.885	3000	27.885	up	down	incorrect
MMTM.US	SPDR S&P 1500 Momentum Tilt ETF	20260611	314.74	314.74	314.3476	314.3476	462	313.4723	down	up	incorrect
MNA.US	IQ Merger Arbitrage ETF	20260611	36.34	36.485	36.335	36.4201	24318	36.4201	up	down	incorrect
MOO.US	VanEck Vectors Agribusiness ETF	20260611	77.82	78.2	77.38	77.93	102000	77.93	up	down	incorrect
MORT.US	VanEck Vectors Mortgage REIT Income ETF	20260611	10.06	10.11	9.99	10.06	1249292	9.6473
MOTO.US	SmartETFs Smart Transportation & Technology ETF	20260611	65.9491	65.9491	65.9491	65.9491	41	65.9491
MSOS.US	AdvisorShares Pure US Cannabis ETF	20260611	5.37	5.4	5.09	5.27	8484000	5.27	down	up	incorrect
MTGP.US	WisdomTree Mortgage Plus Bond Fund	20260611	44.02	44.16	43.8966	44.16	10917	44.0155	up	up	correct
MTUL.US	ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN	20260611	58.809	58.809	58.809	58.809	300	58.809
MUB.US	iShares Trust	20260611	106.89	107.22	106.77	107.06	6597132	106.7729	up	up	correct
MUNI.US	PIMCO ETF Trust	20260611	52.33	52.4	52.26	52.37	381264	52.2207	up	up	correct
MUSI.US	American Century Multisector Income ETF	20260611	43.39	43.63	43.39	43.63	44000	43.4516	up	up	correct
MUST.US	Columbia Multi	20260611	20.64	20.66	20.45	20.615	84518	20.5592	down	down	correct
MVRL.US	ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN	20260611	13.29	13.45	13.28	13.35	5787	12.8687	up	up	correct
MVV.US	ProShares Ultra MidCap400	20260611	85	88.4399	85	88.26	16802	88.1539	up	up	correct
MXI.US	iShares Global Materials ETF	20260611	107.04	110.04	107.04	110.04	15329	108.9356	up	up	correct
MYY.US	ProShares Short MidCap400	20260611	15.67	15.7	15.4084	15.4084	7766	15.2695	down	down	correct
MZZ.US	ProShares UltraShort MidCap400	20260611	6.22	6.25	6.0311	6.0311	1187	6.0092	down	down	correct
NACP.US	Impact Shares Trust I	20260611	57.41	58.73	57.29	58.73	1100	58.625	up	up	correct
NAIL.US	Direxion Daily Homebuilders & Supplies Bull 3X Shares	20260611	39.64	43.98	39.2201	43.98	2707292	43.8773	up	up	correct
NANR.US	SPDR S&P North American Natural Resources ETF	20260611	78.55	79.44	78.55	79.14	11200	79.14	up	up	correct
NERD.US	Listed Funds Trust	20260611	19.61	19.897	19.6	19.897	2900	19.897	up	up	correct
NETL.US	Fundamental Income Net Lease Real Estate ETF	20260611	27.12	27.16	26.798	26.798	3200	26.6925	down	down	correct
NFLT.US	Virtus Newfleet Multi	20260611	22.9032	23.14	22.8801	23.14	215122	22.9403	up	up	correct
NFRA.US	FlexShares STOXX Global Broad Infrastructure Index Fund	20260611	65.19	65.89	65.06	65.645	19907	65.0407	up	up	correct
NLR.US	VanEck Vectors Uranium+Nuclear Energy ETF	20260611	117.26	121.44	116.05	120.94	677900	120.94	up	up	correct
NORW.US	Global X MSCI Norway ETF	20260611	37.12	37.48	36.89	37.38	154935	35.041	up	up	correct
NRGD.US	MicroSectors U.S. Big Oil Index	20260611	24.3	26.699	24.3	26.699	16600	26.699	up	up	correct
NRGU.US	MicroSectors U.S. Big Oil Index 3X Leveraged ETNs	20260611	39.77	39.91	35.273	35.86	198800	35.86	down	down	correct
NTSE.US	WisdomTree Emerging Markets Efficient Core Fund	20260611	46.75	47.97	46.62	47.902	1500	47.6922	up	up	correct
NTSI.US	WisdomTree International Efficient Core Fund	20260611	46.16	47.1824	46.16	47.1824	16363	46.638	up	up	correct
NTSX.US	WisdomTree Trust	20260611	57.62	58.49	57.28	58.33	30800	58.17	up	up	correct
NUAG.US	Nuveen Enhanced Yield U.S. Aggregate Bond ETF	20260611	20.89	20.98	20.885	20.98	7772	20.9	up	up	correct
NUBD.US	Nuveen ESG U.S. Aggregate Bond ETF	20260611	22.01	22.11	22	22.105	47691	22.0311	up	up	correct
NUGO.US	Nushares ETF Trust	20260611	41.29	42.05	41	42.038	11900	42.038	up	up	correct
NUGT.US	Direxion Shares ETF Trust	20260611	115	127.99	114.24	126.65	780700	126.4661	up	up	correct
NUHY.US	Nuveen ESG High Yield Corporate Bond ETF	20260611	21.26	21.38	21.259	21.38	13600	21.2594	up	up	correct
NUSA.US	Nuveen Enhanced Yield 1	20260611	23.1	23.16	23.1	23.16	11623	23.084	up	up	correct
NYF.US	iShares New York Muni Bond ETF	20260611	53.6	53.675	53.45	53.6554	134467	53.5155	up	up	correct
OALC.US	Unified Series Trust	20260611	39.42	40.105	39.27	40.033	14500	40.033	up	up	correct
OBOR.US	KraneShares MSCI One Belt One Road Index ETF	20260611	26.49	26.649	26.49	26.649	400	26.649	up	up	correct
OCIO.US	ClearShares OCIO ETF	20260611	37.12	37.34	37.12	37.34	368	37.1759	up	up	correct
OEF.US	iShares S&P 100 ETF	20260611	358.96	364.37	356.33	363.54	720893	362.8105	up	up	correct
OGCP.US	Empire State Realty OP L.P	20260611	5.75	5.75	5.75	5.75	0	5.715
OIH.US	VanEck Vectors ETF Trust	20260611	427.99	432	420.5	425.88	306900	425.88	down	down	correct
OILU.US	Bank of Montreal	20260611	44.42	44.79	40.688	40.71	253400	40.71	down	down	correct
OND.US	ProShares Trust	20260611	34.214	34.214	34.214	34.214	100	34.214
ONEO.US	SPDR Russell 1000 Momentum Focus ETF	20260611	150.9062	150.9062	150.9062	150.9062	57	150.4496
ONEV.US	SPDR Russell 1000 Low Volatility Focus ETF	20260611	142.4305	143.3601	142.021	143.3002	95389	142.5245	up	down	incorrect
ONEY.US	SPDR Russell 1000 Yield Focus ETF	20260611	129.37	130.6699	129.12	130.4011	108506	129.4055	up	down	incorrect
ONLN.US	ProShares Online Retail ETF	20260611	53.59	54.52	53.33	54.52	8535	54.4726	up	down	incorrect
ONOF.US	Global X Funds	20260611	39.02	39.499	38.86	39.499	4600	39.3337	up	down	incorrect
OPER.US	ETF Series Solutions	20260611	100.13	100.16	100.13	100.158	24100	99.9084	up	down	incorrect
OUNZ.US	VanEck Merk Gold Trust	20260611	39.16	40.55	38.95	40.45	1434300	40.45	up	down	incorrect
OVB.US	Overlay Shares Core Bond ETF	20260611	20.405	20.51	20.37	20.49	9400	20.3874	up	down	incorrect
OVF.US	Overlay Shares Foreign Equity ETF	20260611	30.985	31.735	30.89	31.705	11700	31.43	up	up	correct
OVL.US	Overlay Shares Large Cap Equity ETF	20260611	55.37	56.31	55.13	56.16	123700	55.6727	up	up	correct
OVLH.US	Overlay Shares Hedged Large Cap Equity ETF	20260611	41.105	41.57	41.01	41.487	63900	41.487	up	up	correct
OVM.US	Overlay Shares Municipal Bond ETF	20260611	21.68	21.74	21.63	21.712	7900	21.6204	up	up	correct
OVS.US	Overlay Shares Small Cap Equity ETF	20260611	40.276	41.03	40.27	41.026	2700	40.6855	up	up	correct
OVT.US	Listed Funds Trust	20260611	21.81	21.9	21.8	21.875	4000	21.7559	up	up	correct
OWNS.US	Impact Shares Trust I	20260611	17.33	17.42	17.325	17.42	6200	17.2558	up	up	correct
PAB.US	PGIM ETF Trust	20260611	42.03	42.209	42	42.19	3700	42.0324	up	up	correct
PALC.US	Pacer Lunt Large Cap Multi	20260611	55.56	57.07	55.56	57.03	6300	57.03	up	up	correct
PALL.US	Aberdeen Standard Physical Palladium Shares ETF	20260611	22.52	23.3	22.5	23.21	1190600	23.21	up	up	correct
PAMC.US	Pacer Lunt MidCap Multi	20260611	54.03	54.745	53.72	54.745	2300	54.745	up	up	correct
PBD.US	Invesco Global Clean Energy ETF	20260611	19.85	20.245	19.63	20.245	63013	20.1677	up	up	correct
PBE.US	Invesco Dynamic Biotechnology & Genome ETF	20260611	83.14	84.818	83.12	84.818	4099	84.0062	up	up	correct
PBJ.US	Invesco Dynamic Food & Beverage ETF	20260611	48.28	48.48	48.165	48.2578	4312	48.1136	down	down	correct
PBP.US	Invesco Exchange	20260611	22.58	22.71	22.39	22.68	31667	22.2698	up	up	correct
PBW.US	Invesco WilderHill Clean Energy ETF	20260611	38.11	39.8	37.9	39.71	466645	39.4798	up	up	correct
PCEF.US	Invesco Exchange	20260611	19.92	20.03	19.855	20.02	74544	19.7828	up	up	correct
PCY.US	Invesco Exchange	20260611	21.48	21.67	21.41	21.66	538700	21.4503	up	up	correct
PDN.US	Invesco FTSE RAFI Developed Markets ex	20260611	45.09	46.14	45.09	46.13	29030	45.7082	up	up	correct
PEJ.US	Invesco Dynamic Leisure and Entertainment ETF	20260611	63.7	65.03	63.7	65.03	17437	64.9407	up	up	correct
PEXL.US	Pacer Funds Trust	20260611	71.2	72.31	70.93	72.31	1200	72.31	up	up	correct
PFFA.US	ETFis Series Trust I	20260611	21.1	21.1333	20.925	21.11	2140265	20.7641	up	up	correct
PFFD.US	Global X U.S. Preferred ETF	20260611	18.64	18.81	18.635	18.77	669037	18.6696	up	up	correct
PFFL.US	ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN	20260611	7.75	7.8357	7.75	7.8357	470	7.6921	up	up	correct
PFFR.US	ETFis Series Trust I	20260611	17.65	17.7	17.57	17.64	35276	17.3967	down	down	correct
PFFV.US	Global X Variable Rate Preferred ETF	20260611	22.09	22.15	22.07	22.15	74500	22.018	up	up	correct
PFIG.US	Invesco Exchange	20260611	23.8801	23.99	23.8801	23.975	6190	23.7967	up	up	correct
PFIX.US	Simplify Exchange Traded Funds	20260611	47.57	47.57	45.05	46.16	677400	46.0508	down	down	correct
PFLD.US	AAM Low Duration Preferred and Income Securities ETF	20260611	19.59	19.64	19.565	19.61	55600	19.5202	up	up	correct
PFUT.US	Putnam Sustainable Future ETF	20260611	25.8484	25.8484	25.8484	25.8484	0	25.8484
PFXF.US	VanEck Vectors Preferred Securities ex Financials ETF	20260611	18.22	18.39	18.155	18.37	884947	18.2578	up	up	correct
PGF.US	Invesco Financial Preferred ETF	20260611	13.72	13.78	13.7	13.77	134352	13.6129	up	up	correct
PGHY.US	Invesco Exchange	20260611	19.83	19.8999	19.7	19.84	31577	19.6115	up	up	correct
PGRO.US	Putnam Focused Large Cap Growth ETF	20260611	45.82	46.71	45.82	46.586	4100	46.586	up	up	correct
PGX.US	Invesco Preferred ETF	20260611	10.86	10.94	10.86	10.93	3099165	10.8182	up	down	incorrect
PHB.US	Invesco Exchange	20260611	18.21	18.31	18.21	18.28	31159	18.28	up	down	incorrect
PHDG.US	Invesco S&P 500 Downside Hedged ETF	20260611	41.63	41.69	41.32	41.38	39508	41.2309	down	up	incorrect
PHYL.US	PGIM Active High Yield Bond ETF	20260611	34.89	35.05	34.87	35.035	91521	34.8302	up	down	incorrect
PHYS.US	Sprott Physical Gold Trust	20260611	30.73	31.79	30.55	31.69	6539600	31.69	up	down	incorrect
PICB.US	Invesco Exchange	20260611	23.25	23.48	23.17	23.43	134725	23.2935	up	down	incorrect
PIFI.US	ClearShares Piton Intermediate Fixed Income ETF	20260611	93.87	94.203	93.87	94.203	1200	93.3513	up	down	incorrect
PILL.US	Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF	20260611	12.65	13.49	12.56	13.21	47482	13.1966	up	down	incorrect
PIN.US	Invesco India ETF	20260611	20.02	20.4245	20	20.25	49785	20.25	up	up	correct
PINK.US	Simplify Exchange Traded Funds	20260611	36.48	37.38	36.32	37.16	946300	37.1112	up	up	correct
PJP.US	Invesco Dynamic Pharmaceuticals ETF	20260611	112.45	114.31	112.25	113.83	16342	113.5529	up	up	correct
PKB.US	Invesco Dynamic Building & Construction ETF	20260611	101.9	104.6351	101.45	104.6351	24145	104.5317	up	up	correct
PLDR.US	Putnam Sustainable Leaders ETF	20260611	37.8402	37.8402	37.8402	37.8402	0	37.8402
PLTM.US	GraniteShares Platinum Trust	20260611	16.08	16.6	15.965	16.53	235700	16.53	up	up	correct
PPA.US	Invesco Aerospace & Defense ETF	20260611	169.25	176.42	169.165	176.32	179726	176.1811	up	up	correct
PPLT.US	Aberdeen Standard Physical Platinum Shares ETF	20260611	15.19	15.69	15.08	15.63	2412300	15.63	up	up	correct
PQDI.US	Principal Exchange	20260611	19.3	19.39	19.29	19.381	1900	19.2786	up	up	correct
PREF.US	Principal Spectrum Preferred Securities Active ETF	20260611	18.92	18.965	18.915	18.96	416438	18.8762	up	up	correct
PRF.US	Invesco FTSE RAFI US 1000 ETF	20260611	53.02	53.74	52.835	53.58	429253	53.4057	up	up	correct
PSI.US	Invesco Dynamic Semiconductors ETF	20260611	153.59	163.05	153.12	163	556031	162.9859	up	up	correct
PSIL.US	PSIL	20260611	19	19.78	18.9	19.75	23500	19.75	up	up	correct
PSK.US	SPDR ICE Preferred Securities ETF	20260611	30.62	30.7	30.56	30.7	57764	30.519	up	up	correct
PSLV.US	Sprott Physical Silver Trust	20260611	20.07	21.39	19.96	21.3	11164800	21.3	up	up	correct
PSP.US	Invesco Exchange	20260611	58.03	58.65	57.3101	58.5	16969	57.3472	up	up	correct
PSQ.US	ProShares Trust	20260611	26.67	26.825	25.93	26.01	17286900	25.7814	down	down	correct
PSR.US	Invesco Active U.S. Real Estate Fund	20260611	103.8	104.0513	103.8	104.0513	699	103.2565	up	up	correct
PST.US	ProShares UltraShort 7	20260611	23.1629	23.18	22.9	22.9157	10049	22.7796	down	down	correct
PTBD.US	Pacer Funds Trust	20260611	19.05	19.195	19.05	19.195	7300	18.9787	up	up	correct
PTEST.US	X	20260611	24.97	24.97	24.97	24.97	22190	24.97
PTIN.US	Pacer Trendpilot International ETF	20260611	35.74	36.61	35.557	36.588	9800	36.588	up	up	correct
PULS.US	PGIM Ultra Short Bond ETF	20260611	49.6	49.62	49.6	49.62	2863764	49.4554	up	up	correct
PUTW.US	WisdomTree Trust	20260611	32.33	32.78	32.26	32.78	59423	32.78	up	up	correct
PVI.US	Invesco Exchange	20260611	24.93	24.9584	24.78	24.8821	15722	24.795	down	down	correct
PWB.US	Invesco Dynamic Large Cap Growth ETF	20260611	153.29	158.45	153.29	158.09	138300	158.09	up	up	correct
PWV.US	Invesco Dynamic Large Cap Value ETF	20260611	75.94	76.36	75.84	76	49017	75.5835	up	up	correct
PWZ.US	Invesco Exchange	20260611	24.36	24.42	24.32	24.4	288998	24.2478	up	up	correct
PXE.US	Invesco Dynamic Energy Exploration & Production ETF	20260611	36.99	37.02	35.63	35.63	14508	35.4519	down	down	correct
PXF.US	Invesco FTSE RAFI Developed Markets ex	20260611	75.37	77.125	75.18	77.04	298057	76.3584	up	up	correct
PXH.US	Invesco Exchange	20260611	28.19	28.9299	28.19	28.8	134333	28.4353	up	up	correct
PXJ.US	Invesco Dynamic Oil & Gas Services ETF	20260611	43.6	43.75	42.9401	43.2576	5780	42.9104	down	down	correct
PZA.US	Invesco Exchange	20260611	23.39	23.43	23.34	23.39	1683219	23.2417
PZT.US	Invesco Exchange	20260611	22.555	22.6	22.5201	22.53	20393	22.3882	down	down	correct
QAI.US	IQ Hedge Multi	20260611	35.76	36.27	35.76	36.25	63500	36.25	up	up	correct
QARP.US	DBX ETF Trust	20260611	64.88	64.88	64.82	64.82	579	64.6446	down	down	correct
QDEF.US	FlexShares Quality Dividend Defensive Index Fund	20260611	85.745	86.774	85.745	86.774	4043	86.4309	up	up	correct
QDF.US	FlexShares Trust	20260611	86.97	88.46	86.89	88.26	29277	87.9067	up	up	correct
QDIV.US	Global X S&P 500 Quality Dividend ETF	20260611	37.35	37.5646	37.35	37.5646	173	37.4742	up	up	correct
QDPL.US	Pacer Funds Trust	20260611	44.57	45.175	44.31	45.16	191463	44.9096	up	up	correct
QEFA.US	SPDR MSCI EAFE StrategicFactors ETF	20260611	95.19	96.79	94.848	96.75	60600	96.75	up	up	correct
QEMM.US	SPDR Index Shares Funds	20260611	78.11	79.99	78.11	79.99	2400	79.99	up	up	correct
QGRO.US	American Century U.S. Quality Growth ETF	20260611	112.83	115.3	112.71	114.99	849100	114.99	up	up	correct
QID.US	ProShares UltraShort QQQ	20260611	15.35	15.54	14.495	14.58	24842500	14.4339	down	down	correct
QINT.US	American Century Quality Diversified International ETF	20260611	68.43	69.86	68.26	69.81	100700	69.81	up	up	correct
QLD.US	ProShares Ultra QQQ	20260611	87.91	92.66	86.84	92.18	6688400	92.1184	up	up	correct
QLTA.US	iShares Aaa	20260611	47.26	47.54	47.19	47.49	219591	47.3063	up	up	correct
QLV.US	FlexShares US Quality Low Volatility Index Fund	20260611	75.25	75.63	75.24	75.42	32600	75.1022	up	up	correct
QLVD.US	FlexShares Developed Markets ex	20260611	33.317	33.317	33.317	33.317	100	32.8007
QLVE.US	FlexShares Emerging Markets Quality Low Volatility Index Fund	20260611	33.05	33.902	33.02	33.902	2900	33.6636	up	up	correct
QPX.US	AdvisorShares Q Dynamic Growth ETF	20260611	47.65	47.934	47.65	47.934	400	47.934	up	up	correct
QQH.US	HCM Defender 100 Index ETF	20260611	80.66	83.69	80.27	83.46	178400	83.46	up	up	correct
QQQE.US	Direxion NASDAQ	20260611	115.35	118.65	115.24	118.26	225189	118.0761	up	up	correct
QRFT.US	QRAFT AI	20260611	67.71	68.3102	67.71	68.3102	608	68.2374	up	up	correct
QTUM.US	Defiance Quantum ETF	20260611	152.84	159.67	152.3601	159.36	761539	159.0966	up	up	correct
QULL.US	ETRACS 2x Leveraged MSCI US Quality Factor TR ETN	20260611	63.86	65.098	63.86	65.098	100	65.098	up	up	correct
QUS.US	SPDR MSCI USA StrategicFactors ETF	20260611	183.35	185.28	183.09	184.571	60600	184.571	up	up	correct
QVML.US	Invesco Exchange	20260611	43.14	43.621	42.935	43.621	1200	43.5111	up	up	correct
QVMM.US	Invesco Exchange	20260611	34.83	35.311	34.79	35.311	600	35.2118	up	up	correct
QVMS.US	Invesco Exchange	20260611	33.61	33.61	33.61	33.61	200	33.5167
QWLD.US	SPDR MSCI World StrategicFactors ETF	20260611	149.63	151.167	149.63	151.167	500	151.167	up	up	correct
RAAX.US	VanEck Inflation Allocation ETF	20260611	39.62	40.315	39.62	40.18	184200	40.18	up	up	correct
RAFE.US	PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF	20260611	46.89	47.25	46.575	47.1874	16818	47.0001	up	up	correct
RAVI.US	FlexShares Ready Access Variable Income Fund	20260611	75.27	75.28	75.2217	75.265	55659	75.0142	down	down	correct
RCD.US	Invesco S&P 500 Equal Weight Consumer Discretionary ETF	20260611	22.33	22.4	22.2	22.31	7700	22.31	down	down	correct
RDIV.US	Invesco S&P Ultra Dividend Revenue ETF	20260611	58.88	59.44	58.8486	59.24	51960	58.6982	up	up	correct
RDOG.US	ALPS REIT Dividend Dogs ETF	20260611	42.22	42.22	41.79	41.98	2200	41.3263	down	down	correct
RECS.US	Columbia ETF Trust I	20260611	42.63	43.155	42.39	43.04	363900	43.04	up	up	correct
REET.US	iShares Global REIT ETF	20260611	27.6	27.82	27.505	27.7	3075224	27.5055	up	up	correct
REK.US	ProShares Short Real Estate	20260611	15.49	15.62	15.47	15.5528	2055	15.4297	up	up	correct
RETL.US	Direxion Daily Retail Bull 3X Shares	20260611	8.5	9.14	8.37	9.12	1308765	9.092	up	up	correct
REVS.US	Columbia Research Enhanced Value ETF	20260611	31.3	31.7	31.26	31.633	24500	31.633	up	up	correct
REW.US	ProShares UltraShort Technology	20260611	13.47	13.63	12.63	12.66	43500	12.4543	down	down	correct
REZ.US	iShares Trust	20260611	92.68	93.07	91.98	91.98	16784	91.4775	down	down	correct
RFCI.US	ALPS ETF Trust	20260611	22.33	22.395	22.28	22.395	5279	22.2255	up	down	incorrect
RFDA.US	RiverFront Dynamic US Dividend Advantage ETF	20260611	70.03	70.2923	69.73	70.2923	4598	70.1095	up	down	incorrect
RFFC.US	RiverFront Dynamic US Flex	20260611	72.86	73.5743	72.64	73.5743	637	73.4469	up	down	incorrect
RFG.US	Invesco S&P MidCap 400 Pure Growth ETF	20260611	62.49	63.29	62.04	63.26	8251	63.2522	up	down	incorrect
RFV.US	Invesco S&P MidCap 400 Pure Value ETF	20260611	143.46	145.2338	143.04	145.2338	4359	144.6881	up	down	incorrect
RGI.US	Invesco S&P 500 Equal Weight Industrials ETF	20260611	60.53	61.89	60.525	61.69	242520	61.5472	up	down	incorrect
RHRX.US	Starboard Investment Trust	20260611	21.5	21.93	21.5	21.825	3100	21.825	up	down	incorrect
RHS.US	Invesco S&P 500 Equal Weight Consumer Staples ETF	20260611	30.73	30.8505	30.6801	30.7115	69056	30.4618	down	up	incorrect
RHTX.US	Starboard Investment Trust	20260611	19.9095	19.9095	19.9095	19.9095	5	19.9095
RIET.US	Hoya Capital High Dividend Yield ETF	20260611	9.75	9.79	9.675	9.73	125500	9.56	down	down	correct
RIGS.US	RiverFront Strategic Income Fund	20260611	22.85	22.8701	22.66	22.8701	16293	22.6888	up	up	correct
RINF.US	ProShares Inflation Expectations ETF	20260611	32.73	32.91	32.4763	32.55	12337	32.2946	down	down	correct
RISN.US	Inspire Tactical Balanced ESG ETF	20260611	30.43	30.7	30.36	30.676	2400	30.5791	up	up	correct
RISR.US	FolioBeyond Rising Rates ETF	20260611	36.385	36.433	36.19	36.365	82500	36.1844	down	down	correct
RLY.US	SSGA Active Trust	20260611	35.74	36	35.74	35.97	77907	35.6591	up	up	correct
ROAM.US	Hartford Multifactor Emerging Markets ETF	20260611	35.08	36.07	34.66	35.958	41800	35.627	up	up	correct
ROBO.US	Robo Global Robotics and Automation Index ETF	20260611	80.35	82.73	79.74	82.43	177800	82.43	up	up	correct
RODM.US	Lattice Strategies Trust	20260611	40.99	41.5973	40.7801	41.46	110167	40.8032	up	up	correct
ROKT.US	SPDR Kensho Final Frontiers ETF	20260611	117.77	124.62	117.77	124.36	89500	124.3082	up	up	correct
ROM.US	ProShares Trust	20260611	136.26	145.06	134.38	144.44	90800	144.44	up	up	correct
ROSC.US	Hartford Multifactor Small Cap ETF	20260611	54.15	54.564	54.15	54.564	200	54.3364	up	up	correct
ROUS.US	Hartford Multifactor US Equity ETF	20260611	65.57	66.7	65.57	66.56	36439	66.3686	up	up	correct
RPAR.US	RPAR Risk Parity ETF	20260611	22.37	22.645	22.345	22.63	2993	22.3364	up	up	correct
RPG.US	Invesco S&P 500 Pure Growth ETF	20260611	57.75	60.24	57.6	60.1	1231201	60.0792	up	up	correct
RPV.US	Invesco S&P 500 Pure Value ETF	20260611	114.75	115.81	114.5943	115.58	317803	114.8834	up	up	correct
RSP.US	Invesco S&P 500 Equal Weight ETF	20260611	207.34	210.46	206.87	209.75	16751770	208.9395	up	up	correct
RSPE.US	Invesco Exchange	20260611	32.95	33.3	32.8	33.3	5700	33.1689	up	up	correct
RTM.US	Invesco S&P 500 Equal Weight Materials ETF	20260611	38.14	39.099	38.14	39.08	10949	38.8084	up	up	correct
RVNU.US	DBX ETF Trust	20260611	25.05	25.1386	24.99	25.1386	20851	25.0645	up	up	correct
RWJ.US	Invesco S&P SmallCap 600 Revenue ETF	20260611	57.38	58.16	57.07	58.15	50213	57.9969	up	up	correct
RWK.US	Invesco S&P MidCap 400 Revenue ETF	20260611	142.5	145.04	142.2972	145.04	10732	144.6929	up	up	correct
RWL.US	Invesco S&P 500 Revenue ETF	20260611	126.79	128.32	126.57	127.88	446764	127.4851	up	up	correct
RWM.US	ProShares Short Russell2000	20260611	14.2	14.22	13.87	13.91	24815699	13.7673	down	down	correct
RWO.US	SPDR Index Shares Funds	20260611	49.7	50.0065	49.44	49.82	24264	49.3752	up	up	correct
RWR.US	SPDR Dow Jones REIT ETF	20260611	113.01	113.71	112.5	112.85	413089	111.8704	down	down	correct
RWX.US	SPDR Dow Jones International Real Estate ETF	20260611	27.12	27.51	26.95	27.39	21722	27.0498	up	up	correct
RXD.US	ProShares UltraShort Health Care	20260611	18.35	18.35	18.35	18.35	300	18.2077
RXI.US	iShares Trust	20260611	193.44	197.05	192.16	197	15232	195.895	up	down	incorrect
RXL.US	ProShares Ultra Health Care	20260611	49.29	50.45	49.29	49.96	9300	49.7791	up	up	correct
RYJ.US	Invesco Raymond James SB	20260611	79.84	81.0994	79.84	80.88	2647	80.88	up	up	correct
RZG.US	Invesco S&P SmallCap 600 Pure Growth ETF	20260611	65.94	67.205	65.8101	67.1833	4634	67.0998	up	up	correct
RZV.US	Invesco S&P SmallCap 600 Pure Value ETF	20260611	142.93	144.619	141.84	144.619	6343	144.0329	up	up	correct
SAA.US	ProShares Trust	20260611	33.91	34.7742	33.61	34.7742	1744	34.7406	up	down	incorrect
SAEF.US	Schwab Strategic Trust	20260611	30.08	30.5672	30.08	30.5672	441	23.7178	up	down	incorrect
SBB.US	ProShares Short SmallCap600	20260611	23.54	23.54	23.1853	23.1853	689	22.977	down	down	correct
SBIO.US	ALPS ETF Trust	20260611	50.75	52.32	50.45	52.09	15900	52.09	up	up	correct
SCC.US	ProShares UltraShort Consumer Services	20260611	15.63	15.67	14.89	14.9	32040	14.8095	down	down	correct
SCDL.US	ETRACS 2x Leveraged US Dividend Factor TR ETN	20260611	54.85	54.85	54.739	54.739	100	54.739	down	down	correct
SCHA.US	Schwab U.S. Small	20260611	33.6	34.47	33.55	34.44	2017657	34.3412	up	down	incorrect
SCHB.US	Schwab U.S. Broad Market ETF	20260611	28.16	28.63	28.02	28.55	14673300	28.4745	up	up	correct
SCHC.US	Schwab Strategic Trust	20260611	48.38	49.49	48.29	49.39	457853	49.279	up	up	correct
SCHD.US	Schwab U.S. Dividend Equity ETF	20260611	32.45	32.71	32.39	32.53	21831590	32.2735	up	down	incorrect
SCHE.US	Schwab Emerging Markets Equity ETF	20260611	35.12	35.94	35.08	35.89	4243300	35.8463	up	down	incorrect
SCHF.US	Schwab Strategic Trust	20260611	27.01	27.69	26.92	27.66	10298520	27.4934	up	up	correct
SCHG.US	Schwab Strategic Trust	20260611	32.95	33.465	32.68	33.38	13145200	33.3456	up	up	correct
SCHH.US	Schwab U.S. REIT ETF	20260611	24	24.105	23.85	23.93	4108326	23.7624	down	down	correct
SCHI.US	Schwab 5	20260611	22.49	22.62	22.4699	22.62	2466645	22.5259	up	up	correct
SCHJ.US	Schwab 1	20260611	24.58	24.64	24.56	24.63	136300	24.5433	up	down	incorrect
SCHK.US	Schwab 1000 ETF	20260611	35.12	35.68	34.94	35.59	1126816	35.4968	up	down	incorrect
SCHM.US	Schwab U.S. Mid	20260611	34.88	35.675	34.8272	35.63	1024090	35.5233	up	up	correct
SCHO.US	Schwab Short	20260611	24.08	24.13	24.08	24.12	3634223	24.0421	up	up	correct
SCHP.US	Schwab U.S. TIPS ETF	20260611	26.47	26.5599	26.44	26.53	3074170	26.3083	up	up	correct
SCHQ.US	Schwab Long	20260611	30.87	31.17	30.82	31.14	596405	31.0321	up	up	correct
SCHR.US	Schwab Strategic Trust	20260611	24.53	24.6499	24.52	24.64	4172083	24.5612	up	up	correct
SCHV.US	Schwab Strategic Trust	20260611	33.65	34.245	33.6397	34.13	7865923	33.9745	up	up	correct
SCHX.US	Schwab U.S. Large	20260611	28.7	29.15	28.55	29.07	21035200	28.9938	up	up	correct
SCHY.US	Schwab Strategic Trust	20260611	32.35	32.73	32.22	32.66	370900	32.2935	up	up	correct
SCHZ.US	Schwab U.S. Aggregate Bond ETF	20260611	23.01	23.125	22.9854	23.12	1413785	23.04	up	up	correct
SCJ.US	iShares MSCI Japan Small	20260611	102.81	104.53	102.53	104.53	43415	103.6086	up	up	correct
SCO.US	ProShares UltraShort Bloomberg Crude Oil	20260611	25.15	26.8	24.6487	26.58	12814570	26.58	up	up	correct
SCRD.US	SCRD	20260611	41.24	41.31	41.215	41.215	556	41.038	down	down	correct
SDCI.US	USCF SummerHaven Dynamic Commodity Strategy No K	20260611	27.57	27.75	27.36	27.43	256300	27.43	down	down	correct
SDD.US	ProShares UltraShort SmallCap600	20260611	9.2	9.22	8.86	8.86	2737	8.7594	down	down	correct
SDEM.US	Global X MSCI SuperDividend Emerging Markets ETF	20260611	31.8002	32.33	31.77	32.3178	3544	32.1764	up	up	correct
SDIV.US	Global X SuperDividend ETF	20260611	24.57	24.915	24.53	24.87	1535307	24.6877	up	up	correct
SDOG.US	ALPS Sector Dividend Dogs ETF	20260611	68.55	69.46	68.55	69.28	21226	68.6159	up	up	correct
SDOW.US	ProShares UltraPro Short Dow30	20260611	27.53	27.77	26.24	26.49	7259756	26.2613	down	up	incorrect
SDP.US	ProShares UltraShort Utilities	20260611	23.1	23.14	22.63	23.14	4500	22.9587	up	down	incorrect
SDS.US	ProShares UltraShort S&P500	20260611	60.5	61.2	58.61	58.97	7390981	58.3591	down	down	correct
SDY.US	SPDR S&P Dividend ETF	20260611	150.87	152.185	150.7	151.41	269244	150.4285	up	up	correct
SEF.US	ProShares Short Financials	20260611	32.42	32.58	32.21	32.2531	11197	31.9967	down	down	correct
SEIX.US	Virtus ETF Trust II	20260611	23.2	23.23	23.2	23.23	69100	22.9668	up	up	correct
SENT.US	AdvisorShares Trust	20260611	0.705	0.71	0.705	0.71	301300	0.71	up	down	incorrect
SFY.US	Tidal ETF Trust	20260611	144.15	146.92	143.71	146.64	24200	146.0007	up	down	incorrect
SFYF.US	SoFi Social 50 ETF	20260611	60.46	61.64	60.46	61.616	2500	61.4846	up	up	correct
SGDJ.US	Sprott Funds Trust	20260611	73.08	77.77	72.815	77.47	54300	77.47	up	up	correct
SGDM.US	Sprott Gold Miners ETF	20260611	61.43	64.84	61.385	64.2	57700	64.2	up	up	correct
SGOL.US	Aberdeen Standard Gold ETF Trust	20260611	38.79	40.17	38.57	40.06	6655300	40.06	up	up	correct
SGOV.US	iShares Trust	20260611	100.49	100.49	100.48	100.49	24927702	100.1945
SH.US	ProShares Short S&P500	20260611	34.14	34.36	33.62	33.74	21482100	33.4216	down	down	correct
SHE.US	SPDR SSGA Gender Diversity Index ETF	20260611	151.63	153.15	150.81	153	1700	153	up	up	correct
SHM.US	SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF	20260611	47.85	47.875	47.785	47.85	178046	47.7424
SHUS.US	Syntax Stratified U.S. Total Market Hedged ETF	20260611	50.046	50.046	50.046	50.046	0	50.046
SHYG.US	iShares Trust	20260611	42.21	42.375	42.1901	42.34	1995915	42.0997	up	up	correct
SHYL.US	Xtrackers Short Duration High Yield Bond ETF	20260611	44.18	44.31	44.17	44.31	28213	44.0569	up	up	correct
SIFI.US	Harbor Scientific Alpha Income	20260611	43.54	43.54	43.54	43.54	7	43.3733
SIHY.US	Harbor ETF Trust	20260611	45.27	45.56	45.241	45.56	54400	45.3551	up	up	correct
SIJ.US	ProShares UltraShort Industrials	20260611	18.55	18.55	17.42	17.5694	2104	17.4392	down	down	correct
SIL.US	Global X Silver Miners ETF	20260611	74.64	79.4599	74.09	79.09	1229755	78.9811	up	down	incorrect
SILJ.US	ETFMG Prime Junior Silver Miners ETF	20260611	24.74	26.34	24.54	26.33	6066300	26.33	up	up	correct
SIMS.US	SPDR S&P Kensho Intelligent Structures ETF	20260611	44.825	45.4	44.825	45.4	2000	45.347	up	up	correct
SIVR.US	Aberdeen Standard Physical Silver Shares ETF	20260611	60.39	64.2	60.22	63.93	2026600	63.93	up	up	correct
SIXA.US	6 Meridian Mega Cap Equity ETF	20260611	55.94	56.11	55.71	55.963	2800	55.851	up	up	correct
SIXH.US	6 Meridian Hedged Equity	20260611	42.499	42.59	42.499	42.569	4700	42.4904	up	up	correct
SIXL.US	6 Meridian Low Beta Equity Strategy ETF	20260611	38.63	38.63	38.553	38.553	300	38.4654	down	down	correct
SIXS.US	6 Meridian Small Cap Equity ETF	20260611	55.86	55.86	55.51	55.798	4300	55.7074	down	down	correct
SIZE.US	iShares MSCI USA Size Factor ETF	20260611	173.51	176.1099	173.51	175.79	4173	175.3027	up	up	correct
SJB.US	ProShares Trust	20260611	15.38	15.38	15.295	15.31	416702	15.1353	down	down	correct
SJNK.US	SPDR Series Trust	20260611	24.92	25.02	24.91	25.01	3502524	24.8629	up	up	correct
SKF.US	ProShares UltraShort Financials	20260611	27.77	27.9	27.24	27.4025	10228	27.1503	down	down	correct
SLV.US	iShares Silver Trust	20260611	57.45	61.1	57.3	60.82	30766100	60.82	up	up	correct
SLX.US	VanEck Vectors Steel ETF	20260611	106.04	109.18	105.83	109.04	207500	109.04	up	up	correct
SLYG.US	SPDR S&P 600 Small Cap Growth ETF	20260611	109.56	112.02	109.43	111.93	138818	111.7058	up	up	correct
SLYV.US	SPDR S&P 600 Small Cap Value ETF	20260611	105.86	107.1	105.24	107.02	260355	106.4964	up	up	correct
SMDD.US	ProShares UltraPro Short MidCap400	20260611	8.57	8.57	8.075	8.076	7912	8.005	down	down	correct
SMHB.US	ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN	20260611	3.92	3.98	3.79	3.95	38256	3.8056	up	up	correct
SMLF.US	iShares MSCI USA Small	20260611	84.65	86.48	84.45	86.42	529231	86.2151	up	up	correct
SMLL.US	Direxion Daily Small Cap Bull 2X Shares	20260611	20.568	20.568	20.568	20.568	200	20.568
SMLV.US	SPDR SSGA US Small Cap Low Volatility Index ETF	20260611	152.87	153.4505	151.76	153.1702	1662	152.2492	up	up	correct
SMMU.US	PIMCO Short Term Municipal Bond Active Exchange	20260611	50.39	50.42	50.3558	50.42	54821	50.2902	up	up	correct
SMN.US	ProShares Trust	20260611	20.91	20.91	20.2044	20.2044	234	20.088	down	down	correct
SMOG.US	VanEck Vectors Low Carbon Energy ETF	20260611	140.8	144.2	140.78	144.2	2800	144.2	up	up	correct
SNPE.US	Xtrackers S&P 500 ESG ETF	20260611	66.9	67.93	66.51	67.75	206451	67.563	up	up	correct
SOXL.US	Direxion Shares ETF Trust	20260611	192.3	225.63	192.3	223.99	72493400	223.99	up	up	correct
SOXS.US	Direxion Shares ETF Trust	20260611	6.1	6.1	4.9	4.97	91010806	49.1352	down	down	correct
SOYB.US	Teucrium Soybean	20260611	24.2	24.2	23.93	24.12	84700	24.12	down	down	correct
SPAB.US	SPDR Portfolio Aggregate Bond ETF	20260611	25.37	25.4977	25.35	25.48	1519840	25.3927	up	up	correct
SPBO.US	SPDR Portfolio Corporate Bond ETF	20260611	28.87	29.05	28.84	29.03	955800	28.9071	up	down	incorrect
SPCX.US	Collaborative Investment Series Trust	20260611	135	135	135	135	0	135
SPD.US	Simplify US Equity PLUS Downside Convexity ETF	20260611	40.52	41.14	40.38	41.11	5500	41.0094	up	up	correct
SPDN.US	Direxion Daily S&P 500 Bear 1X Shares	20260611	8.95	9.01	8.82	8.85	125394602	8.7792	down	down	correct
SPDV.US	AAM S&P 500 High Dividend Value ETF	20260611	39.09	39.2165	38.97	39.2165	3017	39.1011	up	up	correct
SPDW.US	SPDR Portfolio Developed World ex	20260611	49.63	50.93	49.5399	50.86	2756665	50.142	up	up	correct
SPEM.US	SPDR Portfolio Emerging Markets ETF	20260611	50.56	51.74	50.49	51.66	2812900	51.1466	up	up	correct
SPEU.US	SPDR Portfolio Europe ETF	20260611	54.5	55.64	54.39	55.62	23000	54.7083	up	up	correct
SPFF.US	Global X SuperIncome Preferred ETF	20260611	9.445	9.55	9.42	9.55	17925	9.497	up	up	correct
SPGM.US	SPDR Portfolio MSCI Global Stock Market ETF	20260611	83.17	84.79	82.96	84.54	67900	84.54	up	up	correct
SPGP.US	Invesco S&P 500 GARP ETF	20260611	117.26	119.65	117.06	119.39	70700	119.09	up	up	correct
SPHB.US	Invesco S&P 500 High Beta ETF	20260611	140.84	146.645	140.3807	146.54	612325	146.3615	up	up	correct
SPHD.US	Invesco S&P 500 High Dividend Low Volatility ETF	20260611	51.18	51.36	50.985	51.03	1582520	50.608	down	down	correct
SPHQ.US	Invesco S&P 500 Quality ETF	20260611	84.92	86.91	84.89	86.44	2824466	86.2431	up	up	correct
SPHY.US	SPDR Series Trust	20260611	23.3	23.42	23.29	23.4	6333400	23.2621	up	up	correct
SPIB.US	SPDR Series Trust	20260611	33.3	33.44	33.28	33.42	15052050	33.294	up	up	correct
SPIP.US	SPDR Series Trust	20260611	25.65	25.73	25.61	25.71	1061200	25.4524	up	up	correct
SPLB.US	SPDR Series Trust	20260611	22.24	22.42	22.18	22.41	4820615	22.3088	up	down	incorrect
SPLV.US	Invesco Exchange	20260611	74.11	74.42	73.785	73.84	3494801	73.5651	down	down	correct
SPMB.US	SPDR Portfolio Mortgage Backed Bond ETF	20260611	22.17	22.31	22.16	22.3	1559800	22.2293	up	up	correct
SPMD.US	SPDR Portfolio S&P 400 Mid Cap ETF	20260611	65.08	66.26	64.91	66.2	2438489	65.9893	up	up	correct
SPMO.US	Invesco S&P 500 Momentum ETF	20260611	145.54	151.01	145.3999	150.58	2278065	150.3518	up	up	correct
SPPP.US	Sprott Physical Platinum and Palladium Trust	20260611	13.17	13.61	13.13	13.56	382400	13.56	up	up	correct
SPRE.US	Tidal ETF Trust	20260611	21.13	21.3	21.095	21.24	30900	21.1735	up	up	correct
SPSB.US	SPDR Portfolio Short Term Corporate Bond ETF	20260611	29.92	29.9899	29.92	29.97	3697197	29.8633	up	up	correct
SPSK.US	Tidal ETF Trust	20260611	17.98	18.05	17.96	18.03	138871	17.978	up	up	correct
SPSM.US	SPDR Series Trust	20260611	54.47	55.405	54.27	55.36	2023814	55.1603	up	up	correct
SPTI.US	SPDR Portfolio Intermediate Term Treasury ETF	20260611	28.22	28.358	28.2101	28.35	3676182	28.2595	up	up	correct
SPTL.US	SPDR Series Trust	20260611	25.86	26.12	25.825	26.1	8175187	26.0106	up	up	correct
SPTM.US	SPDR Portfolio S&P 1500 Composite Stock Market ETF	20260611	88.52	89.9	88.065	89.68	781841	89.4319	up	up	correct
SPTS.US	SPDR Portfolio Short Term Treasury ETF	20260611	28.94	29	28.94	28.99	1318951	28.9016	up	up	correct
SPUC.US	Simplify US Equity PLUS Upside Convexity ETF	20260611	47.96	48.78	47.92	48.741	2500	48.2599	up	up	correct
SPUS.US	Tidal ETF Trust	20260611	55.64	56.71	55.3	56.52	420300	56.4938	up	up	correct
SPUU.US	Direxion Daily S&P 500 Bull 2X Shares	20260611	204.23	211.269	203.18	209.82	13976	209.5148	up	up	correct
SPVM.US	Invesco Exchange	20260611	73.55	74.185	73.44	73.95	14070	73.5944	up	up	correct
SPVU.US	Invesco S&P 500 Enhanced Value ETF	20260611	66.13	67.1133	66.13	67.1133	5384	67.1133	up	up	correct
SPXE.US	ProShares S&P 500 ex	20260611	79.5039	79.5039	79.5039	79.5039	61	79.3179
SPXL.US	Direxion Daily S&P500 Bull 3X Shares	20260611	252.91	264.52	248.5	262.22	3313086	261.7122	up	up	correct
SPXN.US	ProShares S&P 500 ex	20260611	81.09	81.2986	80.965	81.2986	764	81.1104	up	up	correct
SPXS.US	Direxion Daily S&P 500 Bear 3X Shares	20260611	28.94	29.46	27.572	27.87	27711180	27.623	down	down	correct
SPXT.US	ProShares S&P 500 ex	20260611	106.74	107.42	106.32	107.331	3587	106.9846	up	up	correct
SPXU.US	ProShares UltraPro Short S&P500	20260611	40.59	41.32	38.68	39.07	18277561	38.682	down	down	correct
SPXV.US	ProShares S&P 500 ex	20260611	80.06	81.38	80.06	81.2481	270	81.0579	up	up	correct
SPY.US	SPDR S&P 500 ETF Trust	20260611	728.76	740	724.41	737.76	86330500	735.8647	up	up	correct
SPYC.US	Simplify US Equity PLUS Convexity ETF	20260611	44.2	45.19	44.14	45.056	5300	44.9553	up	up	correct
SPYD.US	SPDR Portfolio S&P 500 High Dividend ETF	20260611	48.55	48.845	48.395	48.61	1784744	48.0508	up	up	correct
SPYG.US	SPDR Portfolio S&P 500 Growth ETF	20260611	114.36	116.71	113.5	116.42	5002334	116.2746	up	up	correct
SPYV.US	SPDR Portfolio S&P 500 Value ETF	20260611	60.51	61.09	60.27	60.85	3442749	60.5815	up	up	correct
SPYX.US	SPDR S&P 500 Fossil Fuel Reserves Free ETF	20260611	59.61	60.53	59.25	60.36	112716	60.2263	up	up	correct
SRLN.US	SPDR Blackstone Senior Loan ETF	20260611	40.26	40.285	40.2146	40.28	2698493	40.0489	up	up	correct
SRS.US	ProShares Trust	20260611	39.63	39.84	39.25	39.5501	3550	39.2566	down	down	correct
SRTY.US	ProShares Trust	20260611	25.78	25.8979	23.93	24.12	5887185	23.818	down	up	incorrect
SRVR.US	Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF	20260611	33.05	33.57	32.89	33.52	49800	33.52	up	up	correct
SSG.US	ProShares UltraShort Semiconductors	20260611	14.24	14.4	13.01	13.17	1847331	13.0825	down	down	correct
SSO.US	ProShares Ultra S&P500	20260611	64.24	66.2284	63.5	65.83	11030810	65.7006	up	up	correct
SSPY.US	Syntax ETF Trust	20260611	95.962	95.962	95.962	95.962	100	95.962
STIP.US	iShares 0	20260611	102.33	102.425	102.28	102.4	911469	101.4324	up	up	correct
STNC.US	Stance Equity ESG Large Cap Core ETF	20260611	36.39	36.871	36.39	36.871	2200	36.871	up	up	correct
STPZ.US	PIMCO 1	20260611	53.41	53.5199	53.41	53.4952	64654	52.9937	up	up	correct
SUB.US	iShares Short	20260611	106.37	106.475	106.37	106.41	356157	106.1776	up	up	correct
SUSA.US	iShares MSCI USA ESG Select ETF	20260611	149.37	151.65	148.78	151.25	32700	150.9653	up	up	correct
SVOL.US	Simplify Volatility Premium ETF	20260611	15.58	15.875	15.54	15.77	270700	15.4954	up	up	correct
SWAN.US	Amplify BlackSwan Growth & Treasury Core ETF	20260611	33.09	33.5099	32.95	33.4118	4576	33.0577	up	up	correct
SXQG.US	6 Meridian Quality Growth ETF	20260611	31.51	31.71	31.35	31.652	500	31.652	up	up	correct
SZK.US	ProShares UltraShort Consumer Goods	20260611	21.05	21.2758	21.01	21.2758	2560	21.1508	up	up	correct
TAAG.US	Trend Aggregation Growth ETF	20260611	0.0175	0.0175	0.0175	0.0175	0	0.0175
TAGG.US	TagLikeMe Corp	20260611	42.3	42.5	42.2975	42.5	97849	42.3627	up	up	correct
TAGS.US	Teucrium Commodity Trust	20260611	23.77	23.82	23.66	23.68	23800	23.68	down	down	correct
TAN.US	Invesco Exchange	20260611	59.76	62.4599	59.535	62.3	1386181	62.3	up	up	correct
TAXF.US	American Century Diversified Municipal Bond ETF	20260611	50.62	50.65	50.49	50.59	56384	50.4324	down	down	correct
TBF.US	ProShares Short 20+ Year Treasury	20260611	24.66	24.7	24.415	24.43	334153	24.2778	down	down	correct
TBT.US	ProShares UltraShort 20+ Year Treasury	20260611	36.03	36.13	35.2798	35.37	923405	35.1566	down	down	correct
TBUX.US	T. Rowe Price Exchange	20260611	49.87	49.89	49.61	49.89	182300	49.7161	up	up	correct
TBX.US	ProShares Trust	20260611	28.6	28.6	28.425	28.435	9230	28.2916	down	down	correct
TCHP.US	T. Rowe Price Exchange	20260611	49.09	49.825	48.63	49.78	520700	49.78	up	up	correct
TDSA.US	Exchange Listed Funds Trust	20260611	0.417	0.434	0.417	0.4315	7339669	0.4315	up	up	correct
TDSB.US	Exchange Listed Funds Trust	20260611	24.48	24.67	24.48	24.647	1700	24.5208	up	up	correct
TDSC.US	Exchange Listed Funds Trust	20260611	27.385	27.628	27.385	27.628	1300	27.5478	up	up	correct
TDTF.US	FlexShares iBoxx 5	20260611	23.76	23.81	23.72	23.8	164921	23.5615	up	up	correct
TDTT.US	FlexShares Trust	20260611	23.97	23.985	23.935	23.98	196416	23.7486	up	up	correct
TDVG.US	T. Rowe Price Exchange	20260611	47.9	48.41	47.79	48.28	43100	48.1658	up	up	correct
TECB.US	iShares U.S. Tech Breakthrough Multisector ETF	20260611	68.02	69.4623	67.9	69.4623	20379	69.4087	up	up	correct
TECL.US	Direxion Shares ETF Trust	20260611	192.55	211.25	188.5	210.15	1572591	209.9669	up	up	correct
TECS.US	Direxion Shares ETF Trust	20260611	7.98	8.15	7.16	7.23	1365251	72.3	down	down	correct
TEQI.US	T. Rowe Price Equity Income ETF	20260611	49.57	49.939	49.392	49.939	4300	49.7475	up	up	correct
TFI.US	SPDR Nuveen Bloomberg Barclays Municipal Bond ETF	20260611	45.49	45.645	45.47	45.61	552969	45.4751	up	up	correct
TFLO.US	iShares Treasury Floating Rate Bond ETF	20260611	50.54	50.55	50.54	50.55	1436300	50.3954	up	up	correct
TGRW.US	T. Rowe Price Growth Stock ETF	20260611	45.87	46.7	45.78	46.645	40300	46.645	up	up	correct
THD.US	iShares MSCI Thailand ETF	20260611	72.87	74.355	72.81	74.26	63711	72.5512	up	up	correct
THNQ.US	Robo Global Artificial Intelligence ETF	20260611	82.8	85.76	82.36	85.61	19700	85.61	up	down	incorrect
TINT.US	ProShares Trust	20260611	40.38	41.385	40.38	41.385	900	41.0617	up	down	incorrect
TINY.US	ProShares Trust	20260611	84.51	87.67	83.5	85.997	13800	85.9892	up	down	incorrect
TIP.US	iShares TIPS Bond ETF	20260611	109.33	109.66	109.21	109.6	1873900	108.5403	up	up	correct
TIPX.US	SPDR Bloomberg Barclays 1	20260611	18.93	18.9673	18.905	18.95	245024	18.7721	up	up	correct
TIPZ.US	PIMCO ETF Trust	20260611	52.2	52.405	52.2	52.405	6333	51.8641	up	up	correct
TLH.US	iShares Trust	20260611	99.04	99.96	98.94	99.9	1441446	99.5388	up	up	correct
TLTD.US	FlexShares Morningstar Developed Markets ex	20260611	98.92	100.4035	98.36	100.4035	9224	98.9855	up	up	correct
TLTE.US	FlexShares Morningstar Emerging Markets Factor Tilt Index Fund	20260611	75.53	78.13	75.53	78.13	2000	77.8549	up	up	correct
TMF.US	Direxion Shares ETF Trust	20260611	34.56	35.6	34.39	35.5	4492400	35.1358	up	up	correct
TMV.US	Direxion Daily 20+ Year Treasury Bear 3X Shares	20260611	38.88	39.05	37.67	37.75	1070002	37.5091	down	down	correct
TNA.US	Direxion Shares ETF Trust	20260611	64.07	68.41	63.76	67.99	12159550	67.9088	up	up	correct
TOK.US	iShares MSCI Kokusai ETF	20260611	147.09	149.42	147.09	149.42	728	148.4155	up	up	correct
TOLZ.US	ProShares Trust	20260611	60.88	61.405	60.76	60.893	22430	60.1452	up	up	correct
TOTL.US	SPDR DoubleLine Total Return Tactical ETF	20260611	39.13	39.42	39.125	39.32	502992	39.1553	up	up	correct
TOTR.US	T. Rowe Price Exchange	20260611	40	40.125	39.95	40.125	3500	39.9567	up	up	correct
TPAY.US	Managed Portfolio Series	20260611	52.27	52.95	52.15	52.95	800	52.534	up	up	correct
TPHD.US	Timothy Plan High Dividend Stock ETF	20260611	41.83	42.068	41.73	41.89	11200	41.8419	up	up	correct
TPIF.US	Timothy Plan International ETF	20260611	36.64	37.37	36.61	37.37	13300	37.2977	up	up	correct
TPOR.US	Direxion Daily Transportation Bull 3X Shares	20260611	38	41.6	37.93	41.13	16429	41.0776	up	up	correct
TPSC.US	Timothy Plan US Small Cap Core ETF	20260611	45.91	46.42	45.67	46.337	13700	46.2826	up	up	correct
TPYP.US	Tortoise North American Pipeline Fund	20260611	42.82	43.0625	42.3601	42.3646	110928	42.0142	down	down	correct
TRND.US	Pacer Trendpilot Fund of Funds ETF	20260611	36.09	36.611	35.95	36.611	4200	36.611	up	up	correct
TSPA.US	T. Rowe Price US Equity Research ETF	20260611	46.01	46.72	45.765	46.64	213100	46.64	up	up	correct
TTT.US	ProShares Trust	20260611	69.44	69.44	67.525	67.6221	4057	67.2184	down	up	incorrect
TWM.US	ProShares UltraShort Russell2000	20260611	23.44	23.5	22.345	22.43	1005924	22.1832	down	down	correct
TYD.US	Direxion Daily 7	20260611	23.49	23.96	23.49	23.9	11800	23.7007	up	up	correct
TYO.US	Direxion Daily 7	20260611	14.27	14.3	13.8801	14.02	51362	13.9413	down	down	correct
TZA.US	Direxion Daily Small Cap Bear 3X Shares	20260611	4.56	4.5801	4.24	4.27	33453091	42.2885	down	down	correct
UBOT.US	Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares	20260611	24.32	25.38	24	25.3	19245	25.2365	up	up	correct
UBR.US	ProShares Ultra MSCI Brazil Capped	20260611	28.375	29.8701	28.375	29.8701	3470	29.7442	up	up	correct
UBT.US	ProShares Trust	20260611	15.96	16.29	15.94	16.2665	39712	16.1492	up	up	correct
UCC.US	ProShares Trust	20260611	45.36	47.39	45.22	47.32	1167	47.16	up	up	correct
UCIB.US	UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B	20260611	33.95	34.015	33.784	33.784	500	33.784	down	down	correct
UCO.US	ProShares Ultra Bloomberg Crude Oil	20260611	47	47.93	43.97	44.38	5415600	44.38	down	down	correct
UCON.US	First Trust Exchange	20260611	24.85	24.92	24.84	24.92	843789	24.7299	up	up	correct
UDN.US	Invesco DB US Dollar Index Bearish Fund	20260611	18.05	18.13	18	18.11	88000	18.11	up	up	correct
UDOW.US	ProShares Trust	20260611	62.595	65.37	61.98	64.86	2744754	64.6603	up	up	correct
UEVM.US	VictoryShares USAA MSCI Emerging Markets Value Momentum ETF	20260611	58.55	59.7196	58.55	59.7196	1133	59.2513	up	up	correct
UGA.US	United States Gasoline Fund LP	20260611	107.6	109.99	105.57	106.06	49300	106.06	down	down	correct
UGE.US	ProShares Ultra Consumer Goods	20260611	19.76	19.91	19.47	19.6	70122	19.4791	down	down	correct
UGL.US	ProShares Trust II	20260611	45.46	48.68	44.95	48.45	7391800	48.45	up	up	correct
UITB.US	VictoryShares USAA Core Intermediate	20260611	46.5	46.735	46.49	46.73	121244	46.5494	up	down	incorrect
UIVM.US	VictoryShares USAA MSCI International Value Momentum ETF	20260611	72.64	72.97	72.42	72.97	1045	72.6961	up	down	incorrect
UJB.US	ProShares Ultra High Yield	20260611	78.68	78.81	78.68	78.81	500	78.5426	up	down	incorrect
ULE.US	ProShares Trust II	20260611	12.58	12.73	12.55	12.63	9400	12.63	up	down	incorrect
ULST.US	SPDR SSgA Ultra Short Term Bond ETF	20260611	40.35	40.37	40.34	40.36	53329	40.2273	up	up	correct
ULVM.US	VictoryShares USAA MSCI USA Value Momentum ETF	20260611	105.0015	105.0015	105.0015	105.0015	433	104.8094
UMDD.US	ProShares UltraPro MidCap400	20260611	34	35.52	33.62	35.3196	10076	35.2815	up	up	correct
UMI.US	USCF Midstream Energy Income Fund	20260611	59.62	59.89	59.095	59.095	14500	59.0293	down	down	correct
UNG.US	United States Natural Gas Fund LP	20260611	11.34	11.34	11.11	11.16	6887100	11.16	down	down	correct
UNL.US	United States 12 Month Natural Gas Fund LP	20260611	6.43	6.43	6.33	6.36	52800	6.36	down	down	correct
UPRO.US	ProShares UltraPro S&P500	20260611	132.43	138.58	130.15	137.29	3954978	136.9871	up	up	correct
UPV.US	ProShares Ultra FTSE Europe	20260611	95.05	99.16	95.05	99.16	2600	98.6457	up	up	correct
UPW.US	ProShares Ultra Utilities	20260611	22.7228	22.99	22.515	22.54	12482	22.4493	down	down	correct
URA.US	Global X Funds	20260611	42.79	44.93	42.6	44.83	4815700	44.83	up	up	correct
URE.US	ProShares Ultra Real Estate	20260611	71.815	71.815	70.47	71.0968	1195	70.7541	down	down	correct
URNM.US	North Shore Global Uranium Mining ETF	20260611	52.16	54.46	52.04	54.29	787300	54.29	up	down	incorrect
URTH.US	iShares MSCI World ETF	20260611	198.63	202.04	197.63	201.54	558251	200.2012	up	down	incorrect
URTY.US	ProShares Trust	20260611	74.6	79.69	74.3277	79.2	1664867	79.0384	up	up	correct
USAI.US	Pacer American Energy Independence ETF	20260611	46.37	46.54	45.78	45.7986	7455	45.4846	down	up	incorrect
USCI.US	United States Commodity Index Funds Trust	20260611	96.92	97.23	95.75	96.03	15400	96.03	down	down	correct
USD.US	ProShares Ultra Semiconductors	20260611	89.35	96.84	88.55	96.01	1331426	95.8682	up	up	correct
USDU.US	WisdomTree Trust	20260611	26.37	26.5	26.32	26.35	611700	26.35	down	down	correct
USFR.US	WisdomTree Trust	20260611	50.4	50.41	50.4	50.41	6681656	50.2589	up	up	correct
USL.US	United States 12 Month Oil Fund LP	20260611	53.82	54.09	52.08	52.08	15600	52.08	down	down	correct
USML.US	ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN	20260611	42.3857	42.3857	42.3857	42.3857	0	42.3857
USO.US	United States Oil Fund LP	20260611	134.27	135.98	127.87	128.83	12187300	128.83	down	down	correct
USRT.US	iShares Core U.S. REIT ETF	20260611	66.34	66.74	66.045	66.24	1430951	65.8695	down	down	correct
USSG.US	DBX ETF Trust	20260611	67.68	68.51	67.35	68.49	4989	68.2765	up	up	correct
UST.US	ProShares Ultra 7	20260611	42	42.5134	42	42.4857	2012	42.1628	up	down	incorrect
USTB.US	VictoryShares USAA Core Short	20260611	50.47	50.54	50.45	50.54	127701	50.3372	up	down	incorrect
USVM.US	VictoryShares USAA MSCI USA Small Cap Value Momentum ETF	20260611	105.49	106.7838	105.17	106.7838	49214	106.4837	up	up	correct
UTES.US	ETFis Series Trust I	20260611	77.48	78.26	77.46	77.64	121311	77.4054	up	up	correct
UTSL.US	Direxion Daily Utilities Bull 3X Shares	20260611	41.9	42.83	41.4531	41.54	112829	41.4156	down	down	correct
UUP.US	Invesco DB US Dollar Index Trust	20260611	28.08	28.13	27.92	27.95	2647800	27.95	down	down	correct
UWM.US	ProShares Ultra Russell2000	20260611	60.35	63.12	60.23	62.85	670238	62.7911	up	up	correct
UXI.US	ProShares Ultra Industrials	20260611	55.25	56.96	54.65	56.8867	2408	56.8617	up	up	correct
UYG.US	ProShares Ultra Financials	20260611	80.55	82.59	80.42	82.0974	8104	81.9941	up	up	correct
UYM.US	ProShares Ultra Basic Materials	20260611	29.06	30.18	28.86	30.18	7081	30.1164	up	up	correct
VALQ.US	American Century ETF Trust	20260611	68.28	69.26	68.28	69.15	8900	69.15	up	up	correct
VAW.US	Vanguard Materials Index Fund ETF Shares	20260611	225.26	231.3	225.26	230.99	52858	230.1834	up	up	correct
VB.US	Vanguard Small	20260611	289.04	294.77	288.5	294.32	500865	293.4437	up	up	correct
VBK.US	Vanguard Small	20260611	340.59	349.87	339.72	349.65	214261	349.2924	up	up	correct
VBND.US	ETF Series Solutions	20260611	43.48	43.72	43.4201	43.7	15717	43.3839	up	up	correct
VBR.US	Vanguard Small	20260611	236.26	239.51	235.21	239.23	397125	238.1545	up	up	correct
VCAR.US	Simplify Volt RoboCar Disruption and Tech ETF	20260611	15.33	16.21	15.33	16.032	7408	16.032	up	up	correct
VCLN.US	Virtus Duff & Phelps Clean Energy ETF	20260611	31.57	32.108	31.57	32.108	500	31.9074	up	up	correct
VCR.US	Vanguard Consumer Discretionary Index Fund ETF Shares	20260611	383.33	392.02	381.59	391.99	46279	391.2677	up	up	correct
VDC.US	Vanguard Consumer Staples Index Fund ETF Shares	20260611	231.55	232.5982	230.63	230.74	159879	229.5051	down	down	correct
VDE.US	Vanguard Energy Index Fund ETF Shares	20260611	165.93	166.16	160.93	161.1	883471	160.0251	down	down	correct
VEA.US	Vanguard FTSE Developed Markets Index Fund ETF Shares	20260611	69.66	71.4	69.42	71.31	16157700	70.9366	up	up	correct
VEGA.US	AdvisorShares Trust	20260611	51.39	51.9	51.23	51.9	6000	51.9	up	up	correct
VEGI.US	iShares MSCI Global Agriculture Producers ETF	20260611	43.26	43.6	43.085	43.34	51103	42.9839	up	down	incorrect
VEGN.US	US Vegan Climate ETF	20260611	75.4	77.54	75.235	77.54	4200	77.54	up	down	incorrect
VEU.US	Vanguard FTSE All	20260611	81.42	83.56	81.3299	83.46	2466947	83.071	up	down	incorrect
VFH.US	Vanguard Financials Index Fund ETF Shares	20260611	128.53	129.585	127.75	129.24	473758	128.4101	up	up	correct
VGK.US	Vanguard FTSE Europe Index Fund ETF Shares	20260611	87.55	89.57	87.29	89.46	4069186	88.2579	up	up	correct
VGT.US	Vanguard World Fund	20260611	113.09	116.26	112.19	116.07	4623905	115.9316	up	up	correct
VHT.US	Vanguard Health Care Index Fund ETF Shares	20260611	285	288.7	284.17	286.8	211955	285.8126	up	up	correct
VIDI.US	ETF Series Solutions	20260611	39.5	40.52	39.455	40.4359	14442	39.9302	up	up	correct
VIG.US	Vanguard Specialized Funds	20260611	232.34	235.57	232.095	234.48	1064803	233.4839	up	up	correct
VIOG.US	Vanguard S&P Small	20260611	140.98	144.15	140.98	144.1	20800	143.8858	up	up	correct
VIOO.US	Vanguard Admiral Funds	20260611	129.37	131.6	129.1	131.54	58800	131.54	up	up	correct
VIOV.US	Vanguard S&P Small	20260611	113.89	115.05	113.09	115	28157	114.5236	up	up	correct
VIS.US	Vanguard Industrials Index Fund ETF Shares	20260611	334.24	343.4099	333.93	342.49	59686	341.7426	up	up	correct
VLU.US	SPDR S&P 1500 Value Tilt ETF	20260611	235.71	238.01	235.042	237.7434	9775	236.7206	up	up	correct
VNLA.US	Janus Henderson Short Duration Income ETF	20260611	48.92	48.97	48.92	48.96	258171	48.768	up	up	correct
VNQ.US	Vanguard Specialized Funds	20260611	97.855	98.295	97.195	97.61	3896915	96.7568	down	down	correct
VNSE.US	Natixis ETF Trust II	20260611	41.06	41.1734	41.06	41.1734	142	41.1734	up	up	correct
VO.US	Vanguard Mid	20260611	78.01	79.245	77.855	79.05	2892177	78.7999	up	up	correct
VOE.US	Vanguard Mid	20260611	195.52	197.485	195.1	196.85	374650	195.9447	up	up	correct
VOO.US	Vanguard S&P 500 ETF	20260611	670.1	680.38	666	678.23	19974199	676.2605	up	up	correct
VOOG.US	Vanguard S&P 500 Growth Index Fund ETF Shares	20260611	79.38	81.03	78.79	80.84	1979826	80.7516	up	up	correct
VOOV.US	Vanguard Admiral Funds	20260611	217.96	220.229	217.25	219.38	96197	218.4615	up	up	correct
VOT.US	Vanguard Mid	20260611	288.79	295.47	287.72	294.91	329334	294.5211	up	up	correct
VOX.US	Vanguard Communication Services Index Fund ETF Shares	20260611	185.51	187.81	184.01	187.3	271336	186.84	up	up	correct
VPC.US	ETFis Series Trust I	20260611	15.53	15.53	15.42	15.52	6700	15.1133	down	down	correct
VPL.US	Vanguard FTSE Pacific Index Fund ETF Shares	20260611	110.57	114.39	110.25	114.29	961500	114.29	up	up	correct
VPU.US	Vanguard Utilities Index Fund ETF Shares	20260611	191.38	192.8	190.65	190.7	234489	189.4361	down	up	incorrect
VRAI.US	Virtus Real Asset Income ETF	20260611	28.52	28.52	28.297	28.297	600	28.2096	down	up	incorrect
VRP.US	Invesco Variable Rate Preferred ETF	20260611	24.3	24.35	24.29	24.34	590875	24.1603	up	down	incorrect
VSLU.US	ETF Opportunities Trust	20260611	45.41	45.985	45.26	45.963	18000	45.963	up	down	incorrect
VSS.US	Vanguard FTSE All	20260611	153.47	157.05	153.31	156.94	181036	156.0858	up	down	incorrect
VT.US	Vanguard Total World Stock Index Fund ETF Shares	20260611	152.92	155.88	152.24	155.61	4852896	155.0499	up	down	incorrect
VTEB.US	Vanguard Tax	20260611	50.3	50.38	50.23	50.34	10897710	50.1987	up	down	incorrect
VTI.US	Vanguard Index Funds	20260611	359.63	365.5	357.75	364.3	3964236	363.2554	up	up	correct
VTV.US	Vanguard Value Index Fund ETF Shares	20260611	212.93	215.9	212.608	215.08	3420869	214.0245	up	up	correct
VUG.US	Vanguard Growth Index Fund ETF Shares	20260611	83.895	85.31	83.1	85.12	11670820	85.0254	up	up	correct
VUSE.US	Vident Core U.S. Equity Fund	20260611	69.6956	70.68	69.3201	70.5769	10248	70.5097	up	up	correct
VV.US	Vanguard Large	20260611	335.26	340.76	333.44	339.81	326719	338.8321	up	up	correct
VWO.US	Vanguard FTSE Emerging Markets Index Fund ETF Shares	20260611	57.84	59.17	57.755	59.1	12401630	59.0298	up	up	correct
VXF.US	Vanguard Extended Market Index Fund ETF Shares	20260611	231.92	237.53	231.74	237.36	620382	236.8083	up	down	incorrect
VYM.US	Vanguard High Dividend Yield Index Fund ETF Shares	20260611	157.775	159.725	157.58	159.05	1749294	158.0702	up	down	incorrect
WANT.US	Direxion Daily Cnsmr Discret Bull 3XShrs	20260611	40	42.34	39.49	42.32	13800	42.2193	up	down	incorrect
WBIF.US	Absolute Shares Trust	20260611	34.23	34.75	34.23	34.682	400	34.682	up	down	incorrect
WBIG.US	WBI BullBear Yield 3000 ETF	20260611	25.26	25.47	25.24	25.4555	4437	25.4242	up	down	incorrect
WBIL.US	WBI BullBear Quality 3000 ETF	20260611	39.103	39.683	39.103	39.683	300	39.683	up	down	incorrect
WBIY.US	WBI Power Factor High Dividend ETF	20260611	35.14	35.395	35.11	35.3701	4104	34.9881	up	down	incorrect
WDIV.US	SPDR Index Shares Funds	20260611	81.38	82.32	81.36	82.2779	4719	80.7824	up	up	correct
WEAT.US	Teucrium Wheat	20260611	22.52	22.68	22.34	22.43	615400	22.43	down	down	correct
WEBL.US	Direxion Daily Dow Jones Internet Bull 3X Shares	20260611	22.66	23.56	21.8	23.49	317060	23.4541	up	up	correct
WEBS.US	Direxion Daily Dow Jones Internet Bear 3X Shares	20260611	20.15	21.06	19.53	19.6	154300	19.4976	down	down	correct
WIP.US	SPDR FTSE International Government Inflation	20260611	39.58	39.83	39.445	39.83	1502419	39.4696	up	up	correct
WLTH.US	WLTH	20260611	8.99	9	8.74	8.82	2510800	8.82	down	down	correct
WOMN.US	Impact Shares YWCA Women's Empowerment ETF	20260611	42.11	42.4667	42.11	42.4667	365	42.3487	up	up	correct
WTMF.US	WisdomTree Managed Futures Strategy Fund	20260611	40.46	40.91	40.31	40.69	21200	40.69	up	up	correct
WWJD.US	Inspire International ESG ETF	20260611	38.73	39.3	38.322	39.13	61500	38.5909	up	up	correct
XAR.US	SPDR S&P Aerospace & Defense ETF	20260611	269.45	284.47	269.45	284.39	222570	284.3265	up	up	correct
XBI.US	SPDR S&P Biotech ETF	20260611	129.14	133.42	128.45	132.74	10176700	132.6144	up	up	correct
XCEM.US	Columbia EM Core ex	20260611	49.68	51.67	49.565	51.59	209000	51.59	up	up	correct
XCLR.US	Global X S&P 500® Collar 95	20260611	27.5	27.605	27.5	27.605	200	27.5018	up	up	correct
XDIV.US	Metaurus Equity Component Trust	20260611	29.59	30.11	29.55	30.03	19900	30.03	up	up	correct
XES.US	SPDR S&P Oil & Gas Equipment & Services ETF	20260611	123.52	124.08	121.5	122.88	47783	122.549	down	down	correct
XHB.US	SPDR S&P Homebuilders ETF	20260611	104.47	107.92	103.695	107.83	4492538	107.6719	up	up	correct
XHE.US	SPDR Series Trust	20260611	81.82	82.23	80.77	82.05	22800	82.05	up	up	correct
XHS.US	SPDR Series Trust	20260611	120.74	121.94	120.17	121.7	31300	121.6582	up	up	correct
XITK.US	SPDR Series Trust	20260611	188.715	192.238	188.715	192.238	800	192.238	up	up	correct
XLB.US	Materials Select Sector SPDR Fund	20260611	50.07	51.33	50	51.22	12443090	51.0283	up	up	correct
XLC.US	Communication Services Select Sector SPDR Fund	20260611	110.89	112.52	110.22	112.12	5931800	111.822	up	up	correct
XLE.US	The Select Sector SPDR Trust	20260611	58.775	58.99	57.055	57.12	40863527	56.7133	down	down	correct
XLF.US	Financial Select Sector SPDR Fund	20260611	52.35	52.77	52.04	52.62	41295600	52.4368	up	up	correct
XLG.US	Invesco S&P 500 Top 50 ETF	20260611	60.77	61.43	60.2	61.26	3845900	61.1427	up	up	correct
XLI.US	Industrial Select Sector SPDR Fund	20260611	171.28	175.68	170.99	175.15	11046110	174.7222	up	up	correct
XLK.US	Technology Select Sector SPDR Fund	20260611	177.79	183.66	176.495	183.21	18238391	182.9926	up	up	correct
XLP.US	Consumer Staples Select Sector SPDR Fund	20260611	85.68	85.96	85.2	85.27	18013600	84.6744	down	down	correct
XLRE.US	The Real Estate Select Sector SPDR Fund	20260611	45.06	45.24	44.725	44.92	5514100	44.5311	down	down	correct
XLSR.US	SPDR SSGA U.S. Sector Rotation ETF	20260611	63.51	64.49	63.07	64.32	47800	64.2685	up	up	correct
XLU.US	The Select Sector SPDR Trust	20260611	44.22	44.52	44.01	44.05	19146320	43.7703	down	down	correct
XLV.US	Health Care Select Sector SPDR Fund	20260611	153.46	155.1591	152.86	154.09	10548830	153.4164	up	up	correct
XLY.US	The Select Sector SPDR Trust	20260611	114.12	116.46	113.44	116.3	8680424	116.0642	up	down	incorrect
XME.US	SPDR Series Trust	20260611	113.63	118.52	113.32	118.35	1927553	118.2678	up	down	incorrect
XMHQ.US	Invesco S&P MidCap Quality ETF	20260611	109.26	111.08	109.09	110.85	176200	110.6865	up	down	incorrect
XMLV.US	Invesco S&P MidCap Low Volatility ETF	20260611	65.51	65.7	65.2401	65.426	10465	64.9134	down	up	incorrect
XMMO.US	Invesco S&P MidCap Momentum ETF	20260611	163.22	168.21	163.22	168.06	459900	167.8183	up	down	incorrect
XMVM.US	Invesco S&P MidCap Value with Momentum ETF	20260611	70.54	70.94	70.08	70.69	154000	70.3653	up	down	incorrect
XNTK.US	SPDR NYSE Technology ETF	20260611	352.79	367.23	352.16	366.52	87670	366.3309	up	up	correct
XOP.US	SPDR S&P Oil & Gas Exploration & Production ETF	20260611	169.17	170.455	163.25	163.41	5713424	162.6209	down	down	correct
XOUT.US	GraniteShares XOUT U.S. Large Cap ETF	20260611	61.2	61.5912	61.2	61.5912	277	61.5912	up	up	correct
XPH.US	SPDR Series Trust	20260611	58.73	60.07	58.73	59.77	29501	59.7132	up	up	correct
XPND.US	First Trust Exchange	20260611	39.19	40.058	39.02	40.058	2800	40.0499	up	up	correct
XPP.US	ProShares Ultra FTSE China 50	20260611	20.11	20.6983	20.105	20.6912	3286	20.5441	up	up	correct
XRMI.US	Global X S&P 500® Risk Managed Income ETF	20260611	17.04	17.17	17	17.17	5000	16.8247	up	up	correct
XRT.US	SPDR S&P Retail ETF	20260611	85.44	87.71	84.96	87.67	5333384	87.4793	up	up	correct
XSD.US	SPDR Series Trust	20260611	568.66	597.78	565.845	597.57	106630	597.3552	up	up	correct
XSLV.US	Invesco S&P SmallCap Low Volatility ETF	20260611	51.36	51.37	50.7944	51.1209	7866	50.9828	down	down	correct
XSMO.US	Invesco S&P SmallCap Momentum ETF	20260611	86.4	88.74	86.24	88.64	303900	88.5161	up	up	correct
XSOE.US	WisdomTree Emerging Markets ex	20260611	46.57	48.3	46.56	48.28	179899	48.0007	up	up	correct
XSVM.US	Invesco S&P SmallCap Value with Momentum ETF	20260611	68.11	68.57	67.54	68.49	13800	68.1806	up	up	correct
XSW.US	SPDR S&P Software & Services ETF	20260611	162.81	165.12	160.61	164.97	42100	164.97	up	up	correct
XTL.US	SPDR Series Trust	20260611	222.59	231.09	222.41	230.6	166700	229.6838	up	up	correct
XTN.US	SPDR S&P Transportation ETF	20260611	112.6	116.29	112.5	116.26	29600	116.1119	up	up	correct
XYLD.US	Global X Funds	20260611	40.09	40.54	39.93	40.45	1358900	39.7124	up	up	correct
XYLG.US	Global X S&P 500® Covered Call & Growth ETF	20260611	28.18	28.559	28.13	28.559	19100	28.3019	up	up	correct
YANG.US	Direxion Shares ETF Trust	20260611	32.52	32.815	31.16	31.21	1387649	31.063	down	down	correct
YCL.US	ProShares Ultra Yen	20260611	17.77	18.06	17.77	17.93	23200	17.93	up	up	correct
YCS.US	ProShares UltraShort Yen	20260611	52.27	55.29	52.27	54.26	35500	54.26	up	up	correct
YINN.US	Direxion Daily FTSE China Bull 3X Shares	20260611	27.72	28.95	27.45	28.89	2295707	28.6563	up	up	correct
YLD.US	Principal Exchange	20260611	18.93	18.99	18.9	18.93	127526	18.8156
YOLO.US	AdvisorShares Trust	20260611	3.05	3.25	2.89	3.13	40000	3.13	up	up	correct
YXI.US	ProShares Short FTSE China 50	20260611	22.68	22.765	22.4034	22.4034	1612	22.2848	down	down	correct
YYY.US	Amplify ETF Trust	20260611	11.28	11.3199	11.235	11.31	202697	11.1923	up	up	correct
ZHDG.US	ZEGA Buy and Hedge ETF	20260611	23.16	23.219	23.16	23.219	300	23.219	up	up	correct
ZIG.US	ETF Series Solutions	20260611	39.27	39.608	39.19	39.608	600	39.608	up	up	correct
ZROZ.US	PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange	20260611	62.69	63.65	62.52	63.56	603733	62.7568	up	up	correct
ZSL.US	ProShares Trust II	20260611	28.01	28.145	24.5437	24.76	4350271	24.76	down	down	correct