CollectAI

close-nyse_etfs

2026/06/17

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAA.US	Listed Funds Trust	20260617	24.93	24.98	24.92	24.97	1200	24.8837	up	down	incorrect
AAAU.US	Goldman Sachs Physical Gold ETF	20260617	42.74	43.2	41.59	41.76	5453700	41.76	down	down	correct
ABEQ.US	Absolute Core Strategy ETF	20260617	37.679	37.83	37.475	37.52	5600	37.2938	down	down	correct
ACES.US	ALPS Clean Energy ETF	20260617	36.5	37.24	35.97	35.98	163100	35.96	down	up	incorrect
ACSG.US	Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF	20260617	48.45	48.64	47.655	47.655	4600	47.655	down	down	correct
ACVF.US	ETF Opportunities Trust	20260617	54.02	54.27	53.43	53.43	5800	53.3629	down	down	correct
ADIV.US	SmartETFs Asia Pacific Dividend Builder ETF	20260617	19.5	19.5	19.275	19.275	1200	19.125	down	down	correct
AFK.US	VanEck Vectors Africa Index ETF	20260617	27.8	27.99	27.31	27.31	34500	27.31	down	down	correct
AFLG.US	First Trust Active Factor Large Cap ETF	20260617	43.7	43.816	43.03	43.08	47700	43.0126	down	down	correct
AFMC.US	First Trust Active Factor Mid Cap ETF	20260617	40.75	40.83	40.056	40.06	44000	40.0085	down	down	correct
AFSM.US	First Trust Active Factor Small Cap ETF	20260617	39.331	39.44	38.71	38.73	8800	38.6531	down	down	correct
AGG.US	iShares Core U.S. Aggregate Bond ETF	20260617	99	99.07	98.57	98.61	9348575	98.2805	down	down	correct
AGGY.US	WisdomTree Trust	20260617	43.62	43.68	43.49	43.52	115541	43.3707	down	down	correct
AGOX.US	Adaptive Growth Opportunities ETF	20260617	34.67	35.08	34.661	34.755	9800	34.755	up	up	correct
AGQ.US	ProShares Trust II	20260617	97.28	100.85	87.6	88.26	3399000	88.26	down	down	correct
AGZ.US	iShares Agency Bond ETF	20260617	109.2596	109.3098	109.002	109.002	8954	108.6872	down	down	correct
AHYB.US	American Century ETF Trust	20260617	46.15	46.3	46.14	46.14	2900	45.9067	down	down	correct
AIEQ.US	AI Powered Equity ETF	20260617	49.56	49.72	48.993	48.993	11300	48.993	down	down	correct
ALTL.US	Pacer Funds Trust	20260617	50.791	50.89	49.6	49.6	6764	49.6	down	down	correct
AMAX.US	Starboard Investment Trust	20260617	8.5	8.5	7.68	7.73	37500	7.6516	down	up	incorrect
AMLP.US	ALPS ETF Trust	20260617	51.09	51.3	50.38	50.61	2264600	50.61	down	down	correct
AMOM.US	QRAFT AI	20260617	61.92	62.61	61.66	61.71	8300	61.71	down	down	correct
AMUB.US	UBS ETRACS Alerian MLP Index ETN Series B	20260617	21.15	21.15	21.03	21.03	2100	21.03	down	down	correct
AMZA.US	InfraCap MLP ETF	20260617	45.45	45.7199	44.95	45.5	33183	44.8416	up	up	correct
ANEW.US	ProShares Trust	20260617	50.01	50.01	49.986	49.986	700	49.8978	down	down	correct
AOA.US	iShares Trust	20260617	98.36	98.525	97.14	97.4	144982	96.7221	down	up	incorrect
AOK.US	iShares Core Conservative Allocation ETF	20260617	41.56	41.615	41.29	41.29	807555	41.0884	down	down	correct
AOM.US	iShares Core Moderate Allocation ETF	20260617	50.02	50.08	49.615	49.67	441270	49.2637	down	down	correct
AOR.US	iShares Trust	20260617	69.89	69.89	69.07	69.16	367498	68.6385	down	down	correct
ARB.US	AltShares Trust	20260617	29.65	29.65	29.521	29.521	5400	29.521	down	down	correct
ARGT.US	Global X Funds	20260617	98	100	96.72	96.9	290901	96.5508	down	up	incorrect
ARKF.US	ARK ETF Trust	20260617	40.19	41.08	39.64	39.64	209300	39.64	down	down	correct
ARKK.US	ARK ETF Trust	20260617	79.08	81.225	78.22	78.49	10768700	78.49	down	down	correct
ARKW.US	ARK Next Generation Internet ETF	20260617	146.26	148.2	143.76	144.01	100400	144.01	down	down	correct
ASEA.US	Global X Funds	20260617	20.56	20.69	20.38	20.4	52158	19.9859	down	down	correct
ASHR.US	DBX ETF Trust	20260617	36.2	36.31	35.88	35.92	4091800	35.92	down	down	correct
ASHS.US	Xtrackers Harvest CSI 500 China	20260617	46.3	46.51	45.79	45.79	16300	45.79	down	up	incorrect
ATFV.US	Alger 35 ETF	20260617	41.31	41.91	40.51	40.845	119400	40.845	down	down	correct
AUSF.US	Global X Funds	20260617	49.33	49.55	48.52	48.73	43800	48.73	down	down	correct
AVDE.US	American Century ETF Trust	20260617	91.23	91.57	89.915	90.08	957800	90.08	down	up	incorrect
AVDV.US	American Century ETF Trust	20260617	108.52	108.92	106.7	106.94	682800	106.94	down	down	correct
AVEM.US	American Century ETF Trust	20260617	98.21	98.83	96.58	96.65	1429500	96.65	down	down	correct
AVES.US	Avantis® Emerging Markets Value ETF	20260617	68.6	68.65	67.29	67.29	86800	67.29	down	down	correct
AVIG.US	Avantis Core Fixed Income ETF	20260617	41.41	41.45	41.21	41.228	121200	41.0827	down	down	correct
AVIV.US	Avantis International Large Cap	20260617	79.8	80.01	78.52	78.69	87200	78.69	down	down	correct
AVLV.US	American Century ETF Trust	20260617	91.61	91.83	90.205	90.35	1417200	90.35	down	down	correct
AVMU.US	Avantis Core Municipal Fixed Income ETF	20260617	46.45	46.46	46.36	46.36	4200	46.2313	down	down	correct
AVRE.US	AVRE	20260617	47.78	47.78	46.78	46.88	52400	46.88	down	down	correct
AVSF.US	American Century ETF Trust	20260617	46.6	46.6	46.42	46.42	61200	46.2577	down	down	correct
AVUS.US	American Century ETF Trust	20260617	128.02	128.16	126.01	126.26	321200	126.26	down	down	correct
AVUV.US	American Century ETF Trust	20260617	122.33	123.02	120.387	120.78	2459400	120.78	down	up	incorrect
AWAY.US	ETFMG Travel Tech ETF	20260617	18.06	18.1	17.94	17.94	1700	17.94	down	down	correct
BAB.US	Invesco Exchange	20260617	26.92	26.9499	26.83	26.83	72746	26.6341	down	down	correct
BAR.US	GraniteShares Gold Trust	20260617	42.69	43.12	41.54	41.7	302400	41.7	down	down	correct
BATT.US	Amplify ETF Trust	20260617	16.76	17	16.53	16.6	52600	16.6	down	down	correct
BBC.US	Virtus LifeSci Biotech Clinical Trials ETF	20260617	43.36	45.52	43.36	44.83	27100	44.83	up	up	correct
BBMC.US	JPMorgan BetaBuilders U.S. Mid Cap Equity ETF	20260617	125.88	126.16	123.62	123.6582	2546	123.3371	down	down	correct
BBP.US	ETFis Series Trust I	20260617	87.658	90.46	87.658	89.402	17900	89.402	up	up	correct
BBSC.US	JPMorgan BetaBuilders U.S. Small Cap Equity ETF	20260617	88.31	88.31	87.435	87.435	1119	87.2495	down	down	correct
BCD.US	Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K	20260617	35.48	35.79	35.12	35.19	48200	35.19	down	down	correct
BCI.US	Aberdeen Standard Bloomberg All Commodity Strategy K	20260617	23.17	23.39	22.945	22.98	2139200	22.98	down	down	correct
BDCX.US	ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN	20260617	20.15	20.21	19.4604	19.4604	2815	18.3433	down	down	correct
BDCZ.US	UBS ETRACS Wells Fargo Business Development Company Index ETN	20260617	14.6586	14.6586	14.6586	14.6586	49	14.1462
BDRY.US	ETF Managers Group Commodity Trust I	20260617	11.99	12.215	11.88	11.88	20100	11.88	down	down	correct
BEDZ.US	AdvisorShares Hotel ETF	20260617	37.27	37.39	36.725	36.725	10000	36.725	down	down	correct
BERZ.US	MicroSectors™ Solactive FANG & Innovation	20260617	22.3	23.95	22.3	23.84	99500	23.84	up	up	correct
BETZ.US	Roundhill Sports Betting & iGaming ETF	20260617	19.86	20	19.53	19.58	554200	19.58	down	down	correct
BFOR.US	Barron's 400 ETF	20260617	92.83	93.3695	91.79	91.79	21224	22.9475	down	down	correct
BIBL.US	Northern Lights Fund Trust IV	20260617	56.25	56.5097	55.34	55.39	22793	55.2887	down	down	correct
BIGY.US	ETF Series Solutions	20260617	52.515	52.55	51.88	51.89	11000	51.3709	down	down	correct
BIL.US	SPDR Bloomberg Barclays 1	20260617	91.54	91.54	91.53	91.53	8300100	91.2627	down	down	correct
BILS.US	SPDR Series Trust	20260617	99.29	99.3	99.26	99.27	392057	98.9773	down	up	incorrect
BITO.US	ProShares Bitcoin Strategy ETF	20260617	8.83	9.04	8.7	8.73	320143300	8.7186	down	down	correct
BITQ.US	Exchange Traded Concepts Trust	20260617	27.42	28.59	27.19	27.19	57700	27.19	down	up	incorrect
BIV.US	Vanguard Intermediate	20260617	76.68	76.73	76.295	76.31	1864498	76.0364	down	down	correct
BIZD.US	VanEck Vectors BDC Income ETF	20260617	12.59	12.635	12.3	12.34	3429644	12.107	down	down	correct
BKAG.US	BNY Mellon Core Bond ETF	20260617	42.03	42.03	41.8	41.8	192400	41.6444	down	up	incorrect
BKEM.US	BNY Mellon ETF Trust	20260617	97.8099	97.8099	95.5971	95.5971	6900	31.5812	down	down	correct
BKF.US	iShares MSCI BRIC ETF	20260617	40.07	40.09	39.45	39.45	1500	39.45	down	down	correct
BKHY.US	BNY Mellon High Yield Beta ETF	20260617	47.59	47.63	47.43	47.43	13000	47.1603	down	down	correct
BKIE.US	BNY Mellon International Equity ETF	20260617	101.6199	102.072	100.5699	100.6401	57900	33.2566	down	down	correct
BKLC.US	BNY Mellon US Large Cap Core Equity ETF	20260617	144.2001	144.2001	141.81	142.14	1644300	47.2534	down	down	correct
BKLN.US	Invesco Exchange	20260617	20.49	20.51	20.46	20.47	11308710	20.2598	down	down	correct
BKMC.US	BNY Mellon US Mid Cap Core Equity ETF	20260617	122.0799	122.7291	120.2421	120.2421	18300	39.9584	down	down	correct
BKSE.US	BNY Mellon ETF Trust	20260617	130.7799	130.7799	128.3289	128.3289	33300	42.6417	down	down	correct
BKUI.US	BNY Mellon ETF Trust	20260617	49.72	49.73	49.69	49.69	15300	49.5155	down	down	correct
BLES.US	Northern Lights Fund Trust IV	20260617	48.54	48.54	47.67	47.67	7959	47.2675	down	down	correct
BLOK.US	Amplify Transformational Data Sharing ETF	20260617	65.97	68.09	65.62	65.7	236545	65.617	down	down	correct
BLV.US	Vanguard Long	20260617	68.89	69.095	68.67	68.78	613333	68.509	down	down	correct
BMED.US	BlackRock Future Health ETF	20260617	28.405	28.405	28.405	28.405	200	28.405
BNDC.US	FlexShares Core Select Bond Fund	20260617	22.095	22.105	22.0201	22.04	6053	21.9658	down	down	correct
BNDD.US	BNDD	20260617	100.295	101.91	100.295	101.91	20900	101.6073	up	up	correct
BNKD.US	MicroSectors U.S. Big Banks Index	20260617	30.98	32.242	30.98	32.242	1200	32.242	up	down	incorrect
BNKU.US	MicroSectors U.S. Big Banks Index 3X Leveraged ETNs	20260617	41.07	42.68	40.53	41.05	40400	41.05	down	down	correct
BNO.US	United States Brent Oil Fund LP	20260617	44.03	45.64	43.46	43.49	2132100	43.49	down	down	correct
BOAT.US	SonicShares Global Shipping ETF	20260617	42.48	42.48	41.2	41.22	24700	40.173	down	down	correct
BOIL.US	ProShares Ultra Bloomberg Natural Gas	20260617	26.84	27.58	26.52	27.55	3277500	27.55	up	up	correct
BOND.US	PIMCO Active Bond Exchange	20260617	92.21	92.27	91.73	91.73	605360	91.342	down	down	correct
BOUT.US	Innovator ETFs Trust	20260617	48.17	48.18	47.49	47.49	2400	47.49	down	down	correct
BRF.US	VanEck Vectors ETF Trust	20260617	16.95	16.95	16.37	16.37	5600	16.37	down	up	incorrect
BRZU.US	Direxion Daily MSCI Brazil Bull 2X Shares	20260617	90.77	93	86.9	87.68	23631	87.2546	down	down	correct
BSV.US	Vanguard Short	20260617	77.92	77.94	77.6401	77.66	2358735	77.3995	down	down	correct
BTAL.US	AGFiQ U.S. Market Neutral Anti	20260617	11.2	11.29	11.06	11.29	453800	11.29	up	down	incorrect
BUL.US	Pacer US Cash Cows Growth ETF	20260617	59.51	59.51	58.403	58.403	1500	58.403	down	down	correct
BULZ.US	MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs	20260617	42.6	42.6	39.6	39.84	1065700	39.84	down	down	correct
BUZZ.US	VanEck Vectors ETF Trust	20260617	37.69	38.35	37.14	37.15	116000	37.15	down	down	correct
BWX.US	SPDR Bloomberg Barclays International Treasury Bond ETF	20260617	22.06	22.09	21.85	21.87	2452550	21.8255	down	down	correct
BWZ.US	SPDR Bloomberg Barclays Short Term International Treasury Bond ETF	20260617	27.085	27.15	26.79	26.81	31810	26.7607	down	down	correct
BYLD.US	iShares Yield Optimized Bond ETF	20260617	22.67	22.67	22.56	22.56	46641	22.4613	down	down	correct
BZQ.US	ProShares Trust	20260617	22.99	24.32	22.61	24.1413	5846	23.8153	up	up	correct
CANE.US	Teucrium Sugar	20260617	9.41	9.54	9.4	9.5	166000	9.5	up	up	correct
CAPE.US	Barclays ETN+ Shiller Capet ETN	20260617	32.31	32.31	31.8607	31.8607	8158	31.7517	down	down	correct
CBON.US	VanEck Vectors ChinaAMC China Bond ETF	20260617	23.96	23.99	23.9	23.905	23016	23.8766	down	down	correct
CBSE.US	Listed Funds Trust	20260617	50.77	50.77	49.695	49.78	15300	49.78	down	down	correct
CCOR.US	Core Alternative ETF	20260617	25.74	25.775	25.656	25.656	2200	25.606	down	down	correct
CEF.US	Sprott Physical Gold and Silver Trust	20260617	45.1	45.81	43.53	43.69	1135400	43.69	down	down	correct
CEFD.US	ETRACS Monthly Pay 1.5X Leveraged Closed	20260617	19.15	19.15	18.912	18.912	600	18.6476	down	down	correct
CEW.US	WisdomTree Emerging Currency Strategy Fund	20260617	19.62	19.64	19.46	19.46	1000	19.46	down	down	correct
CGW.US	Invesco Exchange	20260617	63.78	64.09	62.78	62.78	26000	62.78	down	down	correct
CHAU.US	Direxion Daily CSI 300 China A Share Bull 2X Shares	20260617	24.58	24.72	24.15	24.24	59497	24.1253	down	down	correct
CHGX.US	ETF Series Solutions	20260617	33.45	33.45	32.73	32.7466	4127	32.7466	down	down	correct
CHIQ.US	Global X MSCI China Consumer Disc ETF	20260617	17.22	17.4	16.98	16.99	15000	16.889	down	down	correct
CLSM.US	Cabana Target Leading Sector Moderate ETF	20260617	27.69	27.69	27.18	27.238	17200	27.238	down	down	correct
CMBS.US	iShares Trust	20260617	48.7	48.74	48.47	48.5165	23940	48.3688	down	up	incorrect
CMDY.US	iShares Bloomberg Roll Select Broad Commodity ETF	20260617	57.54	57.9	56.975	57.03	78000	57.03	down	up	incorrect
CMF.US	iShares Trust	20260617	57.42	57.455	57.3245	57.33	425607	57.1881	down	down	correct
CNBS.US	Amplify ETF Trust	20260617	28.31	28.5	27.954	27.954	2400	27.954	down	down	correct
CNRG.US	SPDR Kensho Clean Power ETF	20260617	109.82	112.3	108.87	108.87	8800	108.718	down	down	correct
CNXT.US	VanEck Vectors ChinaAMC SME	20260617	59.26	59.64	58.06	58.06	187900	58.06	down	down	correct
COM.US	Direxion Shares ETF Trust	20260617	33.28	33.32	33.19	33.19	360846	32.919	down	down	correct
COMB.US	GraniteShares Bloomberg Commodity Broad Strategy No K	20260617	24.99	25.26	24.795	24.82	166500	24.82	down	down	correct
COPX.US	Global X Copper Miners ETF	20260617	89.33	90.8	86.59	86.76	3416742	86.4662	down	up	incorrect
CORN.US	Teucrium Commodity Trust	20260617	17.03	17.16	16.96	17.15	200200	17.15	up	up	correct
CORP.US	PIMCO Investment Grade Corporate Bond Index Exchange	20260617	96.85	96.985	96.49	96.52	48945	96.1116	down	down	correct
CPER.US	United States Copper Index Fund LP	20260617	39.56	39.65	38.54	38.64	618800	38.64	down	down	correct
CQQQ.US	Invesco China Technology ETF	20260617	54.25	54.75	53.64	53.7	1554100	53.7	down	down	correct
CRAK.US	VanEck Vectors ETF Trust	20260617	46.91	47.075	46.15	46.19	82400	46.19	down	down	correct
CRBN.US	iShares Trust	20260617	254.94	255.025	251.13	251.92	26600	251.92	down	down	correct
CRPT.US	First Trust SkyBridge Crypto Industry and Digital Economy ETF	20260617	13.69	14.28	13.65	13.65	34400	13.65	down	down	correct
CSD.US	Invesco S&P Spin	20260617	144.11	144.98	141.73	141.73	19100	141.73	down	down	correct
CTEX.US	ProShares S&P Kensho Cleantech ETF	20260617	43.23	43.745	42.407	42.407	5300	42.407	down	down	correct
CURE.US	Direxion Shares ETF Trust	20260617	99.75	99.75	94.962	96.16	71131	95.7842	down	down	correct
CUT.US	Invesco MSCI Global Timber ETF	20260617	28.08	28.43	27.86	27.86	600	27.86	down	down	correct
CVY.US	Invesco Zacks Multi	20260617	29.41	29.52	29.0296	29.0296	1671	28.589	down	down	correct
CWB.US	SPDR Bloomberg Barclays Convertible Securities ETF	20260617	109.94	111.445	109.44	109.54	569536	109.4475	down	down	correct
CWEB.US	Direxion Shares ETF Trust	20260617	21.27	21.58	20.435	20.55	488038	20.4534	down	up	incorrect
CWI.US	SPDR MSCI ACWI ex	20260617	41.08	41.41	40.6	40.6	236800	40.6	down	down	correct
CWS.US	AdvisorShares Focused Equity ETF	20260617	68.65	68.711	67.361	67.361	3900	67.361	down	down	correct
CZA.US	Invesco Zacks Mid	20260617	120.52	120.83	118.83	118.83	6800	118.83	down	down	correct
DAT.US	ProShares Big Data Refiners ETF	20260617	41.84	41.935	40.8	40.809	1500	40.809	down	down	correct
DBA.US	Invesco DB Multi	20260617	26.81	26.87	26.77	26.84	829100	26.84	up	up	correct
DBAW.US	Xtrackers MSCI All World ex U.S. Hedged Equity ETF	20260617	48.52	48.72	48.22	48.29	17200	48.271	down	down	correct
DBB.US	Invesco DB Multi	20260617	25.55	25.61	25.17	25.23	284500	25.23	down	down	correct
DBC.US	Invesco DB Commodity Index Tracking Fund	20260617	27.97	28.35	27.68	27.71	1454800	27.71	down	down	correct
DBE.US	Invesco DB Energy Fund	20260617	27.66	28.53	27.4	27.4	51300	27.4	down	down	correct
DBEF.US	Xtrackers MSCI EAFE Hedged Equity ETF	20260617	54.36	54.68	54.07	54.16	531000	54.16	down	up	incorrect
DBEM.US	Xtrackers MSCI Emerging Markets Hedged Equity ETF	20260617	41.62	41.92	41.35	41.36	6500	40.947	down	down	correct
DBEU.US	Xtrackers MSCI Europe Hedged Equity ETF	20260617	52.83	53.53	52.83	53.3	23800	53.3	up	up	correct
DBEZ.US	Xtrackers MSCI Eurozone Hedged Equity ETF	20260617	62.71	62.735	62.1	62.176	1100	62.136	down	down	correct
DBJP.US	Xtrackers MSCI Japan Hedged Equity ETF	20260617	116.55	117.03	115.74	115.75	18700	114.353	down	down	correct
DBMF.US	iM DBi Managed Futures Strategy ETF	20260617	30.68	30.775	30.61	30.67	1246700	30.515	down	down	correct
DBO.US	Invesco DB Oil Fund	20260617	19	19.68	18.79	18.79	909100	18.79	down	down	correct
DBP.US	Invesco DB Precious Metals Fund	20260617	101.84	102.52	99.2	99.2	9400	99.2	down	down	correct
DDM.US	ProShares Ultra Dow30	20260617	64.97	65.73	63.5119	63.75	158032	63.579	down	down	correct
DEED.US	First Trust TCW Securitized Plus ETF	20260617	21.42	21.44	21.36	21.36	24600	21.1808	down	down	correct
DEEF.US	Xtrackers FTSE Developed ex US Multifactor ETF	20260617	39.463	39.463	39.463	39.463	600	38.979
DEEP.US	Roundhill Acquirers Deep Value ETF	20260617	42.03	42.03	41.1278	41.1278	2748	40.9107	down	down	correct
DEM.US	WisdomTree Trust	20260617	56.03	56.15	55.15	55.25	265043	54.5125	down	down	correct
DES.US	WisdomTree U.S. SmallCap Dividend Fund	20260617	39.49	39.75	38.8	39.04	197782	38.8988	down	down	correct
DEUS.US	Xtrackers Russell US Multifactor ETF	20260617	65.48	65.66	64.61	64.61	73500	64.364	down	down	correct
DEW.US	WisdomTree Global High Dividend Fund	20260617	69.81	69.81	68.7726	68.7726	1880	67.8817	down	down	correct
DFAC.US	Dimensional U.S. Core Equity 2 ETF	20260617	44.35	44.48	43.675	43.76	2349500	43.6531	down	up	incorrect
DFAE.US	Dimensional ETF Trust	20260617	41.17	41.395	40.535	40.56	1057400	40.355	down	up	incorrect
DFAI.US	Dimensional International Core Equity Market ETF	20260617	42.32	42.5	41.755	41.85	1304944	41.3792	down	down	correct
DFAS.US	Dimensional U.S. Small Cap ETF	20260617	80.26	80.935	79.09	79.3	635000	79.0634	down	down	correct
DFAT.US	Dimensional U.S. Targeted Value ETF	20260617	68.96	69.331	67.68	67.92	354200	67.6902	down	down	correct
DFAU.US	Dimensional US Core Equity Market ETF	20260617	51.88	51.98	51.075	51.2	906926	51.081	down	down	correct
DFCF.US	Dimensional ETF Trust	20260617	42.37	42.42	42.18	42.19	880400	41.8496	down	down	correct
DFE.US	WisdomTree Europe SmallCap Dividend Fund	20260617	76.12	76.12	74.92	74.954	3598	73.3348	down	down	correct
DFEN.US	Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace	20260617	77.34	83.37	76.64	80.72	363730	80.6969	up	up	correct
DFIP.US	Dimensional ETF Trust	20260617	41.84	41.85	41.53	41.545	49700	40.6202	down	up	incorrect
DFIV.US	DFIV	20260617	56.18	56.27	55.32	55.44	1052900	54.6392	down	up	incorrect
DFJ.US	WisdomTree Japan SmallCap Dividend Fund	20260617	108.24	108.24	106.95	107.0054	29474	105.6744	down	up	incorrect
DFNM.US	Dimensional ETF Trust	20260617	48.33	48.345	48.26	48.29	166900	48.0381	down	down	correct
DFSD.US	Dimensional ETF Trust	20260617	47.94	48	47.795	47.81	462600	47.2338	down	down	correct
DFUS.US	Dimensional U.S. Equity ETF	20260617	82.07	82.24	80.87	81.03	787900	80.8327	down	down	correct
DGP.US	DB Gold Double Long ETN	20260617	153.58	160.95	145.15	146.61	323800	146.61	down	down	correct
DGRO.US	iShares Core Dividend Growth ETF	20260617	75.69	76.05	74.76	74.99	3183300	74.99	down	down	correct
DGS.US	WisdomTree Emerging Markets SmallCap Dividend Fund	20260617	66.42	66.685	65.41	65.41	48262	64.5556	down	down	correct
DGT.US	SPDR Series Trust	20260617	188.72	188.72	185.9	186.0739	12134	184.7829	down	down	correct
DGZ.US	DB Gold Short ETN	20260617	5.64	6.5	5.5	6.47	14600	6.47	up	up	correct
DHS.US	WisdomTree U.S. High Dividend Fund	20260617	113.29	113.29	111.35	111.75	19281	111.3942	down	down	correct
DIA.US	SPDR Dow Jones Industrial Average ETF Trust	20260617	521.26	524.17	515.3	516.3	6563468	514.7487	down	down	correct
DIAL.US	Columbia Diversified Fixed Income Allocation ETF	20260617	18.2	18.23	18.125	18.125	33599	18.0522	down	up	incorrect
DIG.US	ProShares Ultra Oil & Gas	20260617	52.39	52.93	51.42	51.64	46820	51.4452	down	down	correct
DIM.US	WisdomTree International MidCap Dividend Fund	20260617	88.56	88.665	87.5791	87.5791	3083	85.9218	down	down	correct
DIV.US	Global X SuperDividend U.S. ETF	20260617	18.92	18.99	18.58	18.67	241365	18.5677	down	down	correct
DIVO.US	Amplify ETF Trust	20260617	46.58	46.72	46.079	46.18	835900	45.995	down	down	correct
DIVS.US	SmartETFs Dividend Builder ETF	20260617	33.07	33.1	32.658	32.658	700	32.488	down	down	correct
DIVZ.US	Listed Funds Trust	20260617	37.69	37.775	37.31	37.372	36300	37.2715	down	down	correct
DJD.US	Invesco Dow Jones Industrial Average Dividend ETF	20260617	63.64	63.805	62.81	63.01	77340	62.5957	down	down	correct
DJP.US	iPath Bloomberg Commodity Index Total Return(SM) ETN	20260617	45.52	46.02	45.11	45.19	246400	45.19	down	down	correct
DLN.US	WisdomTree U.S. LargeCap Dividend Fund	20260617	97.13	97.325	95.85	96.1	200965	95.8948	down	down	correct
DLS.US	WisdomTree International SmallCap Dividend Fund	20260617	87.24	87.51	86.195	86.46	23692	84.997	down	down	correct
DNL.US	WisdomTree Global ex	20260617	46.59	46.77	45.88	45.9628	13803	45.7897	down	down	correct
DOG.US	ProShares Short Dow30	20260617	21.89	22.135	21.7699	22.09	2550946	21.9266	up	up	correct
DOL.US	WisdomTree International LargeCap Dividend Fund	20260617	76.31	76.5699	75.3	75.41	18556	74.3955	down	down	correct
DON.US	WisdomTree U.S. MidCap Dividend Fund	20260617	56.33	56.67	55.41	55.6	131000	55.4467	down	down	correct
DOO.US	WisdomTree International Dividend ex	20260617	59.01	61	59.01	59.95	210100	59.7805	up	up	correct
DPST.US	Direxion Shares ETF Trust	20260617	126.2	129.8599	117.2828	120.25	421936	119.6132	down	down	correct
DRIP.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares	20260617	5.28	5.37	5.17	5.34	5292553	53.0327	up	up	correct
DRN.US	Direxion Shares ETF Trust	20260617	11.15	11.15	10.255	10.34	1024708	10.2846	down	up	incorrect
DRV.US	Direxion Daily MSCI Real Estate Bear 3X Shares	20260617	18.77	20.03	18.59	19.94	194777	19.77	up	up	correct
DSCF.US	Discipline Fund ETF	20260617	25.47	25.48	25.3	25.3232	11324	25.0936	down	down	correct
DSI.US	iShares MSCI KLD 400 Social ETF	20260617	142.26	142.46	139.87	140.27	182400	140.27	down	down	correct
DSTL.US	Distillate U.S. Fundamental Stability & Value ETF	20260617	59.86	60.0899	58.5909	58.64	52396	58.4647	down	down	correct
DSTX.US	ETF Series Solutions	20260617	34.13	34.13	33.69	33.692	1000	33.295	down	down	correct
DTD.US	WisdomTree U.S. Total Dividend Fund	20260617	93.79	93.99	92.56	92.73	27925	92.5202	down	down	correct
DTEC.US	ALPS Disruptive Technologies ETF	20260617	47.48	47.86	46.69	46.69	4900	46.69	down	up	incorrect
DTH.US	WisdomTree International High Dividend Fund	20260617	56.62	56.88	55.92	56.0124	33163	54.7665	down	up	incorrect
DUG.US	ProShares UltraShort Oil & Gas	20260617	20.05	20.67	20.05	20.58	104274	20.4553	up	up	correct
DUSL.US	Direxion Shares ETF Trust	20260617	96.34	99.7	94.9401	95.5099	19712	95.4246	down	down	correct
DUST.US	Direxion Daily Gold Miners Index Bear 2X Shares	20260617	48.59	51.74	45.48	51.69	1706541	51.3922	up	up	correct
DVYE.US	iShares Inc.	20260617	33.52	33.64	33.03	33.17	201000	33.17	down	down	correct
DWM.US	WisdomTree International Equity Fund	20260617	75.16	75.5	74.37	74.68	9805	73.5811	down	down	correct
DWMF.US	WisdomTree International Multifactor Fund	20260617	34.89	35.279	34.71	34.855	14929	34.2696	down	down	correct
DWX.US	SPDR S&P International Dividend ETF	20260617	47.19	47.19	46.63	46.6555	10134	45.9743	down	down	correct
DXD.US	ProShares Trust	20260617	17.5	17.88	17.29	17.83	1716318	17.6842	up	up	correct
DXJ.US	WisdomTree Japan Hedged Equity Fund	20260617	176.72	177.43	175.56	175.88	308100	174.7096	down	down	correct
DYLD.US	Two Roads Shared Trust	20260617	22.472	22.52	22.47	22.47	900	22.3293	down	down	correct
DYNF.US	BlackRock ETF Trust	20260617	67.81	68.01	66.87	67.01	4181300	67.01	down	down	correct
DZZ.US	DB Gold Double Short ETN	20260617	1.83	1.9	1.81	1.87	11800	1.87	up	up	correct
EAGG.US	iShares Trust	20260617	47.41	47.4398	47.22	47.22	507108	47.064	down	down	correct
EAPR.US	Innovator MSCI Emerging Markets Power Buffer ETF	20260617	33.01	33.01	32.831	32.831	2900	32.831	down	up	incorrect
EASG.US	Xtrackers MSCI EAFE ESG Leaders Equity ETF	20260617	39.19	39.19	38.76	38.76	600	38.2	down	up	incorrect
EBLU.US	Ecofin Global Water ESG Fund	20260617	51.485	51.61	50.42	50.469	1651	49.9711	down	down	correct
EBND.US	SPDR Bloomberg Barclays Emerging Markets Local Bond ETF	20260617	21.18	21.2	20.98	21.01	456414	20.8993	down	down	correct
ECLN.US	First Trust EIP Carbon Impact ETF	20260617	37.1	37.1	36.76	36.7666	9704	36.5883	down	down	correct
ECNS.US	iShares Trust	20260617	30.03	30.23	29.64	29.71	15300	29.71	down	down	correct
ECON.US	Columbia Emerging Markets Consumer ETF	20260617	36.85	37.16	36.51	36.51	14500	36.51	down	down	correct
EDC.US	Direxion Daily MSCI Emerging Markets Bull 3X Shares	20260617	95.58	97.5	90.91	91.7	134376	91.3435	down	down	correct
EDIV.US	SPDR Index Shares Funds	20260617	42.07	42.25	41.56	41.57	697498	41.0499	down	down	correct
EDOG.US	ALPS Emerging Sector Dividend Dogs ETF	20260617	24.81	24.96	24.61	24.61	3000	24.22	down	down	correct
EDOW.US	First Trust Dow 30 Equal Weight ETF	20260617	44.18	44.33	43.13	43.6747	15007	43.5455	down	down	correct
EDV.US	Vanguard Extended Duration Treasury Index Fund ETF Shares	20260617	64.92	65.265	64.47	65.12	1245507	64.2525	up	down	incorrect
EDZ.US	Direxion Daily MSCI Emerging Markets Bear 3X Shares	20260617	14.25	15.09	14.01	14.98	339200	14.7283	up	up	correct
EELV.US	Invesco S&P Emerging Markets Low Volatility ETF	20260617	29.18	29.18	28.69	28.7761	47392	28.3333	down	up	incorrect
EEM.US	iShares MSCI Emerging Markets ETF	20260617	69.57	70.08	68.41	68.56	36131300	68.56	down	down	correct
EEMO.US	Invesco S&P Emerging Markets Momentum ETF	20260617	24.78	24.94	24.29	24.29	12200	24.1806	down	down	correct
EEMS.US	iShares MSCI Emerging Markets Small	20260617	77.62	77.84	76.43	76.43	13000	76.43	down	down	correct
EEMX.US	SPDR MSCI Emerging Markets Fossil Fuel Free ETF	20260617	54.88	55.38	54.238	54.238	5900	54.238	down	down	correct
EES.US	WisdomTree U.S. SmallCap Earnings Fund	20260617	65.55	66.08	64.525	64.8453	15415	64.5962	down	down	correct
EET.US	ProShares Ultra MSCI Emerging Markets	20260617	123.557	123.557	119.01	119.1442	3001	118.7156	down	up	incorrect
EEV.US	ProShares Trust	20260617	10.62	10.99	10.535	10.9401	57425	10.6431	up	up	correct
EFA.US	iShares MSCI EAFE ETF	20260617	105.04	105.42	103.59	103.78	20717600	103.78	down	down	correct
EFAX.US	SPDR MSCI EAFE Fossil Fuel Free ETF	20260617	54.6	54.93	54.05	54.05	18000	54.05	down	down	correct
EFIV.US	SPDR S&P 500 ESG ETF	20260617	73.06	73.1906	72.02	72.13	16841	71.9366	down	down	correct
EFO.US	ProShares Ultra MSCI EAFE	20260617	75.11	75.435	73.17	73.3042	3522	73.0048	down	down	correct
EFU.US	ProShares UltraShort MSCI EAFE	20260617	7.22	7.4	7.16	7.3853	2203	7.3092	up	up	correct
EFZ.US	ProShares Short MSCI EAFE	20260617	22.8801	23.2798	22.865	23.26	10325	23.0008	up	up	correct
EIDO.US	iShares MSCI Indonesia ETF	20260617	12.66	12.68	12.44	12.48	2236300	12.48	down	down	correct
EINC.US	VanEck Vectors Energy Income ETF	20260617	116.99	117.38	116.08	116.28	41000	116.28	down	down	correct
EIRL.US	iShares Trust	20260617	77.7	78.09	76.99	77.17	3400	77.17	down	down	correct
EIS.US	iShares MSCI Israel ETF	20260617	123.02	123.63	120.29	120.48	62400	120.48	down	down	correct
EJAN.US	Innovator MSCI Emerging Markets Power Buffer ETF January	20260617	36.085	36.085	35.92	35.92	3300	35.92	down	down	correct
EJUL.US	Innovator MSCI Emerging Markets Power Buffer ETF	20260617	31.18	31.18	31.12	31.13	3000	31.13	down	down	correct
ELD.US	WisdomTree Emerging Markets Local Debt Fund	20260617	29.29	29.29	28.91	28.91	15963	28.7634	down	down	correct
EMBD.US	Global X Emerging Markets Bond ETF	20260617	23.985	24.02	23.94	23.955	5400	23.842	down	down	correct
EMHC.US	SPDR Bloomberg Barclays Emerging Markets USD Bond ETF	20260617	25.46	25.49	25.39	25.39	40500	25.2722	down	down	correct
EMLC.US	VanEck Vectors ETF Trust	20260617	25.82	25.86	25.56	25.59	4762760	25.4456	down	down	correct
EMLP.US	First Trust North American Energy Infrastructure Fund	20260617	43.16	43.23	42.7	42.81	364381	42.5039	down	down	correct
EMMF.US	WisdomTree Emerging Markets Multifactor Fund	20260617	39.7	40	39.1653	39.1968	67248	38.9659	down	up	incorrect
EMNT.US	EMNT	20260617	98.82	98.83	98.71	98.71	6600	98.3907	down	up	incorrect
EMQQ.US	EMQQ The Emerging Markets Internet & Ecommerce ETF	20260617	32.05	32.35	31.65	31.68	53700	31.68	down	up	incorrect
EMTY.US	ProShares Trust	20260617	23.72	24.4212	23.72	24.4212	870	24.2557	up	down	incorrect
ENFR.US	Alerian Energy Infrastructure ETF	20260617	37.79	37.81	37.38	37.45	104000	37.45	down	down	correct
EOCT.US	Innovator ETFs Trust	20260617	34.12	34.14	34.01	34.062	5600	34.062	down	down	correct
EPHE.US	iShares MSCI Philippines ETF	20260617	25.39	25.44	25.09	25.09	242200	25.09	down	down	correct
EPI.US	WisdomTree India Earnings Fund	20260617	43.1	43.23	42.52	42.58	522400	42.58	down	down	correct
EPOL.US	iShares Trust	20260617	41.2	41.2	40.11	40.23	544800	40.23	down	down	correct
EPP.US	iShares MSCI Pacific ex Japan ETF	20260617	54.67	54.87	53.87	53.95	243500	53.95	down	down	correct
EPS.US	WisdomTree U.S. Earnings 500 Fund	20260617	78.66	78.66	77.32	77.44	271778	77.2132	down	up	incorrect
EPU.US	iShares MSCI Peru ETF	20260617	88.52	91.37	88.38	88.88	83700	88.88	up	down	incorrect
EPV.US	ProShares UltraShort FTSE Europe	20260617	18.12	18.701	18	18.6339	28992	18.4538	up	up	correct
EQAL.US	Invesco Russell 1000 Equal Weight ETF	20260617	59.16	59.4103	58.22	58.34	66112	58.0927	down	up	incorrect
EQL.US	ALPS Equal Sector Weight ETF	20260617	50.9	50.9	50.0701	50.2	47478	50.1318	down	down	correct
EQWL.US	Invesco Exchange	20260617	129.62	129.98	127.8301	128.15	58395	127.6357	down	down	correct
ERTH.US	Invesco Exchange	20260617	48.73	48.99	48.04	48.04	1900	47.6313	down	down	correct
ERX.US	Direxion Shares ETF Trust	20260617	81.54	81.9	79.58	79.94	449000	79.6946	down	down	correct
ERY.US	Direxion Daily Energy Bear 2X Shares	20260617	12.37	12.66	12.31	12.6	3157152	12.5107	up	up	correct
ESBA.US	Empire State Realty OP L.P	20260617	5.15	5.3	4.92	5.3	1300	5.3	up	up	correct
ESGA.US	American Century Sustainable Equity ETF	20260617	83.92	84.34	83.1011	83.1011	5728	83.1011	down	down	correct
ESGB.US	IndexIQ Active ETF Trust	20260617	20.98	20.99	20.91	20.91	2456	20.91	down	down	correct
ESGN.US	Columbia ETF Trust I	20260617	40.29	40.328	39.73	39.7985	18100	39.1871	down	down	correct
ESGY.US	American Century Sustainable Growth ETF	20260617	74.67	74.75	74.25	74.25	774	74.25	down	down	correct
ETHO.US	Etho Climate Leadership U.S. ETF	20260617	77.75	77.99	76.318	76.318	2800	76.318	down	down	correct
EUDG.US	WisdomTree Trust	20260617	39.5	39.64	38.956	38.956	8281	38.4153	down	down	correct
EUM.US	ProShares Short MSCI Emerging Markets	20260617	15.42	15.71	15.34	15.677	153239	15.5139	up	up	correct
EUO.US	ProShares Trust II	20260617	29.73	30.31	29.71	30.19	14700	30.19	up	up	correct
EURL.US	Direxion Daily FTSE Europe Bull 3X Shares	20260617	48.13	48.34	45.6	46.04	25100	45.6478	down	down	correct
EUSA.US	iShares MSCI USA Equal Weighted ETF	20260617	113.46	114.07	111.71	111.85	27300	111.85	down	down	correct
EUSB.US	iShares Trust	20260617	43.45	43.48	43.3	43.31	29124	43.168	down	down	correct
EUSC.US	WisdomTree Trust	20260617	58.27	58.3099	57.52	57.52	17880	56.3204	down	down	correct
EVNT.US	EVNT	20260617	12	12.03	11.99	12	3800	12
EVX.US	VanEck Vectors ETF Trust	20260617	40	40.21	39.52	39.52	17400	39.52	down	up	incorrect
EWA.US	iShares MSCI Australia ETF	20260617	29.06	29.2	28.59	28.65	2745700	28.65	down	down	correct
EWC.US	iShares MSCI Canada ETF	20260617	59.08	59.31	58.09	58.19	2477700	58.19	down	down	correct
EWD.US	iShares MSCI Sweden ETF	20260617	51.11	51.11	49.84	49.93	185000	49.93	down	down	correct
EWG.US	iShares MSCI Germany ETF	20260617	41.81	42.04	41.29	41.36	1710500	41.36	down	down	correct
EWH.US	iShares Inc.	20260617	21.57	21.67	21.31	21.34	3910100	21.34	down	down	correct
EWI.US	iShares MSCI Italy ETF	20260617	60.93	61.18	60.05	60.16	2267400	60.16	down	up	incorrect
EWJ.US	iShares MSCI Japan ETF	20260617	95.19	95.88	94.32	94.45	6044500	94.45	down	down	correct
EWK.US	iShares MSCI Belgium ETF	20260617	27.09	27.16	26.71	26.71	23500	26.71	down	down	correct
EWL.US	iShares MSCI Switzerland ETF	20260617	62.16	62.43	61.34	61.49	309500	61.49	down	down	correct
EWM.US	iShares MSCI Malaysia ETF	20260617	27.86	27.93	27.61	27.61	400800	27.61	down	down	correct
EWN.US	iShares MSCI Netherlands ETF	20260617	70.28	71.18	69.77	69.86	213800	69.86	down	down	correct
EWO.US	iShares MSCI Austria ETF	20260617	43.27	43.6	42.82	42.85	52000	42.85	down	down	correct
EWP.US	iShares MSCI Spain ETF	20260617	59.52	59.88	58.69	58.85	412500	58.85	down	down	correct
EWQ.US	iShares MSCI France ETF	20260617	46.17	46.25	45.25	45.35	421000	45.35	down	down	correct
EWS.US	iShares MSCI Singapore ETF	20260617	29.81	29.93	29.55	29.59	755800	29.59	down	down	correct
EWT.US	iShares MSCI Taiwan ETF	20260617	106.59	107.32	104.89	105.11	7418000	105.11	down	down	correct
EWU.US	iShares MSCI United Kingdom ETF	20260617	46.47	46.59	45.8	45.92	1344900	45.92	down	down	correct
EWV.US	ProShares UltraShort MSCI Japan	20260617	17.2434	17.63	17.0701	17.5522	42495	17.3708	up	up	correct
EWW.US	iShares MSCI Mexico ETF	20260617	78.21	78.86	77.02	77.31	1334700	77.31	down	down	correct
EWX.US	SPDR S&P Emerging Markets Small Cap ETF	20260617	75.68	75.84	74.57	74.57	44000	74.0131	down	down	correct
EWY.US	iShares MSCI South Korea ETF	20260617	210.67	213.28	204.87	205.08	16255300	205.08	down	down	correct
EWZ.US	iShares MSCI Brazil ETF	20260617	34.76	35.17	33.96	34.11	28705400	34.11	down	down	correct
EXI.US	iShares Global Industrials ETF	20260617	198.2	199.76	196.33	196.46	51800	196.46	down	down	correct
EZA.US	iShares MSCI South Africa ETF	20260617	68.17	69.07	66.33	66.51	480900	66.51	down	down	correct
EZJ.US	ProShares Ultra MSCI Japan	20260617	68.93	69	66.91	66.91	5253	66.5649	down	down	correct
EZM.US	WisdomTree U.S. MidCap Earnings Fund	20260617	75.275	75.54	73.8139	74.01	27949	73.7734	down	up	incorrect
FAN.US	First Trust Global Wind Energy ETF	20260617	24.67	24.945	24.54	24.6	63346	24.5126	down	down	correct
FAS.US	Direxion Shares ETF Trust	20260617	152.55	157.57	149.3418	150.73	780771	150.1914	down	down	correct
FAZ.US	Direxion Shares ETF Trust	20260617	38.52	39.17	37.17	38.92	489000	38.6699	up	up	correct
FBND.US	Fidelity Total Bond ETF	20260617	45.68	45.75	45.475	45.48	2097654	45.3123	down	down	correct
FBT.US	First Trust NYSE Arca Biotechnology Index Fund	20260617	226.27	230.78	226.27	227.5	21900	227.5	up	up	correct
FCG.US	First Trust Natural Gas ETF	20260617	27.41	27.74	27.17	27.28	891900	27.1247	down	down	correct
FCOM.US	Fidelity MSCI Communication Services Index ETF	20260617	71.47	71.53	69.95	70.04	243000	69.865	down	down	correct
FCOR.US	Fidelity Merrimack Street Trust	20260617	47.345	47.37	47.11	47.11	19172	46.9244	down	up	incorrect
FDD.US	First Trust Exchange	20260617	19.77	19.93	19.575	19.58	86229	18.9864	down	down	correct
FDHY.US	Fidelity High Yield Factor ETF	20260617	49.23	49.28	49.09	49.17	84197	48.8995	down	down	correct
FDIS.US	Fidelity MSCI Consumer Discretionary Index ETF	20260617	102.5	102.97	100.35	100.57	80300	100.37	down	down	correct
FDL.US	First Trust Morningstar Dividend Leaders Index Fund	20260617	50.06	50.12	49.3	49.48	886535	49.0062	down	down	correct
FDLO.US	Fidelity Low Volatility Factor ETF	20260617	69.46	69.525	68.48	68.67	34200	68.406	down	down	correct
FDM.US	First Trust Dow Jones Select MicroCap Index Fund	20260617	89.18	89.48	87.9	88.3376	4140	87.9701	down	down	correct
FDMO.US	Fidelity Momentum Factor ETF	20260617	97.36	97.709	96.18	96.319	63100	96.169	down	down	correct
FDN.US	First Trust Exchange	20260617	269.01	269.13	262.3	262.76	396300	262.76	down	down	correct
FDRR.US	Fidelity Dividend ETF for Rising Rates	20260617	66.47	66.47	65.58	65.62	12800	65.21	down	down	correct
FDVV.US	Fidelity High Dividend ETF	20260617	61.72	61.8	60.68	60.85	940200	60.331	down	down	correct
FEDM.US	FEDM	20260617	61.4215	61.4215	61.4215	61.4215	12	60.5305
FEIG.US	FEIG	20260617	40.761	40.761	40.761	40.761	100	40.6055
FENY.US	Fidelity MSCI Energy Index ETF	20260617	30.61	30.72	30.28	30.36	2605200	30.15	down	down	correct
FEUS.US	FEUS	20260617	81.04	81.04	80.04	80.075	500	79.852	down	down	correct
FEZ.US	SPDR EURO STOXX 50 ETF	20260617	70.31	70.5201	69.095	69.24	4237030	68.1166	down	down	correct
FFIU.US	Fieldstone UVA Unconstrained Medium	20260617	21.973	21.973	21.973	21.973	100	21.7508
FFND.US	Northern Lights Fund Trust II	20260617	32.17	32.18	31.883	31.883	9100	31.883	down	down	correct
FFTY.US	Innovator ETFs Trust	20260617	41.81	42.58	41.57	41.58	26000	41.58	down	down	correct
FGD.US	First Trust Dow Jones Global Select Dividend Index Fund	20260617	33.75	33.9	33.2601	33.33	210437	32.7988	down	down	correct
FHLC.US	Fidelity MSCI Health Care Index ETF	20260617	73.55	73.82	72.56	72.87	174500	72.607	down	down	correct
FIDI.US	Fidelity International High Dividend ETF	20260617	28.18	28.24	27.825	27.83	49400	27.409	down	down	correct
FIDU.US	Fidelity Covington Trust	20260617	97.11	98.37	96.53	96.81	103400	96.597	down	down	correct
FIEE.US	UBS AG FI Enhanced Europe 50 ETN	20260617	4.33	4.33	4.01	4.01	5900	4.01	down	down	correct
FIGB.US	Fidelity Investment Grade Bond ETF	20260617	43.04	43.04	42.8	42.87	75300	42.7209	down	down	correct
FILL.US	iShares MSCI Global Energy Producers ETF	20260617	27.38	27.6	27.19	27.32	111794	27.32	down	down	correct
FISK.US	Empire State Realty OP L.P	20260617	5.42	5.42	5.42	5.42	0	5.42
FISR.US	SPDR SSGA Fixed Income Sector Rotation ETF	20260617	25.62	25.65	25.53	25.54	33200	25.4502	down	down	correct
FITE.US	SPDR S&P Kensho Future Security ETF	20260617	107.38	108.678	106.984	106.984	5500	106.9728	down	down	correct
FIVA.US	Fidelity International Value Factor ETF	20260617	39.39	39.51	38.805	38.85	97300	38.462	down	up	incorrect
FIW.US	First Trust Exchange	20260617	106.44	107.535	104.61	104.86	48402	104.6753	down	up	incorrect
FLAU.US	Franklin FTSE Australia ETF	20260617	35.55	35.55	34.705	34.705	976	34.2069	down	up	incorrect
FLAX.US	Franklin FTSE Asia ex Japan ETF	20260617	38.12	38.22	37.524	37.524	4700	37.3243	down	up	incorrect
FLBR.US	Franklin FTSE Brazil ETF	20260617	22	22.13	21.42	21.47	151191	21.2102	down	up	incorrect
FLCA.US	Franklin Templeton ETF Trust	20260617	53.19	53.26	52.21	52.21	27016	51.8152	down	up	incorrect
FLCB.US	Franklin Templeton ETF Trust	20260617	21.4	21.425	21.33	21.34	255200	21.2638	down	down	correct
FLCH.US	Franklin FTSE China ETF	20260617	21.6	21.67	21.26	21.26	76400	21.1124	down	down	correct
FLCO.US	Franklin Liberty Investment Grade Corporate ETF	20260617	21.43	21.48	21.3616	21.3736	55398	21.2925	down	down	correct
FLEE.US	Franklin FTSE Europe ETF	20260617	39.82	39.86	38.9	39.153	9000	38.2836	down	down	correct
FLGB.US	Franklin FTSE United Kingdom ETF	20260617	36.07	36.1499	35.52	35.6	77643	35.1347	down	down	correct
FLGR.US	Franklin FTSE Germany ETF	20260617	33.69	33.72	33.2974	33.2974	1996	32.2886	down	down	correct
FLGV.US	Franklin Liberty U.S. Treasury Bond ETF	20260617	20.28	20.3	20.2	20.2	70898	20.1272	down	down	correct
FLIN.US	Franklin FTSE India ETF	20260617	35.51	35.6	35.05	35.12	399300	35.12	down	down	correct
FLJH.US	Franklin Templeton ETF Trust	20260617	46.18	46.41	45.972	45.99	19100	45.7027	down	down	correct
FLJP.US	Franklin FTSE Japan ETF	20260617	40.74	40.965	40.385	40.44	855187	40.269	down	down	correct
FLKR.US	Franklin FTSE South Korea ETF	20260617	68.37	69.2	66.5	66.75	1367000	66.4534	down	down	correct
FLLA.US	Franklin FTSE Latin America ETF	20260617	27.59	27.7	26.99	27.085	21910	26.7124	down	down	correct
FLLV.US	Franklin Templeton ETF Trust	20260617	67.75	68.0677	67.225	67.2751	12007	67.2751	down	down	correct
FLMB.US	Franklin Liberty Federal Tax	20260617	23.99	23.99	23.9	23.93	4631	23.7953	down	down	correct
FLMI.US	Franklin Liberty Intermediate Municipal Opportunities ETF	20260617	25.06	25.13	25	25.01	902879	24.9236	down	down	correct
FLMX.US	Franklin FTSE Mexico ETF	20260617	38.78	39.06	38.44	38.45	17854	37.7104	down	down	correct
FLRG.US	Fidelity Covington Trust	20260617	41.01	41.05	40.48	40.561	11400	40.435	down	down	correct
FLRN.US	SPDR Bloomberg Barclays Investment Grade Floating Rate ETF	20260617	30.8	30.81	30.78	30.79	1264669	30.6849	down	down	correct
FLRT.US	Pacer Funds Trust	20260617	46.89	46.91	46.84	46.87	112580	46.3643	down	down	correct
FLSA.US	Franklin FTSE Saudi Arabia ETF	20260617	33.64	33.655	33.4795	33.4795	1717	32.8839	down	down	correct
FLSP.US	Franklin Liberty Systematic Style Premia ETF	20260617	27.44	29.01	27.44	27.74	172000	27.74	up	up	correct
FLSW.US	Franklin FTSE Switzerland ETF	20260617	43.9	43.96	43.369	43.4226	3414	42.501	down	down	correct
FLTB.US	Fidelity Merrimack Street Trust	20260617	50.26	50.3	50.1	50.15	35636	49.9588	down	down	correct
FLTR.US	VanEck Vectors ETF Trust	20260617	25.55	25.56	25.54	25.55	804100	25.4632
FLTW.US	Franklin FTSE Taiwan ETF	20260617	104.11	104.8	102.68	103.03	140100	102.8446	down	down	correct
FLUD.US	Franklin Liberty Ultra Short Bond ETF	20260617	25.01	25.03	24.98	25	382000	24.9337	down	down	correct
FLYT.US	Direxion Flight to Safety Strategy ETF	20260617	12.47	13.501	12.19	12.38	306100	12.38	down	down	correct
FMAT.US	Fidelity MSCI Materials Index ETF	20260617	60.77	61.57	59.99	60.06	49500	59.849	down	down	correct
FMF.US	First Trust Managed Futures Strategy Fund	20260617	50.71	50.78	50.42	50.47	18685	50.2378	down	down	correct
FMNY.US	First Trust Exchange	20260617	26.81	26.865	26.81	26.815	2200	26.6469	up	up	correct
FMQQ.US	FMQQ The Next Frontier Internet & Ecommerce ETF	20260617	11.72	11.8	11.614	11.614	300	11.614	down	down	correct
FNCL.US	Fidelity MSCI Financials Index ETF	20260617	77.21	78.13	76.69	76.89	87400	76.583	down	down	correct
FNDA.US	Schwab Fundamental U.S. Small Company Index ETF	20260617	37	37.24	36.37	36.44	541600	36.3444	down	down	correct
FNDB.US	Schwab Fundamental U.S. Broad Market Index ETF	20260617	30.64	30.64	30.15	30.21	220386	30.1003	down	down	correct
FNDC.US	Schwab Fundamental International Small Company Index ETF	20260617	50.38	50.5602	49.64	49.69	216490	49.4046	down	down	correct
FNDE.US	Schwab Strategic Trust	20260617	41.31	41.42	40.6	40.65	1414700	40.461	down	down	correct
FNDF.US	Schwab Fundamental International Large Company Index ETF	20260617	54.6	54.745	53.74	53.86	1073060	53.5571	down	down	correct
FNDX.US	Schwab Fundamental U.S. Large Company Index ETF	20260617	31.33	31.39	30.85	30.92	3007300	30.8022	down	up	incorrect
FNGD.US	MicroSectors FANG+ Index	20260617	34.49	36.54	34.41	36.28	703400	36.28	up	down	incorrect
FNGG.US	Direxion Daily Select Large Caps & FANGs Bull 2X Shares	20260617	233.548	233.548	227.875	227.875	4300	227.2027	down	up	incorrect
FNGO.US	MicroSectors FANG+ Index 2X Leveraged ETN	20260617	134.07	134.07	129.06	129.843	5700	129.843	down	up	incorrect
FNGS.US	MicroSectors FANG+ ETN	20260617	74.77	74.84	73.58	73.675	24300	73.675	down	up	incorrect
FNGU.US	MicroSectors FANG+ Index 3X Leveraged ETN	20260617	28.44	28.53	26.825	27.01	7659251	27.01	down	up	incorrect
FORH.US	ETF Opportunities Trust	20260617	24.577	24.577	24.577	24.577	100	24.577
FPE.US	First Trust Preferred Securities and Income ETF	20260617	18	18.03	17.97	17.98	1073001	17.8011	down	down	correct
FPEI.US	First Trust Institutional Preferred Securities and Income ETF	20260617	19.29	19.32	19.27	19.27	203490	19.0854	down	down	correct
FPX.US	First Trust US Equity Opportunities ETF	20260617	198.44	200.2	195.785	196.3587	49516	196.3537	down	down	correct
FQAL.US	Fidelity Quality Factor ETF	20260617	81.59	81.87	80.25	80.411	45200	80.159	down	down	correct
FREL.US	Fidelity Covington Trust	20260617	29.69	29.765	28.97	29.05	400400	28.777	down	down	correct
FRI.US	First Trust S&P REIT Index Fund	20260617	31.58	31.58	30.88	30.9	12591	30.7272	down	down	correct
FRTY.US	Alger Mid Cap 40 ETF	20260617	23.72	24.17	23.59	23.675	9500	23.675	down	down	correct
FSEC.US	Fidelity Investment Grade Securitized ETF	20260617	44.07	44.07	43.745	43.78	217670	43.6441	down	down	correct
FSIG.US	First Trust Exchange	20260617	18.95	18.97	18.8859	18.9	299487	18.7554	down	down	correct
FSMB.US	First Trust Short Duration Managed Municipal ETF	20260617	20	20.02	20	20	107617	19.8942
FSMD.US	Fidelity Covington Trust	20260617	51.77	51.93	50.86	51.01	67900	50.842	down	up	incorrect
FSTA.US	Fidelity MSCI Consumer Staples Index ETF	20260617	53.69	53.84	52.67	52.9	139700	52.604	down	up	incorrect
FTEC.US	Fidelity MSCI Information Technology Index ETF	20260617	284.38	285.19	278.67	279.21	522600	278.921	down	down	correct
FTSD.US	Franklin ETF Trust	20260617	90.36	90.48	90.18	90.18	15878	89.8774	down	down	correct
FUMB.US	First Trust Ultra Short Duration Municipal ETF	20260617	20.08	20.09	20.08	20.09	38943	20.0011	up	up	correct
FUTY.US	Fidelity MSCI Utilities Index ETF	20260617	57.97	58.32	57.19	57.49	402300	57.089	down	down	correct
FVAL.US	Fidelity Value Factor ETF	20260617	79.08	79.08	77.71	77.86	30900	77.563	down	down	correct
FVD.US	First Trust Value Line Dividend Index Fund	20260617	48.17	48.35	47.43	47.63	962027	47.3418	down	down	correct
FXA.US	Invesco CurrencyShares Australian Dollar Trust	20260617	69.97	70.07	69.36	69.42	12663	69.3319	down	down	correct
FXB.US	Invesco CurrencyShares British Pound Sterling Trust	20260617	128.84	128.85	127.56	127.7196	9707	127.5041	down	down	correct
FXC.US	Invesco CurrencyShares Canadian Dollar Trust	20260617	69.75	69.78	69.2	69.2108	34605	69.2042	down	down	correct
FXD.US	First Trust Consumer Discretionary AlphaDEX Fund	20260617	69.551	69.74	67.844	67.844	6590	67.7488	down	down	correct
FXE.US	Invesco CurrencyShares Euro Currency Trust	20260617	107.05	107.05	105.92	106.05	102126	105.9795	down	down	correct
FXF.US	Invesco CurrencyShares Swiss Franc Trust	20260617	111.2	111.26	109.99	110.14	39600	110.14	down	down	correct
FXG.US	First Trust Consumer Staples AlphaDEX Fund	20260617	62.36	62.38	61.44	61.55	3352	61.257	down	down	correct
FXH.US	First Trust Health Care AlphaDEX Fund	20260617	117.05	117.73	115.4	115.94	83120	115.8248	down	down	correct
FXI.US	iShares Trust	20260617	34.13	34.36	33.6	33.65	52604600	33.65	down	down	correct
FXL.US	First Trust Technology AlphaDEX Fund	20260617	214.07	214.63	209.19	209.28	50700	209.28	down	down	correct
FXN.US	First Trust Energy AlphaDEX Fund	20260617	20.63	20.71	20.36	20.42	737743	20.3576	down	down	correct
FXO.US	First Trust Financials AlphaDEX Fund	20260617	61.51	62.23	60.97	61.19	43227	60.951	down	down	correct
FXP.US	ProShares UltraShort FTSE China 50	20260617	22.08	22.81	21.8	22.661	6318	22.5543	up	up	correct
FXU.US	First Trust Utilities AlphaDEX Fund	20260617	48.49	48.77	47.81	48.05	405105	47.8398	down	down	correct
FXY.US	Invesco CurrencyShares Japanese Yen Trust	20260617	57.24	57.27	57.05	57.09	181000	57.09	down	down	correct
FXZ.US	First Trust Exchange	20260617	84.06	85.3399	83.25	83.25	27753	83.0816	down	down	correct
GAL.US	SPDR SSgA Global Allocation ETF	20260617	53.68	53.7	52.62	53.128	7080	52.6776	down	down	correct
GAMR.US	ETF Managers Trust	20260617	89.935	89.935	88.727	88.727	3600	88.727	down	down	correct
GBIL.US	Goldman Sachs Access Treasury 0	20260617	100.05	100.06	100.03	100.04	747948	99.7294	down	down	correct
GBUG.US	iPath Gold ETN	20260617	44.42	45.6	42.928	42.93	34100	42.93	down	down	correct
GCC.US	WisdomTree Continuous Commodity Index Fund	20260617	23.75	23.91	23.38	23.38	92100	23.38	down	down	correct
GCOR.US	Goldman Sachs Access U.S. Aggregate Bond ETF	20260617	41.155	41.2	41.01	41.025	59129	40.879	down	down	correct
GDMA.US	Alpha Architect ETF Trust	20260617	42.75	42.82	42.33	42.37	8700	42.37	down	down	correct
GDOC.US	Goldman Sachs ETF Trust	20260617	33.427	33.48	33.264	33.264	500	33.264	down	down	correct
GDX.US	VanEck Vectors Gold Miners ETF	20260617	87.2	89.99	84.29	84.36	49821500	84.36	down	down	correct
GDXD.US	MicroSectors Gold Miners	20260617	33.85	37.5	30.7	37.45	2576200	37.45	up	up	correct
GDXJ.US	VanEck Vectors Junior Gold Miners ETF	20260617	114.7	118.19	109.72	109.79	13548200	109.79	down	down	correct
GDXU.US	MicroSectors Gold Miners 3X Leveraged ETNs	20260617	137.2	150.25	122.5	122.95	2627200	122.95	down	down	correct
GEM.US	Goldman Sachs ActiveBeta Emerging Markets Equity ETF	20260617	52.94	53.229	52.14	52.24	74300	52.24	down	down	correct
GGRW.US	Gabelli ETFs Trust	20260617	37.51	37.56	37.09	37.09	600	37.09	down	down	correct
GHYB.US	Goldman Sachs Access High Yield Corporate Bond ETF	20260617	44.8	44.85	44.6947	44.6947	15922	44.4479	down	down	correct
GIGB.US	Goldman Sachs ETF Trust	20260617	45.91	45.97	45.745	45.76	34548	45.5708	down	down	correct
GII.US	SPDR S&P Global Infrastructure ETF	20260617	75.76	75.95	74.96	75.09	23300	75.09	down	down	correct
GINN.US	Goldman Sachs Innovate Equity ETF	20260617	78.42	78.57	76.97	77.12	5800	77.12	down	down	correct
GLD.US	SPDR Gold Trust	20260617	397.82	402.04	387.08	388.6	13343000	388.6	down	down	correct
GLDM.US	World Gold Trust	20260617	85.76	86.67	83.44	83.78	9153000	83.78	down	down	correct
GLDX.US	USCF ETF Trust	20260617	34.77	34.77	33.8176	33.8176	14838	33.5675	down	down	correct
GLIN.US	VanEck Vectors ETF Trust	20260617	46.59	46.86	46.15	46.15	6000	46.15	down	down	correct
GLL.US	ProShares Trust II	20260617	23.29	24.52	22.78	24.36	7956000	24.36	up	up	correct
GLRY.US	Inspire Faithward Mid Cap Momentum ESG ETF	20260617	42.49	42.795	42.16	42.16	10500	42.156	down	down	correct
GLTR.US	Aberdeen Standard Physical Precious Metals Basket Shares ETF	20260617	202.56	205	196.02	196.2	63400	196.2	down	down	correct
GMF.US	SPDR S&P Emerging Asia Pacific ETF	20260617	158.53	158.67	156.53	156.53	3000	155.892	down	down	correct
GNR.US	SPDR S&P Global Natural Resources ETF	20260617	71.88	72.29	70.63	70.66	138600	70.66	down	down	correct
GOAU.US	U.S. Global GO GOLD and Precious Metal Miners ETF	20260617	42.64	44	41.25	41.29	47800	41.29	down	down	correct
GOEX.US	Global X Funds	20260617	80.08	82.71	77.74	77.74	8100	77.6403	down	down	correct
GQRE.US	FlexShares Global Quality Real Estate Index Fund	20260617	64.55	64.55	63.34	63.45	14400	62.868	down	down	correct
GREK.US	Global X MSCI Greece ETF	20260617	77.8	78.225	76.72	77.1	61114	76.5317	down	down	correct
GRN.US	iPath Series B Carbon ETN	20260617	31.554	31.554	31.554	31.554	100	31.554
GRNB.US	VanEck Vectors ETF Trust	20260617	24.08	24.1199	24.05	24.06	17590	23.9489	down	down	correct
GSEU.US	Goldman Sachs ETF Trust	20260617	49.7012	49.81	49.1235	49.1235	4017	48.1814	down	down	correct
GSG.US	iShares S&P GSCI Commodity	20260617	29.7	30.29	29.46	29.46	896000	29.46	down	down	correct
GSIE.US	Goldman Sachs ActiveBeta International Equity ETF	20260617	46.74	46.9	46.11	46.22	805262	45.6251	down	down	correct
GSJY.US	Goldman Sachs ActiveBeta Japan Equity ETF	20260617	53.61	53.81	53.2872	53.2872	3501	52.8686	down	down	correct
GSLC.US	Goldman Sachs ETF Trust	20260617	142.54	142.77	140.25	140.57	222860	140.223	down	down	correct
GSPY.US	Gotham Enhanced 500 ETF	20260617	40.82	40.82	40.21	40.218	2500	40.218	down	down	correct
GSSC.US	Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF	20260617	88.27	88.969	87	87.2105	23549	87.0008	down	down	correct
GSY.US	Invesco Ultra Short Duration ETF	20260617	50.27	50.27	50.2225	50.23	737508	49.8852	down	down	correct
GTEK.US	Goldman Sachs Future Tech Leaders Equity ETF	20260617	60.84	61.07	59.809	59.809	122800	59.809	down	down	correct
GTO.US	Invesco Total Return Bond ETF	20260617	47.06	47.11	46.865	46.875	238486	46.4972	down	down	correct
GUNR.US	FlexShares Morningstar Global Upstream Natural Resources Index Fund	20260617	52.61	52.82	51.72	51.82	612000	51.471	down	down	correct
GURU.US	Global X Guru Index ETF	20260617	68.14	68.14	66.98	67.17	500	67.17	down	down	correct
GUSH.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares	20260617	31.46	32.11	30.95	31.15	756300	31.0741	down	down	correct
GVIP.US	Goldman Sachs Hedge Industry VIP ETF	20260617	183.012	184.275	180.19	180.29	14500	180.29	down	down	correct
GWX.US	SPDR S&P International Small Cap ETF	20260617	46.16	46.44	45.45	45.45	144821	44.9155	down	down	correct
GXC.US	SPDR Index Shares Funds	20260617	91.17	91.58	89.87	89.91	30700	89.2446	down	down	correct
GXG.US	Global X MSCI Colombia ETF	20260617	44.07	44.5	43.7	44.01	158897	43.8343	down	down	correct
GYLD.US	Arrow Dow Jones Global Yield ETF	20260617	14.11	14.16	14.09	14.11	5800	14.0281
HACK.US	ETF Series Solutions	20260617	95.82	96.74	94.87	95.38	95100	95.38	down	up	incorrect
HAIL.US	SPDR S&P Kensho Smart Mobility ETF	20260617	40.145	40.635	39.49	39.498	39200	39.3984	down	up	incorrect
HAP.US	VanEck Vectors Natural Resources ETF	20260617	71.1	71.57	70.04	70.16	20600	70.16	down	up	incorrect
HAUZ.US	DBX ETF Trust	20260617	22.87	22.97	22.55	22.69	76000	22.447	down	up	incorrect
HAWX.US	iShares Currency Hedged MSCI ACWI ex U.S. ETF	20260617	46.28	46.7419	46.2355	46.2355	11952	45.7308	down	up	incorrect
HDEF.US	Xtrackers MSCI EAFE High Dividend Yield Equity ETF	20260617	32.84	32.89	32.36	32.45	132100	31.736	down	up	incorrect
HDG.US	ProShares Hedge Replication ETF	20260617	54.85	54.88	54.6717	54.6717	858	54.3788	down	up	incorrect
HDGE.US	AdvisorShares Ranger Equity Bear ETF	20260617	16.57	17.02	16.44	16.99	80500	16.99	up	up	correct
HDLB.US	ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B	20260617	16.18	16.33	15.691	15.691	7200	15.503	down	down	correct
HDMV.US	First Trust Horizon Managed Volatility Developed International ETF	20260617	37.69	37.69	37.2552	37.2552	221	36.6927	down	down	correct
HDV.US	iShares Core High Dividend ETF	20260617	27.365	27.43	27.01	27.11	7015305	27.0247	down	down	correct
HEDJ.US	WisdomTree Europe Hedged Equity Fund	20260617	58.08	58.36	57.57	57.58	236576	56.5904	down	down	correct
HEQT.US	Simplify Exchange Traded Funds	20260617	33.54	33.54	33.32	33.37	32700	33.2694	down	down	correct
HEWJ.US	iShares Currency Hedged MSCI Japan ETF	20260617	64.84	65.225	64.475	64.55	16005	64.2005	down	down	correct
HEZU.US	iShares Currency Hedged MSCI Eurozone ETF	20260617	49.73	49.9999	49.45	49.45	13180	48.6125	down	down	correct
HFXI.US	IQ 50 Percent Hedged FTSE International ETF	20260617	38.51	38.69	38.12	38.16	291900	37.933	down	down	correct
HHH.US	ETF Managers Trust	20260617	67.78	69.07	65.97	66.47	521200	66.47	down	down	correct
HIBL.US	Direxion Daily S&P 500 High Beta Bull 3X Shares	20260617	126.99	131.745	121.545	121.82	66800	121.7533	down	down	correct
HIBS.US	Direxion Daily S&P 500 High Beta Bear 3X Shares	20260617	18.83	19.708	18.07	19.63	202900	19.46	up	up	correct
HIPS.US	GraniteShares HIPS US High Income ETF	20260617	11.45	11.49	11.36	11.364	36053	11.2569	down	down	correct
HMOP.US	Hartford Municipal Opportunities ETF	20260617	39.13	39.22	39.07	39.08	49335	38.9604	down	down	correct
HOLD.US	AdvisorShares Trust	20260617	32.985	33.171	32.98	33.171	300	33.171	up	up	correct
HOMZ.US	ETF Series Solutions	20260617	45.665	45.665	44.28	44.3714	1450	44.2771	down	down	correct
HSCZ.US	iShares Currency Hedged MSCI EAFE Small	20260617	43.61	43.64	43.2539	43.3273	146241	42.7556	down	down	correct
HTAB.US	Hartford Exchange	20260617	19.18	19.181	19.11	19.13	130700	19.0677	down	down	correct
HTEC.US	Robo Global Healthcare Technology and Innovation ETF	20260617	35.03	35.416	34.753	34.753	4000	34.753	down	down	correct
HTRB.US	Hartford Total Return Bond ETF	20260617	33.84	33.8778	33.705	33.72	387307	33.5879	down	down	correct
HTUS.US	Exchange Traded Concepts Trust	20260617	44.08	44.09	43.496	43.496	9300	43.496	down	down	correct
HUSV.US	First Trust Horizon Managed Volatility Domestic ETF	20260617	39.16	39.1959	38.64	38.72	3610	38.6102	down	up	incorrect
HYBB.US	iShares BB Rated Corporate Bond ETF	20260617	46.7	46.75	46.6	46.608	7800	46.3858	down	down	correct
HYDW.US	DBX ETF Trust	20260617	46.73	46.77	46.705	46.705	3400	46.5006	down	down	correct
HYEM.US	VanEck Vectors Emerging Markets High Yield Bond ETF	20260617	20.2	20.25	20.03	20.14	106271	19.9994	down	down	correct
HYG.US	iShares Trust	20260617	79.99	80.07	79.71	79.73	47184840	79.3623	down	down	correct
HYGH.US	iShares U.S. ETF Trust	20260617	86.44	86.64	86.42	86.52	54700	86.0739	up	up	correct
HYGV.US	FlexShares Trust	20260617	40.26	40.31	40.115	40.15	158000	39.9071	down	down	correct
HYLB.US	Xtrackers USD High Yield Corporate Bond ETF	20260617	36.5	36.54	36.385	36.42	1155192	36.2279	down	down	correct
HYMB.US	SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF	20260617	25.28	25.3	25.2	25.21	957895	25.1154	down	down	correct
HYS.US	PIMCO 0	20260617	93.48	93.56	93.235	93.29	66909	92.7214	down	down	correct
HYTR.US	CP High Yield Trend ETF	20260617	21.38	21.39	21.291	21.31	76500	21.2065	down	down	correct
HYUP.US	Xtrackers High Beta High Yield Bond ETF	20260617	41.76	41.77	41.63	41.66	4962	41.4045	down	down	correct
IAI.US	iShares U.S. Broker	20260617	187.36	190.24	186.99	187.59	87300	187.59	up	up	correct
IAK.US	iShares U.S. Insurance ETF	20260617	135.21	136.43	134.76	135.04	16000	135.04	down	down	correct
IAPR.US	Innovator MSCI EAFE Power Buffer ETF	20260617	33.34	33.45	33.14	33.15	7200	33.15	down	up	incorrect
IAT.US	iShares U.S. Regional Banks ETF	20260617	60.12	60.81	59	59.36	240500	59.36	down	down	correct
IAU.US	iShares Gold Trust	20260617	81.53	82.4	79.33	79.64	14275600	79.64	down	up	incorrect
IAUM.US	iShares® Gold Trust Micro	20260617	43.2	43.655	42.03	42.2	5853800	42.2	down	down	correct
IBD.US	Northern Lights Fund Trust IV	20260617	23.83	23.9699	23.64	23.78	34054	23.6082	down	up	incorrect
IBDR.US	iShares iBonds Dec 2026 Term Corporate ETF	20260617	24.21	24.22	24.2	24.2	561387	24.1201	down	down	correct
IBDS.US	iShares iBonds Dec 2027 Term Corporate ETF	20260617	24.18	24.19	24.16	24.16	739496	24.0756	down	down	correct
IBDT.US	iShares iBonds Dec 2028 Term Corporate ETF	20260617	25.25	25.265	25.155	25.17	1113491	25.079	down	down	correct
IBDU.US	iShares Trust	20260617	23.16	23.16	23.065	23.07	1112300	22.9839	down	down	correct
IBDV.US	iShares Trust	20260617	21.8	21.86	21.695	21.71	1488282	21.6294	down	down	correct
IBDW.US	iShares Trust	20260617	20.85	20.88	20.73	20.73	1203300	20.6498	down	down	correct
IBND.US	SPDR Bloomberg Barclays International Corporate Bond ETF	20260617	31.63	31.63	31.14	31.14	61039	31.068	down	up	incorrect
IBUY.US	Amplify Online Retail ETF	20260617	68.4	68.94	67.158	67.158	3000	67.158	down	down	correct
IDEV.US	iShares Core MSCI International Developed Markets ETF	20260617	90.33	90.82	89.085	89.25	2929800	89.25	down	down	correct
IDHQ.US	Invesco S&P International Developed Quality ETF	20260617	43.23	43.52	42.67	42.74	199031	42.4587	down	down	correct
IDLV.US	Invesco S&P International Developed Low Volatility ETF	20260617	35.13	35.18	34.795	34.8275	7448	34.2992	down	down	correct
IDMO.US	Invesco S&P International Developed Momentum ETF	20260617	61.57	62.1	60.845	60.96	255508	60.4499	down	up	incorrect
IDNA.US	iShares Genomics Immunology and Healthcare ETF	20260617	29.97	30.72	29.93	30.39	21800	30.39	up	up	correct
IDOG.US	ALPS International Sector Dividend Dogs ETF	20260617	43.71	43.72	42.99	43.06	25600	42.129	down	down	correct
IDRV.US	iShares Trust	20260617	41.03	41.335	40.34	40.34	27400	40.34	down	down	correct
IDU.US	iShares U.S. Utilities ETF	20260617	112.54	113.38	111.31	111.81	112900	111.81	down	down	correct
IDX.US	VanEck Vectors Indonesia Index ETF	20260617	11.14	11.24	10.9	11.02	50500	11.02	down	down	correct
IEMG.US	iShares Core MSCI Emerging Markets ETF	20260617	84.3	84.83	82.88	83.02	15773400	83.02	down	down	correct
IEUR.US	iShares Core MSCI Europe ETF	20260617	75.56	75.785	74.4	74.57	3013000	74.57	down	down	correct
IEV.US	iShares Trust	20260617	73.21	73.44	72.04	72.25	123600	72.25	down	down	correct
IEZ.US	iShares U.S. Oil Equipment & Services ETF	20260617	29.02	29.09	28.27	28.34	558800	28.34	down	down	correct
IFED.US	IFED	20260617	45.53	45.53	44.568	44.568	400	44.568	down	down	correct
IG.US	Principal Exchange	20260617	20.64	20.67	20.595	20.5988	953594	20.5151	down	down	correct
IGBH.US	iShares Interest Rate Hedged Long	20260617	24.6	24.665	24.6	24.64	15984	24.5379	up	up	correct
IGLB.US	iShares 10+ Year Investment Grade Corporate Bond ETF	20260617	50.05	50.2	49.93	49.98	2007100	49.7654	down	down	correct
IGM.US	iShares Expanded Tech Sector ETF	20260617	162.65	163.53	159.69	159.94	555200	159.94	down	down	correct
IHAK.US	iShares Cybersecurity and Tech ETF	20260617	55.82	56.16	54.89	54.915	124900	54.915	down	up	incorrect
IHDG.US	WisdomTree Trust	20260617	52.93	53.1099	52.56	52.56	103648	51.8676	down	up	incorrect
IHE.US	iShares U.S. Pharmaceuticals ETF	20260617	93.09	93.6	92.34	92.83	148200	92.83	down	down	correct
IHF.US	iShares U.S. Healthcare Providers ETF	20260617	53.23	53.29	52.33	52.43	945700	52.43	down	down	correct
IHI.US	iShares U.S. Medical Devices ETF	20260617	49.58	50.03	48.17	48.4	3361400	48.4	down	down	correct
IHY.US	VanEck Vectors International High Yield Bond ETF	20260617	21.77	21.86	21.66	21.72	15723	21.6196	down	down	correct
IIGD.US	Invesco Investment Grade Defensive ETF	20260617	24.54	24.54	24.4351	24.4371	15656	24.2662	down	down	correct
IJAN.US	Innovator MSCI EAFE Power Buffer ETF January	20260617	38.215	38.26	37.995	37.995	8800	37.995	down	down	correct
IJH.US	iShares Trust	20260617	75.94	76.55	74.82	74.98	11239300	74.98	down	up	incorrect
IJJ.US	iShares S&P Mid	20260617	145.81	146.86	143.36	143.65	199000	143.65	down	down	correct
IJK.US	iShares S&P Mid	20260617	115.35	116.49	114.02	114.19	211700	114.19	down	down	correct
IJR.US	iShares Core S&P Small	20260617	142.75	143.56	140.33	140.67	5839800	140.67	down	down	correct
IJS.US	iShares S&P Small	20260617	133.54	134.24	130.9	131.21	280700	131.21	down	down	correct
IJUL.US	Innovator MSCI EAFE Power Buffer ETF	20260617	35.745	35.745	35.62	35.655	13100	35.655	down	down	correct
ILCB.US	iShares Morningstar U.S. Equity ETF	20260617	103.95	104.04	102.37	102.52	33000	102.52	down	down	correct
ILCG.US	iShares Morningstar Growth ETF	20260617	116.61	116.95	114.78	114.9	65600	114.9	down	up	incorrect
ILCV.US	iShares Morningstar Value ETF	20260617	102.01	102.23	100.71	100.89	30700	100.89	down	down	correct
ILDR.US	First Trust Exchange	20260617	38.59	38.86	38.06	38.09	27600	38.09	down	down	correct
ILF.US	iShares Latin America 40 ETF	20260617	34.53	34.97	34	34.07	1688800	34.07	down	down	correct
ILTB.US	iShares Trust	20260617	49.36	49.46	49.16	49.22	30802	49.0194	down	down	correct
IMCB.US	iShares Morningstar Mid	20260617	95.54	96	94.16	94.27	48700	94.27	down	down	correct
IMCG.US	iShares Morningstar Mid	20260617	96.43	97.26	95.17	95.23	79800	95.23	down	down	correct
IMTB.US	iShares Core 5	20260617	43.77	43.77	43.4805	43.485	37997	43.3228	down	down	correct
IMTM.US	iShares MSCI Intl Momentum Factor ETF	20260617	53.94	54.25	53.265	53.31	615700	53.31	down	down	correct
INCO.US	Columbia India Consumer ETF	20260617	59.55	59.83	58.96	59.07	26500	59.07	down	down	correct
INDL.US	Direxion Daily MSCI India Bull 2x Shares	20260617	45.95	46.07	44.725	44.83	19438	44.714	down	down	correct
INDS.US	Pacer Benchmark Industrial Real Estate SCTR ETF	20260617	40.284	40.284	39.38	39.536	4923	39.536	down	up	incorrect
INFL.US	Horizon Kinetics Inflation Beneficiaries ETF	20260617	51.17	51.4	50.17	50.24	244849	50.1068	down	down	correct
INKM.US	SSGA Active Trust	20260617	34.92	34.92	34.64	34.6418	4272	34.1759	down	down	correct
INMU.US	BlackRock Intermediate Muni Income Bond ETF	20260617	24.17	24.17	24.1	24.12	140700	24.054	down	down	correct
INTF.US	iShares Edge MSCI Multifactor Intl ETF	20260617	41.59	41.75	41.04	41.09	652600	41.09	down	down	correct
IOCT.US	Innovator ETFs Trust	20260617	37.061	37.155	36.86	36.86	3900	36.86	down	down	correct
IOO.US	iShares Global 100 ETF	20260617	139.28	139.35	137.03	137.46	300700	137.46	down	down	correct
IPAC.US	iShares Core MSCI Pacific ETF	20260617	83.65	84.17	82.79	82.9	115900	82.9	down	down	correct
IPAY.US	ETF Series Solutions	20260617	45.18	46.01	44.28	44.31	73800	44.31	down	down	correct
IPO.US	Renaissance IPO ETF	20260617	57.82	59.43	57.46	57.49	67400	57.49	down	up	incorrect
IPOS.US	Renaissance International IPO ETF	20260617	25.13	25.23	24.47	24.527	14200	24.527	down	down	correct
IQDF.US	FlexShares International Quality Dividend Index Fund	20260617	35.81	35.89	35.22	35.22	73000	34.705	down	down	correct
IQDY.US	FlexShares International Quality Dividend Dynamic Index Fund	20260617	44.23	44.34	43.58	43.58	1800	42.985	down	down	correct
IQLT.US	iShares MSCI Intl Quality Factor ETF	20260617	49.79	49.955	49.05	49.12	2733500	49.12	down	down	correct
IQSI.US	IQ Candriam ESG International Equity ETF	20260617	39.06	39.095	38.626	38.626	3900	38.05	down	down	correct
IQSU.US	IQ Candriam ESG US Equity ETF	20260617	62.13	62.16	61.3	61.3	2500	61.156	down	down	correct
ISCB.US	iShares Morningstar Small	20260617	73.67	73.83	72.44	72.45	3700	72.45	down	down	correct
ISCF.US	iShares Trust	20260617	44.29	44.49	43.65	43.82	64400	43.82	down	down	correct
ISCG.US	iShares Morningstar Small	20260617	63.28	63.98	62.55	62.62	19100	62.62	down	down	correct
ISCV.US	iShares Morningstar Small	20260617	76.58	77.08	75.4	75.52	9000	75.52	down	down	correct
ISRA.US	VanEck Vectors Israel ETF	20260617	64.07	64.36	62.56	63.05	11900	63.05	down	up	incorrect
ISWN.US	Amplify ETF Trust	20260617	22.67	22.71	22.27	22.27	3500	22.1085	down	down	correct
ITAN.US	Alpha Architect ETF Trust	20260617	42.2	42.22	41.429	41.429	3600	41.3246	down	down	correct
ITEQ.US	BlueStar Israel Technology ETF	20260617	65.16	65.71	64.39	64.39	9100	64.39	down	down	correct
ITOT.US	iShares Core S&P Total U.S. Stock Market ETF	20260617	164.26	164.57	161.72	162.1	3601400	162.1	down	down	correct
IVE.US	iShares Trust	20260617	228.64	229.16	225.19	225.79	1160100	225.79	down	down	correct
IVES.US	ETF Managers Trust	20260617	37.93	38.2	37.31	37.37	562000	37.37	down	down	correct
IVLU.US	iShares Edge MSCI Intl Value Factor ETF	20260617	42.77	42.85	42.11	42.19	1623600	42.19	down	down	correct
IVOG.US	Vanguard S&P Mid	20260617	143.86	144.88	141.84	141.84	12600	141.84	down	down	correct
IVOL.US	Krane Shares Trust	20260617	17.54	17.54	17.235	17.24	126100	17.1882	down	down	correct
IVOO.US	Vanguard Admiral Funds	20260617	128.85	129.8499	126.995	127.17	63127	126.8266	down	down	correct
IVOV.US	Vanguard S&P Mid	20260617	112.6	113.47	110.93	111.12	23400	111.12	down	down	correct
IVV.US	iShares Core S&P 500 ETF	20260617	752.89	753.69	740.72	742.61	17278500	742.61	down	down	correct
IVW.US	iShares S&P 500 Growth ETF	20260617	137.62	137.77	135.36	135.68	3081500	135.68	down	down	correct
IWB.US	iShares Russell 1000 ETF	20260617	409.55	410.26	403.25	404.08	886000	404.08	down	down	correct
IWC.US	iShares Micro	20260617	189.3	192.26	187.74	188.27	98200	188.27	down	down	correct
IWD.US	iShares Russell 1000 Value ETF	20260617	243.24	243.94	239.98	240.38	7200200	240.38	down	down	correct
IWDL.US	ETRACS 2x Leveraged US Value Factor TR ETN	20260617	61.583	61.583	61.583	61.583	100	61.583
IWF.US	iShares Russell 1000 Growth ETF	20260617	123.44	123.716	121.265	121.6	12892220	121.6	down	down	correct
IWFL.US	ETRACS 2x Leveraged US Growth Factor TR ETN	20260617	58.329	58.329	58.329	58.329	100	58.329
IWL.US	iShares Russell Top 200 ETF	20260617	185.78	185.78	182.87	183.14	70800	183.14	down	down	correct
IWM.US	iShares Trust	20260617	292.47	295.82	288.93	289.88	39920100	289.88	down	down	correct
IWML.US	ETRACS 2x Leveraged US Size Factor TR ETN	20260617	37.81	37.81	31.454	31.454	500	31.454	down	down	correct
IWN.US	iShares Russell 2000 Value ETF	20260617	216.22	218.27	212.98	213.69	859600	213.69	down	down	correct
IWO.US	iShares Russell 2000 Growth ETF	20260617	382.27	387.83	378.85	380.02	670300	380.02	down	down	correct
IWP.US	iShares Russell Mid	20260617	142.03	143.58	140.47	140.61	2398400	140.61	down	up	incorrect
IWR.US	iShares Russell Mid	20260617	109.03	109.66	107.33	107.52	2810400	107.52	down	down	correct
IWS.US	iShares Russell Mid	20260617	163.71	164.56	161.08	161.45	1430400	161.45	down	down	correct
IWV.US	iShares Russell 3000 ETF	20260617	425.96	426.67	419.41	420.2	298000	420.2	down	down	correct
IWX.US	iShares Russell Top 200 Value ETF	20260617	105.92	106.15	104.69	104.89	267600	104.89	down	up	incorrect
IWY.US	iShares Russell Top 200 Growth ETF	20260617	289.44	289.89	284.13	284.9	409200	284.9	down	up	incorrect
IXC.US	iShares Global Energy ETF	20260617	51.38	51.38	50.52	50.61	2411300	50.61	down	up	incorrect
IXG.US	iShares Global Financials ETF	20260617	125.75	127.03	124.53	125.45	176600	125.45	down	down	correct
IXJ.US	iShares Global Healthcare ETF	20260617	94.61	94.84	93.28	93.6	380200	93.6	down	down	correct
IXN.US	iShares Global Tech ETF	20260617	143.42	144.21	140.72	141.04	213500	141.04	down	down	correct
IXP.US	iShares Global Comm Services ETF	20260617	118.5	118.5	116.42	116.5	61300	116.5	down	down	correct
IYC.US	iShares U.S. Consumer Services ETF	20260617	101.92	102.3	99.95	100.07	159800	100.07	down	up	incorrect
IYE.US	iShares U.S. Energy ETF	20260617	58.11	58.38	57.55	57.71	2113100	57.71	down	up	incorrect
IYF.US	iShares U.S. Financials ETF	20260617	129.34	130.74	128.46	128.89	1451500	128.89	down	down	correct
IYG.US	iShares U.S. Financial Services ETF	20260617	91.72	92.83	91.19	91.47	97700	91.47	down	down	correct
IYH.US	iShares U.S. Healthcare ETF	20260617	63.68	63.93	62.83	63.13	605300	63.13	down	down	correct
IYK.US	iShares U.S. Consumer Goods ETF	20260617	72.95	73.13	71.78	72.07	314000	72.07	down	down	correct
IYM.US	iShares U.S. Basic Materials ETF	20260617	188.77	191.37	186.72	187.01	92200	187.01	down	up	incorrect
IYR.US	iShares U.S. Real Estate ETF	20260617	103.09	103.2	100.39	100.62	7734600	100.62	down	down	correct
IYW.US	iShares U.S. Technology ETF	20260617	250.73	251.44	245.84	246.39	814500	246.39	down	down	correct
IYY.US	iShares Dow Jones U.S. ETF	20260617	182.66	182.73	180	180.17	22400	180.17	down	down	correct
JAAA.US	Janus Detroit Street Trust	20260617	50.62	50.625	50.61	50.61	4317200	50.4103	down	down	correct
JAGG.US	JPMorgan U.S. Aggregate Bond ETF	20260617	45.94	45.9799	45.75	45.7871	36293	45.7871	down	down	correct
JDIV.US	JPMorgan U.S. Dividend ETF	20260617	56.383	56.383	56.383	56.383	100	56.0079
JDST.US	Direxion Daily Junior Gold Miners Index Bear 2X Shares	20260617	31.7	34.22	29.575	34.21	1209623	33.9741	up	up	correct
JEPI.US	J.P. Morgan Exchange	20260617	56.55	56.69	55.87	55.99	4151700	55.6062	down	down	correct
JETS.US	U.S. Global Jets ETF	20260617	30.6	31.08	30.225	30.25	3173900	30.25	down	down	correct
JHCB.US	John Hancock Exchange	20260617	21.3	21.33	21.24	21.24	10600	21.1496	down	down	correct
JHEM.US	John Hancock Multifactor Emerging Markets ETF	20260617	41.3	41.555	40.691	40.691	17834	40.4856	down	down	correct
JHMB.US	John Hancock Exchange	20260617	22.06	22.06	21.91	21.915	22300	21.8251	down	down	correct
JHMD.US	John Hancock Multifactor Developed International ETF	20260617	45.77	45.9299	45.183	45.24	83127	44.4651	down	down	correct
JHML.US	John Hancock Multifactor Large Cap ETF	20260617	89.38	89.6106	88.13	88.2503	27018	87.862	down	down	correct
JHMM.US	John Hancock Multifactor Mid Cap ETF	20260617	74.4	74.77	73.07	73.24	155511	72.9583	down	down	correct
JHMU.US	John Hancock Exchange	20260617	26.3	26.3	26.2	26.21	7400	26.1274	down	down	correct
JHSC.US	John Hancock Multifactor Small Cap ETF	20260617	48	48.3	47.13	47.26	22216	47.0752	down	down	correct
JIG.US	J.P. Morgan Exchange	20260617	87	87.5	85.97	86.01	20700	86.01	down	down	correct
JIGB.US	J.P. Morgan Exchange	20260617	45.37	45.4088	45.1973	45.1973	2453	45.1973	down	down	correct
JKD.US	iShares Morningstar U.S. Equity ETF	20260617	103.95	104.04	102.37	102.5213	33002	102.5213	down	down	correct
JKE.US	iShares Morningstar Growth ETF	20260617	116.61	116.95	114.78	114.9	65641	114.9	down	down	correct
JKF.US	iShares Morningstar Value ETF	20260617	102.01	102.23	100.71	100.89	30918	100.89	down	down	correct
JKG.US	iShares Morningstar Mid	20260617	95.54	95.9992	94.16	94.27	48689	94.27	down	down	correct
JKJ.US	iShares Morningstar Small	20260617	73.67	73.825	72.44	72.4501	3651	72.4501	down	down	correct
JKK.US	iShares Morningstar Small	20260617	63.28	63.98	62.545	62.62	19144	62.62	down	down	correct
JMBS.US	Janus Henderson Mortgage	20260617	45.23	45.2799	44.96	44.99	872470	44.7963	down	down	correct
JMOM.US	JPMorgan U.S. Momentum Factor ETF	20260617	83.78	84.19	82.88	82.88	75136	82.7307	down	down	correct
JNK.US	SPDR Bloomberg Barclays High Yield Bond ETF	20260617	96.38	96.48	95.995	96.06	8763030	95.5309	down	up	incorrect
JNUG.US	Direxion Daily Junior Gold Miners Index Bull 2X Shares	20260617	166.12	177.3	152.77	153.06	643900	152.4575	down	down	correct
JOJO.US	Tidal ETF Trust	20260617	15.61	15.63	15.572	15.572	1000	15.5157	down	down	correct
JOYY.US	Infusive® Compounding Global Equities ETF	20260617	67.01	67.55	66.08	66.42	274300	64.9254	down	down	correct
JPEM.US	JPMorgan Diversified Return Emerging Markets Equity ETF	20260617	65.49	65.71	64.71	64.7282	5811	63.9456	down	down	correct
JPIE.US	J.P. Morgan Exchange	20260617	46.06	46.09	45.92	45.95	1300600	45.7343	down	down	correct
JPIN.US	JPMorgan Diversified Return International Equity ETF	20260617	75.17	75.425	74.22	74.3155	17599	73.3967	down	down	correct
JPMB.US	JPMorgan USD Emerging Markets Sovereign Bond ETF	20260617	40.31	40.4	40.1908	40.1908	7580	39.996	down	down	correct
JPME.US	JPMorgan Diversified Return U.S. Mid Cap Equity ETF	20260617	124.58	124.58	122.34	122.4154	8681	121.9011	down	down	correct
JPSE.US	JPMorgan Diversified Return U.S. Small Cap Equity ETF	20260617	59.27	59.47	58.301	58.44	67301	58.2758	down	down	correct
JPUS.US	JPMorgan Diversified Return U.S. Equity ETF	20260617	140.5	140.7518	138.2005	138.4122	5049	137.7392	down	down	correct
JPXN.US	iShares JPX	20260617	100.88	101.47	100.24	100.24	98600	100.24	down	down	correct
JQUA.US	JPMorgan U.S. Quality Factor ETF	20260617	71.58	71.73	70.44	70.54	520000	70.3547	down	down	correct
JSCP.US	JPMorgan Short Duration Core Plus ETF	20260617	47.1	47.115	46.955	46.97	117500	46.7996	down	down	correct
JSTC.US	Tidal ETF Trust	20260617	22.78	22.835	22.472	22.472	26900	22.3723	down	down	correct
JUSA.US	JPMorgan ActiveBuilders U.S. Large Cap Equity ETF	20260617	67.511	67.61	66.66	66.7317	15271	66.6691	down	down	correct
JUST.US	Goldman Sachs JUST U.S. Large Cap Equity ETF	20260617	107.35	107.35	106.0187	106.0187	3504	105.7503	down	down	correct
JVAL.US	JPMorgan U.S. Value Factor ETF	20260617	58.5	58.64	57.49	57.49	43400	57.2673	down	down	correct
JXI.US	iShares Global Utilities ETF	20260617	83.78	83.89	82.74	82.93	66800	82.93	down	down	correct
KARS.US	KraneShares Electric Vehicles and Future Mobility Index ETF	20260617	33.85	34.25	33.51	33.519	10900	33.519	down	down	correct
KBA.US	KraneShares Trust	20260617	34.29	34.36	33.92	33.92	28800	33.92	down	down	correct
KBE.US	SPDR S&P Bank ETF	20260617	66.36	66.91	64.88	65.36	2264714	65.0122	down	down	correct
KCCA.US	KraneShares California Carbon Allowance ETF	20260617	16.65	16.713	16.64	16.65	13700	16.65
KCE.US	SPDR S&P Capital Markets ETF	20260617	157.12	159.1	155.68	155.68	25000	154.9755	down	down	correct
KEMQ.US	KraneShares FTSE Emerging Markets Consumer Technology Index ETF	20260617	25.71	25.775	25.35	25.35	2100	25.35	down	down	correct
KEMX.US	KraneShares MSCI Emerging Markets ex China Index ETF	20260617	53.26	53.6	52.415	52.461	13600	52.461	down	up	incorrect
KGRN.US	KraneShares MSCI China Clean Technology ETF	20260617	25.02	25.682	24.86	24.866	8000	24.866	down	down	correct
KHYB.US	KraneShares Asia Pacific High Yield Bond ETF	20260617	24.25	24.26	24.23	24.235	2600	24.0408	down	down	correct
KIE.US	SPDR S&P Insurance ETF	20260617	58.53	59.21	58.07	58.29	1849486	58.0749	down	up	incorrect
KLDW.US	Knowledge Leaders Developed World ETF	20260617	64.06	64.06	62.81	62.81	454	62.81	down	down	correct
KMLM.US	KFA Mount Lucas Index Strategy ETF	20260617	27.67	27.989	27.67	27.77	205100	27.77	up	up	correct
KNOW.US	Direxion All Cap Insider Sentiment Shares	20260617	12.97	12.97	12.8443	12.8443	898	12.7869	down	down	correct
KOKU.US	Xtrackers MSCI Kokusai Equity ETF	20260617	129.838	129.838	129.838	129.838	200	129.157
KOLD.US	ProShares UltraShort Bloomberg Natural Gas	20260617	23.44	23.71	22.81	22.85	3564300	22.85	down	down	correct
KOMP.US	SPDR S&P Kensho New Economies Composite ETF	20260617	70.7	71.82	69.98	70.14	51522	70.0379	down	up	incorrect
KONG.US	ETF Opportunities Trust	20260617	30.311	30.311	30.311	30.311	100	30.311
KORP.US	American Century Diversified Corporate Bond ETF	20260617	46.78	46.852	46.66	46.66	87907	46.4636	down	down	correct
KORU.US	Direxion Shares ETF Trust	20260617	978.93	1016.28	905.9301	914.4	14613740	45.72	down	up	incorrect
KRBN.US	KraneShares Global Carbon ETF	20260617	33.4	33.55	33.29	33.29	15000	33.29	down	up	incorrect
KRE.US	SPDR S&P Regional Banking ETF	20260617	72.29	72.93	70.53	71.15	27532500	70.7379	down	down	correct
KSA.US	iShares MSCI Saudi Arabia ETF	20260617	38.6	38.83	38.37	38.42	520200	38.42	down	down	correct
KSTR.US	KraneShares SSE STAR Market 50 Index ETF	20260617	26.56	26.65	26.2	26.23	257300	26.23	down	down	correct
KURE.US	KraneShares MSCI All China Health Care Index ETF	20260617	14.82	14.82	14.54	14.56	24900	14.56	down	down	correct
KVLE.US	KFA Value Line Dynamic Core Equity Index ETF	20260617	28.25	28.25	27.81	27.81	5900	27.6456	down	down	correct
KWEB.US	KraneShares CSI China Internet ETF	20260617	25.81	26.03	25.32	25.38	21084100	25.38	down	down	correct
KXI.US	iShares Global Consumer Staples ETF	20260617	68.14	68.15	66.94	67.04	75100	67.04	down	down	correct
LABD.US	Direxion Daily S&P Biotech Bear 3X Shares	20260617	12.41	12.42	10.905	11.59	8682947	11.5031	down	down	correct
LABU.US	Direxion Shares ETF Trust	20260617	189.2	210.7	188.78	200.41	1029300	200.41	up	up	correct
LCR.US	Leuthold Core ETF	20260617	39.77	39.83	39.4	39.418	2500	39.418	down	down	correct
LCTD.US	BlackRock World ex U.S. Carbon Transition Readiness ETF	20260617	58.3	58.58	57.583	57.583	350700	57.583	down	down	correct
LCTU.US	BlackRock U.S. Carbon Transition Readiness ETF	20260617	80.17	80.36	78.965	79.14	35400	79.14	down	down	correct
LDUR.US	PIMCO Enhanced Low Duration Active Exchange	20260617	95.48	95.5127	95.27	95.3	50567	94.981	down	down	correct
LEMB.US	iShares J.P. Morgan EM Local Currency Bond ETF	20260617	42.69	42.81	42.42	42.43	509400	42.43	down	down	correct
LGH.US	HCM Defender 500 Index ETF	20260617	64.225	64.293	63	63.031	18100	63.031	down	down	correct
LGLV.US	SPDR SSGA US Large Cap Low Volatility Index ETF	20260617	180.67	181.1572	178.11	178.51	19824	177.5356	down	down	correct
LGOV.US	First Trust Exchange	20260617	21.51	21.58	21.361	21.385	356200	21.2303	down	down	correct
LIT.US	Global X Funds	20260617	83.69	84.69	82.886	83.07	208825	82.7144	down	down	correct
LOPP.US	Gabelli ETFs Trust	20260617	38.335	38.335	38.335	38.335	100	38.335
LOUP.US	Innovator ETFs Trust	20260617	94.59	95.322	93.02	93.02	14500	93.02	down	down	correct
LQD.US	iShares iBoxx $ Investment Grade Corporate Bond ETF	20260617	109.08	109.31	108.71	108.77	31079641	108.3895	down	down	correct
LQDB.US	iShares Trust	20260617	86.525	86.525	86.19	86.205	53800	85.8708	down	down	correct
LQDH.US	iShares Interest Rate Hedged Corporate Bond ETF	20260617	93.33	93.33	93.11	93.23	32800	92.8079	down	down	correct
LRGF.US	iShares MSCI USA Multifactor ETF	20260617	75.95	76.1	74.835	74.96	193900	74.96	down	down	correct
LRNZ.US	TrueShares Technology AI and Deep Learning ETF	20260617	60.31	60.809	59.65	59.657	4700	59.657	down	down	correct
LSAF.US	LeaderSharesTM AlphaFactor US Core Equity ETF	20260617	52.1	52.21	51.21	51.21	1400	51.21	down	down	correct
LSAT.US	Two Roads Shared Trust	20260617	43.595	43.595	42.8	42.8	600	42.8	down	down	correct
LTL.US	ProShares Ultra Telecommunications	20260617	24.26	24.3	21.8801	23.6037	2985	23.5615	down	down	correct
LTPZ.US	PIMCO 15+ Year U.S. TIPS Index Exchange	20260617	51	51.14	50.735	50.83	117071	50.1978	down	down	correct
MAKX.US	ProShares S&P Kensho Smart Factories ETF	20260617	71.09	72.23	70.69	70.69	2100	70.6738	down	up	incorrect
MARB.US	First Trust Vivaldi Merger Arbitrage ETF	20260617	20.93	20.9499	20.9201	20.9265	1939	20.9265	down	down	correct
MBOX.US	Freedom Day Dividend ETF	20260617	40.57	40.64	40.068	40.068	11000	39.9023	down	down	correct
MBSD.US	FlexShares Disciplined Duration MBS Index Fund	20260617	20.82	20.82	20.58	20.5803	15083	20.5202	down	down	correct
MDY.US	SPDR S&P MIDCAP 400 ETF Trust	20260617	694.6	699.99	684.3	685.87	1365000	684.168	down	down	correct
MDYG.US	SPDR S&P 400 Mid Cap Growth ETF	20260617	110.08	111.22	108.925	109.11	104593	108.9626	down	down	correct
MDYV.US	SPDR S&P 400 Mid Cap Value ETF	20260617	94.12	94.7	92.555	92.72	73655	92.3011	down	down	correct
META.US	Roundhill Ball Metaverse ETF	20260617	592	593.81	566.19	567.58	20478300	567.58	down	down	correct
MEXX.US	Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3	20260617	32.39	33.25	30.97	31.28	18764	31.0393	down	down	correct
MFDX.US	PIMCO RAFI Dynamic Multi	20260617	42.69	42.79	42.01	42.01	5851	41.5863	down	down	correct
MFEM.US	PIMCO RAFI Dynamic Multi	20260617	29.41	29.56	28.96	28.96	11000	28.7651	down	down	correct
MFUS.US	PIMCO RAFI Dynamic Multi	20260617	66.37	66.73	65.6801	65.78	13419	65.5646	down	up	incorrect
MGC.US	Vanguard Mega Cap Index Fund ETF Shares	20260617	275.49	275.565	271.1596	271.78	159545	271.12	down	up	incorrect
MGK.US	Vanguard Mega Cap Growth Index Fund ETF Shares	20260617	88.5	88.58	86.8	87.04	3071657	86.9533	down	up	incorrect
MGV.US	Vanguard World Fund	20260617	163.2	163.85	161.64	161.96	497444	161.2416	down	down	correct
MID.US	American Century Mid Cap Growth Impact ETF	20260617	67.86	68.08	66.653	66.653	4000	66.653	down	down	correct
MIDE.US	DBX ETF Trust	20260617	37.472	37.472	37.472	37.472	100	37.351
MIDU.US	Direxion Shares ETF Trust	20260617	71.96	73.6	68.8301	69.3	18725	69.1904	down	down	correct
MINO.US	PIMCO ETF Trust	20260617	45.53	45.6	45.45	45.49	50500	45.3409	down	down	correct
MINT.US	PIMCO Enhanced Short Maturity Active Exchange	20260617	100.62	100.65	100.62	100.65	1260886	100.3265	up	up	correct
MJ.US	ETFMG Alternative Harvest ETF	20260617	25.27	25.68	25.001	25.07	40200	25.07	down	down	correct
MLPA.US	Global X MLP ETF	20260617	52.26	52.38	51.7	51.9	207300	51.9	down	down	correct
MLPB.US	UBS ETRACS Alerian MLP Infrastructure Index ETN Series B	20260617	28.29	28.29	27.98	28.0586	1636	27.6438	down	down	correct
MLPR.US	ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN	20260617	66.91	66.91	66.91	66.91	100	65.3052
MLPX.US	Global X MLP & Energy Infrastructure ETF	20260617	72.52	72.61	71.79	71.88	310700	71.88	down	down	correct
MMIN.US	IQ MacKay Municipal Insured ETF	20260617	24.21	24.21	24.09	24.097	44687	24.0194	down	down	correct
MMIT.US	IndexIQ Active ETF Trust	20260617	24.36	24.4	24.3	24.31	237379	24.2391	down	down	correct
MMLG.US	First Trust Exchange	20260617	36.585	36.64	35.97	35.9931	4810	35.9931	down	down	correct
MMSC.US	MMSC	20260617	28.2	28.53	27.97	27.97	8200	27.97	down	down	correct
MMTM.US	SPDR S&P 1500 Momentum Tilt ETF	20260617	316.79	316.79	312.6254	312.6254	632	311.7549	down	down	correct
MNA.US	IQ Merger Arbitrage ETF	20260617	36.3	36.4659	36.3	36.3079	16133	36.3079	up	up	correct
MOO.US	VanEck Vectors Agribusiness ETF	20260617	77.95	78.47	77.1	77.29	320400	77.29	down	down	correct
MORT.US	VanEck Vectors Mortgage REIT Income ETF	20260617	10.2	10.21	9.965	10.03	546429	9.6185	down	down	correct
MOTO.US	SmartETFs Smart Transportation & Technology ETF	20260617	65.947	65.947	65.947	65.947	200	65.947
MSOS.US	AdvisorShares Pure US Cannabis ETF	20260617	4.84	4.915	4.72	4.77	5395900	4.77	down	down	correct
MTGP.US	WisdomTree Mortgage Plus Bond Fund	20260617	44.31	44.32	44.058	44.058	3817	43.9139	down	down	correct
MTUL.US	ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN	20260617	63.91	63.91	62.247	62.247	400	62.247	down	down	correct
MUB.US	iShares Trust	20260617	107.22	107.3	106.96	106.98	3400071	106.6931	down	down	correct
MUNI.US	PIMCO ETF Trust	20260617	52.47	52.5	52.34	52.42	418081	52.2705	down	down	correct
MUSI.US	American Century Multisector Income ETF	20260617	43.7	43.74	43.55	43.56	15000	43.3819	down	down	correct
MUST.US	Columbia Multi	20260617	20.61	20.73	20.585	20.64	82862	20.5841	up	up	correct
MVRL.US	ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN	20260617	13.5	13.5	13.1	13.1	5465	12.7266	down	down	correct
MVV.US	ProShares Ultra MidCap400	20260617	89.69	91	87.15	87.3519	2077	87.2469	down	down	correct
MXI.US	iShares Global Materials ETF	20260617	113.03	114.21	111.42	111.44	9900	111.44	down	down	correct
MYY.US	ProShares Short MidCap400	20260617	15.26	15.49	15.18	15.4847	1890	15.3451	up	up	correct
MZZ.US	ProShares UltraShort MidCap400	20260617	5.87	6.0893	5.83	6.0893	3818	6.0672	up	up	correct
NACP.US	Impact Shares Trust I	20260617	59.86	59.86	59.11	59.11	600	59.0043	down	down	correct
NAIL.US	Direxion Daily Homebuilders & Supplies Bull 3X Shares	20260617	44.67	47.7	41.12	41.57	2899786	41.473	down	down	correct
NANR.US	SPDR S&P North American Natural Resources ETF	20260617	80.665	81.359	79.37	79.45	11100	79.45	down	down	correct
NERD.US	Listed Funds Trust	20260617	20.15	20.15	19.874	19.874	700	19.874	down	down	correct
NETL.US	Fundamental Income Net Lease Real Estate ETF	20260617	26.47	26.47	25.9	25.968	5400	25.8658	down	down	correct
NFLT.US	Virtus Newfleet Multi	20260617	23.06	23.09	22.97	22.97	40812	22.7717	down	down	correct
NFRA.US	FlexShares STOXX Global Broad Infrastructure Index Fund	20260617	65.81	65.81	64.82	64.96	55300	64.362	down	down	correct
NLR.US	VanEck Vectors Uranium+Nuclear Energy ETF	20260617	125.51	127.79	124.32	124.65	372800	124.65	down	down	correct
NORW.US	Global X MSCI Norway ETF	20260617	36.51	36.55	35.7084	35.77	64576	33.5317	down	down	correct
NRGD.US	MicroSectors U.S. Big Oil Index	20260617	29.77	30.445	29.33	30.406	25200	30.406	up	up	correct
NRGU.US	MicroSectors U.S. Big Oil Index 3X Leveraged ETNs	20260617	31.96	31.96	30.44	30.96	53900	30.96	down	down	correct
NTSE.US	WisdomTree Emerging Markets Efficient Core Fund	20260617	49.49	49.639	48.58	48.58	3200	48.3672	down	down	correct
NTSI.US	WisdomTree International Efficient Core Fund	20260617	47.925	47.99	47.27	47.29	12124	46.7444	down	down	correct
NTSX.US	WisdomTree Trust	20260617	59.41	59.44	58.44	58.55	69400	58.3894	down	down	correct
NUAG.US	Nuveen Enhanced Yield U.S. Aggregate Bond ETF	20260617	21.03	21.03	20.95	20.95	7333	20.8701	down	down	correct
NUBD.US	Nuveen ESG U.S. Aggregate Bond ETF	20260617	22.13	22.16	22.065	22.065	89476	21.9912	down	down	correct
NUGO.US	Nushares ETF Trust	20260617	43.16	43.26	42.72	42.763	6100	42.763	down	down	correct
NUGT.US	Direxion Shares ETF Trust	20260617	157.84	168.18	147.82	147.93	1046800	147.7152	down	down	correct
NUHY.US	Nuveen ESG High Yield Corporate Bond ETF	20260617	21.42	21.43	21.35	21.35	4400	21.2296	down	down	correct
NUSA.US	Nuveen Enhanced Yield 1	20260617	23.15	23.165	23.09	23.105	3158	23.0291	down	down	correct
NYF.US	iShares New York Muni Bond ETF	20260617	53.71	53.76	53.64	53.64	268484	53.5001	down	down	correct
OALC.US	Unified Series Trust	20260617	40.9	40.91	40.18	40.303	20700	40.303	down	down	correct
OBOR.US	KraneShares MSCI One Belt One Road Index ETF	20260617	27.36	27.41	27.015	27.015	400	27.015	down	down	correct
OCIO.US	ClearShares OCIO ETF	20260617	37.75	37.75	37.5492	37.5492	352	37.3842	down	down	correct
OEF.US	iShares S&P 100 ETF	20260617	369.11	369.32	363.11	364.14	518700	364.14	down	down	correct
OGCP.US	Empire State Realty OP L.P	20260617	5.75	5.75	5.75	5.75	0	5.75
OIH.US	VanEck Vectors ETF Trust	20260617	406.19	406.82	395.99	397.12	556400	397.12	down	down	correct
OILU.US	Bank of Montreal	20260617	36.4	36.85	35.28	35.47	353300	35.47	down	down	correct
OND.US	ProShares Trust	20260617	33.382	33.382	33.382	33.382	155	33.382
ONEO.US	SPDR Russell 1000 Momentum Focus ETF	20260617	150.9311	150.9311	150.9311	150.9311	83	150.4745
ONEV.US	SPDR Russell 1000 Low Volatility Focus ETF	20260617	143.66	143.66	141.4	141.54	2521	140.7739	down	down	correct
ONEY.US	SPDR Russell 1000 Yield Focus ETF	20260617	130.49	130.675	128.1	128.1	19379	127.122	down	down	correct
ONLN.US	ProShares Online Retail ETF	20260617	55.18	55.61	54.2359	54.2359	2463	54.1888	down	down	correct
ONOF.US	Global X Funds	20260617	40.06	40.11	39.51	39.65	6900	39.4841	down	down	correct
OPER.US	ETF Series Solutions	20260617	100.19	100.19	100.17	100.19	500	99.9403
OUNZ.US	VanEck Merk Gold Trust	20260617	41.67	42.115	40.56	40.71	1366300	40.71	down	down	correct
OVB.US	Overlay Shares Core Bond ETF	20260617	20.55	20.58	20.44	20.44	12100	20.3377	down	down	correct
OVF.US	Overlay Shares Foreign Equity ETF	20260617	32.51	32.755	31.97	32.02	13200	31.7423	down	down	correct
OVL.US	Overlay Shares Large Cap Equity ETF	20260617	57.31	57.312	56.25	56.41	193300	55.9205	down	down	correct
OVLH.US	Overlay Shares Hedged Large Cap Equity ETF	20260617	41.99	42.003	41.54	41.54	68100	41.54	down	down	correct
OVM.US	Overlay Shares Municipal Bond ETF	20260617	21.83	21.83	21.7	21.7	17100	21.6084	down	down	correct
OVS.US	Overlay Shares Small Cap Equity ETF	20260617	41.46	41.59	40.7	40.71	11700	40.3721	down	down	correct
OVT.US	Listed Funds Trust	20260617	21.905	21.94	21.81	21.81	17100	21.6913	down	down	correct
OWNS.US	Impact Shares Trust I	20260617	17.46	17.47	17.365	17.365	7000	17.2013	down	down	correct
PAB.US	PGIM ETF Trust	20260617	42.33	42.33	42.105	42.105	1700	41.9478	down	down	correct
PALC.US	Pacer Lunt Large Cap Multi	20260617	58.755	58.93	57.8	57.8	18500	57.8	down	down	correct
PALL.US	Aberdeen Standard Physical Palladium Shares ETF	20260617	24.62	24.7	23.68	23.71	909900	23.71	down	down	correct
PAMC.US	Pacer Lunt MidCap Multi	20260617	55.61	55.61	54.649	54.649	2300	54.649	down	down	correct
PBD.US	Invesco Global Clean Energy ETF	20260617	20.36	20.55	20.0877	20.0877	66419	20.011	down	up	incorrect
PBE.US	Invesco Dynamic Biotechnology & Genome ETF	20260617	84.685	85.69	84.36	84.44	3978	83.6319	down	up	incorrect
PBJ.US	Invesco Dynamic Food & Beverage ETF	20260617	47.49	47.5	46.6869	46.7832	4477	46.6434	down	up	incorrect
PBP.US	Invesco Exchange	20260617	23.07	23.07	22.86	22.9	89177	22.4858	down	up	incorrect
PBW.US	Invesco WilderHill Clean Energy ETF	20260617	40.16	41.44	39.9	39.98	670497	39.7482	down	down	correct
PCEF.US	Invesco Exchange	20260617	20.27	20.3476	20.09	20.09	89601	19.8519	down	down	correct
PCY.US	Invesco Exchange	20260617	21.79	21.84	21.71	21.72	650300	21.5098	down	down	correct
PDN.US	Invesco FTSE RAFI Developed Markets ex	20260617	46.711	46.94	46.09	46.09	9108	45.6685	down	down	correct
PEJ.US	Invesco Dynamic Leisure and Entertainment ETF	20260617	65.44	65.65	64.585	64.77	16572	64.6811	down	down	correct
PEXL.US	Pacer Funds Trust	20260617	75.17	75.19	73.66	73.81	600	73.81	down	down	correct
PFFA.US	ETFis Series Trust I	20260617	21.35	21.45	21.28	21.3	1167922	20.951	down	down	correct
PFFD.US	Global X U.S. Preferred ETF	20260617	18.94	18.96	18.82	18.84	512992	18.7392	down	down	correct
PFFL.US	ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN	20260617	7.82	7.83	7.7806	7.7806	1010	7.7448	down	down	correct
PFFR.US	ETFis Series Trust I	20260617	17.74	17.8999	17.65	17.79	23653	17.5447	up	up	correct
PFFV.US	Global X Variable Rate Preferred ETF	20260617	22.16	22.205	22.152	22.166	46000	22.0339	up	up	correct
PFIG.US	Invesco Exchange	20260617	24.0143	24.0143	23.905	23.905	7615	23.7272	down	down	correct
PFIX.US	Simplify Exchange Traded Funds	20260617	44.3	44.76	43.45	43.86	586900	43.7562	down	down	correct
PFLD.US	AAM Low Duration Preferred and Income Securities ETF	20260617	19.69	19.74	19.64	19.66	96400	19.57	down	down	correct
PFXF.US	VanEck Vectors Preferred Securities ex Financials ETF	20260617	18.6	18.63	18.39	18.41	1054124	18.2975	down	down	correct
PGF.US	Invesco Financial Preferred ETF	20260617	13.85	13.87	13.82	13.84	115379	13.6821	down	down	correct
PGHY.US	Invesco Exchange	20260617	19.9	19.96	19.801	19.85	40791	19.6214	down	down	correct
PGRO.US	Putnam Focused Large Cap Growth ETF	20260617	47.53	47.6	46.715	46.835	33400	46.835	down	down	correct
PGX.US	Invesco Preferred ETF	20260617	10.97	11.01	10.96	10.96	4360145	10.8479	down	down	correct
PHB.US	Invesco Exchange	20260617	18.31	18.355	18.28	18.2894	17422	18.2004	down	down	correct
PHDG.US	Invesco S&P 500 Downside Hedged ETF	20260617	41.48	41.48	40.99	41.028	5835	40.8802	down	down	correct
PHYL.US	PGIM Active High Yield Bond ETF	20260617	35.06	35.135	34.965	34.99	108656	34.7855	down	down	correct
PHYS.US	Sprott Physical Gold Trust	20260617	32.66	33.04	31.79	31.94	7483600	31.94	down	down	correct
PICB.US	Invesco Exchange	20260617	23.55	23.55	23.21	23.2496	133487	23.1142	down	down	correct
PIFI.US	ClearShares Piton Intermediate Fixed Income ETF	20260617	93.94	93.94	93.94	93.94	100	93.0907
PILL.US	Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF	20260617	13.53	14.19	13.53	13.83	62927	13.816	up	up	correct
PIN.US	Invesco India ETF	20260617	20.99	21.03	20.74	20.84	31873	20.2595	down	down	correct
PINK.US	Simplify Exchange Traded Funds	20260617	36.9	37.5	36.81	36.96	391000	36.9115	up	up	correct
PJP.US	Invesco Dynamic Pharmaceuticals ETF	20260617	112.95	113.585	111.91	112.3577	22948	112.0842	down	down	correct
PKB.US	Invesco Dynamic Building & Construction ETF	20260617	108.83	110.685	107.26	107.5176	17385	107.4113	down	down	correct
PLTM.US	GraniteShares Platinum Trust	20260617	17.15	17.32	16.525	16.62	108300	16.62	down	down	correct
PPA.US	Invesco Aerospace & Defense ETF	20260617	176.48	180.155	175.77	177.73	247553	177.59	up	up	correct
PPLT.US	Aberdeen Standard Physical Platinum Shares ETF	20260617	16.19	16.37	15.59	15.67	3283800	15.67	down	up	incorrect
PQDI.US	Principal Exchange	20260617	19.415	19.442	19.389	19.389	6300	19.2866	down	up	incorrect
PREF.US	Principal Spectrum Preferred Securities Active ETF	20260617	19.02	19.02	18.98	18.99	243254	18.906	down	up	incorrect
PRF.US	Invesco FTSE RAFI US 1000 ETF	20260617	54.26	54.295	53.4301	53.53	296587	53.3558	down	up	incorrect
PSI.US	Invesco Dynamic Semiconductors ETF	20260617	171.29	173.77	167.38	167.48	395845	167.4655	down	up	incorrect
PSIL.US	PSIL	20260617	19.7	20.169	19.58	19.828	6300	19.828	up	down	incorrect
PSK.US	SPDR ICE Preferred Securities ETF	20260617	30.86	30.86	30.7101	30.77	59445	30.5886	down	down	correct
PSLV.US	Sprott Physical Silver Trust	20260617	22.36	22.74	21.37	21.47	21469500	21.47	down	down	correct
PSP.US	Invesco Exchange	20260617	59.845	59.9999	58.3601	58.67	14446	57.5139	down	down	correct
PSQ.US	ProShares Trust	20260617	25.33	25.84	25.32	25.78	9351896	25.5534	up	up	correct
PSR.US	Invesco Active U.S. Real Estate Fund	20260617	104.52	104.52	101.7678	101.7678	1871	100.9905	down	down	correct
PST.US	ProShares UltraShort 7	20260617	22.86	23.11	22.86	23.09	1448	22.9529	up	up	correct
PTBD.US	Pacer Funds Trust	20260617	19.24	19.26	19.16	19.189	8500	18.9727	down	down	correct
PTEST.US	X	20260617	24.97	24.97	24.97	24.97	21660	24.97
PTIN.US	Pacer Trendpilot International ETF	20260617	37.27	37.516	36.863	36.863	4100	36.863	down	down	correct
PULS.US	PGIM Ultra Short Bond ETF	20260617	49.63	49.65	49.61	49.61	3552929	49.4454	down	down	correct
PUTW.US	WisdomTree Trust	20260617	33.27	33.3	32.865	32.96	53739	32.631	down	down	correct
PVI.US	Invesco Exchange	20260617	24.93	24.93	24.86	24.87	787	24.7829	down	down	correct
PWB.US	Invesco Dynamic Large Cap Growth ETF	20260617	164.82	165.51	162.36	162.53	78900	162.53	down	down	correct
PWV.US	Invesco Dynamic Large Cap Value ETF	20260617	76.29	76.655	75.54	75.77	58862	75.3548	down	down	correct
PWZ.US	Invesco Exchange	20260617	24.42	24.46	24.34	24.34	169747	24.1882	down	down	correct
PXE.US	Invesco Dynamic Energy Exploration & Production ETF	20260617	34.3	34.6199	34.03	34.09	303680	33.9196	down	down	correct
PXF.US	Invesco FTSE RAFI Developed Markets ex	20260617	78.28	78.43	77.05	77.2	79184	76.517	down	down	correct
PXH.US	Invesco Exchange	20260617	29.24	29.31	28.775	28.82	202022	28.455	down	down	correct
PXJ.US	Invesco Dynamic Oil & Gas Services ETF	20260617	42.3	42.3	41.07	41.14	95810	40.8098	down	down	correct
PZA.US	Invesco Exchange	20260617	23.42	23.46	23.365	23.39	1097148	23.2417	down	down	correct
PZT.US	Invesco Exchange	20260617	22.65	22.68	22.55	22.55	43818	22.4081	down	down	correct
QAI.US	IQ Hedge Multi	20260617	36.49	36.74	36.45	36.45	45200	36.45	down	down	correct
QARP.US	DBX ETF Trust	20260617	65.58	65.58	64.678	64.678	2100	64.503	down	down	correct
QDEF.US	FlexShares Quality Dividend Defensive Index Fund	20260617	87.62	87.66	86.28	86.5	7200	86.158	down	down	correct
QDF.US	FlexShares Trust	20260617	90	90.36	88.73	88.93	21000	88.574	down	down	correct
QDIV.US	Global X S&P 500 Quality Dividend ETF	20260617	37.425	37.425	36.8423	36.8423	266	36.7537	down	down	correct
QDPL.US	Pacer Funds Trust	20260617	45.84	45.88	45.12	45.33	129903	45.0787	down	down	correct
QEFA.US	SPDR MSCI EAFE StrategicFactors ETF	20260617	97.2	97.378	95.9	96.034	18400	96.034	down	down	correct
QEMM.US	SPDR Index Shares Funds	20260617	81.93	81.93	80.87	80.88	2800	80.88	down	down	correct
QGRO.US	American Century U.S. Quality Growth ETF	20260617	117.49	118.16	115.81	116.07	278200	116.07	down	down	correct
QID.US	ProShares UltraShort QQQ	20260617	13.81	14.3599	13.79	14.3	19808279	14.1567	up	up	correct
QINT.US	American Century Quality Diversified International ETF	20260617	70.88	71.32	70.03	70.12	31800	70.12	down	down	correct
QLD.US	ProShares Ultra QQQ	20260617	96.83	96.96	93.11	93.56	5566100	93.4974	down	down	correct
QLTA.US	iShares Aaa	20260617	47.52	47.6094	47.3799	47.39	488761	47.2066	down	down	correct
QLV.US	FlexShares US Quality Low Volatility Index Fund	20260617	75.355	75.355	74.752	74.752	3800	74.437	down	down	correct
QLVD.US	FlexShares Developed Markets ex	20260617	32.909	32.909	32.909	32.909	100	32.399
QLVE.US	FlexShares Emerging Markets Quality Low Volatility Index Fund	20260617	34.268	34.268	34.268	34.268	200	34.027
QPX.US	AdvisorShares Q Dynamic Growth ETF	20260617	48.43	48.43	48.247	48.247	700	48.247	down	down	correct
QQH.US	HCM Defender 100 Index ETF	20260617	85.83	86.07	83.63	84.01	114700	84.01	down	down	correct
QQQE.US	Direxion NASDAQ	20260617	121.43	121.8	119.18	119.46	313632	119.2742	down	down	correct
QRFT.US	QRAFT AI	20260617	69.66	69.66	68.7793	68.7793	2785	68.706	down	down	correct
QTUM.US	Defiance Quantum ETF	20260617	165	167.23	162.3401	162.45	482794	162.1815	down	down	correct
QULL.US	ETRACS 2x Leveraged MSCI US Quality Factor TR ETN	20260617	64.479	64.479	64.479	64.479	100	64.479
QUS.US	SPDR MSCI USA StrategicFactors ETF	20260617	186.14	186.47	183.54	183.7	21800	183.7	down	down	correct
QVML.US	Invesco Exchange	20260617	44.33	44.46	43.846	43.846	5500	43.7355	down	down	correct
QVMM.US	Invesco Exchange	20260617	35.7	35.702	35.136	35.136	1700	35.0373	down	down	correct
QVMS.US	Invesco Exchange	20260617	33.84	33.96	33.28	33.28	3700	33.1877	down	down	correct
QWLD.US	SPDR MSCI World StrategicFactors ETF	20260617	152.16	152.16	150.422	150.422	1100	150.422	down	down	correct
RAAX.US	VanEck Inflation Allocation ETF	20260617	40.36	40.77	39.93	39.98	235600	39.98	down	down	correct
RAFE.US	PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF	20260617	47.87	47.972	47.18	47.28	24581	47.0923	down	down	correct
RAVI.US	FlexShares Ready Access Variable Income Fund	20260617	75.32	75.3443	75.28	75.2801	29324	75.0293	down	down	correct
RCD.US	Invesco S&P 500 Equal Weight Consumer Discretionary ETF	20260617	22.4	22.55	22.4	22.49	5200	22.49	up	up	correct
RDIV.US	Invesco S&P Ultra Dividend Revenue ETF	20260617	58.83	58.83	57.5899	57.72	60518	57.1921	down	down	correct
RDOG.US	ALPS REIT Dividend Dogs ETF	20260617	41.31	41.5	40.49	40.62	3400	39.987	down	down	correct
RECS.US	Columbia ETF Trust I	20260617	43.77	43.795	42.91	43.05	465300	43.05	down	down	correct
REET.US	iShares Global REIT ETF	20260617	27.59	27.66	26.965	27.02	2929000	27.02	down	down	correct
REK.US	ProShares Short Real Estate	20260617	15.6	15.95	15.6	15.8982	5768	15.7724	up	up	correct
RETL.US	Direxion Daily Retail Bull 3X Shares	20260617	8.88	9.03	8.105	8.16	1102343	8.135	down	down	correct
REVS.US	Columbia Research Enhanced Value ETF	20260617	31.95	32.077	31.486	31.548	23400	31.548	down	down	correct
REW.US	ProShares UltraShort Technology	20260617	11.87	12.3	11.8	12.25	20300	12.0509	up	up	correct
REZ.US	iShares Trust	20260617	91.21	91.21	88.86	89.04	32600	89.04	down	down	correct
RFCI.US	ALPS ETF Trust	20260617	22.41	22.41	22.335	22.335	480	22.1659	down	down	correct
RFDA.US	RiverFront Dynamic US Dividend Advantage ETF	20260617	70.11	70.11	69.69	69.69	1421	69.5087	down	down	correct
RFFC.US	RiverFront Dynamic US Flex	20260617	73.898	73.898	73.898	73.898	100	73.77
RFG.US	Invesco S&P MidCap 400 Pure Growth ETF	20260617	64.4	64.52	63.3987	63.3987	4975	63.3908	down	down	correct
RFV.US	Invesco S&P MidCap 400 Pure Value ETF	20260617	145.3	145.5218	142.24	142.24	2581	141.7056	down	down	correct
RGI.US	Invesco S&P 500 Equal Weight Industrials ETF	20260617	62.69	63.37	61.85	62.01	251618	61.8665	down	down	correct
RHRX.US	Starboard Investment Trust	20260617	22.28	22.39	22.015	22.015	11100	22.015	down	down	correct
RHS.US	Invesco S&P 500 Equal Weight Consumer Staples ETF	20260617	30.55	30.55	29.753	29.86	90163	29.6172	down	down	correct
RHTX.US	Starboard Investment Trust	20260617	19.903	19.903	19.903	19.903	100	19.903
RIET.US	Hoya Capital High Dividend Yield ETF	20260617	9.61	9.64	9.4	9.43	164400	9.3481	down	down	correct
RIGS.US	RiverFront Strategic Income Fund	20260617	22.885	22.98	22.7996	22.7996	1590	22.6189	down	down	correct
RINF.US	ProShares Inflation Expectations ETF	20260617	32.62	32.62	32.45	32.45	2944	32.1954	down	down	correct
RISN.US	Inspire Tactical Balanced ESG ETF	20260617	30.45	30.45	29.88	29.88	7400	29.7856	down	down	correct
RISR.US	FolioBeyond Rising Rates ETF	20260617	36.28	36.44	36.19	36.23	27700	36.05	down	down	correct
RLY.US	SSGA Active Trust	20260617	35.83	36.05	35.5	35.5	113522	35.1931	down	down	correct
ROAM.US	Hartford Multifactor Emerging Markets ETF	20260617	37.31	37.31	36.76	36.763	6000	36.4246	down	down	correct
ROBO.US	Robo Global Robotics and Automation Index ETF	20260617	85.35	85.67	83.6	83.92	131800	83.92	down	down	correct
RODM.US	Lattice Strategies Trust	20260617	41.43	41.63	40.87	41.1	93511	40.449	down	down	correct
ROKT.US	SPDR Kensho Final Frontiers ETF	20260617	117.41	120.05	117.14	117.79	34700	117.7409	up	up	correct
ROM.US	ProShares Trust	20260617	153.12	154.57	147.64	148.17	78200	148.17	down	down	correct
ROSC.US	Hartford Multifactor Small Cap ETF	20260617	54.23	54.23	53.543	53.543	700	53.3197	down	down	correct
ROUS.US	Hartford Multifactor US Equity ETF	20260617	67.45	67.46	66.335	66.44	42323	66.2489	down	down	correct
RPAR.US	RPAR Risk Parity ETF	20260617	22.95	22.9993	22.74	22.74	18261	22.445	down	down	correct
RPG.US	Invesco S&P 500 Pure Growth ETF	20260617	62.12	62.515	61.01	61.13	952424	61.1089	down	down	correct
RPV.US	Invesco S&P 500 Pure Value ETF	20260617	115.19	115.44	113.15	113.36	223697	112.6768	down	down	correct
RSP.US	Invesco S&P 500 Equal Weight ETF	20260617	212.11	213	208.59	208.99	11355540	208.1824	down	down	correct
RSPE.US	Invesco Exchange	20260617	34	34	33.3	33.33	9400	33.1988	down	down	correct
RTM.US	Invesco S&P 500 Equal Weight Materials ETF	20260617	40.3326	40.59	39.5801	39.65	17882	39.3744	down	down	correct
RVNU.US	DBX ETF Trust	20260617	25.1179	25.19	25.1179	25.14	8693	25.0659	up	down	incorrect
RWJ.US	Invesco S&P SmallCap 600 Revenue ETF	20260617	58.24	58.6	57.1033	57.29	51237	57.1392	down	up	incorrect
RWK.US	Invesco S&P MidCap 400 Revenue ETF	20260617	145.79	146.8	143.34	143.3655	13201	143.0224	down	down	correct
RWL.US	Invesco S&P 500 Revenue ETF	20260617	129.05	129.22	127.12	127.35	318846	126.9567	down	down	correct
RWM.US	ProShares Short Russell2000	20260617	13.78	13.95	13.625	13.9	16896570	13.7574	up	up	correct
RWO.US	SPDR Index Shares Funds	20260617	49.95	49.95	48.7901	48.96	40018	48.5229	down	down	correct
RWR.US	SPDR Dow Jones REIT ETF	20260617	112.82	113.06	109.93	110.25	290978	109.293	down	down	correct
RWX.US	SPDR Dow Jones International Real Estate ETF	20260617	27.37	27.4092	26.93	26.93	10961	26.5955	down	down	correct
RXD.US	ProShares UltraShort Health Care	20260617	19.23	19.23	19.23	19.23	200	19.0809
RXI.US	iShares Trust	20260617	197.54	197.84	194.25	194.25	13600	194.25	down	down	correct
RXL.US	ProShares Ultra Health Care	20260617	48.82	48.82	47.33	47.65	10700	47.4774	down	down	correct
RYJ.US	Invesco Raymond James SB	20260617	80.341	80.341	79.8529	79.8529	191	79.8529	down	up	incorrect
RZG.US	Invesco S&P SmallCap 600 Pure Growth ETF	20260617	68.77	68.88	67.8	67.8751	4595	67.7908	down	down	correct
RZV.US	Invesco S&P SmallCap 600 Pure Value ETF	20260617	145.12	145.12	140.99	141.5211	2449	140.9476	down	down	correct
SAA.US	ProShares Trust	20260617	35.295	35.53	34.1307	34.1307	2018	34.0978	down	up	incorrect
SAEF.US	Schwab Strategic Trust	20260617	31.04	31.18	30.6141	30.6141	3430	23.7542	down	down	correct
SBB.US	ProShares Short SmallCap600	20260617	23.0115	23.46	22.91	23.4283	739	23.2178	up	up	correct
SBIO.US	ALPS ETF Trust	20260617	53.645	55.36	53.645	54.25	9000	54.25	up	up	correct
SCC.US	ProShares UltraShort Consumer Services	20260617	14.56	15.1999	14.54	15.1111	14641	15.0193	up	up	correct
SCDL.US	ETRACS 2x Leveraged US Dividend Factor TR ETN	20260617	53.63	53.63	52.642	52.642	300	52.642	down	down	correct
SCHA.US	Schwab U.S. Small	20260617	34.93	35.1601	34.35	34.43	2095942	34.3312	down	down	correct
SCHB.US	Schwab U.S. Broad Market ETF	20260617	29.04	29.09	28.58	28.66	13425500	28.5842	down	down	correct
SCHC.US	Schwab Strategic Trust	20260617	50.23	50.54	49.39	49.52	351841	49.4087	down	down	correct
SCHD.US	Schwab U.S. Dividend Equity ETF	20260617	32.48	32.5	31.84	31.93	24015160	31.6782	down	down	correct
SCHE.US	Schwab Emerging Markets Equity ETF	20260617	36.81	36.96	36.27	36.33	2416700	36.2857	down	down	correct
SCHF.US	Schwab Strategic Trust	20260617	28.26	28.4099	27.87	27.92	7472433	27.7519	down	down	correct
SCHG.US	Schwab Strategic Trust	20260617	33.95	34.01	33.37	33.46	13526010	33.4255	down	down	correct
SCHH.US	Schwab U.S. REIT ETF	20260617	23.91	23.98	23.3332	23.4	5686795	23.2361	down	down	correct
SCHI.US	Schwab 5	20260617	22.62	22.656	22.52	22.53	2261818	22.4363	down	down	correct
SCHJ.US	Schwab 1	20260617	24.64	24.665	24.57	24.57	2175900	24.4835	down	down	correct
SCHK.US	Schwab 1000 ETF	20260617	36.23	36.27	35.66	35.74	1740480	35.6464	down	up	incorrect
SCHM.US	Schwab U.S. Mid	20260617	36.1	36.29	35.49	35.54	1322367	35.4336	down	up	incorrect
SCHO.US	Schwab Short	20260617	24.14	24.15	24.07	24.08	10141770	24.0022	down	down	correct
SCHP.US	Schwab U.S. TIPS ETF	20260617	26.58	26.6	26.4	26.4	3907857	26.1794	down	down	correct
SCHQ.US	Schwab Long	20260617	31.28	31.34	31.145	31.22	418631	31.1118	down	down	correct
SCHR.US	Schwab Strategic Trust	20260617	24.67	24.68	24.54	24.54	12223040	24.4615	down	down	correct
SCHV.US	Schwab Strategic Trust	20260617	34.7	34.885	34.3	34.37	4846029	34.2134	down	up	incorrect
SCHX.US	Schwab U.S. Large	20260617	29.58	29.63	29.12	29.19	14935100	29.1135	down	up	incorrect
SCHY.US	Schwab Strategic Trust	20260617	32.71	32.71	32.19	32.26	661400	31.8979	down	down	correct
SCHZ.US	Schwab U.S. Aggregate Bond ETF	20260617	23.14	23.2	23.045	23.06	2324164	22.9802	down	down	correct
SCJ.US	iShares MSCI Japan Small	20260617	106.37	106.51	105.26	105.31	34700	105.31	down	down	correct
SCO.US	ProShares UltraShort Bloomberg Crude Oil	20260617	31.16	31.89	29.64	31.87	8456400	31.87	up	up	correct
SCRD.US	SCRD	20260617	41.245	41.245	41.245	41.245	0	41.0679
SDCI.US	USCF SummerHaven Dynamic Commodity Strategy No K	20260617	26.94	27.09	26.63	26.75	320400	26.75	down	down	correct
SDD.US	ProShares UltraShort SmallCap600	20260617	8.74	8.9911	8.74	8.9911	1499	8.889	up	up	correct
SDEM.US	Global X MSCI SuperDividend Emerging Markets ETF	20260617	32.93	32.975	32.4308	32.4458	7421	32.3039	down	down	correct
SDIV.US	Global X SuperDividend ETF	20260617	24.67	24.73	24.215	24.28	348481	24.102	down	down	correct
SDOG.US	ALPS Sector Dividend Dogs ETF	20260617	69.4	69.54	68.18	68.39	24000	67.734	down	down	correct
SDOW.US	ProShares UltraPro Short Dow30	20260617	24.76	25.5879	24.32	25.45	7473203	25.2303	up	up	correct
SDP.US	ProShares UltraShort Utilities	20260617	22.19	22.85	22.18	22.76	1100	22.5816	up	up	correct
SDS.US	ProShares UltraShort S&P500	20260617	56.91	58.74	56.77	58.47	5471271	57.8643	up	up	correct
SDY.US	SPDR S&P Dividend ETF	20260617	152.43	152.93	149.945	150.36	664601	149.3853	down	up	incorrect
SEF.US	ProShares Short Financials	20260617	31.12	31.45	30.92	31.393	10654	31.1435	up	up	correct
SEIX.US	Virtus ETF Trust II	20260617	23.3	23.3	23.27	23.27	30900	23.0064	down	down	correct
SFY.US	Tidal ETF Trust	20260617	149.44	149.545	147.25	147.4	40100	146.7574	down	down	correct
SFYF.US	SoFi Social 50 ETF	20260617	62.43	62.61	61.687	61.687	2800	61.5554	down	down	correct
SGDJ.US	Sprott Funds Trust	20260617	89.03	91.11	85.28	85.33	56000	85.33	down	down	correct
SGDM.US	Sprott Gold Miners ETF	20260617	72.38	74.71	69.85	70.1	45500	70.1	down	down	correct
SGOL.US	Aberdeen Standard Gold ETF Trust	20260617	41.27	41.72	40.17	40.32	6273100	40.32	down	up	incorrect
SGOV.US	iShares Trust	20260617	100.55	100.56	100.54	100.55	15975153	100.2544
SH.US	ProShares Short S&P500	20260617	33.15	33.68	33.11	33.6	15808200	33.2829	up	up	correct
SHE.US	SPDR SSGA Gender Diversity Index ETF	20260617	155.41	155.41	152.99	153.254	2200	153.254	down	down	correct
SHM.US	SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF	20260617	47.88	47.94	47.8701	47.89	240606	47.7823	up	up	correct
SHUS.US	Syntax Stratified U.S. Total Market Hedged ETF	20260617	49.705	49.705	49.705	49.705	0	49.705
SHYG.US	iShares Trust	20260617	42.41	42.45	42.31	42.31	1569535	42.0699	down	down	correct
SHYL.US	Xtrackers Short Duration High Yield Bond ETF	20260617	44.34	44.4	44.2696	44.2696	16941	44.0167	down	down	correct
SIFI.US	Harbor Scientific Alpha Income	20260617	43.5288	43.5288	43.5288	43.5288	12	43.3622
SIHY.US	Harbor ETF Trust	20260617	45.5	45.55	45.43	45.43	2100	45.2257	down	down	correct
SIJ.US	ProShares UltraShort Industrials	20260617	16.6	16.6755	16.245	16.6755	1238	16.5519	up	up	correct
SIL.US	Global X Silver Miners ETF	20260617	88.72	91.98	85.948	85.95	1605888	85.8316	down	down	correct
SILJ.US	ETFMG Prime Junior Silver Miners ETF	20260617	29.61	30.68	28.58	28.59	8233900	28.59	down	up	incorrect
SIMS.US	SPDR S&P Kensho Intelligent Structures ETF	20260617	45.653	45.653	45.653	45.653	100	45.5997
SIVR.US	Aberdeen Standard Physical Silver Shares ETF	20260617	66.79	67.98	63.5	63.69	1818200	63.69	down	down	correct
SIXA.US	6 Meridian Mega Cap Equity ETF	20260617	56.55	56.6	55.87	55.938	11000	55.8261	down	down	correct
SIXH.US	6 Meridian Hedged Equity	20260617	42.9	42.95	42.62	42.69	7300	42.6112	down	down	correct
SIXL.US	6 Meridian Low Beta Equity Strategy ETF	20260617	38.36	38.36	38.015	38.015	2900	37.9286	down	down	correct
SIXS.US	6 Meridian Small Cap Equity ETF	20260617	55.73	55.73	55.16	55.16	5700	55.0704	down	down	correct
SIZE.US	iShares MSCI USA Size Factor ETF	20260617	177.14	177.19	174.39	174.39	1600	174.39	down	down	correct
SJB.US	ProShares Trust	20260617	15.28	15.35	15.28	15.34	108487	15.165	up	up	correct
SJNK.US	SPDR Series Trust	20260617	25.04	25.06	24.964	24.98	2313799	24.8331	down	down	correct
SKF.US	ProShares UltraShort Financials	20260617	25.579	26.08	25.19	25.94	25904	25.7013	up	up	correct
SLV.US	iShares Silver Trust	20260617	63.54	64.69	60.39	60.61	33399800	60.61	down	down	correct
SLX.US	VanEck Vectors Steel ETF	20260617	110	110.14	107.57	107.63	26900	107.63	down	down	correct
SLYG.US	SPDR S&P 600 Small Cap Growth ETF	20260617	113.19	113.97	111.75	112.06	124286	111.8356	down	up	incorrect
SLYV.US	SPDR S&P 600 Small Cap Value ETF	20260617	107.06	107.59	104.92	105.21	210706	104.6952	down	up	incorrect
SMDD.US	ProShares UltraPro Short MidCap400	20260617	7.83	8.2294	7.72	8.1888	10209	8.1168	up	up	correct
SMHB.US	ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN	20260617	3.9	3.93	3.67	3.7671	37869	3.674	down	down	correct
SMLF.US	iShares MSCI USA Small	20260617	86.91	87.62	85.58	85.78	153200	85.78	down	down	correct
SMLL.US	Direxion Daily Small Cap Bull 2X Shares	20260617	20.85	20.98	20.446	20.446	1500	20.446	down	down	correct
SMLV.US	SPDR SSGA US Small Cap Low Volatility Index ETF	20260617	153.653	153.653	150.725	151.0842	1862	150.1758	down	down	correct
SMMU.US	PIMCO Short Term Municipal Bond Active Exchange	20260617	50.42	50.47	50.39	50.4307	166143	50.3009	up	up	correct
SMN.US	ProShares Trust	20260617	18.76	19.67	18.76	19.6139	15933	19.5009	up	up	correct
SMOG.US	VanEck Vectors Low Carbon Energy ETF	20260617	146.99	147.31	145.13	145.13	1800	145.13	down	down	correct
SNPE.US	Xtrackers S&P 500 ESG ETF	20260617	68.99	69.13	67.955	68.12	336400	67.932	down	down	correct
SOXL.US	Direxion Shares ETF Trust	20260617	247.42	259.79	233.3	233.86	49127300	233.86	down	down	correct
SOXS.US	Direxion Shares ETF Trust	20260617	4.17	4.46	3.92	4.46	65939988	44.0932	up	up	correct
SOYB.US	Teucrium Soybean	20260617	24.57	24.57	24.39	24.44	19600	24.44	down	down	correct
SPAB.US	SPDR Portfolio Aggregate Bond ETF	20260617	25.52	25.58	25.42	25.42	4746834	25.3329	down	down	correct
SPAX.US	Tidal ETF Trust	20260617	24.75	25.58	19.53	20.68	3999600	20.68	down	down	correct
SPBO.US	SPDR Portfolio Corporate Bond ETF	20260617	29.03	29.08	28.95	28.96	1236900	28.8374	down	down	correct
SPCX.US	Collaborative Investment Series Trust	20260617	209.84	213.8	187.01	191.82	201719500	191.82	down	down	correct
SPD.US	Simplify US Equity PLUS Downside Convexity ETF	20260617	41.82	41.82	41.23	41.255	4400	41.154	down	down	correct
SPDN.US	Direxion Daily S&P 500 Bear 1X Shares	20260617	8.69	8.835	8.68	8.81	51225500	8.7395	up	up	correct
SPDV.US	AAM S&P 500 High Dividend Value ETF	20260617	39.13	39.13	38.36	38.415	11086	38.302	down	down	correct
SPDW.US	SPDR Portfolio Developed World ex	20260617	51.91	52.16	51.195	51.28	3900257	50.556	down	down	correct
SPEM.US	SPDR Portfolio Emerging Markets ETF	20260617	52.9	53.17	52.24	52.3	4594900	51.7802	down	down	correct
SPEU.US	SPDR Portfolio Europe ETF	20260617	56.19	56.34	55.33	55.39	35400	54.482	down	down	correct
SPFF.US	Global X SuperIncome Preferred ETF	20260617	9.62	9.68	9.55	9.55	61714	9.497	down	down	correct
SPGM.US	SPDR Portfolio MSCI Global Stock Market ETF	20260617	86.32	86.48	85.03	85.16	280000	85.16	down	down	correct
SPGP.US	Invesco S&P 500 GARP ETF	20260617	121.1	121.65	118.87	118.91	89100	118.6112	down	down	correct
SPHB.US	Invesco S&P 500 High Beta ETF	20260617	153.15	155.09	150.76	150.88	355758	150.6962	down	up	incorrect
SPHD.US	Invesco S&P 500 High Dividend Low Volatility ETF	20260617	50.88	51.02	49.94	50.16	795844	49.7452	down	up	incorrect
SPHQ.US	Invesco S&P 500 Quality ETF	20260617	89.07	89.925	88.16	88.27	3964573	88.0689	down	down	correct
SPHY.US	SPDR Series Trust	20260617	23.43	23.46	23.35	23.37	3967300	23.2322	down	down	correct
SPIB.US	SPDR Series Trust	20260617	33.44	33.4699	33.31	33.32	12946560	33.1944	down	down	correct
SPIP.US	SPDR Series Trust	20260617	25.77	25.78	25.57	25.59	392500	25.3336	down	down	correct
SPLB.US	SPDR Series Trust	20260617	22.4	22.48	22.36	22.39	3036296	22.2889	down	down	correct
SPLV.US	Invesco Exchange	20260617	74.17	74.38	72.98	73.31	3969731	73.0371	down	down	correct
SPMB.US	SPDR Portfolio Mortgage Backed Bond ETF	20260617	22.36	22.39	22.21	22.24	1650600	22.1695	down	down	correct
SPMD.US	SPDR Portfolio S&P 400 Mid Cap ETF	20260617	66.78	67.28	65.765	65.91	2046984	65.7002	down	down	correct
SPMO.US	Invesco S&P 500 Momentum ETF	20260617	156.72	158.6	155.13	155.49	2196490	155.2544	down	down	correct
SPPP.US	Sprott Physical Platinum and Palladium Trust	20260617	14.15	14.24	13.58	13.64	807100	13.64	down	down	correct
SPRE.US	Tidal ETF Trust	20260617	21.55	21.619	21.15	21.18	43200	21.1136	down	down	correct
SPSB.US	SPDR Portfolio Short Term Corporate Bond ETF	20260617	30	30	29.91	29.91	2648428	29.8035	down	up	incorrect
SPSK.US	Tidal ETF Trust	20260617	18.04	18.1099	17.99	17.99	128966	17.9381	down	down	correct
SPSM.US	SPDR Series Trust	20260617	55.65	56.0101	54.77	54.9	3241113	54.7019	down	down	correct
SPTI.US	SPDR Portfolio Intermediate Term Treasury ETF	20260617	28.38	28.39	28.235	28.24	3040839	28.1498	down	down	correct
SPTL.US	SPDR Series Trust	20260617	26.2	26.265	26.095	26.17	5999310	26.0804	down	down	correct
SPTM.US	SPDR Portfolio S&P 1500 Composite Stock Market ETF	20260617	91.21	91.3	89.76	89.96	719640	89.7111	down	down	correct
SPTS.US	SPDR Portfolio Short Term Treasury ETF	20260617	29	29.01	28.93	28.93	1075349	28.8418	down	down	correct
SPUC.US	Simplify US Equity PLUS Upside Convexity ETF	20260617	49.64	49.72	49.056	49.056	11800	48.5718	down	down	correct
SPUS.US	Tidal ETF Trust	20260617	57.41	57.525	56.47	56.63	410800	56.6037	down	down	correct
SPUU.US	Direxion Daily S&P 500 Bull 2X Shares	20260617	216.9101	217.8399	210.74	211.5179	86806	211.2102	down	down	correct
SPVM.US	Invesco Exchange	20260617	74.37	74.42	73.4001	73.54	7305	73.1864	down	down	correct
SPVU.US	Invesco S&P 500 Enhanced Value ETF	20260617	68.8	68.8	67.89	67.9742	16329	67.7922	down	down	correct
SPXE.US	ProShares S&P 500 ex	20260617	81.09	81.09	79.9643	79.9643	1504	79.7772	down	down	correct
SPXL.US	Direxion Daily S&P500 Bull 3X Shares	20260617	276.2	277.04	262.98	264.95	2199657	264.4369	down	down	correct
SPXN.US	ProShares S&P 500 ex	20260617	82.54	82.54	81.403	81.403	489	81.2146	down	down	correct
SPXS.US	Direxion Daily S&P 500 Bear 3X Shares	20260617	26.37	27.64	26.271	27.46	16333860	27.2166	up	up	correct
SPXT.US	ProShares S&P 500 ex	20260617	108.62	108.94	107.29	107.5177	6888	107.1707	down	down	correct
SPXU.US	ProShares UltraPro Short S&P500	20260617	36.98	38.78	36.87	38.51	12521470	38.1275	up	up	correct
SPXV.US	ProShares S&P 500 ex	20260617	81.76	81.7849	81.76	81.7849	453	81.5934	up	up	correct
SPY.US	SPDR S&P 500 ETF Trust	20260617	751.29	752.15	739.22	740.96	85945200	739.056	down	down	correct
SPYC.US	Simplify US Equity PLUS Convexity ETF	20260617	45.8	45.96	45.11	45.3	6900	45.1988	down	down	correct
SPYD.US	SPDR Portfolio S&P 500 High Dividend ETF	20260617	48.42	48.525	47.415	47.54	1454449	46.9931	down	down	correct
SPYG.US	SPDR Portfolio S&P 500 Growth ETF	20260617	119.26	119.41	117.31	117.59	2956295	117.4432	down	down	correct
SPYV.US	SPDR Portfolio S&P 500 Value ETF	20260617	61.54	61.63	60.565	60.74	2811010	60.472	down	down	correct
SPYX.US	SPDR S&P 500 Fossil Fuel Reserves Free ETF	20260617	61.51	61.59	60.5401	60.66	43241	60.5256	down	down	correct
SRLN.US	SPDR Blackstone Senior Loan ETF	20260617	40.38	40.3877	40.305	40.34	645535	40.1086	down	down	correct
SRS.US	ProShares Trust	20260617	39.5	41.55	39.5	41.41	10967	41.1027	up	up	correct
SRTY.US	ProShares Trust	20260617	23.48	24.32	22.68	24.12	5631226	23.818	up	down	incorrect
SRVR.US	Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF	20260617	33.85	34.09	33.55	33.6	34000	33.6	down	down	correct
SSG.US	ProShares UltraShort Semiconductors	20260617	12.22	12.61	11.87	12.54	843345	12.4567	up	up	correct
SSO.US	ProShares Ultra S&P500	20260617	68.19	68.3499	66.01	66.35	3511451	66.2196	down	down	correct
SSPY.US	Syntax ETF Trust	20260617	96.71	96.71	95.374	95.374	1200	95.374	down	down	correct
STIP.US	iShares 0	20260617	102.35	102.36	101.8438	101.88	1594720	100.9173	down	down	correct
STNC.US	Stance Equity ESG Large Cap Core ETF	20260617	37.96	37.96	37.256	37.256	9600	37.256	down	down	correct
STPZ.US	PIMCO 1	20260617	53.54	53.54	53.1746	53.1746	27132	52.6761	down	down	correct
SUB.US	iShares Short	20260617	106.51	106.55	106.42	106.43	402845	106.1975	down	down	correct
SUSA.US	iShares MSCI USA ESG Select ETF	20260617	153.7	154.08	151.35	151.63	38700	151.63	down	down	correct
SVOL.US	Simplify Volatility Premium ETF	20260617	16.2	16.3	16.04	16.12	190400	15.8393	down	down	correct
SWAN.US	Amplify BlackSwan Growth & Treasury Core ETF	20260617	33.63	33.85	33.3793	33.3793	6218	33.0255	down	down	correct
SXQG.US	6 Meridian Quality Growth ETF	20260617	31.74	31.74	31.197	31.197	6300	31.197	down	down	correct
SZK.US	ProShares UltraShort Consumer Goods	20260617	21.585	22.2	21.545	22.0657	2340	21.9361	up	down	incorrect
TAAG.US	Trend Aggregation Growth ETF	20260617	0.0228	0.0228	0.0228	0.0228	0	0.0228
TAGG.US	TagLikeMe Corp	20260617	42.57	42.59	42.3901	42.41	208810	42.273	down	down	correct
TAGS.US	Teucrium Commodity Trust	20260617	24.03	24.21	24.02	24.2	56200	24.2	up	up	correct
TAN.US	Invesco Exchange	20260617	60.385	60.71	58.28	58.45	1307989	58.45	down	down	correct
TAXF.US	American Century Diversified Municipal Bond ETF	20260617	50.62	50.6695	50.52	50.52	31023	50.3626	down	down	correct
TBF.US	ProShares Short 20+ Year Treasury	20260617	24.34	24.525	24.28	24.35	122233	24.1982	up	up	correct
TBT.US	ProShares UltraShort 20+ Year Treasury	20260617	35.05	35.8078	34.88	35.08	658070	34.8684	up	up	correct
TBUX.US	T. Rowe Price Exchange	20260617	49.89	49.91	49.855	49.86	279000	49.6862	down	down	correct
TBX.US	ProShares Trust	20260617	28.4001	28.5455	28.39	28.5455	16401	28.4015	up	up	correct
TCHP.US	T. Rowe Price Exchange	20260617	50.62	50.68	49.66	49.7	206300	49.7	down	down	correct
TDSA.US	Exchange Listed Funds Trust	20260617	0.46	0.488	0.46	0.48	7969348	0.48	up	up	correct
TDSB.US	Exchange Listed Funds Trust	20260617	24.79	24.8	24.57	24.588	6300	24.4621	down	down	correct
TDSC.US	Exchange Listed Funds Trust	20260617	27.83	27.86	27.475	27.502	8900	27.4222	down	down	correct
TDTF.US	FlexShares iBoxx 5	20260617	23.83	23.85	23.64	23.64	127657	23.4031	down	down	correct
TDTT.US	FlexShares Trust	20260617	23.975	23.98	23.83	23.83	212971	23.6	down	down	correct
TDVG.US	T. Rowe Price Exchange	20260617	48.77	49.07	48.39	48.47	58900	48.3553	down	down	correct
TECB.US	iShares U.S. Tech Breakthrough Multisector ETF	20260617	70.91	71.04	69.86	69.88	18300	69.88	down	down	correct
TECL.US	Direxion Shares ETF Trust	20260617	228.56	231.86	215.3843	216.97	1037224	216.781	down	down	correct
TECS.US	Direxion Shares ETF Trust	20260617	6.5	6.9	6.39	6.85	1533919	68.5	up	up	correct
TEQI.US	T. Rowe Price Equity Income ETF	20260617	50.62	50.69	49.928	49.928	4900	49.7366	down	down	correct
TFI.US	SPDR Nuveen Bloomberg Barclays Municipal Bond ETF	20260617	45.61	45.6597	45.52	45.54	377881	45.4053	down	down	correct
TFLO.US	iShares Treasury Floating Rate Bond ETF	20260617	50.56	50.57	50.56	50.56	1176600	50.4054
TGRW.US	T. Rowe Price Growth Stock ETF	20260617	47.57	47.57	46.81	46.842	143200	46.842	down	down	correct
THD.US	iShares MSCI Thailand ETF	20260617	72.62	72.99	71.58	71.68	47400	71.68	down	down	correct
THNQ.US	Robo Global Artificial Intelligence ETF	20260617	87.76	89.38	86.86	87.11	38800	87.11	down	down	correct
TINT.US	ProShares Trust	20260617	41.62	41.62	41.573	41.573	500	41.2482	down	down	correct
TINY.US	ProShares Trust	20260617	90.1	92.399	90.1	90.533	34100	90.5248	up	up	correct
TIP.US	iShares TIPS Bond ETF	20260617	109.82	109.82	109.02	109.03	2044500	107.9758	down	down	correct
TIPX.US	SPDR Bloomberg Barclays 1	20260617	18.96	18.97	18.8301	18.84	330482	18.6631	down	down	correct
TIPZ.US	PIMCO ETF Trust	20260617	52.44	52.4939	52.1	52.17	13419	51.6316	down	down	correct
TLH.US	iShares Trust	20260617	100.28	100.44	99.89	99.95	2093841	99.5886	down	down	correct
TLTD.US	FlexShares Morningstar Developed Markets ex	20260617	102.04	102.27	100.64	100.86	5900	99.436	down	down	correct
TLTE.US	FlexShares Morningstar Emerging Markets Factor Tilt Index Fund	20260617	79.87	80.19	78.68	78.68	6800	78.403	down	down	correct
TMF.US	Direxion Shares ETF Trust	20260617	35.92	36.22	35.44	35.86	3764000	35.4921	down	up	incorrect
TMV.US	Direxion Daily 20+ Year Treasury Bear 3X Shares	20260617	37.36	37.86	37.03	37.39	748535	37.1514	up	down	incorrect
TNA.US	Direxion Shares ETF Trust	20260617	69.76	72.11	67.24	67.83	9083279	67.749	down	down	correct
TOK.US	iShares MSCI Kokusai ETF	20260617	150.66	150.66	148.79	148.79	700	148.79	down	down	correct
TOLZ.US	ProShares Trust	20260617	60.29	60.29	59.59	59.742	320026	59.0083	down	down	correct
TOTL.US	SPDR DoubleLine Total Return Tactical ETF	20260617	39.43	39.4697	39.26	39.26	603301	39.0955	down	down	correct
TOTR.US	T. Rowe Price Exchange	20260617	40.33	40.33	40.165	40.165	3100	39.9965	down	down	correct
TPAY.US	Managed Portfolio Series	20260617	53.86	53.86	53.2	53.2	600	52.782	down	down	correct
TPHD.US	Timothy Plan High Dividend Stock ETF	20260617	42.08	42.18	41.42	41.58	19600	41.5322	down	down	correct
TPIF.US	Timothy Plan International ETF	20260617	38.05	38.175	37.6	37.66	21800	37.5871	down	down	correct
TPOR.US	Direxion Daily Transportation Bull 3X Shares	20260617	40.99	40.99	37.435	37.66	35005	37.612	down	down	correct
TPSC.US	Timothy Plan US Small Cap Core ETF	20260617	46.54	46.828	45.8	45.932	16800	45.8781	down	down	correct
TPYP.US	Tortoise North American Pipeline Fund	20260617	41.725	41.8	41.37	41.4536	26927	41.1108	down	up	incorrect
TRND.US	Pacer Trendpilot Fund of Funds ETF	20260617	37.15	37.225	36.708	36.708	13700	36.708	down	up	incorrect
TSPA.US	T. Rowe Price US Equity Research ETF	20260617	47.44	47.55	46.806	46.87	190000	46.87	down	down	correct
TTT.US	ProShares Trust	20260617	66.79	67.45	66.625	66.8711	4877	66.4719	up	up	correct
TWM.US	ProShares UltraShort Russell2000	20260617	22.04	22.58	21.5601	22.47	948259	22.2228	up	up	correct
TYD.US	Direxion Daily 7	20260617	24.02	24.1	23.63	23.67	19600	23.4726	down	down	correct
TYO.US	Direxion Daily 7	20260617	14	14.25	13.96	14.195	12288	14.1153	up	up	correct
TZA.US	Direxion Daily Small Cap Bear 3X Shares	20260617	4.15	4.31	4.01	4.27	33802000	42.2885	up	up	correct
UBOT.US	Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares	20260617	26.675	26.675	25.68	25.76	12038	25.6953	down	down	correct
UBR.US	ProShares Ultra MSCI Brazil Capped	20260617	30.51	30.51	28.895	28.9334	420	28.8114	down	down	correct
UBT.US	ProShares Trust	20260617	16.4	16.458	16.32	16.36	21696	16.2421	down	down	correct
UCC.US	ProShares Trust	20260617	46.74	46.74	46.47	46.6792	2142	46.5213	down	down	correct
UCIB.US	UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B	20260617	34.71	34.71	33.16	33.343	1200	33.343	down	down	correct
UCO.US	ProShares Ultra Bloomberg Crude Oil	20260617	37.41	39.21	36.55	36.56	4346500	36.56	down	down	correct
UCON.US	First Trust Exchange	20260617	24.96	24.991	24.865	24.88	857403	24.6902	down	down	correct
UDN.US	Invesco DB US Dollar Index Bearish Fund	20260617	18.13	18.14	17.96	17.97	58400	17.97	down	down	correct
UDOW.US	ProShares Trust	20260617	69.29	70.5	66.97	67.35	2461749	67.1426	down	down	correct
UEVM.US	VictoryShares USAA MSCI Emerging Markets Value Momentum ETF	20260617	60.345	60.345	59.24	59.2688	3990	58.804	down	down	correct
UGA.US	United States Gasoline Fund LP	20260617	99.75	102	99.34	100.16	21500	100.16	up	up	correct
UGE.US	ProShares Ultra Consumer Goods	20260617	19.48	19.48	18.7	18.7939	101191	18.678	down	down	correct
UGL.US	ProShares Trust II	20260617	51.34	52.47	48.56	48.94	4194100	48.94	down	down	correct
UITB.US	VictoryShares USAA Core Intermediate	20260617	46.8	46.8499	46.63	46.6416	148497	46.4613	down	down	correct
UIVM.US	VictoryShares USAA MSCI International Value Momentum ETF	20260617	73.865	73.865	73.3373	73.3373	623	73.0621	down	down	correct
UJB.US	ProShares Ultra High Yield	20260617	79.11	79.11	78.47	78.52	300	78.2536	down	down	correct
ULE.US	ProShares Trust II	20260617	12.72	12.72	12.48	12.54	14200	12.54	down	down	correct
ULST.US	SPDR SSgA Ultra Short Term Bond ETF	20260617	40.38	40.389	40.34	40.345	22180	40.2124	down	down	correct
ULVM.US	VictoryShares USAA MSCI USA Value Momentum ETF	20260617	105.964	105.964	105.049	105.049	579	104.8568	down	down	correct
UMDD.US	ProShares UltraPro MidCap400	20260617	36.24	36.965	34.59	34.79	5644	34.7525	down	down	correct
UMI.US	USCF Midstream Energy Income Fund	20260617	58.24	58.24	57.67	57.75	12700	57.6858	down	down	correct
UNG.US	United States Natural Gas Fund LP	20260617	11.44	11.58	11.35	11.57	5383000	11.57	up	up	correct
UNL.US	United States 12 Month Natural Gas Fund LP	20260617	6.4	6.48	6.39	6.46	25000	6.46	up	up	correct
UPRO.US	ProShares UltraPro S&P500	20260617	144.63	145.14	137.75	138.74	2812423	138.4339	down	down	correct
UPV.US	ProShares Ultra FTSE Europe	20260617	100.99	100.99	98.56	98.56	100	98.0488	down	down	correct
UPW.US	ProShares Ultra Utilities	20260617	23.33	23.39	22.72	22.9141	8733	22.8219	down	down	correct
URA.US	Global X Funds	20260617	47.8	48.71	47.02	47.1	2865000	47.1	down	down	correct
URE.US	ProShares Ultra Real Estate	20260617	70	70	66.3561	67.85	6640	67.523	down	down	correct
URNM.US	North Shore Global Uranium Mining ETF	20260617	57.94	59.45	57.05	57.08	330000	57.08	down	up	incorrect
URTH.US	iShares MSCI World ETF	20260617	203.55	203.94	200.53	200.99	813300	200.99	down	up	incorrect
URTY.US	ProShares Trust	20260617	81.21	83.93	78.31	79.03	1518874	78.8688	down	up	incorrect
USAI.US	Pacer American Energy Independence ETF	20260617	44.74	44.97	44.45	44.5489	45560	44.2435	down	down	correct
USCI.US	United States Commodity Index Funds Trust	20260617	94.24	95.11	93.54	93.54	17300	93.54	down	up	incorrect
USD.US	ProShares Ultra Semiconductors	20260617	102	104.26	98.5	99.11	740557	98.9637	down	up	incorrect
USDU.US	WisdomTree Trust	20260617	26.3	26.55	26.3	26.51	118300	26.51	up	up	correct
USFR.US	WisdomTree Trust	20260617	50.43	50.43	50.42	50.43	4227445	50.2789
USL.US	United States 12 Month Oil Fund LP	20260617	47.88	49.1	47.51	47.51	61800	47.51	down	down	correct
USML.US	ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN	20260617	41.719	41.719	41.719	41.719	100	41.719
USO.US	United States Oil Fund LP	20260617	115.44	120	114.13	114.23	5504000	114.23	down	down	correct
USRT.US	iShares Core U.S. REIT ETF	20260617	65.98	66.13	64.31	64.51	556500	64.51	down	down	correct
USSG.US	DBX ETF Trust	20260617	69.71	69.71	68.64	68.64	6500	68.426	down	down	correct
UST.US	ProShares Ultra 7	20260617	42.63	42.63	42.1904	42.1904	3299	41.8698	down	up	incorrect
USTB.US	VictoryShares USAA Core Short	20260617	50.56	50.595	50.4601	50.48	179584	50.2774	down	up	incorrect
USVM.US	VictoryShares USAA MSCI USA Small Cap Value Momentum ETF	20260617	107.36	107.77	105.54	105.8516	96685	105.5541	down	up	incorrect
UTES.US	ETFis Series Trust I	20260617	81.46	81.92	80.49	80.84	142248	80.5957	down	down	correct
UTSL.US	Direxion Daily Utilities Bull 3X Shares	20260617	44	44.75	42.005	42.7	72214	42.5721	down	down	correct
UUP.US	Invesco DB US Dollar Index Trust	20260617	27.94	28.22	27.94	28.18	2963900	28.18	up	up	correct
UWM.US	ProShares Ultra Russell2000	20260617	63.97	65.38	62.455	62.86	308503	62.8011	down	down	correct
UXI.US	ProShares Ultra Industrials	20260617	61.07	61.36	59.6328	59.6328	6733	59.6066	down	down	correct
UYG.US	ProShares Ultra Financials	20260617	87.45	89.1	86.17	86.6487	20266	86.5397	down	down	correct
UYM.US	ProShares Ultra Basic Materials	20260617	31.49	32.51	30.94	31.0135	5203	30.9482	down	down	correct
VALQ.US	American Century ETF Trust	20260617	69.57	69.59	68.345	68.447	4200	68.447	down	down	correct
VAW.US	Vanguard Materials Index Fund ETF Shares	20260617	237.27	240.89	234.58	234.598	50885	233.7788	down	down	correct
VB.US	Vanguard Small	20260617	296.72	299.3999	292.485	293.07	843145	292.1975	down	down	correct
VBK.US	Vanguard Small	20260617	353.19	357.89	349.4358	350.1	243541	349.7419	down	down	correct
VBND.US	ETF Series Solutions	20260617	43.585	43.82	43.49	43.542	29706	43.3743	down	down	correct
VBR.US	Vanguard Small	20260617	240.61	241.82	236.33	236.93	332547	235.8648	down	down	correct
VCAR.US	Simplify Volt RoboCar Disruption and Tech ETF	20260617	16.18	16.23	15.7815	15.8649	4855	15.8649	down	down	correct
VCLN.US	Virtus Duff & Phelps Clean Energy ETF	20260617	32.5	33.29	32.5	32.657	1800	32.453	up	up	correct
VCR.US	Vanguard Consumer Discretionary Index Fund ETF Shares	20260617	394.97	396.9	386.51	387.23	54912	386.5164	down	up	incorrect
VDC.US	Vanguard Consumer Staples Index Fund ETF Shares	20260617	230.49	231.11	226.04	227.01	135314	225.795	down	up	incorrect
VDE.US	Vanguard Energy Index Fund ETF Shares	20260617	155.5	156.14	153.92	154.28	951375	153.2506	down	down	correct
VEA.US	Vanguard FTSE Developed Markets Index Fund ETF Shares	20260617	72.88	73.23	71.85	72	20840100	71.623	down	down	correct
VEGA.US	AdvisorShares Trust	20260617	52.68	52.74	52.14	52.14	6500	52.14	down	down	correct
VEGI.US	iShares MSCI Global Agriculture Producers ETF	20260617	43.42	43.67	43.05	43.2	34000	43.2	down	down	correct
VEGN.US	US Vegan Climate ETF	20260617	79.89	80.11	78.85	78.898	5700	78.898	down	down	correct
VEU.US	Vanguard FTSE All	20260617	85.37	85.74	84.16	84.31	5325000	83.917	down	down	correct
VFH.US	Vanguard Financials Index Fund ETF Shares	20260617	132.97	134.545	132.03	132.4	414198	131.5498	down	down	correct
VGK.US	Vanguard FTSE Europe Index Fund ETF Shares	20260617	90.43	90.73	89.05	89.23	3574400	88.031	down	down	correct
VGT.US	Vanguard World Fund	20260617	119.04	119.42	116.6599	116.93	4509774	116.7906	down	down	correct
VHT.US	Vanguard Health Care Index Fund ETF Shares	20260617	284.26	285.59	280.73	281.99	321252	281.0192	down	down	correct
VIDI.US	ETF Series Solutions	20260617	40.42	40.73	39.97	40	36100	40	down	down	correct
VIG.US	Vanguard Specialized Funds	20260617	236.83	237.975	233.94	234.61	1400759	233.6134	down	down	correct
VIOG.US	Vanguard S&P Small	20260617	145.52	146.87	143.97	144.07	32700	143.8559	down	down	correct
VIOO.US	Vanguard Admiral Funds	20260617	132.23	133.04	130.11	130.38	55500	130.38	down	down	correct
VIOV.US	Vanguard S&P Small	20260617	115.25	115.71	112.87	113.23	119532	112.7609	down	down	correct
VIS.US	Vanguard Industrials Index Fund ETF Shares	20260617	350.81	355.75	349.06	349.71	148596	348.9469	down	down	correct
VLU.US	SPDR S&P 1500 Value Tilt ETF	20260617	239.715	239.8	236.1879	236.33	4853	235.3133	down	down	correct
VNLA.US	Janus Henderson Short Duration Income ETF	20260617	48.99	49.0199	48.94	48.94	421432	48.7481	down	down	correct
VNQ.US	Vanguard Specialized Funds	20260617	97.73	97.98	95.34	95.61	2859907	94.7743	down	down	correct
VNSE.US	Natixis ETF Trust II	20260617	41.325	41.325	41.325	41.325	100	41.325
VO.US	Vanguard Mid	20260617	80.62	81.13	79.435	79.54	4290838	79.2884	down	down	correct
VOE.US	Vanguard Mid	20260617	198.76	199.4544	195.4401	195.83	261955	194.9294	down	down	correct
VOO.US	Vanguard S&P 500 ETF	20260617	690.76	691.53	679.64	681.41	15029580	679.4312	down	down	correct
VOOG.US	Vanguard S&P 500 Growth Index Fund ETF Shares	20260617	82.78	82.895	81.44	81.6	2132828	81.5107	down	down	correct
VOOV.US	Vanguard Admiral Funds	20260617	221.78	222.095	218.46	218.94	80457	218.0233	down	down	correct
VOT.US	Vanguard Mid	20260617	304.23	307.7999	301.071	301.21	200511	300.8128	down	down	correct
VOX.US	Vanguard Communication Services Index Fund ETF Shares	20260617	189.41	189.41	185.265	185.52	432601	185.0644	down	down	correct
VPC.US	ETFis Series Trust I	20260617	15.36	15.36	15.05	15.05	11300	14.6556	down	down	correct
VPL.US	Vanguard FTSE Pacific Index Fund ETF Shares	20260617	118.64	119.49	116.96	117.16	397900	117.16	down	up	incorrect
VPU.US	Vanguard Utilities Index Fund ETF Shares	20260617	194.15	195.405	191.735	192.6	235801	191.3235	down	up	incorrect
VRAI.US	Virtus Real Asset Income ETF	20260617	27.88	27.88	27.551	27.551	800	27.4659	down	up	incorrect
VRP.US	Invesco Variable Rate Preferred ETF	20260617	24.39	24.45	24.375	24.39	1955177	24.21
VSLU.US	ETF Opportunities Trust	20260617	46.607	46.61	45.77	45.92	14100	45.92	down	up	incorrect
VSS.US	Vanguard FTSE All	20260617	159.97	160.7	157.68	157.82	185000	156.961	down	up	incorrect
VT.US	Vanguard Total World Stock Index Fund ETF Shares	20260617	158.46	158.86	156.13	156.41	3620600	155.847	down	up	incorrect
VTEB.US	Vanguard Tax	20260617	50.39	50.42	50.265	50.29	7286570	50.1488	down	up	incorrect
VTI.US	Vanguard Index Funds	20260617	370.78	371.52	365.08	365.76	4766750	364.7112	down	down	correct
VTV.US	Vanguard Value Index Fund ETF Shares	20260617	218.11	218.97	215.58	216.09	5301374	215.0296	down	down	correct
VUG.US	Vanguard Growth Index Fund ETF Shares	20260617	86.94	87.125	85.385	85.61	9798906	85.5149	down	down	correct
VUSE.US	Vident Core U.S. Equity Fund	20260617	72.475	72.63	71.34	71.343	8600	71.343	down	down	correct
VV.US	Vanguard Large	20260617	346.1	346.49	340.67	341.37	402551	340.3876	down	down	correct
VWO.US	Vanguard FTSE Emerging Markets Index Fund ETF Shares	20260617	60.58	60.88	59.75	59.81	14107700	59.739	down	down	correct
VXF.US	Vanguard Extended Market Index Fund ETF Shares	20260617	239.97	242.4	236.93	237.37	708481	236.8183	down	down	correct
VYM.US	Vanguard High Dividend Yield Index Fund ETF Shares	20260617	160.41	161.46	158.61	159.08	1632200	158.1	down	down	correct
WANT.US	Direxion Daily Cnsmr Discret Bull 3XShrs	20260617	44.12	44.136	40.975	41.44	33200	41.3414	down	down	correct
WBIF.US	Absolute Shares Trust	20260617	35.45	35.45	35.038	35.038	500	35.038	down	down	correct
WBIG.US	WBI BullBear Yield 3000 ETF	20260617	25.79	25.79	25.49	25.51	1331	25.4787	down	down	correct
WBIL.US	WBI BullBear Quality 3000 ETF	20260617	40.11	40.3	39.715	39.715	700	39.715	down	down	correct
WBIY.US	WBI Power Factor High Dividend ETF	20260617	35.18	35.18	34.6537	34.6537	1022	34.2795	down	down	correct
WDIV.US	SPDR Index Shares Funds	20260617	82.05	82.05	81.0174	81.0174	2228	79.5448	down	down	correct
WEAT.US	Teucrium Wheat	20260617	23.07	23.22	22.98	23.2	313500	23.2	up	up	correct
WEBL.US	Direxion Daily Dow Jones Internet Bull 3X Shares	20260617	24.5	24.5	22.625	22.74	366719	22.7052	down	down	correct
WEBS.US	Direxion Daily Dow Jones Internet Bear 3X Shares	20260617	18.6	20.08	18.6	20.03	93200	19.9254	up	up	correct
WIP.US	SPDR FTSE International Government Inflation	20260617	40.16	40.6499	39.73	39.93	63796	39.5687	down	down	correct
WLTH.US	WLTH	20260617	8.41	8.66	8.3	8.43	2816000	8.43	up	up	correct
WOMN.US	Impact Shares YWCA Women's Empowerment ETF	20260617	42.91	42.91	42.3547	42.3547	1429	42.237	down	down	correct
WTMF.US	WisdomTree Managed Futures Strategy Fund	20260617	41.49	41.55	41.21	41.31	20900	41.31	down	down	correct
WWJD.US	Inspire International ESG ETF	20260617	39.47	39.625	37	38.96	21100	38.4233	down	down	correct
XAR.US	SPDR S&P Aerospace & Defense ETF	20260617	281.45	289.86	280.5	285.59	241181	285.5263	up	up	correct
XBI.US	SPDR S&P Biotech ETF	20260617	136.52	141.8199	136.36	139.39	17203359	139.2581	up	up	correct
XCEM.US	Columbia EM Core ex	20260617	53.64	54.08	52.8	52.83	101600	52.83	down	down	correct
XCLR.US	Global X S&P 500® Collar 95	20260617	27.66	27.726	27.66	27.726	700	27.6223	up	up	correct
XDIV.US	Metaurus Equity Component Trust	20260617	30.565	30.6	30.1	30.15	79400	30.15	down	down	correct
XES.US	SPDR S&P Oil & Gas Equipment & Services ETF	20260617	117.22	117.8	115.21	115.55	101481	115.2387	down	down	correct
XHB.US	SPDR S&P Homebuilders ETF	20260617	109.59	111.97	107.04	107.33	5718026	107.1726	down	down	correct
XHE.US	SPDR Series Trust	20260617	82.13	82.75	79.78	80.14	21900	80.14	down	down	correct
XHS.US	SPDR Series Trust	20260617	122.89	122.89	120.43	120.85	12200	120.8084	down	down	correct
XITK.US	SPDR Series Trust	20260617	195.95	196.19	191.342	191.342	2200	191.342	down	down	correct
XLB.US	Materials Select Sector SPDR Fund	20260617	52.52	53.31	51.86	52.02	16228880	51.8253	down	down	correct
XLC.US	Communication Services Select Sector SPDR Fund	20260617	111.479	111.49	109.015	109.2	9639800	108.9098	down	down	correct
XLE.US	The Select Sector SPDR Trust	20260617	55.26	55.36	54.54	54.67	38553039	54.2808	down	down	correct
XLF.US	Financial Select Sector SPDR Fund	20260617	54.29	54.89	53.9	54.05	49571900	53.8618	down	up	incorrect
XLG.US	Invesco S&P 500 Top 50 ETF	20260617	62.13	62.16	61.02	61.21	4402100	61.0928	down	up	incorrect
XLI.US	Industrial Select Sector SPDR Fund	20260617	179.97	182.33	179.13	179.6	11053160	179.1614	down	up	incorrect
XLK.US	Technology Select Sector SPDR Fund	20260617	189.005	189.99	185.3	185.8	14396140	185.5795	down	up	incorrect
XLP.US	Consumer Staples Select Sector SPDR Fund	20260617	85.19	85.39	83.36	83.68	18015200	83.0955	down	up	incorrect
XLRE.US	The Real Estate Select Sector SPDR Fund	20260617	44.96	45.055	43.845	43.97	11440200	43.5893	down	up	incorrect
XLSR.US	SPDR SSGA U.S. Sector Rotation ETF	20260617	65.47	65.53	64.55	64.65	50100	64.5982	down	down	correct
XLU.US	The Select Sector SPDR Trust	20260617	44.82	45.17	44.24	44.46	22210410	44.1777	down	down	correct
XLV.US	Health Care Select Sector SPDR Fund	20260617	152.05	152.565	149.97	150.71	10991350	150.0512	down	down	correct
XLY.US	The Select Sector SPDR Trust	20260617	117.81	118.17	115.18	115.49	9065846	115.2559	down	down	correct
XME.US	SPDR Series Trust	20260617	119.24	122.53	118.27	118.39	2022564	118.3078	down	down	correct
XMHQ.US	Invesco S&P MidCap Quality ETF	20260617	111.41	112.46	109.94	110.15	227000	109.9875	down	down	correct
XMLV.US	Invesco S&P MidCap Low Volatility ETF	20260617	65.55	65.675	64.46	64.6204	17752	64.1141	down	down	correct
XMMO.US	Invesco S&P MidCap Momentum ETF	20260617	170.77	172.82	169.32	169.71	381500	169.4659	down	down	correct
XMVM.US	Invesco S&P MidCap Value with Momentum ETF	20260617	70.98	71.01	69.53	69.77	19700	69.4495	down	down	correct
XNTK.US	SPDR NYSE Technology ETF	20260617	377.52	381.62	371.54	371.61	58394	371.4183	down	down	correct
XOP.US	SPDR S&P Oil & Gas Exploration & Production ETF	20260617	156.45	158.04	155.08	155.75	5487251	154.9979	down	down	correct
XOUT.US	GraniteShares XOUT U.S. Large Cap ETF	20260617	61.54	61.56	60.36	60.36	613	60.36	down	down	correct
XPH.US	SPDR Series Trust	20260617	60.24	61.275	60.22	60.58	42176	60.5225	up	up	correct
XPND.US	First Trust Exchange	20260617	41.11	41.23	40.332	40.332	2100	40.3238	down	down	correct
XPP.US	ProShares Ultra FTSE China 50	20260617	20.12	20.12	19.42	19.4775	6915	19.3391	down	down	correct
XRMI.US	Global X S&P 500® Risk Managed Income ETF	20260617	17.35	17.35	17.3	17.309	1900	16.9609	down	down	correct
XRT.US	SPDR S&P Retail ETF	20260617	87	87.41	84.38	84.55	6971964	84.3661	down	down	correct
XSD.US	SPDR Series Trust	20260617	611	618.5249	593.25	593.25	92136	593.0368	down	down	correct
XSLV.US	Invesco S&P SmallCap Low Volatility ETF	20260617	50.87	51.125	49.9666	50.2702	8193	50.1344	down	down	correct
XSMO.US	Invesco S&P SmallCap Momentum ETF	20260617	89.07	89.8	88.03	88.33	260400	88.2065	down	down	correct
XSOE.US	WisdomTree Emerging Markets ex	20260617	49.85	50.27	49.09	49.24	120002	48.9551	down	down	correct
XSVM.US	Invesco S&P SmallCap Value with Momentum ETF	20260617	68.46	68.63	67.07	67.25	19900	66.9462	down	down	correct
XSW.US	SPDR S&P Software & Services ETF	20260617	166.29	167.87	162.29	162.29	48200	162.29	down	down	correct
XTL.US	SPDR Series Trust	20260617	224.56	225.63	221.23	221.49	118900	220.61	down	down	correct
XTN.US	SPDR S&P Transportation ETF	20260617	115.68	115.68	111.58	111.62	38500	111.4778	down	down	correct
XYLD.US	Global X Funds	20260617	40.91	40.98	40.75	40.84	1269800	40.0953	down	down	correct
XYLG.US	Global X S&P 500® Covered Call & Growth ETF	20260617	29.03	29.03	28.699	28.699	10400	28.4406	down	down	correct
YANG.US	Direxion Shares ETF Trust	20260617	32.63	34.075	32.01	33.94	1001210	33.7801	up	up	correct
YCL.US	ProShares Ultra Yen	20260617	17.82	17.86	17.73	17.74	19500	17.74	down	down	correct
YCS.US	ProShares UltraShort Yen	20260617	54.98	55.3	54.83	55.17	8300	55.17	up	up	correct
YINN.US	Direxion Daily FTSE China Bull 3X Shares	20260617	27.55	28.1	26.235	26.4	3625283	26.1865	down	down	correct
YLD.US	Principal Exchange	20260617	19.03	19.055	18.9899	19.01	113489	18.8951	down	down	correct
YOLO.US	AdvisorShares Trust	20260617	2.81	2.9	2.8	2.82	54100	2.82	up	up	correct
YXI.US	ProShares Short FTSE China 50	20260617	22.6999	23.0651	22.66	23.0651	1679	22.943	up	up	correct
YYY.US	Amplify ETF Trust	20260617	11.45	11.485	11.395	11.407	365142	11.2883	down	down	correct
ZHDG.US	ZEGA Buy and Hedge ETF	20260617	23.6	23.6	23.346	23.346	10000	23.346	down	down	correct
ZIG.US	ETF Series Solutions	20260617	39.67	39.67	39.08	39.08	2000	39.08	down	down	correct
ZROZ.US	PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange	20260617	64.02	64.5	63.56	64.37	784053	63.5566	up	up	correct
ZSL.US	ProShares Trust II	20260617	22.61	24.77	21.75	24.61	4269600	24.61	up	up	correct