CollectAI

close-nyse_etfs

2026/06/22

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAA.US	Listed Funds Trust	20260622	24.961	25.08	24.89	25.019	208000	24.9325	up	up	correct
AAAU.US	Goldman Sachs Physical Gold ETF	20260622	41.28	41.51	41.11	41.3	1550600	41.3	up	up	correct
ABEQ.US	Absolute Core Strategy ETF	20260622	37.49	37.52	37.42	37.498	14500	37.2719	up	up	correct
ACES.US	ALPS Clean Energy ETF	20260622	36.95	37.52	36.79	37.11	131000	37.11	up	up	correct
ACSG.US	Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF	20260622	48.22	49.58	48.22	49.5261	10597	49.5261	up	up	correct
ACVF.US	ETF Opportunities Trust	20260622	54.34	54.34	53.77	54.116	11700	54.0481	down	up	incorrect
ADIV.US	SmartETFs Asia Pacific Dividend Builder ETF	20260622	19.25	19.34	19.25	19.28	3900	19.28	up	up	correct
AFK.US	VanEck Vectors Africa Index ETF	20260622	26.65	26.93	26.45	26.79	24400	26.79	up	up	correct
AFLG.US	First Trust Active Factor Large Cap ETF	20260622	43.45	43.56	43.205	43.31	51300	43.2422	down	down	correct
AFMC.US	First Trust Active Factor Mid Cap ETF	20260622	40.5	40.74	40.46	40.64	16600	40.5877	up	up	correct
AFSM.US	First Trust Active Factor Small Cap ETF	20260622	39.52	39.85	39.52	39.81	10700	39.7309	up	up	correct
AGG.US	iShares Core U.S. Aggregate Bond ETF	20260622	98.74	98.77	98.58	98.63	6323332	98.3005	down	down	correct
AGGY.US	WisdomTree Trust	20260622	43.49	43.5	43.44	43.48	72900	43.3309	down	down	correct
AGOX.US	Adaptive Growth Opportunities ETF	20260622	35.256	35.3	34.68	35.12	20900	35.12	down	down	correct
AGQ.US	ProShares Trust II	20260622	86.65	87.31	82.8	83.32	1608500	83.32	down	down	correct
AGZ.US	iShares Agency Bond ETF	20260622	108.96	108.977	108.79	108.9	19525	108.5855	down	down	correct
AHYB.US	American Century ETF Trust	20260622	46.24	46.24	46.21	46.21	1900	45.9763	down	up	incorrect
AIEQ.US	AI Powered Equity ETF	20260622	49.53	49.69	49.35	49.397	10900	49.397	down	down	correct
ALTL.US	Pacer Funds Trust	20260622	51.56	51.77	51.39	51.6312	4288	51.6312	up	up	correct
AMAX.US	Starboard Investment Trust	20260622	7.68	7.73	7.65	7.68	57700	7.6021
AMLP.US	ALPS ETF Trust	20260622	50.67	50.95	50.25	50.66	1256900	50.66	down	up	incorrect
AMOM.US	QRAFT AI	20260622	63.92	64.418	63.78	64.418	2800	64.418	up	up	correct
AMUB.US	UBS ETRACS Alerian MLP Index ETN Series B	20260622	21.22	21.25	21.1334	21.1334	5913	21.1334	down	down	correct
AMZA.US	InfraCap MLP ETF	20260622	45.31	45.31	44.55	45.0811	28540	44.7664	down	down	correct
ANEW.US	ProShares Trust	20260622	50.284	50.284	50.284	50.284	100	50.1953
AOA.US	iShares Trust	20260622	98.22	98.49	97.8871	98.1	89416	97.4172	down	down	correct
AOK.US	iShares Core Conservative Allocation ETF	20260622	41.53	41.53	41.4131	41.45	95001	41.2476	down	down	correct
AOM.US	iShares Core Moderate Allocation ETF	20260622	49.99	49.99	49.83	49.88	137460	49.4719	down	down	correct
AOR.US	iShares Trust	20260622	69.76	69.845	69.51	69.6	282743	69.0752	down	up	incorrect
ARB.US	AltShares Trust	20260622	29.84	29.84	29.62	29.64	36900	29.64	down	down	correct
ARGT.US	Global X Funds	20260622	96.78	97.34	94.5	94.74	613963	94.3986	down	down	correct
ARKF.US	ARK ETF Trust	20260622	39.89	40.86	39.43	39.43	204700	39.43	down	down	correct
ARKK.US	ARK ETF Trust	20260622	79.78	81.15	78.24	78.43	6037600	78.43	down	up	incorrect
ARKW.US	ARK Next Generation Internet ETF	20260622	144.01	148.411	142.8	143.27	114500	143.27	down	down	correct
ASEA.US	Global X Funds	20260622	20.32	20.41	20.2	20.37	34652	19.9565	up	up	correct
ASHR.US	DBX ETF Trust	20260622	37.13	37.33	37.12	37.3	6985500	37.3	up	up	correct
ASHS.US	Xtrackers Harvest CSI 500 China	20260622	47.73	47.74	47.57	47.7232	14369	47.7232	down	down	correct
ATFV.US	Alger 35 ETF	20260622	42	42	40.73	40.84	129700	40.84	down	down	correct
AUSF.US	Global X Funds	20260622	48.41	48.64	48.33	48.4	44000	48.4	down	down	correct
AVDE.US	American Century ETF Trust	20260622	90.61	90.81	90.475	90.65	1022500	90.65	up	up	correct
AVDV.US	American Century ETF Trust	20260622	107.32	107.6	107.07	107.34	581100	107.34	up	up	correct
AVEM.US	American Century ETF Trust	20260622	100.42	100.83	99.851	100.18	1511300	100.18	down	down	correct
AVES.US	Avantis® Emerging Markets Value ETF	20260622	68.08	68.4	67.995	68.1	96600	68.1	up	down	incorrect
AVIG.US	Avantis Core Fixed Income ETF	20260622	41.24	41.27	41.205	41.235	677500	41.0897	down	down	correct
AVIV.US	Avantis International Large Cap	20260622	78.8	78.97	78.61	78.81	70900	78.81	up	up	correct
AVLV.US	American Century ETF Trust	20260622	91.39	91.89	91.29	91.75	16509100	91.75	up	up	correct
AVMU.US	Avantis Core Municipal Fixed Income ETF	20260622	46.472	46.49	46.415	46.48	5400	46.351	up	down	incorrect
AVRE.US	AVRE	20260622	46.86	47.36	46.79	47.24	62800	47.24	up	up	correct
AVSF.US	American Century ETF Trust	20260622	46.46	46.47	46.43	46.44	38400	46.2777	down	down	correct
AVUS.US	American Century ETF Trust	20260622	127.9	128.42	127.551	127.78	208800	127.78	down	down	correct
AVUV.US	American Century ETF Trust	20260622	122.2	122.8	122.16	122.38	1370900	122.38	up	up	correct
AWAY.US	ETFMG Travel Tech ETF	20260622	17.84	17.86	17.74	17.788	5000	17.788	down	down	correct
BAB.US	Invesco Exchange	20260622	26.79	26.79	26.72	26.76	99616	26.6601	down	down	correct
BAR.US	GraniteShares Gold Trust	20260622	41.22	41.45	41.05	41.24	328400	41.24	up	up	correct
BATT.US	Amplify ETF Trust	20260622	16.64	16.85	16.336	16.61	78600	16.61	down	up	incorrect
BBC.US	Virtus LifeSci Biotech Clinical Trials ETF	20260622	46.55	48	46.55	47.732	61400	47.732	up	up	correct
BBMC.US	JPMorgan BetaBuilders U.S. Mid Cap Equity ETF	20260622	125.52	125.915	125.3	125.56	5700	125.234	up	up	correct
BBP.US	ETFis Series Trust I	20260622	91.36	92.065	90.745	91.6325	10299	91.6325	up	up	correct
BBSC.US	JPMorgan BetaBuilders U.S. Small Cap Equity ETF	20260622	89.73	89.73	89.0934	89.0934	684	88.9044	down	down	correct
BCD.US	Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K	20260622	34.97	34.996	34.8	34.89	74200	34.89	down	down	correct
BCI.US	Aberdeen Standard Bloomberg All Commodity Strategy K	20260622	22.85	22.88	22.735	22.79	2653000	22.79	down	down	correct
BDCX.US	ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN	20260622	19.51	19.51	19.2736	19.2736	829	18.1672	down	down	correct
BDCZ.US	UBS ETRACS Wells Fargo Business Development Company Index ETN	20260622	15.68	15.68	13.1	14.5561	9060	14.0473	down	down	correct
BDRY.US	ETF Managers Group Commodity Trust I	20260622	11.55	11.69	11.55	11.58	42400	11.58	up	up	correct
BEDZ.US	AdvisorShares Hotel ETF	20260622	37.41	37.41	36.912	36.912	1012	36.912	down	down	correct
BERZ.US	MicroSectors™ Solactive FANG & Innovation	20260622	21.718	22.81	21.49	22.5	115800	22.5	up	up	correct
BETZ.US	Roundhill Sports Betting & iGaming ETF	20260622	19.7	19.71	19.25	19.25	81602	19.25	down	down	correct
BFOR.US	Barron's 400 ETF	20260622	93.25	94.9643	93.2201	93.4927	11620	23.3732	up	up	correct
BIBL.US	Northern Lights Fund Trust IV	20260622	56.75	57.38	56.75	57.23	23104	57.1254	up	up	correct
BIGY.US	ETF Series Solutions	20260622	51.89	52.425	51.89	52.047	7500	51.5263	up	up	correct
BIL.US	SPDR Bloomberg Barclays 1	20260622	91.58	91.58	91.57	91.57	10548900	91.3026	down	down	correct
BILS.US	SPDR Series Trust	20260622	99.32	99.32	99.3	99.31	349007	99.0172	down	down	correct
BITO.US	ProShares Bitcoin Strategy ETF	20260622	8.82	8.92	8.73	8.76	179896700	8.7486	down	down	correct
BITQ.US	Exchange Traded Concepts Trust	20260622	28.14	29.158	27.5	27.55	58800	27.55	down	up	incorrect
BIV.US	Vanguard Intermediate	20260622	76.37	76.3899	76.28	76.34	1254572	76.0663	down	down	correct
BIZD.US	VanEck Vectors BDC Income ETF	20260622	12.37	12.505	12.215	12.22	2476854	11.9893	down	down	correct
BKAG.US	BNY Mellon Core Bond ETF	20260622	41.84	41.87	41.8	41.81	87800	41.6544	down	down	correct
BKEM.US	BNY Mellon ETF Trust	20260622	97.8801	99.7599	97.8801	98.871	12300	32.6628	up	up	correct
BKF.US	iShares MSCI BRIC ETF	20260622	39.63	40.02	39.63	39.94	4700	39.94	up	up	correct
BKHY.US	BNY Mellon High Yield Beta ETF	20260622	47.53	47.53	47.49	47.525	18200	47.2547	down	down	correct
BKIE.US	BNY Mellon International Equity ETF	20260622	100.83	101.3199	100.83	101.0601	131700	33.3954	up	up	correct
BKLC.US	BNY Mellon US Large Cap Core Equity ETF	20260622	143.76	144.2349	142.9551	143.1	291600	47.5726	down	down	correct
BKLN.US	Invesco Exchange	20260622	20.39	20.39	20.345	20.36	15518220	20.2517	down	down	correct
BKMC.US	BNY Mellon US Mid Cap Core Equity ETF	20260622	121.9101	121.9899	121.5801	121.7559	15600	40.4615	down	down	correct
BKSE.US	BNY Mellon ETF Trust	20260622	130.8699	130.8699	130.4601	130.5579	3000	43.3824	down	up	incorrect
BKUI.US	BNY Mellon ETF Trust	20260622	49.7	49.71	49.69	49.695	30400	49.5205	down	down	correct
BLES.US	Northern Lights Fund Trust IV	20260622	48.06	48.1	47.9	47.9932	8317	47.588	down	down	correct
BLOK.US	Amplify Transformational Data Sharing ETF	20260622	67.31	69.11	66.39	66.5	196240	66.4159	down	down	correct
BLV.US	Vanguard Long	20260622	68.79	68.805	68.59	68.71	579155	68.4392	down	down	correct
BMED.US	BlackRock Future Health ETF	20260622	28.6	28.6	28.562	28.562	500	28.562	down	down	correct
BNDC.US	FlexShares Core Select Bond Fund	20260622	21.94	22.03	21.94	22.01	10874	21.9359	up	down	incorrect
BNDD.US	BNDD	20260622	100.97	100.99	100.39	100.659	53600	100.36	down	up	incorrect
BNKD.US	MicroSectors U.S. Big Banks Index	20260622	32.11	32.11	31.7989	31.7989	627	31.7989	down	down	correct
BNKU.US	MicroSectors U.S. Big Banks Index 3X Leveraged ETNs	20260622	40.79	41.55	40.53	41.219	11500	41.219	up	up	correct
BNO.US	United States Brent Oil Fund LP	20260622	43.17	43.2	42.59	43.12	1253600	43.12	down	down	correct
BOAT.US	SonicShares Global Shipping ETF	20260622	40.98	41.92	40.98	41.7	19900	40.6408	up	up	correct
BOIL.US	ProShares Ultra Bloomberg Natural Gas	20260622	28.86	29.26	28.33	28.36	1898500	28.36	down	up	incorrect
BOND.US	PIMCO Active Bond Exchange	20260622	92.02	92.02	91.7341	91.75	591279	91.3619	down	down	correct
BOUT.US	Innovator ETFs Trust	20260622	48.87	49.02	48.69	48.8049	1717	48.8049	down	down	correct
BRF.US	VanEck Vectors ETF Trust	20260622	16.22	16.38	16.22	16.3	3058	16.3	up	up	correct
BRZU.US	Direxion Daily MSCI Brazil Bull 2X Shares	20260622	88.23	88.93	87.14	88.42	36200	87.991	up	up	correct
BSV.US	Vanguard Short	20260622	77.7	77.73	77.66	77.68	2135517	77.4194	down	down	correct
BTAL.US	AGFiQ U.S. Market Neutral Anti	20260622	10.86	10.99	10.86	10.92	375100	10.92	up	up	correct
BUL.US	Pacer US Cash Cows Growth ETF	20260622	58.49	58.55	58.21	58.5	37800	58.5	up	up	correct
BULZ.US	MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs	20260622	43.25	44.14	41.16	41.84	817700	41.84	down	down	correct
BUZZ.US	VanEck Vectors ETF Trust	20260622	38.1	38.52	37.39	37.48	111700	37.48	down	up	incorrect
BWX.US	SPDR Bloomberg Barclays International Treasury Bond ETF	20260622	21.75	21.79	21.7	21.72	471527	21.6758	down	down	correct
BWZ.US	SPDR Bloomberg Barclays Short Term International Treasury Bond ETF	20260622	26.77	26.8209	26.7	26.73	45485	26.6808	down	down	correct
BYLD.US	iShares Yield Optimized Bond ETF	20260622	22.6	22.61	22.58	22.6	32281	22.5011
BZQ.US	ProShares Trust	20260622	23.75	23.84	23.57	23.71	11200	23.3898	down	down	correct
CANE.US	Teucrium Sugar	20260622	9.28	9.28	9.14	9.19	283700	9.19	down	up	incorrect
CAPE.US	Barclays ETN+ Shiller Capet ETN	20260622	31.6	31.785	31.6	31.7	10503	31.5915	up	up	correct
CBON.US	VanEck Vectors ChinaAMC China Bond ETF	20260622	23.89	23.89	23.8001	23.836	6118	23.8077	down	down	correct
CBSE.US	Listed Funds Trust	20260622	52.36	52.36	51.59	51.98	13400	51.98	down	down	correct
CCOR.US	Core Alternative ETF	20260622	25.18	25.18	25.0001	25.0536	5502	25.0536	down	down	correct
CEF.US	Sprott Physical Gold and Silver Trust	20260622	43.18	43.43	42.7	42.8	961500	42.8	down	down	correct
CEFD.US	ETRACS Monthly Pay 1.5X Leveraged Closed	20260622	18.93	19.008	18.9	19.008	700	18.7423	up	down	incorrect
CEW.US	WisdomTree Emerging Currency Strategy Fund	20260622	19.43	19.46	19.43	19.43	1100	19.43
CGW.US	Invesco Exchange	20260622	63.32	63.61	63.1	63.61	81600	63.61	up	up	correct
CHAU.US	Direxion Daily CSI 300 China A Share Bull 2X Shares	20260622	25.78	26.1	25.78	26	187400	25.877	up	up	correct
CHGX.US	ETF Series Solutions	20260622	33.12	33.25	33.0111	33.1522	12555	33.1522	up	up	correct
CHIQ.US	Global X MSCI China Consumer Disc ETF	20260622	16.7	16.79	16.55	16.65	84400	16.5511	down	down	correct
CHIU.US	Global X MSCI China Utilities ETF	20260622	2.06	2.06	2.04	2.06	50300	2.06
CLSM.US	Cabana Target Leading Sector Moderate ETF	20260622	27.7	27.7	27.6	27.638	7800	27.638	down	up	incorrect
CMBS.US	iShares Trust	20260622	48.28	48.57	48.28	48.4779	33118	48.3304	up	up	correct
CMDY.US	iShares Bloomberg Roll Select Broad Commodity ETF	20260622	56.66	56.7	56.33	56.49	36000	56.49	down	up	incorrect
CMF.US	iShares Trust	20260622	57.51	57.52	57.43	57.49	404370	57.3477	down	down	correct
CNBS.US	Amplify ETF Trust	20260622	28.9	28.9	27.29	27.29	14400	27.29	down	down	correct
CNRG.US	SPDR Kensho Clean Power ETF	20260622	114.46	115.9	114.46	115.3	12400	115.3	up	up	correct
CNXT.US	VanEck Vectors ChinaAMC SME	20260622	62.15	62.58	62.02	62.23	63400	62.23	up	up	correct
COM.US	Direxion Shares ETF Trust	20260622	33.13	33.16	33.0601	33.07	241425	32.8	down	down	correct
COMB.US	GraniteShares Bloomberg Commodity Broad Strategy No K	20260622	24.71	24.71	24.54	24.617	85632	24.617	down	down	correct
COPX.US	Global X Copper Miners ETF	20260622	84.84	85.22	83.98	84.89	2181081	84.6025	up	up	correct
CORN.US	Teucrium Commodity Trust	20260622	16.9	16.91	16.76	16.77	324600	16.77	down	down	correct
CORP.US	PIMCO Investment Grade Corporate Bond Index Exchange	20260622	96.53	96.58	96.46	96.55	70956	96.1415	up	up	correct
CPER.US	United States Copper Index Fund LP	20260622	38.85	39.02	38.64	38.81	275900	38.81	down	down	correct
CQQQ.US	Invesco China Technology ETF	20260622	55	55.45	54.93	55.09	897400	55.09	up	up	correct
CRAK.US	VanEck Vectors ETF Trust	20260622	45.2	45.96	45.01	45.71	58900	45.71	up	up	correct
CRBN.US	iShares Trust	20260622	255.535	255.8	254.094	254.62	7700	254.62	down	down	correct
CRPT.US	First Trust SkyBridge Crypto Industry and Digital Economy ETF	20260622	13.71	14.29	13.26	13.44	84300	13.44	down	down	correct
CSD.US	Invesco S&P Spin	20260622	148.3	148.4932	147.225	147.53	27501	147.53	down	down	correct
CTEX.US	ProShares S&P Kensho Cleantech ETF	20260622	44.61	45.44	44.61	45.4211	1078	45.4211	up	up	correct
CURE.US	Direxion Shares ETF Trust	20260622	94.45	96.9	94.18	95.96	70200	95.585	up	up	correct
CUT.US	Invesco MSCI Global Timber ETF	20260622	27.81	27.96	27.8	27.8	1200	27.8	down	down	correct
CVY.US	Invesco Zacks Multi	20260622	28.58	28.7	28.56	28.66	4300	28.66	up	up	correct
CWB.US	SPDR Bloomberg Barclays Convertible Securities ETF	20260622	110.265	111.6901	110.08	110.42	662954	110.3268	up	up	correct
CWEB.US	Direxion Shares ETF Trust	20260622	20	20.374	19.6	20	660900	19.906
CWI.US	SPDR MSCI ACWI ex	20260622	41.25	41.4	41.16	41.33	121000	41.33	up	up	correct
CWS.US	AdvisorShares Focused Equity ETF	20260622	67.59	67.71	67.3	67.6337	7016	67.6337	up	up	correct
CZA.US	Invesco Zacks Mid	20260622	118.75	119.71	118.75	119.53	3700	119.53	up	up	correct
DAT.US	ProShares Big Data Refiners ETF	20260622	40.39	40.39	39.65	39.65	382	39.65	down	down	correct
DBA.US	Invesco DB Multi	20260622	26.73	26.75	26.64	26.65	2362200	26.65	down	down	correct
DBAW.US	Xtrackers MSCI All World ex U.S. Hedged Equity ETF	20260622	49.2	49.25	49.1	49.19	11800	49.19	down	down	correct
DBB.US	Invesco DB Multi	20260622	25.31	25.34	25.18	25.24	339800	25.24	down	down	correct
DBC.US	Invesco DB Commodity Index Tracking Fund	20260622	27.51	27.54	27.32	27.41	585400	27.41	down	down	correct
DBE.US	Invesco DB Energy Fund	20260622	27.18	27.2	26.88	27.06	243500	27.06	down	down	correct
DBEF.US	Xtrackers MSCI EAFE Hedged Equity ETF	20260622	54.94	54.98	54.6	54.93	694800	54.93	down	down	correct
DBEM.US	Xtrackers MSCI Emerging Markets Hedged Equity ETF	20260622	42.14	42.63	42.14	42.54	5500	42.54	up	up	correct
DBEU.US	Xtrackers MSCI Europe Hedged Equity ETF	20260622	53.65	53.7	53.32	53.54	19200	53.54	down	down	correct
DBEZ.US	Xtrackers MSCI Eurozone Hedged Equity ETF	20260622	62.84	62.84	62.61	62.741	1600	62.741	down	down	correct
DBJP.US	Xtrackers MSCI Japan Hedged Equity ETF	20260622	118.47	118.75	117.69	118.3	7100	118.3	down	down	correct
DBMF.US	iM DBi Managed Futures Strategy ETF	20260622	31.01	31.08	30.855	30.96	946700	30.8036	down	down	correct
DBO.US	Invesco DB Oil Fund	20260622	18.56	18.6	18.32	18.53	623400	18.53	down	down	correct
DBP.US	Invesco DB Precious Metals Fund	20260622	97.72	98.18	97.59	97.65	5400	97.65	down	down	correct
DDM.US	ProShares Ultra Dow30	20260622	64.19	64.67	64.02	64.22	202600	64.0478	up	up	correct
DEED.US	First Trust TCW Securitized Plus ETF	20260622	21.38	21.38	21.35	21.365	2900	21.1858	down	down	correct
DEEF.US	Xtrackers FTSE Developed ex US Multifactor ETF	20260622	38.843	38.843	38.843	38.843	600	38.843
DEEP.US	Roundhill Acquirers Deep Value ETF	20260622	42.1	42.1	41.6943	41.6943	1087	41.4742	down	down	correct
DEM.US	WisdomTree Trust	20260622	55.99	56.19	55.89	55.99	202600	55.2426
DES.US	WisdomTree U.S. SmallCap Dividend Fund	20260622	39.47	39.65	39.32	39.42	347400	39.2774	down	down	correct
DEUS.US	Xtrackers Russell US Multifactor ETF	20260622	64.84	64.95	64.725	64.849	4300	64.849	up	up	correct
DEW.US	WisdomTree Global High Dividend Fund	20260622	68.6	69.15	68.6	69	4500	68.1062	up	up	correct
DFAC.US	Dimensional U.S. Core Equity 2 ETF	20260622	44.25	44.43	44.11	44.19	2073700	44.082	down	down	correct
DFAE.US	Dimensional ETF Trust	20260622	42.02	42.161	41.835	41.95	1603800	41.738	down	down	correct
DFAI.US	Dimensional International Core Equity Market ETF	20260622	41.99	42.22	41.97	42.05	1206500	41.577	up	up	correct
DFAS.US	Dimensional U.S. Small Cap ETF	20260622	80.44	80.8	80.238	80.45	362500	80.21	up	up	correct
DFAT.US	Dimensional U.S. Targeted Value ETF	20260622	68.58	68.87	68.48	68.56	231600	68.328	down	down	correct
DFAU.US	Dimensional US Core Equity Market ETF	20260622	51.8	51.97	51.525	51.62	834900	51.5	down	down	correct
DFCF.US	Dimensional ETF Trust	20260622	42.2	42.235	42.17	42.2	935600	41.8595
DFE.US	WisdomTree Europe SmallCap Dividend Fund	20260622	74.29	74.46	74.29	74.4524	1776	72.8441	up	up	correct
DFEN.US	Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace	20260622	76.65	76.82	72.73	73.47	220100	73.449	down	down	correct
DFIP.US	Dimensional ETF Trust	20260622	41.61	41.63	41.5	41.515	101400	40.5909	down	down	correct
DFIV.US	DFIV	20260622	55.37	55.625	55.153	55.52	858500	54.718	up	up	correct
DFJ.US	WisdomTree Japan SmallCap Dividend Fund	20260622	108.53	108.91	108.17	108.52	22200	107.1702	down	down	correct
DFNM.US	Dimensional ETF Trust	20260622	48.38	48.41	48.34	48.37	193300	48.1176	down	down	correct
DFSD.US	Dimensional ETF Trust	20260622	47.83	47.85	47.813	47.83	490800	47.2535
DFUS.US	Dimensional U.S. Equity ETF	20260622	82.05	82.35	81.6	81.73	679600	81.531	down	down	correct
DGP.US	DB Gold Double Long ETN	20260622	143.13	145.04	141.61	142.75	217400	142.75	down	down	correct
DGRO.US	iShares Core Dividend Growth ETF	20260622	74.9	75.17	74.815	74.88	1497500	74.88	down	down	correct
DGS.US	WisdomTree Emerging Markets SmallCap Dividend Fund	20260622	66.4	66.64	66.3	66.35	29000	65.4834	down	down	correct
DGT.US	SPDR Series Trust	20260622	185.39	185.89	185.11	185.2146	5886	185.2146	down	down	correct
DGZ.US	DB Gold Short ETN	20260622	5.93	6.38	5.93	6.09	6900	6.09	up	up	correct
DHS.US	WisdomTree U.S. High Dividend Fund	20260622	111.86	112.82	111.86	112.28	17219	111.9225	up	up	correct
DIA.US	SPDR Dow Jones Industrial Average ETF Trust	20260622	516.84	518.91	515.99	517.08	6552163	516.9335	up	up	correct
DIAL.US	Columbia Diversified Fixed Income Allocation ETF	20260622	18.18	18.18	18.1312	18.135	49601	18.0621	down	down	correct
DIG.US	ProShares Ultra Oil & Gas	20260622	50.21	51.25	49.92	51.25	12000	51.0566	up	up	correct
DIM.US	WisdomTree International MidCap Dividend Fund	20260622	87.6	87.71	87.2	87.54	5500	85.8835	down	down	correct
DIV.US	Global X SuperDividend U.S. ETF	20260622	18.67	18.84	18.66	18.75	193403	18.6473	up	up	correct
DIVO.US	Amplify ETF Trust	20260622	45.89	46.065	45.88	45.99	784900	45.8058	up	up	correct
DIVS.US	SmartETFs Dividend Builder ETF	20260622	32.669	32.669	32.669	32.669	200	32.669
DIVZ.US	Listed Funds Trust	20260622	37.383	37.53	37.32	37.32	29300	37.2197	down	down	correct
DJD.US	Invesco Dow Jones Industrial Average Dividend ETF	20260622	62.26	62.57	62.18	62.36	35500	62.36	up	up	correct
DJP.US	iPath Bloomberg Commodity Index Total Return(SM) ETN	20260622	44.88	44.91	44.62	44.72	28700	44.72	down	up	incorrect
DLN.US	WisdomTree U.S. LargeCap Dividend Fund	20260622	96.39	96.65	96.22	96.32	168400	96.1143	down	up	incorrect
DLS.US	WisdomTree International SmallCap Dividend Fund	20260622	86.26	86.55	86.08	86.23	10986	84.7708	down	up	incorrect
DNL.US	WisdomTree Global ex	20260622	46.8	46.8	46.53	46.66	11800	46.4843	down	down	correct
DOG.US	ProShares Short Dow30	20260622	22.03	22.07	21.94	22.03	1620500	21.8671
DOL.US	WisdomTree International LargeCap Dividend Fund	20260622	75.96	76.21	75.94	76.04	9900	75.017	up	up	correct
DON.US	WisdomTree U.S. MidCap Dividend Fund	20260622	55.9	56.24	55.9	55.98	97700	55.8256	up	up	correct
DOO.US	WisdomTree International Dividend ex	20260622	59.52	60.98	59.37	59.78	150900	59.611	up	up	correct
DPST.US	Direxion Shares ETF Trust	20260622	123.11	128.29	123.11	126.71	317800	126.039	up	up	correct
DRIP.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares	20260622	5.41	5.55	5.32	5.33	3594014	52.9334	down	down	correct
DRN.US	Direxion Shares ETF Trust	20260622	10.32	10.78	10.24	10.63	810100	10.573	up	up	correct
DRV.US	Direxion Daily MSCI Real Estate Bear 3X Shares	20260622	20.08	20.08	19.09	19.35	66300	19.185	down	down	correct
DSCF.US	Discipline Fund ETF	20260622	25.43	25.46	25.42	25.45	8050	25.2193	up	up	correct
DSI.US	iShares MSCI KLD 400 Social ETF	20260622	141.68	142.37	140.83	141.28	99200	141.28	down	down	correct
DSTL.US	Distillate U.S. Fundamental Stability & Value ETF	20260622	58.55	58.88	58.27	58.51	54705	58.3354	down	down	correct
DSTX.US	ETF Series Solutions	20260622	33.48	33.489	33.257	33.257	1800	32.8652	down	up	incorrect
DTD.US	WisdomTree U.S. Total Dividend Fund	20260622	93.07	93.33	93.02	93.05	11700	92.8395	down	down	correct
DTEC.US	ALPS Disruptive Technologies ETF	20260622	47.22	47.22	46.49	46.58	1002	46.58	down	down	correct
DTH.US	WisdomTree International High Dividend Fund	20260622	55.75	56.01	55.75	55.93	22900	54.686	up	up	correct
DUG.US	ProShares UltraShort Oil & Gas	20260622	21.18	21.39	20.72	20.72	170800	20.5944	down	down	correct
DUSL.US	Direxion Shares ETF Trust	20260622	98.66	100.35	98.35	99.64	26992	99.551	up	up	correct
DUST.US	Direxion Daily Gold Miners Index Bear 2X Shares	20260622	56.5	57.09	55.15	55.45	745700	55.131	down	down	correct
DVYE.US	iShares Inc.	20260622	33.23	33.45	33.2	33.29	87600	33.29	up	down	incorrect
DWM.US	WisdomTree International Equity Fund	20260622	74.55	74.78	74.48	74.56	9300	73.4629	up	down	incorrect
DWMF.US	WisdomTree International Multifactor Fund	20260622	34.81	34.88	34.78	34.83	2000	34.2451	up	down	incorrect
DWX.US	SPDR S&P International Dividend ETF	20260622	45.71	45.93	45.7	45.82	14000	45.82	up	up	correct
DXD.US	ProShares Trust	20260622	17.69	17.76	17.58	17.71	1449400	17.5652	up	down	incorrect
DXJ.US	WisdomTree Japan Hedged Equity Fund	20260622	179.7	180.48	179.51	179.75	235600	178.5539	up	down	incorrect
DYLD.US	Two Roads Shared Trust	20260622	22.46	22.465	22.41	22.465	3400	22.3244	up	up	correct
DYNF.US	BlackRock ETF Trust	20260622	67.92	68.125	67.515	67.71	2660000	67.71	down	down	correct
DZZ.US	DB Gold Double Short ETN	20260622	1.85	1.85	1.8	1.82	9000	1.82	down	down	correct
EAGG.US	iShares Trust	20260622	47.25	47.26	47.2	47.23	415691	47.074	down	down	correct
EAPR.US	Innovator MSCI Emerging Markets Power Buffer ETF	20260622	33.38	33.46	33.24	33.35	83600	33.35	down	down	correct
EASG.US	Xtrackers MSCI EAFE ESG Leaders Equity ETF	20260622	37.1	39.815	37.1	38.355	3700	38.355	up	up	correct
EBLU.US	Ecofin Global Water ESG Fund	20260622	50.5102	50.79	50.5102	50.6754	1005	50.1755	up	down	incorrect
EBND.US	SPDR Bloomberg Barclays Emerging Markets Local Bond ETF	20260622	20.91	20.95	20.9	20.91	268163	20.7998
ECLN.US	First Trust EIP Carbon Impact ETF	20260622	37.14	37.24	37.1399	37.2353	996	37.0547	up	up	correct
ECNS.US	iShares Trust	20260622	29.71	29.97	29.65	29.66	6600	29.66	down	down	correct
ECON.US	Columbia Emerging Markets Consumer ETF	20260622	38.03	38.18	37.77	37.97	10300	37.97	down	down	correct
EDC.US	Direxion Daily MSCI Emerging Markets Bull 3X Shares	20260622	102.7	103.88	101.24	102.06	87200	101.663	down	down	correct
EDIV.US	SPDR Index Shares Funds	20260622	41.47	41.47	41.21	41.24	143600	41.24	down	down	correct
EDOG.US	ALPS Emerging Sector Dividend Dogs ETF	20260622	24.12	24.14	23.855	23.8739	1923	23.8739	down	down	correct
EDOW.US	First Trust Dow 30 Equal Weight ETF	20260622	43.69	43.88	43.58	43.648	33400	43.5189	down	down	correct
EDV.US	Vanguard Extended Duration Treasury Index Fund ETF Shares	20260622	65.08	65.11	64.685	64.81	703375	63.9466	down	down	correct
EDZ.US	Direxion Daily MSCI Emerging Markets Bear 3X Shares	20260622	13.27	13.44	13.06	13.33	187500	13.106	up	up	correct
EELV.US	Invesco S&P Emerging Markets Low Volatility ETF	20260622	28.26	28.73	28.17	28.2	50500	28.2	down	down	correct
EEM.US	iShares MSCI Emerging Markets ETF	20260622	71.29	71.57	70.99	71.21	25302200	71.21	down	down	correct
EEMO.US	Invesco S&P Emerging Markets Momentum ETF	20260622	25.84	26.17	25.66	25.75	109300	25.75	down	down	correct
EEMS.US	iShares MSCI Emerging Markets Small	20260622	78.15	78.5	77.86	77.88	16700	77.88	down	down	correct
EEMX.US	SPDR MSCI Emerging Markets Fossil Fuel Free ETF	20260622	56.32	56.38	56.12	56.253	13300	56.253	down	up	incorrect
EES.US	WisdomTree U.S. SmallCap Earnings Fund	20260622	65.81	65.87	65.67	65.68	8500	65.4277	down	up	incorrect
EET.US	ProShares Ultra MSCI Emerging Markets	20260622	128.81	129.02	127.6501	127.8542	4828	127.3943	down	down	correct
EEV.US	ProShares Trust	20260622	10.01	10.18	10.01	10.14	14400	9.8648	up	up	correct
EFA.US	iShares MSCI EAFE ETF	20260622	104.59	104.84	104.43	104.58	9596200	104.58	down	down	correct
EFAX.US	SPDR MSCI EAFE Fossil Fuel Free ETF	20260622	54.54	54.65	54.47	54.51	21800	54.51	down	down	correct
EFIV.US	SPDR S&P 500 ESG ETF	20260622	72.93	73.16	72.535	72.73	18100	72.73	down	down	correct
EFO.US	ProShares Ultra MSCI EAFE	20260622	74.22	75.03	74.04	74.36	7031	74.0563	up	up	correct
EFU.US	ProShares UltraShort MSCI EAFE	20260622	7.28	7.31	7.255	7.2803	1724	7.2053	up	up	correct
EFZ.US	ProShares Short MSCI EAFE	20260622	23.07	23.11	23.0301	23.0654	2763	22.8084	down	down	correct
EIDO.US	iShares MSCI Indonesia ETF	20260622	12.25	12.25	12.12	12.15	2234300	12.15	down	up	incorrect
EINC.US	VanEck Vectors Energy Income ETF	20260622	117.2	118.5	116.94	118.2	5000	118.2	up	down	incorrect
EIRL.US	iShares Trust	20260622	78.57	78.57	77.64	77.8301	3995	77.8301	down	up	incorrect
EIS.US	iShares MSCI Israel ETF	20260622	121.74	121.74	120.25	121.09	99200	121.09	down	down	correct
EJAN.US	Innovator MSCI Emerging Markets Power Buffer ETF January	20260622	36.22	36.226	36.13	36.156	4800	36.156	down	down	correct
EJUL.US	Innovator MSCI Emerging Markets Power Buffer ETF	20260622	31.24	31.24	31.12	31.198	3400	31.198	down	down	correct
ELD.US	WisdomTree Emerging Markets Local Debt Fund	20260622	28.83	28.98	28.71	28.71	31000	28.5644	down	down	correct
EMBD.US	Global X Emerging Markets Bond ETF	20260622	23.84	23.96	23.68	23.87	31600	23.7574	up	up	correct
EMHC.US	SPDR Bloomberg Barclays Emerging Markets USD Bond ETF	20260622	25.43	25.43	25.37	25.395	60000	25.2772	down	down	correct
EMLC.US	VanEck Vectors ETF Trust	20260622	25.57	25.61	25.54	25.56	1717781	25.4158	down	down	correct
EMLP.US	First Trust North American Energy Infrastructure Fund	20260622	42.95	43.32	42.85	43.16	186600	42.8514	up	down	incorrect
EMMF.US	WisdomTree Emerging Markets Multifactor Fund	20260622	40.44	40.44	40.2	40.29	14200	40.0527	down	up	incorrect
EMNT.US	EMNT	20260622	98.8	98.81	98.75	98.75	29600	98.4306	down	up	incorrect
EMQQ.US	EMQQ The Emerging Markets Internet & Ecommerce ETF	20260622	31.46	31.613	31.32	31.33	163600	31.33	down	down	correct
EMTY.US	ProShares Trust	20260622	24.325	24.4531	24.325	24.4531	229	24.2874	up	up	correct
ENFR.US	Alerian Energy Infrastructure ETF	20260622	37.62	37.99	37.42	37.9	37800	37.9	up	up	correct
EOCT.US	Innovator ETFs Trust	20260622	34.28	34.3	34.241	34.3	1600	34.3	up	up	correct
EPHE.US	iShares MSCI Philippines ETF	20260622	24.77	24.8	24.67	24.73	71500	24.73	down	down	correct
EPI.US	WisdomTree India Earnings Fund	20260622	43.23	43.52	43.23	43.44	487900	43.44	up	up	correct
EPOL.US	iShares Trust	20260622	39.4	39.53	39.31	39.36	468000	39.36	down	down	correct
EPP.US	iShares MSCI Pacific ex Japan ETF	20260622	53.89	53.98	53.75	53.83	229900	53.83	down	down	correct
EPS.US	WisdomTree U.S. Earnings 500 Fund	20260622	78.25	78.46	77.75	77.93	173900	77.7018	down	down	correct
EPU.US	iShares MSCI Peru ETF	20260622	87.7	88.15	87.11	87.61	77687	87.61	down	down	correct
EPV.US	ProShares UltraShort FTSE Europe	20260622	18.55	18.66	18.52	18.57	5000	18.3908	up	down	incorrect
EQAL.US	Invesco Russell 1000 Equal Weight ETF	20260622	58.35	58.385	58.17	58.28	26800	58.28	down	up	incorrect
EQL.US	ALPS Equal Sector Weight ETF	20260622	50.31	50.33	50.18	50.27	17400	50.2017	down	down	correct
EQWL.US	Invesco Exchange	20260622	128.45	128.92	128.01	128.33	63900	128.33	down	down	correct
ERTH.US	Invesco Exchange	20260622	48.06	48.52	48.06	48.19	1800	48.19	up	down	incorrect
ERX.US	Direxion Shares ETF Trust	20260622	77.71	79.33	76.73	79.17	369500	78.927	up	up	correct
ERY.US	Direxion Daily Energy Bear 2X Shares	20260622	12.99	13.14	12.68	12.7	1342500	12.61	down	up	incorrect
ESBA.US	Empire State Realty OP L.P	20260622	5.02	5.275	5.01	5.06	8145	5.06	up	down	incorrect
ESGA.US	American Century Sustainable Equity ETF	20260622	55.49	55.61	55.49	55.5	534	55.5	up	down	incorrect
ESGB.US	IndexIQ Active ETF Trust	20260622	20.93	20.94	20.8968	20.91	19912	20.8151	down	down	correct
ESGN.US	Columbia ETF Trust I	20260622	39.51	39.615	39.41	39.4941	12000	38.8874	down	down	correct
ESGY.US	American Century Sustainable Growth ETF	20260622	75.26	75.26	74.62	74.62	1360	74.62	down	down	correct
ETHO.US	Etho Climate Leadership U.S. ETF	20260622	77.87	77.87	77.44	77.544	4000	77.544	down	down	correct
EUDG.US	WisdomTree Trust	20260622	38.81	38.84	38.71	38.793	5300	38.2546	down	down	correct
EUM.US	ProShares Short MSCI Emerging Markets	20260622	15.04	15.11	15.01	15.09	44600	14.933	up	up	correct
EUO.US	ProShares Trust II	20260622	30.53	30.66	30.48	30.64	30100	30.64	up	up	correct
EURL.US	Direxion Daily FTSE Europe Bull 3X Shares	20260622	46	46.41	45.9	46.25	20800	45.856	up	up	correct
EUSA.US	iShares MSCI USA Equal Weighted ETF	20260622	112.42	112.96	112.2	112.51	20900	112.51	up	up	correct
EUSB.US	iShares Trust	20260622	43.35	43.35	43.285	43.32	26473	43.1779	down	down	correct
EUSC.US	WisdomTree Trust	20260622	57.21	57.43	57.175	57.3	7475	56.105	up	up	correct
EVNT.US	EVNT	20260622	11.99	12.04	11.97	12.04	9800	12.04	up	up	correct
EVX.US	VanEck Vectors ETF Trust	20260622	39.92	40.0101	39.736	39.78	11328	39.78	down	up	incorrect
EWA.US	iShares MSCI Australia ETF	20260622	28.53	28.57	28.42	28.45	1369300	28.45	down	up	incorrect
EWC.US	iShares MSCI Canada ETF	20260622	57.5	58.01	57.5	57.89	869100	57.89	up	up	correct
EWD.US	iShares MSCI Sweden ETF	20260622	50.04	50.29	49.93	50.17	97900	50.17	up	up	correct
EWG.US	iShares MSCI Germany ETF	20260622	41.55	41.73	41.46	41.54	604500	41.54	down	down	correct
EWH.US	iShares Inc.	20260622	21.28	21.43	21.24	21.33	3702200	21.33	up	up	correct
EWI.US	iShares MSCI Italy ETF	20260622	60.17	60.48	60.12	60.45	729900	60.45	up	up	correct
EWJ.US	iShares MSCI Japan ETF	20260622	96.84	97.52	96.75	96.97	3231100	96.97	up	up	correct
EWK.US	iShares MSCI Belgium ETF	20260622	26.63	26.79	26.615	26.76	13415	26.76	up	up	correct
EWL.US	iShares MSCI Switzerland ETF	20260622	61.01	61.35	60.98	61.25	229500	61.25	up	up	correct
EWM.US	iShares MSCI Malaysia ETF	20260622	27.36	27.36	27.05	27.06	138500	27.06	down	down	correct
EWN.US	iShares MSCI Netherlands ETF	20260622	71.01	71.1	70.21	70.67	159700	70.67	down	down	correct
EWO.US	iShares MSCI Austria ETF	20260622	43	43.45	42.99	43.14	16200	43.14	up	up	correct
EWP.US	iShares MSCI Spain ETF	20260622	59.25	59.65	59.25	59.46	119400	59.46	up	up	correct
EWQ.US	iShares MSCI France ETF	20260622	45.25	45.39	45.13	45.21	149400	45.21	down	down	correct
EWS.US	iShares MSCI Singapore ETF	20260622	29.87	29.89	29.79	29.79	668300	29.79	down	down	correct
EWT.US	iShares MSCI Taiwan ETF	20260622	112.21	112.78	111.45	111.53	4418100	111.53	down	down	correct
EWU.US	iShares MSCI United Kingdom ETF	20260622	45.74	45.84	45.59	45.69	675100	45.69	down	down	correct
EWV.US	ProShares UltraShort MSCI Japan	20260622	16.6	16.7	16.53	16.67	11100	16.4977	up	up	correct
EWW.US	iShares MSCI Mexico ETF	20260622	76.97	77	75.82	75.96	1380600	75.96	down	up	incorrect
EWX.US	SPDR S&P Emerging Markets Small Cap ETF	20260622	76.27	76.61	76.15	76.46	9600	76.46	up	up	correct
EWY.US	iShares MSCI South Korea ETF	20260622	218.28	220.69	217.1	219.02	10772900	219.02	up	up	correct
EWZ.US	iShares MSCI Brazil ETF	20260622	34.22	34.42	34.03	34.27	17495400	34.27	up	up	correct
EXI.US	iShares Global Industrials ETF	20260622	200.25	202	199.39	200.11	78700	200.11	down	down	correct
EZA.US	iShares MSCI South Africa ETF	20260622	65.18	65.79	64.87	65.14	134700	65.14	down	down	correct
EZJ.US	ProShares Ultra MSCI Japan	20260622	69.99	71.55	69.99	70.83	14500	70.4647	up	up	correct
EZM.US	WisdomTree U.S. MidCap Earnings Fund	20260622	74.82	75.1	74.69	74.87	24988	74.6306	up	up	correct
FAN.US	First Trust Global Wind Energy ETF	20260622	25.31	25.43	25.28	25.33	67300	25.24	up	up	correct
FAS.US	Direxion Shares ETF Trust	20260622	147.8	151.42	147.72	148.89	461000	148.358	up	down	incorrect
FAZ.US	Direxion Shares ETF Trust	20260622	39.52	39.62	38.6	39.37	329000	39.117	down	down	correct
FBND.US	Fidelity Total Bond ETF	20260622	45.52	45.78	45.47	45.49	3004953	45.3222	down	down	correct
FBT.US	First Trust NYSE Arca Biotechnology Index Fund	20260622	230.12	230.59	227.92	229.79	33100	229.79	down	down	correct
FCG.US	First Trust Natural Gas ETF	20260622	27.13	27.36	26.89	27.32	955700	27.1644	up	up	correct
FCOM.US	Fidelity MSCI Communication Services Index ETF	20260622	69.52	69.8	68.42	68.71	246300	68.71	down	down	correct
FCOR.US	Fidelity Merrimack Street Trust	20260622	47.23	47.23	47.0808	47.09	56003	46.9045	down	down	correct
FDD.US	First Trust Exchange	20260622	19.51	19.62	19.48	19.58	147300	18.9864	up	up	correct
FDHY.US	Fidelity High Yield Factor ETF	20260622	49.15	49.24	49.15	49.21	69299	48.9393	up	up	correct
FDIS.US	Fidelity MSCI Consumer Discretionary Index ETF	20260622	101.33	102	100.33	100.33	77688	100.33	down	down	correct
FDL.US	First Trust Morningstar Dividend Leaders Index Fund	20260622	49.04	49.24	48.91	48.97	1141600	48.5011	down	down	correct
FDLO.US	Fidelity Low Volatility Factor ETF	20260622	68.09	68.28	67.65	67.73	70300	67.73	down	down	correct
FDM.US	First Trust Dow Jones Select MicroCap Index Fund	20260622	89.29	89.94	89.29	89.72	3800	89.3467	up	up	correct
FDMO.US	Fidelity Momentum Factor ETF	20260622	98.42	98.86	98.005	98.56	42600	98.56	up	up	correct
FDN.US	First Trust Exchange	20260622	262.86	265.48	257.72	259.73	293400	259.73	down	down	correct
FDRR.US	Fidelity Dividend ETF for Rising Rates	20260622	65.27	65.51	64.96	65.05	29200	65.05	down	down	correct
FDVV.US	Fidelity High Dividend ETF	20260622	60.63	60.915	60.36	60.39	1192600	60.39	down	down	correct
FEDM.US	FEDM	20260622	62.254	62.254	62.254	62.254	100	62.254
FEIG.US	FEIG	20260622	40.74	40.765	40.74	40.765	900	40.6095	up	up	correct
FENY.US	Fidelity MSCI Energy Index ETF	20260622	29.78	30.06	29.53	30.03	1090000	30.03	up	up	correct
FEUS.US	FEUS	20260622	80.8	80.8	80.36	80.36	303	80.36	down	down	correct
FEZ.US	SPDR EURO STOXX 50 ETF	20260622	68.67	68.78	68.36	68.54	2830600	68.54	down	up	incorrect
FFIU.US	Fieldstone UVA Unconstrained Medium	20260622	22.26	22.26	21.8	21.935	4700	21.7131	down	up	incorrect
FFND.US	Northern Lights Fund Trust II	20260622	32.01	32.03	32.01	32.016	3400	32.016	up	up	correct
FFTY.US	Innovator ETFs Trust	20260622	43.56	44.08	43.36	43.95	64600	43.95	up	up	correct
FGD.US	First Trust Dow Jones Global Select Dividend Index Fund	20260622	33.21	33.22	33.05	33.11	236327	32.5824	down	down	correct
FHLC.US	Fidelity MSCI Health Care Index ETF	20260622	72.44	73.11	72.26	72.87	169800	72.87	up	up	correct
FIDI.US	Fidelity International High Dividend ETF	20260622	27.21	27.405	27.21	27.338	109300	27.338	up	up	correct
FIDU.US	Fidelity Covington Trust	20260622	97.76	98.34	97.66	98.2	96700	98.2	up	up	correct
FIEE.US	UBS AG FI Enhanced Europe 50 ETN	20260622	4.33	4.36	4.1	4.1	2100	4.1	down	down	correct
FIGB.US	Fidelity Investment Grade Bond ETF	20260622	42.81	43.188	42.73	42.78	79100	42.6312	down	down	correct
FILL.US	iShares MSCI Global Energy Producers ETF	20260622	27.78	28.11	27.72	28.05	150105	28.05	up	up	correct
FISK.US	Empire State Realty OP L.P	20260622	5.01	5.06	5.01	5.06	500	5.06	up	up	correct
FISR.US	SPDR SSGA Fixed Income Sector Rotation ETF	20260622	25.51	25.54	25.5	25.54	137900	25.4502	up	up	correct
FITE.US	SPDR S&P Kensho Future Security ETF	20260622	106.39	106.39	104.3801	104.88	8293	104.88	down	down	correct
FIVA.US	Fidelity International Value Factor ETF	20260622	38.82	38.99	38.766	38.94	98100	38.94	up	up	correct
FIW.US	First Trust Exchange	20260622	106.02	106.18	105.06	105.54	40100	105.3542	down	down	correct
FLAU.US	Franklin FTSE Australia ETF	20260622	34.64	34.79	34.51	34.6351	5667	34.138	down	down	correct
FLAX.US	Franklin FTSE Asia ex Japan ETF	20260622	39.08	39.2	38.95	39.048	3400	38.8402	down	down	correct
FLBR.US	Franklin FTSE Brazil ETF	20260622	21.56	21.72	21.42	21.57	190473	21.309	up	up	correct
FLCA.US	Franklin Templeton ETF Trust	20260622	51.61	52.07	51.61	51.9	63243	51.5075	up	up	correct
FLCB.US	Franklin Templeton ETF Trust	20260622	21.34	21.35	21.32	21.33	298600	21.2538	down	down	correct
FLCH.US	Franklin FTSE China ETF	20260622	21.32	21.399	21.26	21.303	58600	21.1551	down	down	correct
FLCO.US	Franklin Liberty Investment Grade Corporate ETF	20260622	21.36	21.38	21.34	21.365	42678	21.2839	up	up	correct
FLEE.US	Franklin FTSE Europe ETF	20260622	39.28	39.38	39.25	39.29	3100	38.4176	up	up	correct
FLGB.US	Franklin FTSE United Kingdom ETF	20260622	35.44	35.555	35.205	35.46	52890	34.9965	up	up	correct
FLGR.US	Franklin FTSE Germany ETF	20260622	33.45	33.47	32.51	33.4499	2730	32.4365	down	down	correct
FLGV.US	Franklin Liberty U.S. Treasury Bond ETF	20260622	20.21	20.22	20.19	20.195	52876	20.1222	down	down	correct
FLIN.US	Franklin FTSE India ETF	20260622	35.58	36	35.58	35.95	15456500	35.95	up	up	correct
FLJH.US	Franklin Templeton ETF Trust	20260622	47.2	47.5	47.054	47.2	34000	46.9051
FLJP.US	Franklin FTSE Japan ETF	20260622	41.31	41.525	41.23	41.3	456667	41.1254	down	down	correct
FLKR.US	Franklin FTSE South Korea ETF	20260622	71.76	72.49	71.41	72.25	760200	71.929	up	up	correct
FLLA.US	Franklin FTSE Latin America ETF	20260622	27.13	27.17	26.9644	26.99	21889	26.6187	down	down	correct
FLLV.US	Franklin Templeton ETF Trust	20260622	66.8947	66.95	66.5801	66.7092	17397	66.46	down	down	correct
FLMB.US	Franklin Liberty Federal Tax	20260622	23.96	24	23.86	23.965	22741	23.8301	up	up	correct
FLMI.US	Franklin Liberty Intermediate Municipal Opportunities ETF	20260622	25.09	25.099	25.0501	25.08	596707	24.9933	down	down	correct
FLMX.US	Franklin FTSE Mexico ETF	20260622	38.15	38.17	37.62	37.63	16473	36.9062	down	down	correct
FLRG.US	Fidelity Covington Trust	20260622	40.76	40.805	40.52	40.632	50200	40.632	down	down	correct
FLRN.US	SPDR Bloomberg Barclays Investment Grade Floating Rate ETF	20260622	30.83	30.83	30.81	30.82	769148	30.7148	down	up	incorrect
FLRT.US	Pacer Funds Trust	20260622	46.9	46.93	46.89	46.9	103387	46.394
FLSA.US	Franklin FTSE Saudi Arabia ETF	20260622	33.4061	33.4061	33.4061	33.4061	304	32.8118
FLSP.US	Franklin Liberty Systematic Style Premia ETF	20260622	27.63	28.35	27.25	27.54	176700	27.54	down	up	incorrect
FLSW.US	Franklin FTSE Switzerland ETF	20260622	43.08	43.26	42.96	43.1474	22786	42.2317	up	down	incorrect
FLTB.US	Fidelity Merrimack Street Trust	20260622	50.22	50.22	50.1	50.17	30378	49.9787	down	up	incorrect
FLTR.US	VanEck Vectors ETF Trust	20260622	25.57	25.57	25.55	25.55	963500	25.4632	down	up	incorrect
FLTW.US	Franklin FTSE Taiwan ETF	20260622	109.86	110.32	109.06	109.34	227900	109.1432	down	up	incorrect
FLUD.US	Franklin Liberty Ultra Short Bond ETF	20260622	24.98	24.999	24.96	24.99	73100	24.9237	up	down	incorrect
FLYT.US	Direxion Flight to Safety Strategy ETF	20260622	11.57	11.75	9.665	10.68	321300	10.68	down	up	incorrect
FMAT.US	Fidelity MSCI Materials Index ETF	20260622	59.15	59.85	59.14	59.66	56400	59.66	up	up	correct
FMF.US	First Trust Managed Futures Strategy Fund	20260622	50.64	51	50.64	50.92	27700	50.6857	up	up	correct
FMNY.US	First Trust Exchange	20260622	26.88	26.91	26.801	26.829	4500	26.6608	down	down	correct
FMQQ.US	FMQQ The Next Frontier Internet & Ecommerce ETF	20260622	11.69	11.7	11.61	11.612	15000	11.612	down	down	correct
FNCL.US	Fidelity MSCI Financials Index ETF	20260622	76.24	76.88	76.24	76.39	117500	76.39	up	up	correct
FNDA.US	Schwab Fundamental U.S. Small Company Index ETF	20260622	37.03	37.15	36.92	36.98	385000	36.8825	down	down	correct
FNDB.US	Schwab Fundamental U.S. Broad Market Index ETF	20260622	30.41	30.52	30.37	30.42	188500	30.3095	up	up	correct
FNDC.US	Schwab Fundamental International Small Company Index ETF	20260622	49.54	49.6501	49.45	49.5	80518	49.2157	down	down	correct
FNDE.US	Schwab Strategic Trust	20260622	41.29	41.36	41.18	41.26	741300	41.0682	down	down	correct
FNDF.US	Schwab Fundamental International Large Company Index ETF	20260622	53.89	54.18	53.88	54.05	1223300	53.7461	up	up	correct
FNDX.US	Schwab Fundamental U.S. Large Company Index ETF	20260622	31.09	31.21	31.06	31.11	2723200	30.9915	up	up	correct
FNGD.US	MicroSectors FANG+ Index	20260622	33.35	35.81	33.14	35.74	906800	35.74	up	up	correct
FNGG.US	Direxion Daily Select Large Caps & FANGs Bull 2X Shares	20260622	239.2	239.2201	228.02	228.4612	24438	227.7872	down	down	correct
FNGO.US	MicroSectors FANG+ Index 2X Leveraged ETN	20260622	136.09	136.09	130	130.277	4800	130.277	down	down	correct
FNGS.US	MicroSectors FANG+ ETN	20260622	75.59	75.8	73.59	73.64	121053	73.64	down	down	correct
FNGU.US	MicroSectors FANG+ Index 3X Leveraged ETN	20260622	29.06	29.34	26.92	27.08	4506356	27.08	down	down	correct
FORH.US	ETF Opportunities Trust	20260622	24.6331	24.6331	24.6331	24.6331	66	24.6331
FPE.US	First Trust Preferred Securities and Income ETF	20260622	17.99	18.005	17.955	17.99	944411	17.811
FPEI.US	First Trust Institutional Preferred Securities and Income ETF	20260622	19.31	19.325	19.3	19.3	331621	19.1151	down	down	correct
FPX.US	First Trust US Equity Opportunities ETF	20260622	202.91	203.17	201.27	202.35	94900	202.3448	down	down	correct
FQAL.US	Fidelity Quality Factor ETF	20260622	80.81	81.08	80.21	80.32	36000	80.32	down	down	correct
FREL.US	Fidelity Covington Trust	20260622	28.89	29.19	28.76	29.04	355700	29.04	up	up	correct
FRI.US	First Trust S&P REIT Index Fund	20260622	31.07	31.48	31.06	31.34	13600	31.1647	up	up	correct
FRTY.US	Alger Mid Cap 40 ETF	20260622	24.16	24.29	23.98	24.17	7700	24.17	up	up	correct
FSEC.US	Fidelity Investment Grade Securitized ETF	20260622	43.99	43.99	43.7303	43.82	308918	43.684	down	down	correct
FSIG.US	First Trust Exchange	20260622	18.89	18.9	18.88	18.9	270164	18.7554	up	up	correct
FSMB.US	First Trust Short Duration Managed Municipal ETF	20260622	20.02	20.04	20.01	20.03	188848	19.924	up	up	correct
FSMD.US	Fidelity Covington Trust	20260622	51.83	52.09	51.6	52.04	105600	52.04	up	up	correct
FSTA.US	Fidelity MSCI Consumer Staples Index ETF	20260622	52.33	52.63	52.03	52.05	125600	52.05	down	down	correct
FTEC.US	Fidelity MSCI Information Technology Index ETF	20260622	288.96	291.14	286.13	287.68	272200	287.68	down	down	correct
FTSD.US	Franklin ETF Trust	20260622	90.25	90.3	90.18	90.25	32193	89.9472
FUMB.US	First Trust Ultra Short Duration Municipal ETF	20260622	20.09	20.11	20.08	20.11	129132	20.021	up	up	correct
FUTY.US	Fidelity MSCI Utilities Index ETF	20260622	57.5	58.06	57.46	57.75	325000	57.75	up	up	correct
FVAL.US	Fidelity Value Factor ETF	20260622	78.18	78.47	77.75	77.87	41700	77.87	down	down	correct
FVD.US	First Trust Value Line Dividend Index Fund	20260622	47.35	47.6	47.33	47.34	583200	47.0536	down	down	correct
FXA.US	Invesco CurrencyShares Australian Dollar Trust	20260622	69.35	69.45	69.29	69.3162	22536	69.2283	down	down	correct
FXB.US	Invesco CurrencyShares British Pound Sterling Trust	20260622	127.42	127.59	127.3181	127.3944	14341	127.1794	down	down	correct
FXC.US	Invesco CurrencyShares Canadian Dollar Trust	20260622	68.94	69.12	68.91	69.07	117888	69.0634	up	up	correct
FXD.US	First Trust Consumer Discretionary AlphaDEX Fund	20260622	68.87	69.07	68.33	68.35	4642	68.2541	down	down	correct
FXE.US	Invesco CurrencyShares Euro Currency Trust	20260622	105.55	105.671	105.39	105.43	108819	105.3599	down	down	correct
FXF.US	Invesco CurrencyShares Swiss Franc Trust	20260622	108.94	109.2	108.9	109.02	123900	109.02	up	up	correct
FXG.US	First Trust Consumer Staples AlphaDEX Fund	20260622	61.33	61.65	60.86	60.88	21200	60.5902	down	down	correct
FXH.US	First Trust Health Care AlphaDEX Fund	20260622	115.48	116.045	115.06	115.64	32215	115.5251	up	up	correct
FXI.US	iShares Trust	20260622	33.43	33.62	33.28	33.43	26206600	33.43
FXL.US	First Trust Technology AlphaDEX Fund	20260622	215.66	216.72	213.16	215.36	20500	215.36	down	down	correct
FXN.US	First Trust Energy AlphaDEX Fund	20260622	20.32	20.55	20.15	20.55	750200	20.4872	up	up	correct
FXO.US	First Trust Financials AlphaDEX Fund	20260622	61.19	61.77	61.19	61.46	35800	61.22	up	up	correct
FXP.US	ProShares UltraShort FTSE China 50	20260622	22.88	23.18	22.76	22.86	5600	22.7523	down	down	correct
FXU.US	First Trust Utilities AlphaDEX Fund	20260622	48.15	48.71	48.15	48.46	337000	48.248	up	up	correct
FXY.US	Invesco CurrencyShares Japanese Yen Trust	20260622	56.71	56.94	56.66	56.79	244400	56.79	up	up	correct
FXZ.US	First Trust Exchange	20260622	82.21	82.56	82.04	82.41	218052	82.2433	up	up	correct
GAL.US	SPDR SSgA Global Allocation ETF	20260622	52.0232	53.76	52.0232	53.62	11668	53.1655	up	up	correct
GAMR.US	ETF Managers Trust	20260622	89.5	89.5	88.7774	88.7774	709	88.7774	down	down	correct
GBIL.US	Goldman Sachs Access Treasury 0	20260622	100.08	100.09	100.07	100.07	747225	99.7593	down	down	correct
GBUG.US	iPath Gold ETN	20260622	41.01	41.65	40.67	41.46	31800	41.46	up	up	correct
GCC.US	WisdomTree Continuous Commodity Index Fund	20260622	23.16	23.34	23.16	23.17	75800	23.17	up	up	correct
GCOR.US	Goldman Sachs Access U.S. Aggregate Bond ETF	20260622	41.08	41.08	40.98	41.01	175810	40.8641	down	down	correct
GDMA.US	Alpha Architect ETF Trust	20260622	44.04	44.04	43.92	44.04	10900	44.04
GDOC.US	Goldman Sachs ETF Trust	20260622	33.74	33.74	33.58	33.6937	66433	33.6937	down	down	correct
GDX.US	VanEck Vectors Gold Miners ETF	20260622	80.42	81.67	80.14	81.44	17354800	81.44	up	up	correct
GDXD.US	MicroSectors Gold Miners	20260622	42.49	42.96	40.91	41.37	609900	41.37	down	down	correct
GDXJ.US	VanEck Vectors Junior Gold Miners ETF	20260622	105.86	106.96	104.9	106.12	4584500	106.12	up	up	correct
GDXU.US	MicroSectors Gold Miners 3X Leveraged ETNs	20260622	107.61	111.47	105.895	109.97	807700	109.97	up	up	correct
GEM.US	Goldman Sachs ActiveBeta Emerging Markets Equity ETF	20260622	54.21	54.29	53.96	54.089	67200	54.089	down	down	correct
GGRW.US	Gabelli ETFs Trust	20260622	37.3666	37.44	37.3666	37.4116	2763	37.4116	up	up	correct
GHYB.US	Goldman Sachs Access High Yield Corporate Bond ETF	20260622	44.77	44.87	44.75	44.81	14215	44.5625	up	up	correct
GIGB.US	Goldman Sachs ETF Trust	20260622	45.7844	45.7844	45.71	45.7539	72862	45.5647	down	down	correct
GII.US	SPDR S&P Global Infrastructure ETF	20260622	75.65	75.79	75.43	75.62	14100	75.62	down	down	correct
GINN.US	Goldman Sachs Innovate Equity ETF	20260622	77.71	77.87	77.573	77.573	900	77.573	down	down	correct
GLD.US	SPDR Gold Trust	20260622	384.25	386.41	382.64	384.59	7835100	384.59	up	up	correct
GLDM.US	World Gold Trust	20260622	82.83	83.29	82.49	82.92	2506800	82.92	up	up	correct
GLDX.US	USCF ETF Trust	20260622	33.28	33.28	33.0101	33.1615	1262	33.1615	down	down	correct
GLIN.US	VanEck Vectors ETF Trust	20260622	46.69	47.94	46.44	47.93	26100	47.93	up	up	correct
GLL.US	ProShares Trust II	20260622	24.92	25.1	24.64	24.86	1446600	24.86	down	down	correct
GLRY.US	Inspire Faithward Mid Cap Momentum ESG ETF	20260622	43.34	43.34	42.96	43.28	13900	43.2759	down	down	correct
GLTR.US	Aberdeen Standard Physical Precious Metals Basket Shares ETF	20260622	193.79	194.75	191.91	192.58	59000	192.58	down	down	correct
GMF.US	SPDR S&P Emerging Asia Pacific ETF	20260622	161.19	161.39	160.59	160.71	9200	160.71	down	down	correct
GNR.US	SPDR S&P Global Natural Resources ETF	20260622	69.26	69.5	68.99	69.4	182834	69.4	up	up	correct
GOAU.US	U.S. Global GO GOLD and Precious Metal Miners ETF	20260622	40.4	40.51	40.03	40.3	35100	40.3	down	down	correct
GOEX.US	Global X Funds	20260622	74.42	75.5	72.87	75.42	8200	75.3232	up	up	correct
GQRE.US	FlexShares Global Quality Real Estate Index Fund	20260622	62.84	63.4	62.84	63.24	7500	63.24	up	up	correct
GREK.US	Global X MSCI Greece ETF	20260622	78.12	78.12	77.25	77.76	32664	77.1868	down	down	correct
GRN.US	iPath Series B Carbon ETN	20260622	32.1	32.367	32.1	32.367	292	32.367	up	up	correct
GRNB.US	VanEck Vectors ETF Trust	20260622	24.05	24.072	24.04	24.06	24081	23.9489	up	down	incorrect
GSEU.US	Goldman Sachs ETF Trust	20260622	49.02	49.25	48.86	49.112	7500	48.1702	up	down	incorrect
GSG.US	iShares S&P GSCI Commodity	20260622	29.34	29.38	29.12	29.25	567600	29.25	down	down	correct
GSIE.US	Goldman Sachs ActiveBeta International Equity ETF	20260622	46.3	46.53	46.3	46.37	414000	45.7732	up	up	correct
GSJY.US	Goldman Sachs ActiveBeta Japan Equity ETF	20260622	54.63	54.86	54.54	54.604	9400	54.1751	down	down	correct
GSLC.US	Goldman Sachs ETF Trust	20260622	141.9	142.54	141.23	141.47	191800	141.1208	down	down	correct
GSPY.US	Gotham Enhanced 500 ETF	20260622	40.68	40.79	40.47	40.47	1266	40.47	down	down	correct
GSSC.US	Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF	20260622	89.42	89.84	89.04	89.33	32400	89.1152	down	down	correct
GSY.US	Invesco Ultra Short Duration ETF	20260622	50.07	50.09	50.07	50.09	904483	49.9223	up	up	correct
GTEK.US	Goldman Sachs Future Tech Leaders Equity ETF	20260622	63	63.22	62.415	62.6	9100	62.6	down	down	correct
GTO.US	Invesco Total Return Bond ETF	20260622	46.71	46.73	46.67	46.69	198363	46.4996	down	down	correct
GUNR.US	FlexShares Morningstar Global Upstream Natural Resources Index Fund	20260622	50.32	50.69	50.32	50.63	235800	50.63	up	up	correct
GURU.US	Global X Guru Index ETF	20260622	69.01	69.2	68.76	69.02	1100	69.02	up	up	correct
GUSH.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares	20260622	30.685	31.18	29.92	31.18	533700	31.104	up	up	correct
GVIP.US	Goldman Sachs Hedge Industry VIP ETF	20260622	186.39	192.13	185.535	191.74	4700	191.74	up	up	correct
GWX.US	SPDR S&P International Small Cap ETF	20260622	45.21	45.21	44.05	44.73	64900	44.73	down	down	correct
GXC.US	SPDR Index Shares Funds	20260622	89.56	89.91	89.13	89.85	23100	89.85	up	up	correct
GXG.US	Global X MSCI Colombia ETF	20260622	46.3	47.5	43.78	44.21	749096	44.0335	down	down	correct
GYLD.US	Arrow Dow Jones Global Yield ETF	20260622	14.06	14.27	14.06	14.1	8000	14.0182	up	up	correct
HACK.US	ETF Series Solutions	20260622	95.36	97	92.98	94.78	105100	94.78	down	down	correct
HAIL.US	SPDR S&P Kensho Smart Mobility ETF	20260622	40.44	40.44	40.07	40.07	2015	40.07	down	down	correct
HAP.US	VanEck Vectors Natural Resources ETF	20260622	69.34	69.78	69.32	69.71	24193	69.71	up	up	correct
HAUZ.US	DBX ETF Trust	20260622	22.18	22.28	22.1	22.18	100400	22.18
HAWX.US	iShares Currency Hedged MSCI ACWI ex U.S. ETF	20260622	47.43	47.43	47.08	47.24	42708	46.7244	down	down	correct
HDEF.US	Xtrackers MSCI EAFE High Dividend Yield Equity ETF	20260622	31.45	31.749	31.45	31.58	98200	31.58	up	up	correct
HDG.US	ProShares Hedge Replication ETF	20260622	55.34	55.34	55.08	55.17	1500	54.8744	down	down	correct
HDGE.US	AdvisorShares Ranger Equity Bear ETF	20260622	16.98	17.08	16.89	17.08	46600	17.08	up	up	correct
HDLB.US	ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B	20260622	15.45	15.66	15.36	15.39	3800	15.2056	down	down	correct
HDMV.US	First Trust Horizon Managed Volatility Developed International ETF	20260622	37.3705	37.3705	37.3705	37.3705	82	36.8063
HDV.US	iShares Core High Dividend ETF	20260622	27.02	27.1771	26.98	27.03	3063911	26.9449	up	up	correct
HEDJ.US	WisdomTree Europe Hedged Equity Fund	20260622	57.94	58.21	57.21	58.01	45600	57.013	up	up	correct
HEQT.US	Simplify Exchange Traded Funds	20260622	33.39	33.62	33.39	33.47	81300	33.3691	up	up	correct
HEWJ.US	iShares Currency Hedged MSCI Japan ETF	20260622	66.45	66.92	66.45	66.67	148085	66.309	up	down	incorrect
HEZU.US	iShares Currency Hedged MSCI Eurozone ETF	20260622	50	50.19	49.94	50.19	24255	49.34	up	down	incorrect
HFXI.US	IQ 50 Percent Hedged FTSE International ETF	20260622	38.63	38.735	38.54	38.65	509500	38.65	up	down	incorrect
HHH.US	ETF Managers Trust	20260622	66.78	67.92	66.39	66.75	660200	66.75	down	up	incorrect
HIBL.US	Direxion Daily S&P 500 High Beta Bull 3X Shares	20260622	135.52	138.113	133.482	137.06	46200	136.985	up	down	incorrect
HIBS.US	Direxion Daily S&P 500 High Beta Bear 3X Shares	20260622	17.59	17.77	17.12	17.32	113000	17.17	down	up	incorrect
HIPS.US	GraniteShares HIPS US High Income ETF	20260622	11.35	11.41	11.34	11.37	26350	11.2629	up	up	correct
HMOP.US	Hartford Municipal Opportunities ETF	20260622	39.17	39.23	39.1	39.21	47412	39.09	up	up	correct
HOLD.US	AdvisorShares Trust	20260622	33.0801	33.0801	33.0801	33.0801	61	33.0801
HOMZ.US	ETF Series Solutions	20260622	45.15	45.15	44.71	44.7617	1023	44.6666	down	down	correct
HSCZ.US	iShares Currency Hedged MSCI EAFE Small	20260622	43.67	43.67	43.456	43.534	11276	42.9596	down	down	correct
HTAB.US	Hartford Exchange	20260622	19.3	19.3	19.15	19.18	41900	19.1175	down	up	incorrect
HTEC.US	Robo Global Healthcare Technology and Innovation ETF	20260622	35.07	35.07	34.69	34.69	4700	34.69	down	down	correct
HTRB.US	Hartford Total Return Bond ETF	20260622	33.72	33.76	33.69	33.71	133141	33.578	down	down	correct
HTUS.US	Exchange Traded Concepts Trust	20260622	44.045	44.045	43.724	43.78	5200	43.78	down	down	correct
HUSV.US	First Trust Horizon Managed Volatility Domestic ETF	20260622	38.709	38.74	38.5	38.532	8700	38.4227	down	down	correct
HYBB.US	iShares BB Rated Corporate Bond ETF	20260622	46.69	46.69	46.6	46.63	14500	46.4076	down	down	correct
HYDW.US	DBX ETF Trust	20260622	46.76	46.76	46.72	46.725	2100	46.5205	down	down	correct
HYEM.US	VanEck Vectors Emerging Markets High Yield Bond ETF	20260622	20.24	20.25	20.1001	20.22	801983	20.0788	down	down	correct
HYG.US	iShares Trust	20260622	79.94	79.98	79.87	79.94	26479779	79.5713
HYGH.US	iShares U.S. ETF Trust	20260622	86.75	86.9	86.64	86.72	57600	86.2729	down	down	correct
HYGV.US	FlexShares Trust	20260622	40.25	40.25	40.18	40.22	85600	39.9766	down	down	correct
HYLB.US	Xtrackers USD High Yield Corporate Bond ETF	20260622	36.49	36.53	36.45	36.49	1711615	36.2975
HYMB.US	SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF	20260622	25.33	25.33	25.2819	25.31	1284431	25.215	down	down	correct
HYS.US	PIMCO 0	20260622	93.46	93.55	93.39	93.41	105870	92.8407	down	down	correct
HYTR.US	CP High Yield Trend ETF	20260622	21.355	21.36	21.335	21.352	53500	21.2483	down	down	correct
HYUP.US	Xtrackers High Beta High Yield Bond ETF	20260622	41.72	41.74	41.66	41.7	5398	41.4442	down	up	incorrect
IAI.US	iShares U.S. Broker	20260622	186.56	187.95	186.04	186.7	67200	186.7	up	up	correct
IAK.US	iShares U.S. Insurance ETF	20260622	134.62	137.12	134.62	135.56	79700	135.56	up	up	correct
IAPR.US	Innovator MSCI EAFE Power Buffer ETF	20260622	33.35	33.38	33.3	33.38	3400	33.38	up	up	correct
IAT.US	iShares U.S. Regional Banks ETF	20260622	59.65	60.43	59.65	60.08	130200	60.08	up	up	correct
IAU.US	iShares Gold Trust	20260622	78.75	79.18	78.42	78.8	9674400	78.8	up	down	incorrect
IAUM.US	iShares® Gold Trust Micro	20260622	41.71	41.95	41.55	41.76	1552600	41.76	up	up	correct
IBD.US	Northern Lights Fund Trust IV	20260622	23.78	23.81	23.715	23.74	59037	23.5685	down	down	correct
IBDR.US	iShares iBonds Dec 2026 Term Corporate ETF	20260622	24.22	24.23	24.22	24.22	785429	24.14
IBDS.US	iShares iBonds Dec 2027 Term Corporate ETF	20260622	24.17	24.18	24.17	24.17	503316	24.0856
IBDT.US	iShares iBonds Dec 2028 Term Corporate ETF	20260622	25.18	25.19	25.17	25.19	557813	25.0989	up	up	correct
IBDU.US	iShares Trust	20260622	23.09	23.102	23	23.09	581200	23.0038
IBDV.US	iShares Trust	20260622	21.72	21.74	21.7	21.715	618695	21.6344	down	down	correct
IBDW.US	iShares Trust	20260622	20.75	20.78	20.72	20.76	629600	20.6797	up	up	correct
IBND.US	SPDR Bloomberg Barclays International Corporate Bond ETF	20260622	31.07	31.29	31.06	31.12	468194	31.048	up	up	correct
IBUY.US	Amplify Online Retail ETF	20260622	68.47	68.73	67.53	67.53	11900	67.53	down	down	correct
IDEV.US	iShares Core MSCI International Developed Markets ETF	20260622	89.64	89.9	89.545	89.69	743800	89.69	up	up	correct
IDHQ.US	Invesco S&P International Developed Quality ETF	20260622	44.03	44.49	43.89	44.06	236600	44.06	up	up	correct
IDLV.US	Invesco S&P International Developed Low Volatility ETF	20260622	34.19	34.3	34.15	34.22	44700	34.22	up	up	correct
IDMO.US	Invesco S&P International Developed Momentum ETF	20260622	61.54	62.2	60.97	61.79	729600	61.79	up	up	correct
IDNA.US	iShares Genomics Immunology and Healthcare ETF	20260622	30.63	30.859	30.45	30.7	52008	30.7	up	up	correct
IDOG.US	ALPS International Sector Dividend Dogs ETF	20260622	41.51	41.7	41.41	41.5	31800	41.5	down	down	correct
IDRV.US	iShares Trust	20260622	39.8	40.06	39.79	39.79	24600	39.79	down	down	correct
IDU.US	iShares U.S. Utilities ETF	20260622	112.43	113.54	112.42	112.97	90800	112.97	up	up	correct
IDX.US	VanEck Vectors Indonesia Index ETF	20260622	10.92	10.92	10.79	10.82	34200	10.82	down	down	correct
IEMG.US	iShares Core MSCI Emerging Markets ETF	20260622	86.19	86.49	85.81	86	8767700	86	down	down	correct
IEUR.US	iShares Core MSCI Europe ETF	20260622	74.65	74.85	74.56	74.68	759100	74.68	up	up	correct
IEV.US	iShares Trust	20260622	72.39	72.57	72.23	72.37	78900	72.37	down	up	incorrect
IEZ.US	iShares U.S. Oil Equipment & Services ETF	20260622	27.68	27.92	27.25	27.88	666200	27.88	up	up	correct
IFED.US	IFED	20260622	45.27	45.27	44.9541	44.9541	230	44.9541	down	down	correct
IG.US	Principal Exchange	20260622	20.59	20.6	20.56	20.59	33180	20.5063
IGBH.US	iShares Interest Rate Hedged Long	20260622	24.67	24.7	24.64	24.7	29742	24.5977	up	up	correct
IGLB.US	iShares 10+ Year Investment Grade Corporate Bond ETF	20260622	49.92	49.98	49.83	49.93	635036	49.7156	up	up	correct
IGM.US	iShares Expanded Tech Sector ETF	20260622	165.56	166.06	162.96	164.13	587000	164.13	down	down	correct
IHAK.US	iShares Cybersecurity and Tech ETF	20260622	54.33	55.43	53.62	54.06	93300	54.06	down	down	correct
IHDG.US	WisdomTree Trust	20260622	53.13	53.19	53.02	53.08	107100	52.3807	down	down	correct
IHE.US	iShares U.S. Pharmaceuticals ETF	20260622	92.63	93.01	92.21	92.64	70300	92.64	up	up	correct
IHF.US	iShares U.S. Healthcare Providers ETF	20260622	52.33	53.12	52.33	52.87	381100	52.87	up	up	correct
IHI.US	iShares U.S. Medical Devices ETF	20260622	48.7	48.94	48.21	48.34	4042400	48.34	down	down	correct
IHY.US	VanEck Vectors International High Yield Bond ETF	20260622	21.69	21.765	21.65	21.66	7655	21.5599	down	down	correct
IIGD.US	Invesco Investment Grade Defensive ETF	20260622	24.38	24.38	24.365	24.365	2728	24.2797	down	down	correct
IJAN.US	Innovator MSCI EAFE Power Buffer ETF January	20260622	38.21	38.216	38.11	38.15	2200	38.15	down	down	correct
IJH.US	iShares Trust	20260622	75.92	76.3	75.8	76.07	6406000	76.07	up	up	correct
IJJ.US	iShares S&P Mid	20260622	144.97	145.87	144.71	145.01	101800	145.01	up	up	correct
IJK.US	iShares S&P Mid	20260622	116.02	116.52	115.64	116.34	200800	116.34	up	up	correct
IJR.US	iShares Core S&P Small	20260622	143.27	143.99	143.03	143.26	3101800	143.26	down	down	correct
IJS.US	iShares S&P Small	20260622	133.53	133.92	132.97	133.01	148900	133.01	down	down	correct
IJUL.US	Innovator MSCI EAFE Power Buffer ETF	20260622	35.89	35.89	35.77	35.835	9043	35.835	down	down	correct
ILCB.US	iShares Morningstar U.S. Equity ETF	20260622	103.82	104.06	103.16	103.35	8500	103.35	down	down	correct
ILCG.US	iShares Morningstar Growth ETF	20260622	117.65	117.9	116.38	116.76	50400	116.76	down	down	correct
ILCV.US	iShares Morningstar Value ETF	20260622	101	101.33	100.7	100.83	38200	100.83	down	down	correct
ILDR.US	First Trust Exchange	20260622	38.99	39.22	38.39	38.67	51700	38.67	down	down	correct
ILF.US	iShares Latin America 40 ETF	20260622	34.14	34.27	33.95	33.99	1515700	33.99	down	down	correct
ILTB.US	iShares Trust	20260622	49.18	49.2099	49.0401	49.15	42747	48.9497	down	down	correct
IMCB.US	iShares Morningstar Mid	20260622	95.4	95.71	95.2	95.56	33100	95.56	up	up	correct
IMCG.US	iShares Morningstar Mid	20260622	97.3	97.76	97.01	97.49	87900	97.49	up	down	incorrect
IMTB.US	iShares Core 5	20260622	43.49	43.5184	43.42	43.42	39409	43.258	down	up	incorrect
IMTM.US	iShares MSCI Intl Momentum Factor ETF	20260622	54.38	54.39	54.02	54.35	500700	54.35	down	down	correct
INCO.US	Columbia India Consumer ETF	20260622	59.66	60.16	59.66	60.05	38700	60.05	up	up	correct
INDL.US	Direxion Daily MSCI India Bull 2x Shares	20260622	45.86	46.49	45.86	46.39	9600	46.27	up	up	correct
INDS.US	Pacer Benchmark Industrial Real Estate SCTR ETF	20260622	39.68	40.1601	39.68	40.0091	3599	40.0091	up	up	correct
INFL.US	Horizon Kinetics Inflation Beneficiaries ETF	20260622	49.41	49.67	49.031	49.51	262600	49.3788	up	up	correct
INKM.US	SSGA Active Trust	20260622	34.7	34.75	34.68	34.6984	9339	34.2317	down	down	correct
INMU.US	BlackRock Intermediate Muni Income Bond ETF	20260622	24.21	24.21	24.16	24.2	405000	24.1338	down	down	correct
INTF.US	iShares Edge MSCI Multifactor Intl ETF	20260622	41.31	41.42	41.265	41.29	150600	41.29	down	down	correct
IOCT.US	Innovator ETFs Trust	20260622	37.114	37.114	37.02	37.04	9800	37.04	down	up	incorrect
IOO.US	iShares Global 100 ETF	20260622	138.52	138.86	137.03	137.23	275800	137.23	down	up	incorrect
IPAC.US	iShares Core MSCI Pacific ETF	20260622	84.11	84.63	84.08	84.18	47400	84.18	up	up	correct
IPAY.US	ETF Series Solutions	20260622	44.34	44.9	43.82	43.89	28100	43.89	down	down	correct
IPO.US	Renaissance IPO ETF	20260622	59.86	60.33	58.43	58.94	101700	58.94	down	down	correct
IPOS.US	Renaissance International IPO ETF	20260622	25.97	26.25	25.89	26.161	9300	26.161	up	up	correct
IQDF.US	FlexShares International Quality Dividend Index Fund	20260622	35.17	35.24	35.07	35.14	67900	35.14	down	down	correct
IQDY.US	FlexShares International Quality Dividend Dynamic Index Fund	20260622	43.75	43.92	43.75	43.76	3800	43.76	up	up	correct
IQLT.US	iShares MSCI Intl Quality Factor ETF	20260622	49.29	49.42	49.23	49.34	954500	49.34	up	up	correct
IQSI.US	IQ Candriam ESG International Equity ETF	20260622	38.45	38.485	38.32	38.377	3800	38.377	down	down	correct
IQSU.US	IQ Candriam ESG US Equity ETF	20260622	62.29	62.29	61.85	61.945	2000	61.945	down	down	correct
ISCB.US	iShares Morningstar Small	20260622	73.31	74.07	73.31	73.42	6100	73.42	up	up	correct
ISCF.US	iShares Trust	20260622	43.85	43.955	43.733	43.9	35500	43.9	up	up	correct
ISCG.US	iShares Morningstar Small	20260622	63.75	64.03	63.42	63.77	29700	63.77	up	up	correct
ISCV.US	iShares Morningstar Small	20260622	76.03	76.55	76.03	76.19	57100	76.19	up	up	correct
ISRA.US	VanEck Vectors Israel ETF	20260622	64.06	64.18	62.76	63.12	2500	63.12	down	down	correct
ISWN.US	Amplify ETF Trust	20260622	22.53	22.53	22.41	22.469	2500	22.3061	down	down	correct
ITAN.US	Alpha Architect ETF Trust	20260622	41.37	41.65	41.325	41.325	6400	41.2209	down	down	correct
ITEQ.US	BlueStar Israel Technology ETF	20260622	65.48	65.48	64.9	65.221	1700	65.221	down	down	correct
ITOT.US	iShares Core S&P Total U.S. Stock Market ETF	20260622	164.12	164.63	163.12	163.32	1670600	163.32	down	down	correct
IVE.US	iShares Trust	20260622	226.72	227.82	226.61	226.83	661600	226.83	up	up	correct
IVES.US	ETF Managers Trust	20260622	38.05	38.43	37.36	37.56	773400	37.56	down	down	correct
IVLU.US	iShares Edge MSCI Intl Value Factor ETF	20260622	42.35	42.535	42.32	42.44	864700	42.44	up	up	correct
IVOG.US	Vanguard S&P Mid	20260622	144.19	145.04	143.83	145.04	29600	145.04	up	up	correct
IVOL.US	Krane Shares Trust	20260622	17.28	17.29	17.22	17.235	188900	17.1832	down	down	correct
IVOO.US	Vanguard Admiral Funds	20260622	128.87	129.3	128.6	129.08	88400	128.7315	up	up	correct
IVOV.US	Vanguard S&P Mid	20260622	112.05	112.605	111.9909	112.18	15138	112.18	up	up	correct
IVV.US	iShares Core S&P 500 ETF	20260622	751.16	753.66	746.58	747.78	16420300	747.78	down	down	correct
IVW.US	iShares S&P 500 Growth ETF	20260622	138.07	138.4	136.41	136.89	1481700	136.89	down	down	correct
IWB.US	iShares Russell 1000 ETF	20260622	408.56	409.99	406.29	406.95	748300	406.95	down	down	correct
IWC.US	iShares Micro	20260622	193.25	195.31	192.51	193.71	79800	193.71	up	up	correct
IWD.US	iShares Russell 1000 Value ETF	20260622	242.94	243.76	242.75	243.53	1990100	243.53	up	up	correct
IWDL.US	ETRACS 2x Leveraged US Value Factor TR ETN	20260622	63.25	63.25	62.85	62.85	2500	62.85	down	down	correct
IWF.US	iShares Russell 1000 Growth ETF	20260622	123	123.59	121.6	121.76	6305638	121.76	down	up	incorrect
IWFL.US	ETRACS 2x Leveraged US Growth Factor TR ETN	20260622	58.52	58.53	58.4531	58.4531	814	58.4531	down	down	correct
IWL.US	iShares Russell Top 200 ETF	20260622	185.13	185.62	183.78	184.04	69100	184.04	down	down	correct
IWM.US	iShares Trust	20260622	297.13	299.49	296.16	298.18	22796200	298.18	up	up	correct
IWML.US	ETRACS 2x Leveraged US Size Factor TR ETN	20260622	31.454	31.454	31.454	31.454	0	31.454
IWN.US	iShares Russell 2000 Value ETF	20260622	217.79	219.05	217.47	217.99	729800	217.99	up	up	correct
IWO.US	iShares Russell 2000 Growth ETF	20260622	391.1	395.32	389.93	393.85	377200	393.85	up	up	correct
IWP.US	iShares Russell Mid	20260622	141.89	142.65	140.95	141.77	671300	141.77	down	down	correct
IWR.US	iShares Russell Mid	20260622	108.86	109.37	108.78	109.1	1589000	109.1	up	up	correct
IWS.US	iShares Russell Mid	20260622	163.62	164.39	163.56	164.08	269700	164.08	up	up	correct
IWV.US	iShares Russell 3000 ETF	20260622	425.07	426.67	423.02	423.76	120500	423.76	down	down	correct
IWX.US	iShares Russell Top 200 Value ETF	20260622	105.95	106.04	105.69	106.03	138300	106.03	up	up	correct
IWY.US	iShares Russell Top 200 Growth ETF	20260622	288.16	289.64	284.81	285.04	296200	285.04	down	down	correct
IXC.US	iShares Global Energy ETF	20260622	49.97	50.41	49.67	50.37	732400	50.37	up	up	correct
IXG.US	iShares Global Financials ETF	20260622	125.47	126.38	125.42	125.56	19200	125.56	up	up	correct
IXJ.US	iShares Global Healthcare ETF	20260622	92.96	93.81	92.95	93.48	524500	93.48	up	up	correct
IXN.US	iShares Global Tech ETF	20260622	147.5	148.77	146.26	147.2	311300	147.2	down	down	correct
IXP.US	iShares Global Comm Services ETF	20260622	115.81	115.81	114.15	114.41	166200	114.41	down	down	correct
IYC.US	iShares U.S. Consumer Services ETF	20260622	100.61	101	99.59	99.61	79650	99.61	down	down	correct
IYE.US	iShares U.S. Energy ETF	20260622	56.96	57.59	56.57	57.53	1411500	57.53	up	up	correct
IYF.US	iShares U.S. Financials ETF	20260622	128.08	129.12	128.08	128.56	117400	128.56	up	up	correct
IYG.US	iShares U.S. Financial Services ETF	20260622	90.95	91.63	90.95	91.15	54000	91.15	up	up	correct
IYH.US	iShares U.S. Healthcare ETF	20260622	62.91	63.37	62.7	63.18	414500	63.18	up	up	correct
IYK.US	iShares U.S. Consumer Goods ETF	20260622	71.59	71.83	71.05	71.08	361300	71.08	down	down	correct
IYM.US	iShares U.S. Basic Materials ETF	20260622	183.87	185.48	183.19	185.12	224500	185.12	up	up	correct
IYR.US	iShares U.S. Real Estate ETF	20260622	100.92	102.05	100.44	101.61	4525300	101.61	up	up	correct
IYW.US	iShares U.S. Technology ETF	20260622	255.06	256.38	251.92	253.28	629100	253.28	down	up	incorrect
IYY.US	iShares Dow Jones U.S. ETF	20260622	182.25	182.68	181.18	181.31	23300	181.31	down	up	incorrect
JAAA.US	Janus Detroit Street Trust	20260622	50.64	50.66	50.63	50.65	3271300	50.4501	up	down	incorrect
JAGG.US	JPMorgan U.S. Aggregate Bond ETF	20260622	45.9	45.9	45.7303	45.755	35220	45.5895	down	down	correct
JDIV.US	JPMorgan U.S. Dividend ETF	20260622	56.91	56.91	56.8242	56.8242	4593	56.4462	down	down	correct
JDST.US	Direxion Daily Junior Gold Miners Index Bear 2X Shares	20260622	36.56	37.315	36.09	36.55	394968	36.298	down	down	correct
JEPI.US	J.P. Morgan Exchange	20260622	56.1	56.29	55.98	56.07	4800300	55.6857	down	down	correct
JETS.US	U.S. Global Jets ETF	20260622	30.926	31.36	30.8	30.98	2954100	30.98	up	up	correct
JHCB.US	John Hancock Exchange	20260622	21.23	21.25	21.225	21.24	2400	21.1496	up	up	correct
JHEM.US	John Hancock Multifactor Emerging Markets ETF	20260622	42.03	42.16	41.72	41.79	108372	41.579	down	down	correct
JHMB.US	John Hancock Exchange	20260622	22.01	22.01	21.93	21.94	29500	21.85	down	down	correct
JHMD.US	John Hancock Multifactor Developed International ETF	20260622	45.52	46	45.3201	45.47	66103	44.6911	down	up	incorrect
JHML.US	John Hancock Multifactor Large Cap ETF	20260622	89.16	89.42	88.85	89.0219	27089	88.6303	down	down	correct
JHMM.US	John Hancock Multifactor Mid Cap ETF	20260622	73.88	74.37	73.88	74.23	156676	73.9445	up	up	correct
JHMU.US	John Hancock Exchange	20260622	26.346	26.346	26.31	26.325	700	26.2421	down	down	correct
JHSC.US	John Hancock Multifactor Small Cap ETF	20260622	47.99	48.05	47.8675	47.99	14902	47.8024
JIG.US	J.P. Morgan Exchange	20260622	88.88	89.04	88.45	88.71	28000	88.71	down	down	correct
JIGB.US	J.P. Morgan Exchange	20260622	45.17	45.2238	45.14	45.1929	4379	45.0022	up	up	correct
JKD.US	iShares Morningstar U.S. Equity ETF	20260622	103.82	104.055	103.1601	103.35	8520	103.35	down	down	correct
JKE.US	iShares Morningstar Growth ETF	20260622	117.65	117.9	116.375	116.76	50376	116.76	down	down	correct
JKF.US	iShares Morningstar Value ETF	20260622	101	101.3285	100.7	100.83	38186	100.83	down	down	correct
JKG.US	iShares Morningstar Mid	20260622	95.4	95.71	95.2	95.56	33134	95.56	up	up	correct
JKJ.US	iShares Morningstar Small	20260622	73.31	74.07	73.31	73.4243	6106	73.4243	up	up	correct
JKK.US	iShares Morningstar Small	20260622	63.75	64.0285	63.42	63.77	29699	63.77	up	up	correct
JMBS.US	Janus Henderson Mortgage	20260622	45	45.035	44.9601	44.99	409469	44.7963	down	down	correct
JMOM.US	JPMorgan U.S. Momentum Factor ETF	20260622	84.85	85.09	84.46	84.94	88900	84.787	up	up	correct
JNK.US	SPDR Bloomberg Barclays High Yield Bond ETF	20260622	96.35	96.47	96.245	96.3	1733221	95.7696	down	down	correct
JNUG.US	Direxion Daily Junior Gold Miners Index Bull 2X Shares	20260622	142.18	144.86	139.44	142.78	225400	142.218	up	up	correct
JOJO.US	Tidal ETF Trust	20260622	15.5	15.509	15.5	15.509	600	15.453	up	up	correct
JOYY.US	Infusive® Compounding Global Equities ETF	20260622	65.72	67.45	65.31	67.25	203000	65.7367	up	up	correct
JPEM.US	JPMorgan Diversified Return Emerging Markets Equity ETF	20260622	65.08	65.18	64.98	65.009	9300	64.223	down	down	correct
JPIE.US	J.P. Morgan Exchange	20260622	45.95	45.97	45.91	45.92	1347400	45.7045	down	down	correct
JPIN.US	JPMorgan Diversified Return International Equity ETF	20260622	73.82	73.96	73.78	73.845	6400	72.932	up	up	correct
JPMB.US	JPMorgan USD Emerging Markets Sovereign Bond ETF	20260622	40.26	40.32	40.215	40.215	12659	40.0201	down	down	correct
JPME.US	JPMorgan Diversified Return U.S. Mid Cap Equity ETF	20260622	122.69	123.4962	122.69	123.3	3835	122.782	up	up	correct
JPSE.US	JPMorgan Diversified Return U.S. Small Cap Equity ETF	20260622	59.45	59.54	59.335	59.42	10158	59.253	down	up	incorrect
JPUS.US	JPMorgan Diversified Return U.S. Equity ETF	20260622	139.14	139.47	139.055	139.24	5544	138.563	up	up	correct
JPXN.US	iShares JPX	20260622	102.22	102.69	102.09	102.14	6700	102.14	down	down	correct
JQUA.US	JPMorgan U.S. Quality Factor ETF	20260622	71.69	71.95	71.245	71.56	423700	71.372	down	down	correct
JSCP.US	JPMorgan Short Duration Core Plus ETF	20260622	46.96	46.99	46.955	46.975	415400	46.8046	up	up	correct
JSTC.US	Tidal ETF Trust	20260622	22.75	22.79	22.67	22.776	13800	22.675	up	down	incorrect
JUSA.US	JPMorgan ActiveBuilders U.S. Large Cap Equity ETF	20260622	67.45	67.45	67	67.1639	17729	67.1009	down	up	incorrect
JUST.US	Goldman Sachs JUST U.S. Large Cap Equity ETF	20260622	107.19	107.19	106.49	106.6413	3249	106.3713	down	up	incorrect
JVAL.US	JPMorgan U.S. Value Factor ETF	20260622	58.53	58.81	58.34	58.59	30500	58.363	up	down	incorrect
JXI.US	iShares Global Utilities ETF	20260622	83.32	83.94	83.17	83.61	90200	83.61	up	up	correct
KARS.US	KraneShares Electric Vehicles and Future Mobility Index ETF	20260622	33.48	33.545	33.36	33.515	3400	33.515	up	up	correct
KBA.US	KraneShares Trust	20260622	35.3	35.46	35.3	35.4	34367	35.4	up	up	correct
KBE.US	SPDR S&P Bank ETF	20260622	65.42	66.23	65.42	65.96	1019900	65.96	up	up	correct
KCCA.US	KraneShares California Carbon Allowance ETF	20260622	17.05	17.07	16.925	16.96	11900	16.96	down	up	incorrect
KCE.US	SPDR S&P Capital Markets ETF	20260622	155.45	155.95	153.63	154.03	28600	154.03	down	down	correct
KEMQ.US	KraneShares FTSE Emerging Markets Consumer Technology Index ETF	20260622	26.31	26.45	26.16	26.16	5600	26.16	down	down	correct
KEMX.US	KraneShares MSCI Emerging Markets ex China Index ETF	20260622	54.79	54.905	54.44	54.48	13000	54.48	down	down	correct
KGRN.US	KraneShares MSCI China Clean Technology ETF	20260622	24.4	24.81	24.4	24.656	17400	24.656	up	up	correct
KHYB.US	KraneShares Asia Pacific High Yield Bond ETF	20260622	24.22	24.225	24.199	24.21	5800	24.016	down	down	correct
KIE.US	SPDR S&P Insurance ETF	20260622	58.27	59.12	58.23	58.25	1325300	58.25	down	up	incorrect
KLDW.US	Knowledge Leaders Developed World ETF	20260622	64.2378	64.2378	64.2378	64.2378	0	64.2378
KMLM.US	KFA Mount Lucas Index Strategy ETF	20260622	27.89	27.98	27.85	27.98	174000	27.98	up	down	incorrect
KNOW.US	Direxion All Cap Insider Sentiment Shares	20260622	12.98	12.98	12.9	12.98	9227	12.922
KOKU.US	Xtrackers MSCI Kokusai Equity ETF	20260622	128.67	130.155	128.67	130.155	100	130.155	up	down	incorrect
KOLD.US	ProShares UltraShort Bloomberg Natural Gas	20260622	21.77	22.17	21.44	22.16	2798100	22.16	up	up	correct
KOMP.US	SPDR S&P Kensho New Economies Composite ETF	20260622	71.36	72	70.68	70.79	56600	70.79	down	down	correct
KONG.US	ETF Opportunities Trust	20260622	30.42	30.42	30.412	30.412	200	30.412	down	down	correct
KORP.US	American Century Diversified Corporate Bond ETF	20260622	46.75	46.75	46.6544	46.71	55896	46.5134	down	down	correct
KORU.US	Direxion Shares ETF Trust	20260622	1080	1111	1057	1088.62	11594580	54.431	up	up	correct
KRBN.US	KraneShares Global Carbon ETF	20260622	33.27	33.98	33.27	33.87	23933	33.87	up	up	correct
KRE.US	SPDR S&P Regional Banking ETF	20260622	71.33	72.3	71.33	71.99	15770400	71.99	up	up	correct
KSA.US	iShares MSCI Saudi Arabia ETF	20260622	38.53	38.53	38.26	38.3	154400	38.3	down	down	correct
KSTR.US	KraneShares SSE STAR Market 50 Index ETF	20260622	28.33	28.48	27.99	28.17	867100	28.17	down	down	correct
KURE.US	KraneShares MSCI All China Health Care Index ETF	20260622	15.1	15.1	14.84	14.87	27100	14.87	down	down	correct
KVLE.US	KFA Value Line Dynamic Core Equity Index ETF	20260622	28.075	28.075	27.911	27.911	1400	27.746	down	down	correct
KWEB.US	KraneShares CSI China Internet ETF	20260622	25.096	25.29	24.815	25.05	24595400	25.05	down	down	correct
KXI.US	iShares Global Consumer Staples ETF	20260622	66.77	66.98	66.5	66.51	51300	66.51	down	down	correct
LABD.US	Direxion Daily S&P Biotech Bear 3X Shares	20260622	10.59	10.59	9.79	10	13223700	9.925	down	down	correct
LABU.US	Direxion Shares ETF Trust	20260622	221.39	233.5	218.92	230.01	767900	230.01	up	up	correct
LCR.US	Leuthold Core ETF	20260622	39.43	39.67	39.43	39.596	5500	39.596	up	up	correct
LCTD.US	BlackRock World ex U.S. Carbon Transition Readiness ETF	20260622	58.038	58.049	57.813	57.885	79200	57.885	down	down	correct
LCTU.US	BlackRock U.S. Carbon Transition Readiness ETF	20260622	79.91	80.2	79.52	79.629	20800	79.629	down	down	correct
LDUR.US	PIMCO Enhanced Low Duration Active Exchange	20260622	95.21	95.34	95.21	95.31	50966	94.991	up	up	correct
LEMB.US	iShares J.P. Morgan EM Local Currency Bond ETF	20260622	42.4	42.45	42.36	42.4	47100	42.4
LGH.US	HCM Defender 500 Index ETF	20260622	64.06	64.33	63.54	63.63	27300	63.63	down	down	correct
LGLV.US	SPDR SSGA US Large Cap Low Volatility Index ETF	20260622	176.57	177.57	176.57	176.97	26200	176.97	up	up	correct
LGOV.US	First Trust Exchange	20260622	21.41	21.467	21.35	21.37	136400	21.2154	down	down	correct
LIT.US	Global X Funds	20260622	82.47	82.83	82.18	82.57	263046	82.2166	up	up	correct
LOPP.US	Gabelli ETFs Trust	20260622	39.2496	39.2496	39.2496	39.2496	154	39.2496
LOUP.US	Innovator ETFs Trust	20260622	95.12	97.875	95.12	96.65	13164	96.65	up	up	correct
LQD.US	iShares iBoxx $ Investment Grade Corporate Bond ETF	20260622	108.73	108.81	108.585	108.78	22557340	108.3995	up	down	incorrect
LQDB.US	iShares Trust	20260622	86.206	86.206	86.206	86.206	700	85.8718
LQDH.US	iShares Interest Rate Hedged Corporate Bond ETF	20260622	93.34	93.429	93.21	93.32	34700	92.8975	down	down	correct
LRGF.US	iShares MSCI USA Multifactor ETF	20260622	75.68	75.92	75.28	75.44	127000	75.44	down	down	correct
LRNZ.US	TrueShares Technology AI and Deep Learning ETF	20260622	61.1	61.1	60.48	60.651	7400	60.651	down	down	correct
LSAF.US	LeaderSharesTM AlphaFactor US Core Equity ETF	20260622	51.35	51.62	51.137	51.2938	2198	51.2938	down	down	correct
LSAT.US	Two Roads Shared Trust	20260622	42.64	42.6642	42.5801	42.6642	1403	42.6642	up	up	correct
LTL.US	ProShares Ultra Telecommunications	20260622	23.31	23.31	22.59	22.77	5700	22.7293	down	down	correct
LTPZ.US	PIMCO 15+ Year U.S. TIPS Index Exchange	20260622	50.81	50.9	50.4997	50.58	94335	49.9509	down	down	correct
MAKX.US	ProShares S&P Kensho Smart Factories ETF	20260622	73.12	74.37	73.12	73.16	2500	73.1433	up	up	correct
MARB.US	First Trust Vivaldi Merger Arbitrage ETF	20260622	20.935	20.9421	20.81	20.81	21441	20.81	down	down	correct
MBOX.US	Freedom Day Dividend ETF	20260622	40.01	40.041	40.01	40.041	100	39.8755	up	up	correct
MBSD.US	FlexShares Disciplined Duration MBS Index Fund	20260622	20.6	20.62	20.56	20.5769	15356	20.5168	down	down	correct
MDY.US	SPDR S&P MIDCAP 400 ETF Trust	20260622	693.22	695.86	691.49	693.83	725500	693.83	up	down	incorrect
MDYG.US	SPDR S&P 400 Mid Cap Growth ETF	20260622	110.67	111.1	110.23	111.02	71900	111.02	up	down	incorrect
MDYV.US	SPDR S&P 400 Mid Cap Value ETF	20260622	93.15	93.69	93.07	93.18	44500	93.18	up	up	correct
META.US	Roundhill Ball Metaverse ETF	20260622	572.02	575.81	559.81	563.85	15405500	563.85	down	up	incorrect
MEXX.US	Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3	20260622	30.95	30.95	29.47	29.76	18300	29.531	down	down	correct
MFDX.US	PIMCO RAFI Dynamic Multi	20260622	42.41	42.48	42.29	42.29	36332	41.8634	down	down	correct
MFEM.US	PIMCO RAFI Dynamic Multi	20260622	29.55	29.89	29.46	29.48	14500	29.2816	down	down	correct
MFUS.US	PIMCO RAFI Dynamic Multi	20260622	66.65	66.69	66.4901	66.69	10869	66.4716	up	up	correct
MGC.US	Vanguard Mega Cap Index Fund ETF Shares	20260622	275.1	275.675	272.885	273.11	87484	272.4468	down	down	correct
MGK.US	Vanguard Mega Cap Growth Index Fund ETF Shares	20260622	88.36	88.78	87.24	87.34	1457553	87.253	down	down	correct
MGV.US	Vanguard World Fund	20260622	163.15	164.07	163.15	164.04	247793	163.3123	up	up	correct
MID.US	American Century Mid Cap Growth Impact ETF	20260622	68.01	68.01	67.18	67.531	5300	67.531	down	down	correct
MIDE.US	DBX ETF Trust	20260622	37.894	37.894	37.894	37.894	100	37.894
MIDU.US	Direxion Shares ETF Trust	20260622	72.2	72.53	71.76	72.07	20700	71.956	down	down	correct
MINO.US	PIMCO ETF Trust	20260622	45.61	45.61	45.53	45.6	122700	45.4505	down	up	incorrect
MINT.US	PIMCO Enhanced Short Maturity Active Exchange	20260622	100.71	100.72	100.68	100.69	1313389	100.3664	down	up	incorrect
MJ.US	ETFMG Alternative Harvest ETF	20260622	25.54	25.58	24.27	24.27	47100	24.27	down	up	incorrect
MLPA.US	Global X MLP ETF	20260622	51.93	52.36	51.53	52.31	149400	52.31	up	up	correct
MLPB.US	UBS ETRACS Alerian MLP Infrastructure Index ETN Series B	20260622	28.02	28.11	28.02	28.098	1400	27.6826	up	up	correct
MLPR.US	ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN	20260622	66.69	67.61	66.62	67.277	1500	65.6634	up	up	correct
MLPX.US	Global X MLP & Energy Infrastructure ETF	20260622	72.28	73.27	71.94	73.02	329900	73.02	up	up	correct
MMIN.US	IQ MacKay Municipal Insured ETF	20260622	24.14	24.18	24.13	24.18	83569	24.1022	up	up	correct
MMIT.US	IndexIQ Active ETF Trust	20260622	24.37	24.38	24.325	24.35	210674	24.279	down	down	correct
MMLG.US	First Trust Exchange	20260622	36.43	36.43	36.135	36.1989	5698	36.1989	down	down	correct
MMSC.US	MMSC	20260622	28.93	29.075	28.84	29.07	20400	29.07	up	up	correct
MMTM.US	SPDR S&P 1500 Momentum Tilt ETF	20260622	314.63	314.63	312.63	313.18	1100	313.18	down	down	correct
MNA.US	IQ Merger Arbitrage ETF	20260622	36.345	36.47	36.32	36.41	19254	36.41	up	up	correct
MOO.US	VanEck Vectors Agribusiness ETF	20260622	76.88	77.24	76.73	76.9	158400	76.9	up	up	correct
MORT.US	VanEck Vectors Mortgage REIT Income ETF	20260622	10.07	10.13	9.99	10	872564	9.5898	down	down	correct
MOTO.US	SmartETFs Smart Transportation & Technology ETF	20260622	68.0022	68.0022	68.0022	68.0022	47	68.0022
MSOS.US	AdvisorShares Pure US Cannabis ETF	20260622	4.95	4.96	4.66	4.68	7821300	4.68	down	down	correct
MTGP.US	WisdomTree Mortgage Plus Bond Fund	20260622	44.19	44.31	44.03	44.09	10300	43.9458	down	down	correct
MTUL.US	ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN	20260622	66.7	67.27	66.7	67.27	1200	67.27	up	up	correct
MUB.US	iShares Trust	20260622	107.33	107.35	107.2005	107.32	3226632	107.0322	down	down	correct
MUNI.US	PIMCO ETF Trust	20260622	52.52	52.53	52.465	52.51	421824	52.3603	down	down	correct
MUSI.US	American Century Multisector Income ETF	20260622	43.59	43.59	43.532	43.56	16400	43.3819	down	down	correct
MUST.US	Columbia Multi	20260622	20.7	20.74	20.55	20.74	144373	20.6838	up	up	correct
MVRL.US	ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN	20260622	12.92	13.23	12.92	13.0987	5632	12.7253	up	up	correct
MVV.US	ProShares Ultra MidCap400	20260622	90	90.37	89.18	89.89	3100	89.782	down	down	correct
MXI.US	iShares Global Materials ETF	20260622	108.82	109.59	108.82	109.59	10793	109.59	up	up	correct
MYY.US	ProShares Short MidCap400	20260622	15.25	15.31	15.25	15.27	1300	15.1323	up	up	correct
MZZ.US	ProShares UltraShort MidCap400	20260622	5.93	5.94	5.9	5.91	7100	5.8885	down	down	correct
NACP.US	Impact Shares Trust I	20260622	60.4	60.46	60.26	60.41	2200	60.302	up	up	correct
NAIL.US	Direxion Daily Homebuilders & Supplies Bull 3X Shares	20260622	45.415	45.9	43.16	43.27	1041700	43.169	down	down	correct
NANR.US	SPDR S&P North American Natural Resources ETF	20260622	77.67	78.23	77.48	78.23	22435	78.23	up	up	correct
NERD.US	Listed Funds Trust	20260622	19.8	19.88	19.74	19.78	2200	19.78	down	down	correct
NETL.US	Fundamental Income Net Lease Real Estate ETF	20260622	25.98	26.16	25.98	26.038	5200	25.9355	up	up	correct
NFLT.US	Virtus Newfleet Multi	20260622	22.94	22.94	22.8837	22.92	104159	22.8273	down	down	correct
NFRA.US	FlexShares STOXX Global Broad Infrastructure Index Fund	20260622	64.23	64.5849	64.23	64.38	45309	64.38	up	up	correct
NLR.US	VanEck Vectors Uranium+Nuclear Energy ETF	20260622	126.45	127	123.23	124.55	451500	124.55	down	down	correct
NORW.US	Global X MSCI Norway ETF	20260622	35.38	35.66	35.38	35.63	17690	33.4005	up	up	correct
NRGD.US	MicroSectors U.S. Big Oil Index	20260622	31.32	31.99	30.415	30.415	14400	30.415	down	down	correct
NRGU.US	MicroSectors U.S. Big Oil Index 3X Leveraged ETNs	20260622	29.53	30.71	28.81	30.71	60700	30.71	up	up	correct
NTSE.US	WisdomTree Emerging Markets Efficient Core Fund	20260622	50.355	50.355	50.258	50.346	2500	50.1255	down	down	correct
NTSI.US	WisdomTree International Efficient Core Fund	20260622	47.438	47.6	47.39	47.439	12300	46.8916	up	up	correct
NTSX.US	WisdomTree Trust	20260622	59.09	59.2	58.64	58.71	30800	58.5489	down	down	correct
NUAG.US	Nuveen Enhanced Yield U.S. Aggregate Bond ETF	20260622	20.95	20.96	20.93	20.945	7280	20.8651	down	down	correct
NUBD.US	Nuveen ESG U.S. Aggregate Bond ETF	20260622	22.07	22.075	22.025	22.03	163803	21.9564	down	down	correct
NUGO.US	Nushares ETF Trust	20260622	43.52	43.6	43.008	43.008	11800	43.008	down	down	correct
NUGT.US	Direxion Shares ETF Trust	20260622	134.87	138.4	133.45	137.75	566900	137.55	up	up	correct
NUHY.US	Nuveen ESG High Yield Corporate Bond ETF	20260622	21.42	21.42	21.395	21.395	6200	21.2743	down	down	correct
NUSA.US	Nuveen Enhanced Yield 1	20260622	23.11	23.11	23.1001	23.11	7401	23.0341
NYF.US	iShares New York Muni Bond ETF	20260622	53.83	53.849	53.765	53.805	141542	53.6647	down	down	correct
OALC.US	Unified Series Trust	20260622	40.93	41.045	40.73	40.799	31700	40.799	down	down	correct
OBOR.US	KraneShares MSCI One Belt One Road Index ETF	20260622	26.97	27.001	26.97	27.001	200	27.001	up	up	correct
OCIO.US	ClearShares OCIO ETF	20260622	37.99	38.0647	37.99	38.0647	159	37.8974	up	up	correct
OEF.US	iShares S&P 100 ETF	20260622	368.28	369.28	365.09	365.6	337500	365.6	down	down	correct
OGCP.US	Empire State Realty OP L.P	20260622	5.75	5.75	5.75	5.75	0	5.75
OIH.US	VanEck Vectors ETF Trust	20260622	386.7	389.44	380.08	388.91	387600	388.91	up	up	correct
OILU.US	Bank of Montreal	20260622	33.66	34.88	33.04	34.88	272900	34.88	up	down	incorrect
OND.US	ProShares Trust	20260622	34.1196	34.1196	34.1196	34.1196	65	34.1196
ONEO.US	SPDR Russell 1000 Momentum Focus ETF	20260622	152.7073	152.7073	152.7073	152.7073	123	152.7073
ONEV.US	SPDR Russell 1000 Low Volatility Focus ETF	20260622	140.68	141.16	140.5	140.778	2815	140.778	up	down	incorrect
ONEY.US	SPDR Russell 1000 Yield Focus ETF	20260622	126.88	127.995	126.88	127.445	6000	127.445	up	down	incorrect
ONLN.US	ProShares Online Retail ETF	20260622	55.05	55.05	53.47	53.56	7200	53.5135	down	up	incorrect
ONOF.US	Global X Funds	20260622	39.95	39.95	39.88	39.883	2300	39.7161	down	up	incorrect
OPER.US	ETF Series Solutions	20260622	100.221	100.24	100.205	100.24	28600	99.9902	up	up	correct
OUNZ.US	VanEck Merk Gold Trust	20260622	40.25	40.46	40.09	40.29	435800	40.29	up	up	correct
OVB.US	Overlay Shares Core Bond ETF	20260622	20.47	20.51	20.43	20.455	17200	20.3526	down	down	correct
OVF.US	Overlay Shares Foreign Equity ETF	20260622	32.65	32.65	32.411	32.448	43700	32.1666	down	down	correct
OVL.US	Overlay Shares Large Cap Equity ETF	20260622	57.17	57.31	56.71	56.85	238500	56.3567	down	down	correct
OVLH.US	Overlay Shares Hedged Large Cap Equity ETF	20260622	41.95	41.96	41.715	41.725	2700	41.725	down	down	correct
OVM.US	Overlay Shares Municipal Bond ETF	20260622	21.67	21.8	21.67	21.79	16900	21.698	up	up	correct
OVS.US	Overlay Shares Small Cap Equity ETF	20260622	41.88	41.88	41.45	41.45	8600	41.106	down	down	correct
OVT.US	Listed Funds Trust	20260622	21.8	21.87	21.8	21.87	27900	21.7509	up	up	correct
OWNS.US	Impact Shares Trust I	20260622	17.37	17.42	17.34	17.407	72500	17.2429	up	up	correct
PAB.US	PGIM ETF Trust	20260622	42.2	42.2	42.08	42.09	6600	41.9328	down	down	correct
PALC.US	Pacer Lunt Large Cap Multi	20260622	59.4015	59.4015	58.955	59.0859	5877	59.0859	down	down	correct
PALL.US	Aberdeen Standard Physical Palladium Shares ETF	20260622	22.94	23.13	22.74	22.89	464100	22.89	down	down	correct
PAMC.US	Pacer Lunt MidCap Multi	20260622	55.37	55.57	55.31	55.57	7900	55.57	up	up	correct
PBD.US	Invesco Global Clean Energy ETF	20260622	20.41	20.46	20.34	20.44	21300	20.44	up	up	correct
PBE.US	Invesco Dynamic Biotechnology & Genome ETF	20260622	84.44	84.74	83.9	84.74	2900	84.74	up	up	correct
PBJ.US	Invesco Dynamic Food & Beverage ETF	20260622	46.5	46.57	46.17	46.17	19504	46.17	down	down	correct
PBP.US	Invesco Exchange	20260622	22.86	22.86	22.66	22.69	30230	22.5061	down	down	correct
PBW.US	Invesco WilderHill Clean Energy ETF	20260622	41.34	42.07	40.75	41.22	623000	41.22	down	down	correct
PCEF.US	Invesco Exchange	20260622	20.2	20.22	20.05	20.11	134658	19.9927	down	down	correct
PCY.US	Invesco Exchange	20260622	21.67	21.77	21.63	21.64	210500	21.5337	down	down	correct
PDN.US	Invesco FTSE RAFI Developed Markets ex	20260622	45.63	45.63	45.54	45.6	6700	45.6	down	down	correct
PEJ.US	Invesco Dynamic Leisure and Entertainment ETF	20260622	65.45	65.45	64.83	64.83	26100	64.83	down	down	correct
PEXL.US	Pacer Funds Trust	20260622	75.68	75.68	74.81	75.1311	1821	75.1311	down	down	correct
PFFA.US	ETFis Series Trust I	20260622	21.22	21.265	21.01	21.06	1239369	20.886	down	down	correct
PFFD.US	Global X U.S. Preferred ETF	20260622	18.87	18.915	18.74	18.74	521083	18.6397	down	down	correct
PFFL.US	ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN	20260622	7.7	7.7	7.59	7.6695	8597	7.6342	down	down	correct
PFFR.US	ETFis Series Trust I	20260622	17.7	17.7999	17.58	17.655	22034	17.5337	down	down	correct
PFFV.US	Global X Variable Rate Preferred ETF	20260622	22.13	22.258	22.06	22.06	53000	21.9285	down	down	correct
PFIG.US	Invesco Exchange	20260622	23.8182	23.825	23.8002	23.82	12410	23.7302	up	up	correct
PFIX.US	Simplify Exchange Traded Funds	20260622	43.89	44.595	43.6	44.37	426600	44.265	up	up	correct
PFLD.US	AAM Low Duration Preferred and Income Securities ETF	20260622	19.68	19.69	19.63	19.64	43000	19.5501	down	down	correct
PFXF.US	VanEck Vectors Preferred Securities ex Financials ETF	20260622	18.49	18.5	18.25	18.26	608068	18.1484	down	down	correct
PGF.US	Invesco Financial Preferred ETF	20260622	13.8	13.8	13.68	13.683	145546	13.6014	down	down	correct
PGHY.US	Invesco Exchange	20260622	19.79	19.88	19.64	19.69	60721	19.5765	down	down	correct
PGRO.US	Putnam Focused Large Cap Growth ETF	20260622	47.51	47.51	47.006	47.1	8700	47.1	down	down	correct
PGX.US	Invesco Preferred ETF	20260622	10.93	10.93	10.84	10.85	2896673	10.788	down	down	correct
PHB.US	Invesco Exchange	20260622	18.24	18.245	18.22	18.22	27519	18.22	down	down	correct
PHDG.US	Invesco S&P 500 Downside Hedged ETF	20260622	41.16	41.16	41.06	41.09	900	41.09	down	down	correct
PHYL.US	PGIM Active High Yield Bond ETF	20260622	35.02	35.04	35	35.015	159281	34.8104	down	down	correct
PHYS.US	Sprott Physical Gold Trust	20260622	31.57	31.72	31.43	31.59	3020500	31.59	up	down	incorrect
PICB.US	Invesco Exchange	20260622	23.12	23.14	23.07	23.09	146561	23.0232	down	up	incorrect
PIFI.US	ClearShares Piton Intermediate Fixed Income ETF	20260622	93.91	93.91	93.91	93.91	100	93.061
PILL.US	Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF	20260622	14.57	15.1	14.57	14.81	60000	14.795	up	down	incorrect
PIN.US	Invesco India ETF	20260622	20.46	20.72	20.46	20.61	23892	20.61	up	down	incorrect
PINK.US	Simplify Exchange Traded Funds	20260622	36.96	37.73	36.96	37.43	363500	37.3809	up	down	incorrect
PJP.US	Invesco Dynamic Pharmaceuticals ETF	20260622	111.46	112.42	111.19	112.14	23300	112.14	up	down	incorrect
PKB.US	Invesco Dynamic Building & Construction ETF	20260622	110.28	111.29	110.28	111.29	11900	111.29	up	down	incorrect
PLTM.US	GraniteShares Platinum Trust	20260622	16.13	16.349	15.98	16.1	269000	16.1	down	down	correct
PPA.US	Invesco Aerospace & Defense ETF	20260622	174.95	174.95	171.94	172.65	304500	172.65	down	down	correct
PPLT.US	Aberdeen Standard Physical Platinum Shares ETF	20260622	15.2	15.44	15.08	15.18	6270200	15.18	down	down	correct
PQDI.US	Principal Exchange	20260622	19.36	19.43	19.36	19.4	3800	19.2975	up	up	correct
PREF.US	Principal Spectrum Preferred Securities Active ETF	20260622	19.03	19.04	19	19.02	298110	18.9359	down	down	correct
PRF.US	Invesco FTSE RAFI US 1000 ETF	20260622	53.79	53.95	53.68	53.78	297600	53.78	down	down	correct
PSI.US	Invesco Dynamic Semiconductors ETF	20260622	182.83	184.65	179.84	184.45	295600	184.45	up	up	correct
PSIL.US	PSIL	20260622	21.03	21.72	20.92	21.35	45200	21.35	up	up	correct
PSK.US	SPDR ICE Preferred Securities ETF	20260622	30.76	30.795	30.5	30.5	132014	30.3202	down	down	correct
PSLV.US	Sprott Physical Silver Trust	20260622	21.22	21.28	20.57	20.61	9259300	20.61	down	down	correct
PSP.US	Invesco Exchange	20260622	56.64	57.21	56.28	56.43	30000	56.43	down	down	correct
PSQ.US	ProShares Trust	20260622	25.08	25.34	24.97	25.22	6589700	24.9983	up	up	correct
PSR.US	Invesco Active U.S. Real Estate Fund	20260622	101.96	102.1171	101.96	102.1171	1310	102.1171	up	up	correct
PST.US	ProShares UltraShort 7	20260622	23.13	23.1317	23.13	23.1317	354	22.9943	up	up	correct
PTBD.US	Pacer Funds Trust	20260622	19.17	19.26	19.17	19.256	5600	19.039	up	up	correct
PTEST.US	X	20260622	24.97	24.97	24.97	24.97	23200	24.97
PTIN.US	Pacer Trendpilot International ETF	20260622	37.46	37.46	37.26	37.343	21711	37.343	down	down	correct
PULS.US	PGIM Ultra Short Bond ETF	20260622	49.65	49.66	49.65	49.65	1801000	49.4853
PUTW.US	WisdomTree Trust	20260622	33.31	33.3394	33.02	33.19	198371	32.8587	down	down	correct
PVI.US	Invesco Exchange	20260622	24.82	24.87	24.761	24.8154	13510	24.7695	down	down	correct
PWB.US	Invesco Dynamic Large Cap Growth ETF	20260622	168.12	169.01	166.92	168.51	142400	168.51	up	up	correct
PWV.US	Invesco Dynamic Large Cap Value ETF	20260622	74.89	75.74	74.64	75.55	50200	75.55	up	up	correct
PWZ.US	Invesco Exchange	20260622	24.4	24.4	24.34	24.37	143388	24.2914	down	down	correct
PXE.US	Invesco Dynamic Energy Exploration & Production ETF	20260622	33.62	34	33.4	34	23700	34	up	up	correct
PXF.US	Invesco FTSE RAFI Developed Markets ex	20260622	76.79	77.13	76.79	76.97	44300	76.97	up	up	correct
PXH.US	Invesco Exchange	20260622	28.92	29	28.8	28.9	116400	28.9	down	down	correct
PXJ.US	Invesco Dynamic Oil & Gas Services ETF	20260622	40.41	41.11	40.3	41.11	48500	41.11	up	down	incorrect
PZA.US	Invesco Exchange	20260622	23.45	23.45	23.38	23.43	2401796	23.3544	down	up	incorrect
PZT.US	Invesco Exchange	20260622	22.7	22.7	22.51	22.55	12769	22.4775	down	up	incorrect
QAI.US	IQ Hedge Multi	20260622	36.87	36.89	36.76	36.78	30100	36.78	down	down	correct
QARP.US	DBX ETF Trust	20260622	64.94	64.94	64.59	64.66	800	64.66	down	down	correct
QDEF.US	FlexShares Quality Dividend Defensive Index Fund	20260622	86.48	86.72	86.225	86.2917	108906	86.2917	down	down	correct
QDF.US	FlexShares Trust	20260622	89.51	89.72	89.1131	89.27	37410	89.27	down	down	correct
QDIV.US	Global X S&P 500 Quality Dividend ETF	20260622	36.76	36.85	36.7121	36.7121	113221	36.6238	down	down	correct
QDPL.US	Pacer Funds Trust	20260622	45.69	45.9	45.4316	45.45	124027	45.198	down	down	correct
QEFA.US	SPDR MSCI EAFE StrategicFactors ETF	20260622	95.67	96.68	95.64	95.68	25200	95.68	up	up	correct
QEMM.US	SPDR Index Shares Funds	20260622	81.56	82.47	81.56	82.19	3400	82.19	up	up	correct
QGRO.US	American Century U.S. Quality Growth ETF	20260622	117.84	118.35	116.87	117.49	173400	117.49	down	down	correct
QID.US	ProShares UltraShort QQQ	20260622	13.52	13.8	13.39	13.66	15799900	13.5231	up	up	correct
QINT.US	American Century Quality Diversified International ETF	20260622	70.03	70.31	69.98	70.1	223300	70.1	up	up	correct
QLD.US	ProShares Ultra QQQ	20260622	98.73	99.64	96.72	97.68	3493600	97.6147	down	down	correct
QLTA.US	iShares Aaa	20260622	47.39	47.405	47.335	47.39	573576	47.2066
QLV.US	FlexShares US Quality Low Volatility Index Fund	20260622	74.31	74.335	74.1545	74.1545	5420	74.1545	down	down	correct
QLVD.US	FlexShares Developed Markets ex	20260622	32.265	32.265	32.21	32.2386	960	32.2386	down	down	correct
QLVE.US	FlexShares Emerging Markets Quality Low Volatility Index Fund	20260622	34.887	34.887	34.887	34.887	100	34.887
QPX.US	AdvisorShares Q Dynamic Growth ETF	20260622	48.965	48.965	48.68	48.778	3200	48.778	down	down	correct
QQH.US	HCM Defender 100 Index ETF	20260622	86.989	87.63	85.84	86.16	31300	86.16	down	down	correct
QQQE.US	Direxion NASDAQ	20260622	121.86	122.55	120.95	121.55	175900	121.361	down	down	correct
QRFT.US	QRAFT AI	20260622	69.95	69.95	69.72	69.7271	1425	69.6528	down	down	correct
QTUM.US	Defiance Quantum ETF	20260622	168.87	169.84	166.47	168.6	800900	168.3213	down	down	correct
QULL.US	ETRACS 2x Leveraged MSCI US Quality Factor TR ETN	20260622	65.162	65.162	65.162	65.162	100	65.162
QUS.US	SPDR MSCI USA StrategicFactors ETF	20260622	184.28	184.75	183.32	183.73	7900	183.73	down	down	correct
QVML.US	Invesco Exchange	20260622	44.3	44.4	44.053	44.053	2000	44.053	down	down	correct
QVMM.US	Invesco Exchange	20260622	35.55	35.601	35.5	35.601	9733	35.601	up	up	correct
QVMS.US	Invesco Exchange	20260622	34.11	34.11	33.87	33.877	9200	33.877	down	down	correct
QWLD.US	SPDR MSCI World StrategicFactors ETF	20260622	150.52	150.529	150.52	150.529	800	150.529	up	up	correct
RAAX.US	VanEck Inflation Allocation ETF	20260622	40.01	40.28	39.93	40.25	427800	40.25	up	up	correct
RAFE.US	PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF	20260622	47.757	47.77	47.49	47.6066	48003	47.4176	down	down	correct
RAVI.US	FlexShares Ready Access Variable Income Fund	20260622	75.33	75.33	75.29	75.306	30365	75.0551	down	down	correct
RCD.US	Invesco S&P 500 Equal Weight Consumer Discretionary ETF	20260622	22.7	22.7	22.53	22.63	1800	22.63	down	down	correct
RDIV.US	Invesco S&P Ultra Dividend Revenue ETF	20260622	57.21	57.74	57.21	57.4	22900	57.4	up	up	correct
RDOG.US	ALPS REIT Dividend Dogs ETF	20260622	40.31	40.57	40.31	40.34	2600	40.34	up	up	correct
RECS.US	Columbia ETF Trust I	20260622	43.2	43.468	43	43.12	376000	43.12	down	down	correct
REET.US	iShares Global REIT ETF	20260622	27.05	27.395	27.035	27.32	2001300	27.32	up	up	correct
REK.US	ProShares Short Real Estate	20260622	15.83	15.85	15.77	15.77	4400	15.6453	down	down	correct
RETL.US	Direxion Daily Retail Bull 3X Shares	20260622	8.62	8.93	8.46	8.47	557700	8.444	down	down	correct
REVS.US	Columbia Research Enhanced Value ETF	20260622	31.64	31.75	31.59	31.72	44443	31.72	up	up	correct
REW.US	ProShares UltraShort Technology	20260622	11.35	11.51	11.14	11.41	15400	11.2246	up	up	correct
REZ.US	iShares Trust	20260622	89.24	90.21	88.89	90.03	41600	90.03	up	up	correct
RFCI.US	ALPS ETF Trust	20260622	22.25	22.2501	22.23	22.25	968	22.1639
RFDA.US	RiverFront Dynamic US Dividend Advantage ETF	20260622	69.76	69.76	69.555	69.6966	2568	69.6448	down	down	correct
RFFC.US	RiverFront Dynamic US Flex	20260622	74.16	74.233	74.16	74.233	1100	74.233	up	up	correct
RFG.US	Invesco S&P MidCap 400 Pure Growth ETF	20260622	64.2	64.5862	63.99	64.5862	34772	64.5862	up	up	correct
RFV.US	Invesco S&P MidCap 400 Pure Value ETF	20260622	142.8899	143.14	142.3966	142.3966	4392	142.3966	down	down	correct
RGI.US	Invesco S&P 500 Equal Weight Industrials ETF	20260622	62.53	62.76	62.41	62.6	135738	62.6	up	up	correct
RHRX.US	Starboard Investment Trust	20260622	22.44	22.45	22.22	22.343	3400	22.343	down	down	correct
RHS.US	Invesco S&P 500 Equal Weight Consumer Staples ETF	20260622	29.52	29.7107	29.33	29.33	48388	29.33	down	down	correct
RHTX.US	Starboard Investment Trust	20260622	19.7025	19.7025	19.7025	19.7025	25	19.7025
RIET.US	Hoya Capital High Dividend Yield ETF	20260622	9.47	9.5	9.43	9.45	72700	9.368	down	down	correct
RIGS.US	RiverFront Strategic Income Fund	20260622	22.745	22.745	22.6613	22.7312	2330	22.6387	down	down	correct
RINF.US	ProShares Inflation Expectations ETF	20260622	32.51	32.61	32.4429	32.4429	6180	32.1883	down	down	correct
RISN.US	Inspire Tactical Balanced ESG ETF	20260622	30.03	30.1	30.03	30.086	1100	29.991	up	up	correct
RISR.US	FolioBeyond Rising Rates ETF	20260622	36.22	36.49	36.2	36.274	25800	36.0938	up	up	correct
RLY.US	SSGA Active Trust	20260622	35.22	35.34	35.18	35.25	120800	34.9453	up	down	incorrect
ROAM.US	Hartford Multifactor Emerging Markets ETF	20260622	37.74	37.76	37.54	37.63	4200	37.2836	down	up	incorrect
ROBO.US	Robo Global Robotics and Automation Index ETF	20260622	86.24	87.27	86.2	86.65	571600	86.65	up	down	incorrect
RODM.US	Lattice Strategies Trust	20260622	41.05	41.18	40.95	41.02	66700	40.3702	down	up	incorrect
ROKT.US	SPDR Kensho Final Frontiers ETF	20260622	117.22	117.22	113.37	115.25	62100	115.25	down	down	correct
ROM.US	ProShares Trust	20260622	159.78	162.06	156.82	158.64	71400	158.64	down	down	correct
ROSC.US	Hartford Multifactor Small Cap ETF	20260622	54.34	54.36	54.31	54.3407	1872	54.114	up	up	correct
ROUS.US	Hartford Multifactor US Equity ETF	20260622	66.9	67.018	66.665	66.94	27100	66.7475	up	up	correct
RPAR.US	RPAR Risk Parity ETF	20260622	22.79	22.7987	22.66	22.67	15334	22.3759	down	down	correct
RPG.US	Invesco S&P 500 Pure Growth ETF	20260622	63.34	63.72	63.04	63.71	527700	63.71	up	up	correct
RPV.US	Invesco S&P 500 Pure Value ETF	20260622	112.28	113.26	112.28	112.66	121218	112.66	up	up	correct
RSP.US	Invesco S&P 500 Equal Weight ETF	20260622	209.53	210.34	209.1	209.61	7256400	209.61	up	up	correct
RSPE.US	Invesco Exchange	20260622	33.44	33.595	33.44	33.525	2000	33.525	up	up	correct
RTM.US	Invesco S&P 500 Equal Weight Materials ETF	20260622	38.98	39.29	38.98	39.117	9002	39.117	up	up	correct
RVNU.US	DBX ETF Trust	20260622	25.17	25.24	25.1	25.18	14887	25.1058	up	up	correct
RWJ.US	Invesco S&P SmallCap 600 Revenue ETF	20260622	58.13	58.275	57.7	57.74	60095	57.74	down	down	correct
RWK.US	Invesco S&P MidCap 400 Revenue ETF	20260622	144.04	146.9424	143.5501	143.75	12714	143.75	down	up	incorrect
RWL.US	Invesco S&P 500 Revenue ETF	20260622	126.95	127.49	126.77	126.93	138500	126.93	down	down	correct
RWM.US	ProShares Short Russell2000	20260622	13.58	13.61	13.46	13.53	10603900	13.3912	down	down	correct
RWO.US	SPDR Index Shares Funds	20260622	48.58	49.14	48.58	48.95	33052	48.95	up	down	incorrect
RWR.US	SPDR Dow Jones REIT ETF	20260622	109.94	111.38	109.49	110.94	358000	110.94	up	up	correct
RWX.US	SPDR Dow Jones International Real Estate ETF	20260622	26.49	26.59	26.41	26.41	13600	26.41	down	down	correct
RXD.US	ProShares UltraShort Health Care	20260622	19.44	19.44	19.22	19.22	4100	19.071	down	down	correct
RXI.US	iShares Trust	20260622	194.13	194.13	192.5	192.5	4000	192.5	down	down	correct
RXL.US	ProShares Ultra Health Care	20260622	46.9	47.81	46.9	47.68	13600	47.5073	up	up	correct
RYJ.US	Invesco Raymond James SB	20260622	80.73	80.811	80.4547	80.4547	807	80.4547	down	down	correct
RZG.US	Invesco S&P SmallCap 600 Pure Growth ETF	20260622	69.7	69.7	69.23	69.23	4500	69.23	down	down	correct
RZV.US	Invesco S&P SmallCap 600 Pure Value ETF	20260622	144.11	144.11	142.665	142.8758	3645	142.8758	down	down	correct
SAA.US	ProShares Trust	20260622	35.58	35.58	35.43	35.43	1000	35.3958	down	down	correct
SAEF.US	Schwab Strategic Trust	20260622	31.18	31.23	31.16	31.2014	1412	24.2099	up	up	correct
SBB.US	ProShares Short SmallCap600	20260622	22.84	22.95	22.84	22.95	600	22.7438	up	up	correct
SBIO.US	ALPS ETF Trust	20260622	57.07	59	57.07	58.66	44600	58.66	up	up	correct
SCC.US	ProShares UltraShort Consumer Services	20260622	14.7301	15.1938	14.7301	15.1064	8941	15.0146	up	up	correct
SCDL.US	ETRACS 2x Leveraged US Dividend Factor TR ETN	20260622	52.65	52.9999	52.25	52.501	3021	52.501	down	down	correct
SCHA.US	Schwab U.S. Small	20260622	35.42	35.59	35.3	35.46	2348700	35.3582	up	up	correct
SCHB.US	Schwab U.S. Broad Market ETF	20260622	29.02	29.1	28.83	28.88	13290100	28.8039	down	down	correct
SCHC.US	Schwab Strategic Trust	20260622	49.3	49.43	49.02	49.26	295300	49.1493	down	down	correct
SCHD.US	Schwab U.S. Dividend Equity ETF	20260622	31.86	32.04	31.83	31.89	22208859	31.6385	up	up	correct
SCHE.US	Schwab Emerging Markets Equity ETF	20260622	37.23	37.4	37.18	37.24	2421900	37.1946	up	up	correct
SCHF.US	Schwab Strategic Trust	20260622	28.27	28.36	28.22	28.29	7930600	28.1196	up	up	correct
SCHG.US	Schwab Strategic Trust	20260622	33.8	34	33.46	33.48	8435600	33.4455	down	up	incorrect
SCHH.US	Schwab U.S. REIT ETF	20260622	23.5	23.77	23.39	23.67	25770700	23.5042	up	up	correct
SCHI.US	Schwab 5	20260622	22.55	22.55	22.52	22.55	1405924	22.4562
SCHJ.US	Schwab 1	20260622	24.58	24.59	24.57	24.57	152600	24.4835	down	down	correct
SCHK.US	Schwab 1000 ETF	20260622	36.16	36.27	35.945	36.01	588800	35.9157	down	down	correct
SCHM.US	Schwab U.S. Mid	20260622	36.26	36.45	36.2	36.36	961600	36.2511	up	up	correct
SCHO.US	Schwab Short	20260622	24.08	24.09	24.08	24.09	2637207	24.0122	up	down	incorrect
SCHP.US	Schwab U.S. TIPS ETF	20260622	26.46	26.4659	26.37	26.38	3805118	26.1596	down	down	correct
SCHQ.US	Schwab Long	20260622	31.24	31.24	31.13	31.17	264816	31.062	down	down	correct
SCHR.US	Schwab Strategic Trust	20260622	24.56	24.5799	24.54	24.55	2059002	24.4715	down	down	correct
SCHV.US	Schwab Strategic Trust	20260622	34.74	34.89	34.74	34.88	2699200	34.7211	up	up	correct
SCHX.US	Schwab U.S. Large	20260622	29.51	29.61	29.32	29.37	12707300	29.293	down	down	correct
SCHY.US	Schwab Strategic Trust	20260622	31.88	31.98	31.855	31.88	584000	31.5222
SCHZ.US	Schwab U.S. Aggregate Bond ETF	20260622	23.07	23.08	23.04	23.06	1674271	22.9802	down	down	correct
SCJ.US	iShares MSCI Japan Small	20260622	106.4	106.87	106.21	106.23	13700	106.23	down	down	correct
SCO.US	ProShares UltraShort Bloomberg Crude Oil	20260622	32.51	33.27	32.5	32.72	5657600	32.72	up	up	correct
SCRD.US	SCRD	20260622	41.245	41.31	41.245	41.2459	1541	41.0688	up	up	correct
SDCI.US	USCF SummerHaven Dynamic Commodity Strategy No K	20260622	26.45	26.569	26.361	26.5	201000	26.5	up	up	correct
SDD.US	ProShares UltraShort SmallCap600	20260622	8.6646	8.6646	8.6646	8.6646	201	8.5662
SDEM.US	Global X MSCI SuperDividend Emerging Markets ETF	20260622	32.64	32.64	32.5472	32.5472	2476	32.4048	down	down	correct
SDIV.US	Global X SuperDividend ETF	20260622	24.31	24.41	24.245	24.25	452448	24.0722	down	down	correct
SDOG.US	ALPS Sector Dividend Dogs ETF	20260622	67.65	68.29	67.65	67.87	27438	67.87	up	up	correct
SDOW.US	ProShares UltraPro Short Dow30	20260622	25.21	25.31	24.9	25.18	2292900	24.9627	down	down	correct
SDP.US	ProShares UltraShort Utilities	20260622	22.2	22.35	21.96	22.21	10100	22.0359	up	up	correct
SDS.US	ProShares UltraShort S&P500	20260622	57.2	57.89	56.83	57.73	2295700	57.132	up	up	correct
SDY.US	SPDR S&P Dividend ETF	20260622	149.48	150.33	149.2	149.32	279800	149.32	down	down	correct
SEF.US	ProShares Short Financials	20260622	31.41	31.56	31.37	31.53	3400	31.2794	up	up	correct
SEIX.US	Virtus ETF Trust II	20260622	23.17	23.18	23.13	23.15	85100	23.028	down	down	correct
SENT.US	AdvisorShares Trust	20260622	0.705	0.705	0.7	0.705	45100	0.705
SFY.US	Tidal ETF Trust	20260622	150.24	150.78	149.27	149.61	20600	148.9577	down	down	correct
SFYF.US	SoFi Social 50 ETF	20260622	62.8	63.02	61.5	62.114	2700	61.9815	down	down	correct
SGDJ.US	Sprott Funds Trust	20260622	83.47	84.53	83.47	83.8	65600	83.8	up	up	correct
SGDM.US	Sprott Gold Miners ETF	20260622	66.58	67.3	66.05	67.23	70947	67.23	up	up	correct
SGOL.US	Aberdeen Standard Gold ETF Trust	20260622	39.87	40.08	39.7	39.89	1571800	39.89	up	up	correct
SGOV.US	iShares Trust	20260622	100.595	100.6	100.59	100.6	20317278	100.3042	up	down	incorrect
SH.US	ProShares Short S&P500	20260622	33.23	33.45	33.13	33.4	9420100	33.0844	up	up	correct
SHE.US	SPDR SSGA Gender Diversity Index ETF	20260622	155.64	155.75	154.86	155.144	3500	155.144	down	down	correct
SHM.US	SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF	20260622	47.93	47.95	47.8985	47.922	165679	47.8142	down	down	correct
SHUS.US	Syntax Stratified U.S. Total Market Hedged ETF	20260622	49.92	49.92	49.92	49.92	100	49.92
SHYG.US	iShares Trust	20260622	42.41	42.42	42.37	42.39	1266242	42.1494	down	down	correct
SHYL.US	Xtrackers Short Duration High Yield Bond ETF	20260622	44.37	44.385	44.3138	44.34	24773	44.0867	down	down	correct
SIFI.US	Harbor Scientific Alpha Income	20260622	43.54	43.54	43.54	43.54	93	43.3733
SIHY.US	Harbor ETF Trust	20260622	45.556	45.75	45.556	45.72	4800	45.5144	up	up	correct
SIJ.US	ProShares UltraShort Industrials	20260622	16.21	16.25	16.21	16.21	1000	16.0898
SIL.US	Global X Silver Miners ETF	20260622	82.27	83.5	81.8044	83.07	1179571	82.9556	up	up	correct
SILJ.US	ETFMG Prime Junior Silver Miners ETF	20260622	27.47	27.86	27.27	27.62	3476600	27.62	up	up	correct
SIMS.US	SPDR S&P Kensho Intelligent Structures ETF	20260622	47.0742	47.0742	47.0742	47.0742	42	47.0742
SIVR.US	Aberdeen Standard Physical Silver Shares ETF	20260622	63.12	63.39	61.76	61.93	997100	61.93	down	down	correct
SIXA.US	6 Meridian Mega Cap Equity ETF	20260622	56.32	56.32	56.158	56.158	16200	56.0456	down	down	correct
SIXH.US	6 Meridian Hedged Equity	20260622	42.71	42.79	42.71	42.77	1900	42.691	up	up	correct
SIXL.US	6 Meridian Low Beta Equity Strategy ETF	20260622	38.1	38.1	37.924	37.924	5800	37.8378	down	down	correct
SIXS.US	6 Meridian Small Cap Equity ETF	20260622	55.83	55.83	55.493	55.493	700	55.4029	down	down	correct
SIZE.US	iShares MSCI USA Size Factor ETF	20260622	176.23	176.23	175.08	175.38	21000	175.38	down	down	correct
SJB.US	ProShares Trust	20260622	15.3	15.33	15.3	15.32	78100	15.1452	up	up	correct
SJNK.US	SPDR Series Trust	20260622	25.04	25.04	25.01	25.03	1273670	24.8828	down	up	incorrect
SKF.US	ProShares UltraShort Financials	20260622	26.14	26.22	25.91	26.16	8300	25.9193	up	down	incorrect
SLV.US	iShares Silver Trust	20260622	60.09	60.33	58.75	58.91	16469800	58.91	down	up	incorrect
SLX.US	VanEck Vectors Steel ETF	20260622	104.57	105.34	104.51	104.78	89200	104.78	up	up	correct
SLYG.US	SPDR S&P 600 Small Cap Growth ETF	20260622	114.2	114.56	114	114.34	94500	114.34	up	down	incorrect
SLYV.US	SPDR S&P 600 Small Cap Value ETF	20260622	106.5	106.77	106.04	106.07	125565	106.07	down	down	correct
SMDD.US	ProShares UltraPro Short MidCap400	20260622	7.84	7.9099	7.82	7.84	5235	7.7711
SMHB.US	ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN	20260622	3.89	3.89	3.7484	3.7484	7135	3.6558	down	down	correct
SMLF.US	iShares MSCI USA Small	20260622	87.23	87.56	86.882	87.38	117700	87.38	up	up	correct
SMLL.US	Direxion Daily Small Cap Bull 2X Shares	20260622	20.555	20.5744	20.555	20.5744	1072	20.5744	up	down	incorrect
SMLV.US	SPDR SSGA US Small Cap Low Volatility Index ETF	20260622	152.11	152.11	151.3	151.51	2300	151.51	down	down	correct
SMMU.US	PIMCO Short Term Municipal Bond Active Exchange	20260622	50.44	50.46	50.4	50.457	146276	50.3271	up	up	correct
SMN.US	ProShares Trust	20260622	19.94	19.94	19.7	19.77	700	19.6561	down	down	correct
SMOG.US	VanEck Vectors Low Carbon Energy ETF	20260622	147.5	149.6299	147.5	148.8122	4289	148.8122	up	up	correct
SNPE.US	Xtrackers S&P 500 ESG ETF	20260622	68.78	69.06	68.45	68.63	255300	68.63	down	down	correct
SOXL.US	Direxion Shares ETF Trust	20260622	299.26	302	286.24	300.77	36399600	300.77	up	down	incorrect
SOXS.US	Direxion Shares ETF Trust	20260622	3.33	3.49	3.29	3.3	47578725	32.625	down	down	correct
SOYB.US	Teucrium Soybean	20260622	24.34	24.35	24.26	24.34	37000	24.34
SPAB.US	SPDR Portfolio Aggregate Bond ETF	20260622	25.43	25.46	25.37	25.43	1170272	25.3428
SPAX.US	Tidal ETF Trust	20260622	17.22	17.35	12.72	12.85	3096200	12.85	down	down	correct
SPBO.US	SPDR Portfolio Corporate Bond ETF	20260622	28.97	28.97	28.92	28.96	618400	28.8374	down	down	correct
SPCX.US	Collaborative Investment Series Trust	20260622	176.04	176.75	154	154.6	169183800	154.6	down	down	correct
SPD.US	Simplify US Equity PLUS Downside Convexity ETF	20260622	40.14	41.82	40.14	41.5887	4533	41.4869	up	up	correct
SPDN.US	Direxion Daily S&P 500 Bear 1X Shares	20260622	8.72	8.778	8.69	8.75	31597200	8.68	up	up	correct
SPDV.US	AAM S&P 500 High Dividend Value ETF	20260622	38.53	38.905	38.53	38.6958	5687	38.582	up	up	correct
SPDW.US	SPDR Portfolio Developed World ex	20260622	51.12	51.29	51.01	51.14	2355700	51.14	up	up	correct
SPEM.US	SPDR Portfolio Emerging Markets ETF	20260622	53.24	53.35	53.04	53.13	2428800	53.13	down	down	correct
SPEU.US	SPDR Portfolio Europe ETF	20260622	54.54	54.8	54.54	54.66	30400	54.66	up	up	correct
SPFF.US	Global X SuperIncome Preferred ETF	20260622	9.59	9.67	9.52	9.55	81062	9.497	down	down	correct
SPGM.US	SPDR Portfolio MSCI Global Stock Market ETF	20260622	86.32	86.46	85.91	85.92	77500	85.92	down	down	correct
SPGP.US	Invesco S&P 500 GARP ETF	20260622	119.99	120.63	119.44	119.79	72700	119.79	down	down	correct
SPHB.US	Invesco S&P 500 High Beta ETF	20260622	156.19	157.57	155.74	156.76	171000	156.76	up	up	correct
SPHD.US	Invesco S&P 500 High Dividend Low Volatility ETF	20260622	49.81	50.16	49.74	49.84	630170	49.6376	up	up	correct
SPHQ.US	Invesco S&P 500 Quality ETF	20260622	89.66	90.26	89.15	89.55	2666700	89.55	down	up	incorrect
SPHY.US	SPDR Series Trust	20260622	23.4	23.44	23.39	23.42	4262100	23.2819	up	down	incorrect
SPIB.US	SPDR Series Trust	20260622	33.34	33.3599	33.32	33.35	8240508	33.2243	up	down	incorrect
SPIP.US	SPDR Series Trust	20260622	25.62	25.63	25.55	25.57	343700	25.3138	down	down	correct
SPLB.US	SPDR Series Trust	20260622	22.36	22.37	22.3001	22.36	2229582	22.259
SPLV.US	Invesco Exchange	20260622	72.95	73.585	72.94	73.24	2215376	73.1048	up	up	correct
SPMB.US	SPDR Portfolio Mortgage Backed Bond ETF	20260622	22.23	22.25	22.21	22.24	1025000	22.1695	up	up	correct
SPMD.US	SPDR Portfolio S&P 400 Mid Cap ETF	20260622	66.51	66.83	66.41	66.65	1264200	66.65	up	up	correct
SPMO.US	Invesco S&P 500 Momentum ETF	20260622	161.91	162.3	160.08	161.66	2275200	161.66	down	down	correct
SPPP.US	Sprott Physical Platinum and Palladium Trust	20260622	13.24	13.35	13.1	13.2	468600	13.2	down	down	correct
SPRE.US	Tidal ETF Trust	20260622	21.18	21.39	21.1405	21.24	84307	21.1735	up	up	correct
SPSB.US	SPDR Portfolio Short Term Corporate Bond ETF	20260622	29.94	29.94	29.92	29.93	3046421	29.8235	down	down	correct
SPSK.US	Tidal ETF Trust	20260622	18.07	18.087	17.99	18	333700	17.9481	down	down	correct
SPSM.US	SPDR Series Trust	20260622	55.78	55.97	55.61	55.71	3837400	55.71	down	up	incorrect
SPTI.US	SPDR Portfolio Intermediate Term Treasury ETF	20260622	28.27	28.2799	28.24	28.24	2043775	28.1498	down	up	incorrect
SPTL.US	SPDR Series Trust	20260622	26.17	26.18	26.08	26.12	6269573	26.0306	down	up	incorrect
SPTM.US	SPDR Portfolio S&P 1500 Composite Stock Market ETF	20260622	90.72	91.06	90.27	90.37	415500	90.37	down	down	correct
SPTS.US	SPDR Portfolio Short Term Treasury ETF	20260622	28.94	28.95	28.93	28.94	1374871	28.8518
SPUC.US	Simplify US Equity PLUS Upside Convexity ETF	20260622	49.41	49.4184	49.41	49.4184	186	48.9306	up	up	correct
SPUS.US	Tidal ETF Trust	20260622	57.72	57.955	57.3	57.48	467000	57.4533	down	down	correct
SPUU.US	Direxion Daily S&P 500 Bull 2X Shares	20260622	216.6	217.59	214.47	214.47	8000	214.158	down	down	correct
SPVM.US	Invesco Exchange	20260622	72.73	73.43	72.73	73.2005	5361	73.2005	up	up	correct
SPVU.US	Invesco S&P 500 Enhanced Value ETF	20260622	68.89	69.4685	68.89	69.3192	10990	69.3192	up	up	correct
SPXE.US	ProShares S&P 500 ex	20260622	81.045	81.41	80.47	80.5782	4910	80.3897	down	down	correct
SPXL.US	Direxion Daily S&P500 Bull 3X Shares	20260622	273.78	276.5	268.72	270.06	1594500	269.537	down	down	correct
SPXN.US	ProShares S&P 500 ex	20260622	82.6	82.6	82.0844	82.0844	2686	81.8944	down	down	correct
SPXS.US	Direxion Daily S&P 500 Bear 3X Shares	20260622	26.56	27.05	26.295	26.92	7890383	26.6814	up	up	correct
SPXT.US	ProShares S&P 500 ex	20260622	107.53	107.63	106.94	107.14	8384	106.7942	down	down	correct
SPXU.US	ProShares UltraPro Short S&P500	20260622	37.26	37.94	36.89	37.77	6870100	37.3949	up	up	correct
SPXV.US	ProShares S&P 500 ex	20260622	82.95	82.95	82.3988	82.3988	208	82.2059	down	down	correct
SPY.US	SPDR S&P 500 ETF Trust	20260622	747.7	750.18	743.13	744.39	46628100	744.39	down	down	correct
SPYC.US	Simplify US Equity PLUS Convexity ETF	20260622	46.04	46.04	45.63	45.689	12300	45.5869	down	up	incorrect
SPYD.US	SPDR Portfolio S&P 500 High Dividend ETF	20260622	47.03	47.465	47	47.2	1062800	47.2	up	down	incorrect
SPYG.US	SPDR Portfolio S&P 500 Growth ETF	20260622	119.53	119.81	118.08	118.54	2235000	118.54	down	down	correct
SPYV.US	SPDR Portfolio S&P 500 Value ETF	20260622	60.71	61.02	60.65	60.73	1966900	60.73	up	up	correct
SPYX.US	SPDR S&P 500 Fossil Fuel Reserves Free ETF	20260622	61.23	61.398	60.83	60.94	91400	60.94	down	down	correct
SRLN.US	SPDR Blackstone Senior Loan ETF	20260622	40.38	40.4	40.31	40.33	2862148	40.0986	down	down	correct
SRS.US	ProShares Trust	20260622	41.51	41.51	40.26	40.61	6700	40.3086	down	down	correct
SRTY.US	ProShares Trust	20260622	22.38	22.57	21.82	22.11	2452900	21.8331	down	down	correct
SRVR.US	Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF	20260622	33.41	33.9	33.41	33.81	131300	33.81	up	up	correct
SSG.US	ProShares UltraShort Semiconductors	20260622	10.94	11.32	10.91	11.15	772800	11.0759	up	up	correct
SSO.US	ProShares Ultra S&P500	20260622	67.82	68.26	66.99	67.2	2684500	67.0682	down	down	correct
SSPY.US	Syntax ETF Trust	20260622	95.99	95.99	95.7654	95.7654	1708	95.7654	down	down	correct
STIP.US	iShares 0	20260622	102.02	102.0237	101.83	101.84	1018817	100.8777	down	down	correct
STNC.US	Stance Equity ESG Large Cap Core ETF	20260622	38.15	38.15	38.04	38.092	1100	38.092	down	down	correct
STPZ.US	PIMCO 1	20260622	53.29	53.29	53.16	53.16	78196	52.6617	down	down	correct
SUB.US	iShares Short	20260622	106.54	106.58	106.4989	106.56	587936	106.3273	up	down	incorrect
SUSA.US	iShares MSCI USA ESG Select ETF	20260622	153.34	153.78	152.66	153.14	42500	153.14	down	down	correct
SVOL.US	Simplify Volatility Premium ETF	20260622	16.18	16.347	16.17	16.24	202600	15.9572	up	up	correct
SWAN.US	Amplify BlackSwan Growth & Treasury Core ETF	20260622	33.6	33.72	33.4515	33.4939	11733	33.1389	down	down	correct
SXQG.US	6 Meridian Quality Growth ETF	20260622	31.006	31.006	31.006	31.006	100	31.006
SZK.US	ProShares UltraShort Consumer Goods	20260622	22.57	22.6	22.57	22.6	3200	22.4672	up	up	correct
TAAG.US	Trend Aggregation Growth ETF	20260622	0.0228	0.0228	0.0228	0.0228	0	0.0228
TAGG.US	TagLikeMe Corp	20260622	42.47	42.47	42.35	42.43	93700	42.2927	down	down	correct
TAGS.US	Teucrium Commodity Trust	20260622	23.78	23.78	23.6392	23.78	34234	23.78
TAN.US	Invesco Exchange	20260622	60.64	61.88	60.61	61.11	911237	61.11	up	up	correct
TAXF.US	American Century Diversified Municipal Bond ETF	20260622	50.69	50.74	50.65	50.68	72020	50.5221	down	up	incorrect
TBF.US	ProShares Short 20+ Year Treasury	20260622	24.36	24.47	24.36	24.44	57100	24.2877	up	down	incorrect
TBT.US	ProShares UltraShort 20+ Year Treasury	20260622	35.16	35.42	35.12	35.32	346600	35.1069	up	down	incorrect
TBUX.US	T. Rowe Price Exchange	20260622	49.87	49.89	49.86	49.87	126400	49.6962
TBX.US	ProShares Trust	20260622	28.55	28.58	28.55	28.57	3000	28.4259	up	up	correct
TCHP.US	T. Rowe Price Exchange	20260622	50.52	50.72	49.824	49.89	416700	49.89	down	down	correct
TDSA.US	Exchange Listed Funds Trust	20260622	0.497	0.529	0.492	0.528	11403975	0.528	up	up	correct
TDSB.US	Exchange Listed Funds Trust	20260622	24.66	24.66	24.6	24.636	3800	24.5098	down	down	correct
TDSC.US	Exchange Listed Funds Trust	20260622	27.69	27.73	27.67	27.723	7400	27.6425	up	up	correct
TDTF.US	FlexShares iBoxx 5	20260622	23.7	23.7	23.625	23.635	299929	23.3982	down	down	correct
TDTT.US	FlexShares Trust	20260622	23.86	23.87	23.82	23.83	192956	23.6	down	down	correct
TDVG.US	T. Rowe Price Exchange	20260622	48.72	48.86	48.665	48.7	41800	48.5848	down	down	correct
TECB.US	iShares U.S. Tech Breakthrough Multisector ETF	20260622	71.36	71.845	70.62	70.84	7700	70.84	down	down	correct
TECL.US	Direxion Shares ETF Trust	20260622	242.4	248.07	235.48	239.87	804700	239.661	down	down	correct
TECS.US	Direxion Shares ETF Trust	20260622	6.08	6.265	5.935	6.15	1060236	61.5	up	up	correct
TEQI.US	T. Rowe Price Equity Income ETF	20260622	50.36	50.503	50.357	50.357	6500	50.1639	down	down	correct
TFI.US	SPDR Nuveen Bloomberg Barclays Municipal Bond ETF	20260622	45.61	45.695	45.61	45.67	503956	45.535	up	up	correct
TFLO.US	iShares Treasury Floating Rate Bond ETF	20260622	50.59	50.6	50.59	50.6	1064100	50.4453	up	up	correct
TGRW.US	T. Rowe Price Growth Stock ETF	20260622	47.434	47.434	46.96	46.984	8200	46.984	down	down	correct
THD.US	iShares MSCI Thailand ETF	20260622	71.43	71.88	71.4	71.46	34200	71.46	up	up	correct
THNQ.US	Robo Global Artificial Intelligence ETF	20260622	89.8	90.94	88.585	89.31	38545	89.31	down	down	correct
TINT.US	ProShares Trust	20260622	41.37	41.37	41.361	41.361	200	41.0379	down	down	correct
TINY.US	ProShares Trust	20260622	96.88	96.88	93.93	94.613	14700	94.6045	down	down	correct
TIP.US	iShares TIPS Bond ETF	20260622	109.25	109.26	108.93	108.94	1156400	107.8867	down	down	correct
TIPX.US	SPDR Bloomberg Barclays 1	20260622	18.88	18.88	18.83	18.84	308311	18.6631	down	down	correct
TIPZ.US	PIMCO ETF Trust	20260622	52.28	52.28	52.1	52.1201	4374	51.5822	down	down	correct
TLH.US	iShares Trust	20260622	100.04	100.06	99.7227	99.84	868208	99.479	down	down	correct
TLTD.US	FlexShares Morningstar Developed Markets ex	20260622	99.49	99.69	99.37	99.43	3300	99.43	down	down	correct
TLTE.US	FlexShares Morningstar Emerging Markets Factor Tilt Index Fund	20260622	76.08	80.63	76.08	80.51	4200	80.51	up	up	correct
TMF.US	Direxion Shares ETF Trust	20260622	35.81	35.86	35.4	35.58	4947400	35.215	down	down	correct
TMV.US	Direxion Daily 20+ Year Treasury Bear 3X Shares	20260622	37.48	37.9	37.44	37.76	571400	37.519	up	up	correct
TNA.US	Direxion Shares ETF Trust	20260622	72.88	74.61	72.21	73.71	4006900	73.622	up	up	correct
TOK.US	iShares MSCI Kokusai ETF	20260622	149.79	149.79	148.4	149.552	10457	149.552	down	down	correct
TOLZ.US	ProShares Trust	20260622	59.69	60.099	59.69	59.8938	14865	59.1582	up	up	correct
TOTL.US	SPDR DoubleLine Total Return Tactical ETF	20260622	39.29	39.33	39.255	39.28	319434	39.1154	down	down	correct
TOTR.US	T. Rowe Price Exchange	20260622	40.12	40.12	39.99	40.09	9071	39.9218	down	down	correct
TPAY.US	Managed Portfolio Series	20260622	53.65	53.65	53.48	53.55	500	53.1293	down	down	correct
TPHD.US	Timothy Plan High Dividend Stock ETF	20260622	41.56	41.84	41.56	41.71	18400	41.6621	up	up	correct
TPIF.US	Timothy Plan International ETF	20260622	37.72	37.82	37.62	37.7	21500	37.627	down	down	correct
TPOR.US	Direxion Daily Transportation Bull 3X Shares	20260622	38.38	40.495	38.38	39.24	13200	39.19	up	down	incorrect
TPSC.US	Timothy Plan US Small Cap Core ETF	20260622	46.6	46.79	46.55	46.638	19200	46.5832	up	down	incorrect
TPYP.US	Tortoise North American Pipeline Fund	20260622	41.54	42.13	41.54	42.0369	42803	41.6892	up	up	correct
TRND.US	Pacer Trendpilot Fund of Funds ETF	20260622	37.14	37.1593	37.1	37.1593	987	37.1593	up	up	correct
TSPA.US	T. Rowe Price US Equity Research ETF	20260622	47.47	47.62	47.218	47.3	3128500	47.3	down	down	correct
TTT.US	ProShares Trust	20260622	67.21	67.54	67.21	67.25	9401	66.8486	up	up	correct
TWM.US	ProShares UltraShort Russell2000	20260622	21.38	21.48	21.02	21.21	487800	20.9766	down	down	correct
TYD.US	Direxion Daily 7	20260622	23.68	23.72	23.57	23.62	29500	23.423	down	down	correct
TYO.US	Direxion Daily 7	20260622	14.19	14.28	14.19	14.26	10000	14.18	up	up	correct
TZA.US	Direxion Daily Small Cap Bear 3X Shares	20260622	3.97	4	3.86	3.91	30278931	38.7232	down	down	correct
UBOT.US	Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares	20260622	26.77	27.06	26.655	26.68	19500	26.613	down	down	correct
UBR.US	ProShares Ultra MSCI Brazil Capped	20260622	29	29.43	29	29.24	5400	29.1167	up	down	incorrect
UBT.US	ProShares Trust	20260622	16.39	16.39	16.28	16.31	40400	16.1924	down	up	incorrect
UCC.US	ProShares Trust	20260622	46.47	46.47	46.47	46.47	400	46.3128
UCIB.US	UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B	20260622	32.9959	32.9959	32.9959	32.9959	300	32.9959
UCO.US	ProShares Ultra Bloomberg Crude Oil	20260622	35.84	35.86	34.98	35.59	2574700	35.59	down	down	correct
UCON.US	First Trust Exchange	20260622	24.9	24.9076	24.87	24.9	362622	24.71
UDN.US	Invesco DB US Dollar Index Bearish Fund	20260622	17.87	17.91	17.87	17.87	157200	17.87
UDOW.US	ProShares Trust	20260622	68.03	68.83	67.68	68.12	1462000	67.9103	up	up	correct
UEVM.US	VictoryShares USAA MSCI Emerging Markets Value Momentum ETF	20260622	60.12	60.12	60.01	60.0666	440	59.5955	down	down	correct
UGA.US	United States Gasoline Fund LP	20260622	102.29	102.5	101.18	102.44	34700	102.44	up	up	correct
UGE.US	ProShares Ultra Consumer Goods	20260622	18.57	18.76	18.32	18.37	65200	18.2567	down	down	correct
UGL.US	ProShares Trust II	20260622	47.81	48.37	47.42	47.91	1466400	47.91	up	up	correct
UITB.US	VictoryShares USAA Core Intermediate	20260622	46.68	46.68	46.61	46.635	150111	46.4547	down	down	correct
UIVM.US	VictoryShares USAA MSCI International Value Momentum ETF	20260622	73.4883	73.4883	73.4883	73.4883	278	73.2125
UJB.US	ProShares Ultra High Yield	20260622	78.69	78.89	78.69	78.79	14900	78.5227	up	up	correct
ULE.US	ProShares Trust II	20260622	12.42	12.42	12.35	12.39	1200	12.39	down	up	incorrect
ULST.US	SPDR SSgA Ultra Short Term Bond ETF	20260622	40.37	40.3946	40.36	40.375	60437	40.2423	up	up	correct
ULVM.US	VictoryShares USAA MSCI USA Value Momentum ETF	20260622	105.59	105.6574	105.59	105.6574	342	105.4641	up	up	correct
UMDD.US	ProShares UltraPro MidCap400	20260622	36.12	36.39	36.02	36.34	3700	36.3008	up	up	correct
UMI.US	USCF Midstream Energy Income Fund	20260622	57.9	58.6	57.88	58.475	13989	58.41	up	up	correct
UNG.US	United States Natural Gas Fund LP	20260622	11.87	11.96	11.77	11.77	3662800	11.77	down	down	correct
UNL.US	United States 12 Month Natural Gas Fund LP	20260622	6.55	6.57	6.5	6.515	49997	6.515	down	down	correct
UPRO.US	ProShares UltraPro S&P500	20260622	143.38	144.75	140.77	141.42	1971700	141.1077	down	down	correct
UPV.US	ProShares Ultra FTSE Europe	20260622	100.01	100.01	98.46	99.02	5500	98.5064	down	down	correct
UPW.US	ProShares Ultra Utilities	20260622	23.41	23.7099	23.3	23.45	9937	23.3557	up	up	correct
URA.US	Global X Funds	20260622	47.08	47.32	46.31	46.8	2763400	46.8	down	down	correct
URE.US	ProShares Ultra Real Estate	20260622	67.67	69.1583	67.67	69.1583	4624	68.8249	up	up	correct
URNM.US	North Shore Global Uranium Mining ETF	20260622	56.97	57.2	55.45	56.18	422700	56.18	down	down	correct
URTH.US	iShares MSCI World ETF	20260622	202.93	203.88	201.95	202.37	823500	202.37	down	down	correct
URTY.US	ProShares Trust	20260622	84.93	86.95	84.16	85.84	838900	85.6649	up	up	correct
USAI.US	Pacer American Energy Independence ETF	20260622	44.625	45.2596	44.5882	45.1564	19516	44.8468	up	up	correct
USCI.US	United States Commodity Index Funds Trust	20260622	92.89	92.97	92.42	92.7	21800	92.7	down	down	correct
USD.US	ProShares Ultra Semiconductors	20260622	112.09	112.66	108.71	110.49	1234816	110.3269	down	down	correct
USDU.US	WisdomTree Trust	20260622	26.66	26.69	26.61	26.67	720200	26.67	up	up	correct
USFR.US	WisdomTree Trust	20260622	50.46	50.47	50.45	50.45	3956100	50.2991	down	down	correct
USL.US	United States 12 Month Oil Fund LP	20260622	47.08	47.1	46.62	46.87	10000	46.87	down	down	correct
USML.US	ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN	20260622	41.4655	41.4655	41.4655	41.4655	4	41.4655
USO.US	United States Oil Fund LP	20260622	112.63	112.81	111.13	112.69	4524400	112.69	up	up	correct
USRT.US	iShares Core U.S. REIT ETF	20260622	64.93	65.71	64.63	65.47	438293	65.47	up	up	correct
USSG.US	DBX ETF Trust	20260622	68.99	69.1	68.555	68.83	8000	68.83	down	down	correct
UST.US	ProShares Ultra 7	20260622	42.21	42.25	42.12	42.14	32000	41.8198	down	down	correct
USTB.US	VictoryShares USAA Core Short	20260622	50.5	50.51	50.47	50.49	181121	50.2874	down	up	incorrect
USVM.US	VictoryShares USAA MSCI USA Small Cap Value Momentum ETF	20260622	107.2	107.82	107.2	107.5284	30460	107.2262	up	down	incorrect
UTES.US	ETFis Series Trust I	20260622	81.76	83.17	81.76	82.74	120900	82.74	up	down	incorrect
UTSL.US	Direxion Daily Utilities Bull 3X Shares	20260622	43.43	44.8	43.43	44.08	112800	43.948	up	down	incorrect
UUP.US	Invesco DB US Dollar Index Trust	20260622	28.34	28.37	28.29	28.36	2516200	28.36	up	up	correct
UWM.US	ProShares Ultra Russell2000	20260622	65.94	66.97	65.55	66.4	212800	66.3378	up	up	correct
UXI.US	ProShares Ultra Industrials	20260622	61.67	61.74	60.7	61.39	13300	61.363	down	down	correct
UYG.US	ProShares Ultra Financials	20260622	85.36	86.79	85.36	86.04	7100	85.9317	up	up	correct
UYM.US	ProShares Ultra Basic Materials	20260622	30.6	31	30.58	30.75	7100	30.6852	up	up	correct
VALQ.US	American Century ETF Trust	20260622	68.56	69.06	68.528	68.702	3700	68.702	up	up	correct
VAW.US	Vanguard Materials Index Fund ETF Shares	20260622	232.3	234.72	232.3	233.94	56406	233.1231	up	up	correct
VB.US	Vanguard Small	20260622	297.06	298.42	296.21	297.27	569160	296.385	up	up	correct
VBK.US	Vanguard Small	20260622	357.69	359.735	355.53	357.92	205748	357.5539	up	up	correct
VBND.US	ETF Series Solutions	20260622	43.54	43.54	43.46	43.46	6037	43.2927	down	down	correct
VBR.US	Vanguard Small	20260622	238.55	239.86	238.5201	238.83	280729	237.7563	up	up	correct
VCAR.US	Simplify Volt RoboCar Disruption and Tech ETF	20260622	15.49	16.67	15.49	16.2355	12524	16.2355	up	up	correct
VCLN.US	Virtus Duff & Phelps Clean Energy ETF	20260622	32.24	33.31	32.24	32.98	400	32.98	up	up	correct
VCR.US	Vanguard Consumer Discretionary Index Fund ETF Shares	20260622	391.16	393.94	387.2	387.2	60100	386.4865	down	down	correct
VDC.US	Vanguard Consumer Staples Index Fund ETF Shares	20260622	225.87	227.31	224.5	224.5	114600	223.2985	down	down	correct
VDE.US	Vanguard Energy Index Fund ETF Shares	20260622	152.33	153.88	151.16	153.75	1220600	152.7242	up	down	incorrect
VEA.US	Vanguard FTSE Developed Markets Index Fund ETF Shares	20260622	72.36	72.56	72.24	72.39	9433800	72.39	up	down	incorrect
VEGA.US	AdvisorShares Trust	20260622	52.53	52.54	52.46	52.5025	5198	52.5025	down	down	correct
VEGI.US	iShares MSCI Global Agriculture Producers ETF	20260622	42.93	43.34	42.93	43.17	23300	43.17	up	up	correct
VEGN.US	US Vegan Climate ETF	20260622	81.93	81.93	81.07	81.501	4400	81.501	down	down	correct
VEU.US	Vanguard FTSE All	20260622	85.07	85.47	85.06	85.23	2451300	85.23	up	down	incorrect
VFH.US	Vanguard Financials Index Fund ETF Shares	20260622	131.87	132.94	131.87	132.15	281600	131.3014	up	down	incorrect
VGK.US	Vanguard FTSE Europe Index Fund ETF Shares	20260622	88.22	88.36	88.03	88.25	1937200	88.25	up	down	incorrect
VGT.US	Vanguard World Fund	20260622	120.99	121.99	119.86	120.51	4507500	120.3667	down	down	correct
VHT.US	Vanguard Health Care Index Fund ETF Shares	20260622	281.59	283.86	281.01	283.02	225400	282.0456	up	up	correct
VIDI.US	ETF Series Solutions	20260622	40.1	40.33	40.08	40.16	6500	40.16	up	up	correct
VIG.US	Vanguard Specialized Funds	20260622	235.5	236.285	234.98	235.41	1409613	234.41	down	down	correct
VIOG.US	Vanguard S&P Small	20260622	147.52	147.84	147.06	147.39	15600	147.1709	down	down	correct
VIOO.US	Vanguard Admiral Funds	20260622	132.91	133.42	132.69	132.85	47800	132.85	down	down	correct
VIOV.US	Vanguard S&P Small	20260622	115.11	115.42	114.53	114.72	39400	114.2448	down	down	correct
VIS.US	Vanguard Industrials Index Fund ETF Shares	20260622	354.19	356.42	354	355.88	68500	355.1034	up	up	correct
VLU.US	SPDR S&P 1500 Value Tilt ETF	20260622	236.75	237.5	236.02	236.41	16100	236.41	down	down	correct
VNLA.US	Janus Henderson Short Duration Income ETF	20260622	48.98	48.99	48.96	48.99	338390	48.7979	up	up	correct
VNQ.US	Vanguard Specialized Funds	20260622	95.91	97.02	95.49	96.59	4479200	95.7461	up	up	correct
VNSE.US	Natixis ETF Trust II	20260622	41.66	41.74	41.66	41.6752	7172	41.6752	up	up	correct
VO.US	Vanguard Mid	20260622	80.33	80.71	80.185	80.45	2120028	80.1955	up	up	correct
VOE.US	Vanguard Mid	20260622	196.06	197.61	196.06	196.89	354605	195.9845	up	up	correct
VOO.US	Vanguard S&P 500 ETF	20260622	689.17	691.5	685	686.1	13367190	684.1076	down	down	correct
VOOG.US	Vanguard S&P 500 Growth Index Fund ETF Shares	20260622	83.1	83.28	82.07	82.37	1536400	82.2799	down	down	correct
VOOV.US	Vanguard Admiral Funds	20260622	219.79	220.8	219.67	220	59100	219.0789	up	up	correct
VOT.US	Vanguard Mid	20260622	307.05	308.7732	304.87	306.57	229947	306.1657	down	down	correct
VOX.US	Vanguard Communication Services Index Fund ETF Shares	20260622	184.75	185.36	181.61	182.37	536400	181.9221	down	down	correct
VPC.US	ETFis Series Trust I	20260622	14.76	14.76	14.5	14.5	16000	14.5	down	down	correct
VPL.US	Vanguard FTSE Pacific Index Fund ETF Shares	20260622	120.6	121.23	120.31	120.73	353200	120.73	up	up	correct
VPU.US	Vanguard Utilities Index Fund ETF Shares	20260622	193.94	195.85	193.94	194.82	159800	193.5287	up	up	correct
VRAI.US	Virtus Real Asset Income ETF	20260622	27.53	27.59	27.39	27.5227	3684	27.5227	down	down	correct
VRP.US	Invesco Variable Rate Preferred ETF	20260622	24.32	24.35	24.27	24.28	584286	24.1904	down	down	correct
VSLU.US	ETF Opportunities Trust	20260622	46.03	46.12	45.65	45.69	38500	45.69	down	down	correct
VSS.US	Vanguard FTSE All	20260622	157.9	159.17	157.56	157.89	261700	157.89	down	down	correct
VT.US	Vanguard Total World Stock Index Fund ETF Shares	20260622	157.89	158.43	157.27	157.56	2718900	157.56	down	down	correct
VTEB.US	Vanguard Tax	20260622	50.49	50.5	50.4	50.44	7498476	50.2984	down	down	correct
VTI.US	Vanguard Index Funds	20260622	370.28	371.56	368.19	368.81	3295194	367.7525	down	down	correct
VTV.US	Vanguard Value Index Fund ETF Shares	20260622	217.44	218.9198	217.28	218.65	2185996	217.577	up	up	correct
VUG.US	Vanguard Growth Index Fund ETF Shares	20260622	86.8	87.22	85.76	85.9	5762899	85.8045	down	down	correct
VUSE.US	Vident Core U.S. Equity Fund	20260622	72.245	72.58	71.81	71.926	7100	71.926	down	down	correct
VV.US	Vanguard Large	20260622	345.2	346.545	343.11	343.63	235265	342.6411	down	down	correct
VWO.US	Vanguard FTSE Emerging Markets Index Fund ETF Shares	20260622	61.39	61.52	61.16	61.24	14098300	61.24	down	down	correct
VXF.US	Vanguard Extended Market Index Fund ETF Shares	20260622	241.33	242.6	240.2	240.84	461200	240.2802	down	down	correct
VYM.US	Vanguard High Dividend Yield Index Fund ETF Shares	20260622	158.51	158.97	158.18	158.39	1697500	158.39	down	down	correct
WANT.US	Direxion Daily Cnsmr Discret Bull 3XShrs	20260622	42	42.9	40.71	40.76	51600	40.663	down	down	correct
WBIF.US	Absolute Shares Trust	20260622	35.3187	35.3187	35.3187	35.3187	163	35.3187
WBIG.US	WBI BullBear Yield 3000 ETF	20260622	25.83	25.83	25.7553	25.7553	390	25.7237	down	down	correct
WBIL.US	WBI BullBear Quality 3000 ETF	20260622	39.99	39.99	39.9278	39.9278	135	39.9278	down	down	correct
WBIY.US	WBI Power Factor High Dividend ETF	20260622	34.99	35.04	34.7538	34.7538	2186	34.3785	down	down	correct
WDIV.US	SPDR Index Shares Funds	20260622	79.5	79.63	79.44	79.44	6800	79.44	down	down	correct
WEAT.US	Teucrium Wheat	20260622	22.8	22.94	22.73	22.75	344700	22.75	down	down	correct
WEBL.US	Direxion Daily Dow Jones Internet Bull 3X Shares	20260622	22.84	23.39	21.38	21.92	829624	21.8865	down	down	correct
WEBS.US	Direxion Daily Dow Jones Internet Bear 3X Shares	20260622	19.84	21.06	19.41	20.68	133356	20.572	up	up	correct
WIP.US	SPDR FTSE International Government Inflation	20260622	39.5	39.68	39.41	39.48	91076	39.1228	down	down	correct
WLTH.US	WLTH	20260622	8.37	8.6	8.21	8.22	1870600	8.22	down	down	correct
WOMN.US	Impact Shares YWCA Women's Empowerment ETF	20260622	42.28	42.42	42.2	42.335	3165	42.2174	up	up	correct
WTMF.US	WisdomTree Managed Futures Strategy Fund	20260622	41.36	41.55	41.34	41.46	23300	41.46	up	up	correct
WWJD.US	Inspire International ESG ETF	20260622	39.11	39.12	38.88	38.94	59300	38.4036	down	down	correct
XAR.US	SPDR S&P Aerospace & Defense ETF	20260622	283.09	283.09	275.66	277.87	322200	277.87	down	down	correct
XBI.US	SPDR S&P Biotech ETF	20260622	143.53	146.77	143.25	145.86	16738700	145.86	up	up	correct
XCEM.US	Columbia EM Core ex	20260622	55.05	55.43	54.621	54.96	368000	54.96	down	down	correct
XCLR.US	Global X S&P 500® Collar 95	20260622	27.64	27.64	27.597	27.597	100	27.4938	down	down	correct
XDIV.US	Metaurus Equity Component Trust	20260622	30.54	30.62	30.34	30.4	8900	30.4	down	down	correct
XES.US	SPDR S&P Oil & Gas Equipment & Services ETF	20260622	113.51	114.71	111.68	114.71	87600	114.71	up	up	correct
XHB.US	SPDR S&P Homebuilders ETF	20260622	110.59	111.03	109.01	109.13	3134700	109.13	down	down	correct
XHE.US	SPDR Series Trust	20260622	82.19	82.19	80.37	80.37	11000	80.37	down	down	correct
XHS.US	SPDR Series Trust	20260622	122.05	122.87	121.62	122.14	6200	122.14	up	up	correct
XITK.US	SPDR Series Trust	20260622	193	193	189.85	192.7433	1467	192.7433	down	down	correct
XLB.US	Materials Select Sector SPDR Fund	20260622	51.18	51.82	51.15	51.62	9088400	51.62	up	up	correct
XLC.US	Communication Services Select Sector SPDR Fund	20260622	108.125	108.535	106.32	106.86	7382300	106.86	down	down	correct
XLE.US	The Select Sector SPDR Trust	20260622	53.53	54.13	53.165	54.06	30765619	54.06	up	up	correct
XLF.US	Financial Select Sector SPDR Fund	20260622	53.62	54.02	53.57	53.7	27962800	53.7	up	up	correct
XLG.US	Invesco S&P 500 Top 50 ETF	20260622	61.67	61.87	61.1	61.16	1784300	61.16	down	down	correct
XLI.US	Industrial Select Sector SPDR Fund	20260622	180.78	182.28	180.69	181.8	6669200	181.8	up	up	correct
XLK.US	Technology Select Sector SPDR Fund	20260622	192.95	194.3	190.86	192.15	11313000	192.15	down	down	correct
XLP.US	Consumer Staples Select Sector SPDR Fund	20260622	82.66	83.14	82.15	82.18	11243600	82.18	down	down	correct
XLRE.US	The Real Estate Select Sector SPDR Fund	20260622	43.67	44.225	43.48	44.02	4444100	44.02	up	up	correct
XLSR.US	SPDR SSGA U.S. Sector Rotation ETF	20260622	65.33	65.54	64.71	64.95	156100	64.898	down	down	correct
XLU.US	The Select Sector SPDR Trust	20260622	44.48	44.97	44.43	44.72	21868600	44.72	up	up	correct
XLV.US	Health Care Select Sector SPDR Fund	20260622	149.33	150.62	149.06	150.06	11706100	150.06	up	up	correct
XLY.US	The Select Sector SPDR Trust	20260622	115.99	116.915	114.87	114.94	7555578	114.94	down	down	correct
XME.US	SPDR Series Trust	20260622	115.95	116.38	114.5	115.22	1963900	115.22	down	down	correct
XMHQ.US	Invesco S&P MidCap Quality ETF	20260622	111.05	111.45	110.69	111.18	194400	111.18	up	up	correct
XMLV.US	Invesco S&P MidCap Low Volatility ETF	20260622	64.29	64.93	64.29	64.58	17037	64.58	up	up	correct
XMMO.US	Invesco S&P MidCap Momentum ETF	20260622	172.64	173.94	171.6	173.82	486900	173.82	up	up	correct
XMVM.US	Invesco S&P MidCap Value with Momentum ETF	20260622	69.56	70.28	69.56	70.1	26700	70.1	up	up	correct
XNTK.US	SPDR NYSE Technology ETF	20260622	389.18	391.09	384.92	389.58	54500	389.58	up	up	correct
XOP.US	SPDR S&P Oil & Gas Exploration & Production ETF	20260622	153.45	155.03	151.86	154.9	2802000	154.9	up	up	correct
XOUT.US	GraniteShares XOUT U.S. Large Cap ETF	20260622	60.44	60.44	59.27	59.5748	949	59.5748	down	down	correct
XPH.US	SPDR Series Trust	20260622	62.01	62.53	61.76	62.11	112700	62.11	up	up	correct
XPND.US	First Trust Exchange	20260622	41.49	41.71	41.2	41.332	1900	41.3236	down	down	correct
XPP.US	ProShares Ultra FTSE China 50	20260622	19.17	19.29	19.13	19.25	6500	19.1132	up	up	correct
XRMI.US	Global X S&P 500® Risk Managed Income ETF	20260622	17.12	17.21	17.12	17.17	22400	16.9989	up	down	incorrect
XRT.US	SPDR S&P Retail ETF	20260622	86.155	87.05	85.48	85.51	4112696	85.51	down	down	correct
XSD.US	SPDR Series Trust	20260622	649	653.2	641.67	648.22	115500	648.22	down	down	correct
XSLV.US	Invesco S&P SmallCap Low Volatility ETF	20260622	50.45	50.9199	50.45	50.71	5953	50.71	up	up	correct
XSMO.US	Invesco S&P SmallCap Momentum ETF	20260622	90.17	90.34	89.46	90.14	317400	90.14	down	down	correct
XSOE.US	WisdomTree Emerging Markets ex	20260622	51.1	51.38	50.958	51.051	61200	50.7557	down	down	correct
XSVM.US	Invesco S&P SmallCap Value with Momentum ETF	20260622	68.11	68.46	67.95	67.95	16742	67.95	down	down	correct
XSW.US	SPDR S&P Software & Services ETF	20260622	161.74	165.66	158.05	160.15	61400	160.15	down	down	correct
XTL.US	SPDR Series Trust	20260622	219.09	222.75	218.29	221.24	118700	221.24	up	up	correct
XTN.US	SPDR S&P Transportation ETF	20260622	113.03	115.31	113.03	113.83	21647	113.83	up	up	correct
XYLD.US	Global X Funds	20260622	40.67	40.72	40.52	40.59	627600	40.1868	down	down	correct
XYLG.US	Global X S&P 500® Covered Call & Growth ETF	20260622	28.89	28.91	28.67	28.746	56900	28.6043	down	down	correct
YANG.US	Direxion Shares ETF Trust	20260622	34.6	35.1	34.05	34.6	587700	34.437
YCL.US	ProShares Ultra Yen	20260622	17.5	17.739	17.5	17.5808	92394	17.5808	up	up	correct
YCS.US	ProShares UltraShort Yen	20260622	56	56.1	55.5	55.88	15300	55.88	down	down	correct
YINN.US	Direxion Daily FTSE China Bull 3X Shares	20260622	25.84	26.25	25.48	25.84	1566000	25.631
YLD.US	Principal Exchange	20260622	19.06	19.06	19.0101	19.05	143420	18.9348	down	down	correct
YOLO.US	AdvisorShares Trust	20260622	2.9	2.95	2.8	2.8	106800	2.8	down	down	correct
YXI.US	ProShares Short FTSE China 50	20260622	23.18	23.239	23.18	23.1988	1272	23.076	up	up	correct
YYY.US	Amplify ETF Trust	20260622	11.45	11.49	11.45	11.453	215166	11.3338	up	up	correct
ZHDG.US	ZEGA Buy and Hedge ETF	20260622	23.42	23.475	23.42	23.465	1500	23.465	up	up	correct
ZIG.US	ETF Series Solutions	20260622	39.18	39.18	38.878	38.878	500	38.878	down	down	correct
ZROZ.US	PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange	20260622	64.29	64.3211	63.86	64.04	689550	63.2308	down	down	correct
ZSL.US	ProShares Trust II	20260622	24.98	26.08	24.76	25.93	2343700	25.93	up	up	correct