CollectAI

close-nyse_etfs

2026/06/23

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAA.US	Listed Funds Trust	20260623	24.95	25	24.95	25	500	24.9136	up	up	correct
AAAU.US	Goldman Sachs Physical Gold ETF	20260623	40.57	40.86	40.53	40.53	1328300	40.53	down	down	correct
ABEQ.US	Absolute Core Strategy ETF	20260623	37.41	37.56	37.41	37.533	19300	37.3067	up	up	correct
ACES.US	ALPS Clean Energy ETF	20260623	35.86	36.39	35.379	35.4	11900	35.4	down	down	correct
ACSG.US	Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF	20260623	48.395	49.07	48.395	48.6607	8598	48.6607	up	up	correct
ACVF.US	ETF Opportunities Trust	20260623	53.24	53.53	53.06	53.366	7300	53.299	up	up	correct
ADIV.US	SmartETFs Asia Pacific Dividend Builder ETF	20260623	18.95	18.95	18.894	18.894	4200	18.894	down	down	correct
AFK.US	VanEck Vectors Africa Index ETF	20260623	26.29	26.33	25.9	26.15	27700	26.15	down	down	correct
AFLG.US	First Trust Active Factor Large Cap ETF	20260623	42.72	43.01	42.72	42.841	25700	42.7739	up	up	correct
AFMC.US	First Trust Active Factor Mid Cap ETF	20260623	40.2	40.51	40.19	40.24	18500	40.1882	up	up	correct
AFSM.US	First Trust Active Factor Small Cap ETF	20260623	39.6	39.85	39.501	39.58	8900	39.5014	down	down	correct
AGG.US	iShares Core U.S. Aggregate Bond ETF	20260623	98.73	98.85	98.7	98.71	12089070	98.3802	down	down	correct
AGGY.US	WisdomTree Trust	20260623	43.48	43.58	43.48	43.53	53000	43.3807	up	up	correct
AGOX.US	Adaptive Growth Opportunities ETF	20260623	35.04	35.04	34.25	34.277	11900	34.277	down	down	correct
AGQ.US	ProShares Trust II	20260623	75.35	76.33	73.48	74.18	2692100	74.18	down	down	correct
AGZ.US	iShares Agency Bond ETF	20260623	108.86	109.0899	108.86	109.035	9069	108.7201	up	up	correct
AHYB.US	American Century ETF Trust	20260623	46.223	46.3	46.22	46.22	1800	45.9863	down	down	correct
AIEQ.US	AI Powered Equity ETF	20260623	48.76	49.08	48.66	48.771	5600	48.771	up	down	incorrect
ALTL.US	Pacer Funds Trust	20260623	49.6	49.95	49.3	49.59	3262	49.59	down	down	correct
AMAX.US	Starboard Investment Trust	20260623	7.572	7.6	7.53	7.53	17400	7.4536	down	down	correct
AMLP.US	ALPS ETF Trust	20260623	50.61	51.77	50.47	51.65	2884600	51.65	up	up	correct
AMOM.US	QRAFT AI	20260623	61.14	61.81	61.06	61.628	5500	61.628	up	up	correct
AMUB.US	UBS ETRACS Alerian MLP Index ETN Series B	20260623	21.34	21.5383	21.33	21.5383	31802	21.5383	up	down	incorrect
AMZA.US	InfraCap MLP ETF	20260623	45.01	46.33	45.01	46.33	18597	46.0066	up	down	incorrect
ANEW.US	ProShares Trust	20260623	49.882	49.882	49.882	49.882	200	49.794
AOA.US	iShares Trust	20260623	96.57	97.06	96.48	96.59	80974	95.9177	up	up	correct
AOK.US	iShares Core Conservative Allocation ETF	20260623	41.12	41.325	41.12	41.21	125800	41.0088	up	up	correct
AOM.US	iShares Core Moderate Allocation ETF	20260623	49.66	49.66	49.46	49.5	107630	49.095	down	down	correct
AOR.US	iShares Trust	20260623	68.83	69.08	68.672	68.78	232005	68.2614	down	down	correct
ARB.US	AltShares Trust	20260623	29.635	29.69	29.6	29.686	6000	29.686	up	down	incorrect
ARGT.US	Global X Funds	20260623	93.04	93.55	91.8	92.55	280847	92.2165	down	down	correct
ARKF.US	ARK ETF Trust	20260623	38.67	39.38	38.47	38.89	205800	38.89	up	up	correct
ARKK.US	ARK ETF Trust	20260623	76.205	78.48	76.11	76.68	9452000	76.68	up	down	incorrect
ARKW.US	ARK Next Generation Internet ETF	20260623	139.38	142.25	138.95	140.7	94500	140.7	up	up	correct
ASEA.US	Global X Funds	20260623	20.09	20.18	20.035	20.05	16418	19.643	down	down	correct
ASHR.US	DBX ETF Trust	20260623	36.1	36.29	36.05	36.06	5724700	36.06	down	down	correct
ASHS.US	Xtrackers Harvest CSI 500 China	20260623	46.72	46.81	46.49	46.49	9881	46.49	down	down	correct
ATFV.US	Alger 35 ETF	20260623	39.83	40.45	39.681	39.865	102800	39.865	up	up	correct
AUSF.US	Global X Funds	20260623	48.47	48.95	48.45	48.79	87500	48.79	up	up	correct
AVDE.US	American Century ETF Trust	20260623	88.78	89.29	88.66	88.82	1414900	88.82	up	up	correct
AVDV.US	American Century ETF Trust	20260623	104.63	105.39	104.23	104.89	552000	104.89	up	up	correct
AVEM.US	American Century ETF Trust	20260623	94.82	96.13	94.57	94.7	1394800	94.7	down	down	correct
AVES.US	Avantis® Emerging Markets Value ETF	20260623	65.25	65.94	65.195	65.2	122500	65.2	down	down	correct
AVIG.US	Avantis Core Fixed Income ETF	20260623	41.25	41.33	41.25	41.285	163000	41.1395	up	up	correct
AVIV.US	Avantis International Large Cap	20260623	77.48	77.72	77.285	77.49	123700	77.49	up	up	correct
AVLV.US	American Century ETF Trust	20260623	90.49	91.26	90.28	90.81	7149300	90.81	up	up	correct
AVMU.US	Avantis Core Municipal Fixed Income ETF	20260623	46.47	46.506	46.445	46.445	2400	46.3161	down	down	correct
AVRE.US	AVRE	20260623	47.01	47.69	46.97	47.57	87355	47.57	up	down	incorrect
AVSF.US	American Century ETF Trust	20260623	46.484	46.52	46.48	46.48	38600	46.3175	down	down	correct
AVUS.US	American Century ETF Trust	20260623	125.84	126.87	125.5	125.96	297900	125.96	up	up	correct
AVUV.US	American Century ETF Trust	20260623	121.49	122.93	121.24	122.38	1077600	122.38	up	up	correct
AWAY.US	ETFMG Travel Tech ETF	20260623	17.47	17.57	17.47	17.515	1300	17.515	up	up	correct
BAB.US	Invesco Exchange	20260623	26.71	26.81	26.71	26.75	285091	26.6502	up	up	correct
BAR.US	GraniteShares Gold Trust	20260623	40.58	40.78	40.44	40.44	111000	40.44	down	down	correct
BATT.US	Amplify ETF Trust	20260623	15.82	15.99	15.598	15.78	59100	15.78	down	down	correct
BBC.US	Virtus LifeSci Biotech Clinical Trials ETF	20260623	47.22	49.16	47.22	48.49	37900	48.49	up	up	correct
BBMC.US	JPMorgan BetaBuilders U.S. Mid Cap Equity ETF	20260623	124.3	125.17	124.22	124.323	25600	124.323	up	down	incorrect
BBP.US	ETFis Series Trust I	20260623	92.23	93.08	92.23	92.7358	3378	92.7358	up	up	correct
BBSC.US	JPMorgan BetaBuilders U.S. Small Cap Equity ETF	20260623	87.64	88.69	87.64	88.5966	14287	88.5966	up	up	correct
BCD.US	Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K	20260623	34.44	34.54	34.36	34.41	54300	34.41	down	down	correct
BCI.US	Aberdeen Standard Bloomberg All Commodity Strategy K	20260623	22.47	22.545	22.435	22.51	625500	22.51	up	up	correct
BDCX.US	ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN	20260623	19.5	19.5	19.3828	19.3828	5208	18.2702	down	down	correct
BDCZ.US	UBS ETRACS Wells Fargo Business Development Company Index ETN	20260623	14.575	14.6214	14.5301	14.6214	689	14.1103	up	up	correct
BDRY.US	ETF Managers Group Commodity Trust I	20260623	11.7	11.9	11.7	11.77	42400	11.77	up	up	correct
BEDZ.US	AdvisorShares Hotel ETF	20260623	36.85	36.9665	36.85	36.9665	198	36.9665	up	up	correct
BERZ.US	MicroSectors™ Solactive FANG & Innovation	20260623	24.72	25.25	23.79	25.14	84100	25.14	up	up	correct
BETZ.US	Roundhill Sports Betting & iGaming ETF	20260623	19.03	19.29	18.665	18.79	689351	18.79	down	down	correct
BFOR.US	Barron's 400 ETF	20260623	92.35	92.99	92.35	92.8319	14204	23.208	up	up	correct
BIBL.US	Northern Lights Fund Trust IV	20260623	56.04	56.31	55.73	55.98	98867	55.8777	down	down	correct
BIGY.US	ETF Series Solutions	20260623	51.66	51.86	51.6	51.707	8400	51.1897	up	up	correct
BIL.US	SPDR Bloomberg Barclays 1	20260623	91.59	91.59	91.58	91.58	10017000	91.3126	down	up	incorrect
BILS.US	SPDR Series Trust	20260623	99.31	99.32	99.31	99.31	336636	99.0172
BITO.US	ProShares Bitcoin Strategy ETF	20260623	8.43	8.54	8.414	8.47	148301700	8.459	up	up	correct
BITQ.US	Exchange Traded Concepts Trust	20260623	26.46	27.6	26.32	26.83	95700	26.83	up	up	correct
BIV.US	Vanguard Intermediate	20260623	76.41	76.5	76.38	76.42	1275789	76.146	up	up	correct
BIZD.US	VanEck Vectors BDC Income ETF	20260623	12.2	12.35	12.165	12.3	4820386	12.0678	up	up	correct
BKAG.US	BNY Mellon Core Bond ETF	20260623	41.85	41.96	41.85	41.89	195200	41.7341	up	up	correct
BKEM.US	BNY Mellon ETF Trust	20260623	95.2599	95.3451	93.558	93.558	9000	30.9076	down	down	correct
BKF.US	iShares MSCI BRIC ETF	20260623	38.86	39.26	38.86	38.91	55300	38.91	up	up	correct
BKHY.US	BNY Mellon High Yield Beta ETF	20260623	47.49	47.53	47.46	47.47	15000	47.2	down	down	correct
BKIE.US	BNY Mellon International Equity ETF	20260623	100.1799	100.1799	99.0801	99.33	339300	32.8237	down	up	incorrect
BKLC.US	BNY Mellon US Large Cap Core Equity ETF	20260623	141.15	142.11	140.9349	141.09	137700	46.9044	down	down	correct
BKLN.US	Invesco Exchange	20260623	20.35	20.36	20.33	20.34	7854030	20.2319	down	down	correct
BKMC.US	BNY Mellon US Mid Cap Core Equity ETF	20260623	121.4301	121.56	120.69	120.7101	18600	40.1139	down	down	correct
BKSE.US	BNY Mellon ETF Trust	20260623	130.89	130.89	130.4289	130.4289	1500	43.3395	down	down	correct
BKUI.US	BNY Mellon ETF Trust	20260623	49.71	49.72	49.71	49.72	34800	49.5454	up	up	correct
BLES.US	Northern Lights Fund Trust IV	20260623	47.28	47.54	47.28	47.35	9567	46.9502	up	up	correct
BLOK.US	Amplify Transformational Data Sharing ETF	20260623	64.08	66.5	63.87	65.29	263796	65.2075	up	up	correct
BLV.US	Vanguard Long	20260623	68.71	68.975	68.71	68.84	442024	68.5687	up	up	correct
BMED.US	BlackRock Future Health ETF	20260623	28.867	28.867	28.867	28.867	2300	28.867
BNDC.US	FlexShares Core Select Bond Fund	20260623	21.95	22.0699	21.95	22.035	11001	21.9608	up	up	correct
BNDD.US	BNDD	20260623	100.67	100.67	99.68	100.5	9400	100.2014	down	down	correct
BNKD.US	MicroSectors U.S. Big Banks Index	20260623	31.1143	31.1143	31.1143	31.1143	7	31.1143
BNKU.US	MicroSectors U.S. Big Banks Index 3X Leveraged ETNs	20260623	41.03	42.28	41.03	42.22	41000	42.22	up	up	correct
BNO.US	United States Brent Oil Fund LP	20260623	42.49	42.7	42.23	42.54	666600	42.54	up	up	correct
BOAT.US	SonicShares Global Shipping ETF	20260623	41	41.94	41	41.74	9900	40.6798	up	down	incorrect
BOIL.US	ProShares Ultra Bloomberg Natural Gas	20260623	27.41	27.85	26.67	27	3053800	27	down	down	correct
BOND.US	PIMCO Active Bond Exchange	20260623	91.93	91.98	91.86	91.9	402320	91.5113	down	down	correct
BOUT.US	Innovator ETFs Trust	20260623	47.71	47.8734	47.71	47.8734	515	47.8734	up	up	correct
BRF.US	VanEck Vectors ETF Trust	20260623	16.19	16.2518	16.14	16.2518	562	16.2518	up	up	correct
BRZU.US	Direxion Daily MSCI Brazil Bull 2X Shares	20260623	85.27	87.38	85.27	87.3	12800	87.3	up	up	correct
BSV.US	Vanguard Short	20260623	77.74	77.7899	77.71	77.76	1944178	77.4992	up	up	correct
BTAL.US	AGFiQ U.S. Market Neutral Anti	20260623	11.14	11.28	11.07	11.26	819100	11.26	up	up	correct
BUL.US	Pacer US Cash Cows Growth ETF	20260623	58.35	58.49	58.165	58.187	3100	58.187	down	down	correct
BULZ.US	MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs	20260623	37.52	39.41	36.7	36.87	1065300	36.87	down	down	correct
BUZZ.US	VanEck Vectors ETF Trust	20260623	36.26	37.345	36.26	36.54	106900	36.54	up	up	correct
BWX.US	SPDR Bloomberg Barclays International Treasury Bond ETF	20260623	21.71	21.75	21.66	21.67	993239	21.6259	down	down	correct
BWZ.US	SPDR Bloomberg Barclays Short Term International Treasury Bond ETF	20260623	26.7	26.73	26.62	26.64	125460	26.591	down	down	correct
BYLD.US	iShares Yield Optimized Bond ETF	20260623	22.6	22.6199	22.59	22.61	35149	22.5111	up	up	correct
BZQ.US	ProShares Trust	20260623	24.1	24.1	23.74	23.92	4000	23.597	down	down	correct
CANE.US	Teucrium Sugar	20260623	9.16	9.29	9.16	9.24	491900	9.24	up	down	incorrect
CAPE.US	Barclays ETN+ Shiller Capet ETN	20260623	31.78	32.1377	31.78	32.1377	9079	32.0277	up	down	incorrect
CBON.US	VanEck Vectors ChinaAMC China Bond ETF	20260623	23.75	23.89	23.75	23.83	1005	23.8017	up	up	correct
CBSE.US	Listed Funds Trust	20260623	50.83	50.83	50.06	50.216	25600	50.216	down	down	correct
CCOR.US	Core Alternative ETF	20260623	25.25	25.44	25.25	25.397	2349	25.397	up	up	correct
CEF.US	Sprott Physical Gold and Silver Trust	20260623	41.53	41.78	41.27	41.32	856400	41.32	down	down	correct
CEFD.US	ETRACS Monthly Pay 1.5X Leveraged Closed	20260623	18.89	18.89	18.851	18.851	2200	18.5875	down	down	correct
CEW.US	WisdomTree Emerging Currency Strategy Fund	20260623	19.29	19.32	19.29	19.32	600	19.32	up	down	incorrect
CGW.US	Invesco Exchange	20260623	63.04	63.49	62.95	62.97	35400	62.97	down	down	correct
CHAU.US	Direxion Daily CSI 300 China A Share Bull 2X Shares	20260623	24.33	24.53	24.2	24.2	151500	24.2	down	down	correct
CHGX.US	ETF Series Solutions	20260623	32.43	32.84	32.43	32.6843	11222	32.6843	up	up	correct
CHIQ.US	Global X MSCI China Consumer Disc ETF	20260623	16.34	16.39	16.3	16.37	15000	16.2727	up	up	correct
CHIU.US	Global X MSCI China Utilities ETF	20260623	2.05	2.05	2.04	2.05	42100	2.05
CLSM.US	Cabana Target Leading Sector Moderate ETF	20260623	27.19	27.19	27.094	27.094	600	27.094	down	down	correct
CMBS.US	iShares Trust	20260623	48.5535	48.56	48.37	48.54	29687	48.3923	down	down	correct
CMDY.US	iShares Bloomberg Roll Select Broad Commodity ETF	20260623	55.73	55.89	55.68	55.68	57100	55.68	down	down	correct
CMF.US	iShares Trust	20260623	57.45	57.48	57.44	57.45	404946	57.3078
CNBS.US	Amplify ETF Trust	20260623	27.02	27.02	26.31	26.357	2400	26.357	down	down	correct
CNRG.US	SPDR Kensho Clean Power ETF	20260623	110.63	112.71	109.96	109.96	9600	109.96	down	up	incorrect
CNXT.US	VanEck Vectors ChinaAMC SME	20260623	59.77	60.02	59.5	59.71	91300	59.71	down	up	incorrect
COM.US	Direxion Shares ETF Trust	20260623	32.73	32.73	32.66	32.67	113301	32.67	down	down	correct
COMB.US	GraniteShares Bloomberg Commodity Broad Strategy No K	20260623	24.26	24.34	24.245	24.27	21612	24.27	up	up	correct
COPX.US	Global X Copper Miners ETF	20260623	79.94	80.8399	79.01	79.48	4007153	79.2108	down	down	correct
CORN.US	Teucrium Commodity Trust	20260623	16.83	16.83	16.66	16.74	230700	16.74	down	down	correct
CORP.US	PIMCO Investment Grade Corporate Bond Index Exchange	20260623	96.55	96.795	96.55	96.68	70042	96.2709	up	up	correct
CPER.US	United States Copper Index Fund LP	20260623	37.58	37.74	37.24	37.32	1041200	37.32	down	down	correct
CQQQ.US	Invesco China Technology ETF	20260623	53.37	53.99	53.3	53.55	1591500	53.55	up	up	correct
CRAK.US	VanEck Vectors ETF Trust	20260623	45.06	45.555	44.92	45.33	37200	45.33	up	up	correct
CRBN.US	iShares Trust	20260623	249	251.25	248.87	248.87	8100	248.87	down	down	correct
CRPT.US	First Trust SkyBridge Crypto Industry and Digital Economy ETF	20260623	13.07	13.2	12.84	12.88	54800	12.88	down	down	correct
CSD.US	Invesco S&P Spin	20260623	143.67	145.49	142.63	143.6604	13794	143.6604	down	up	incorrect
CTEX.US	ProShares S&P Kensho Cleantech ETF	20260623	43.53	43.77	42.5311	42.5311	2134	42.5311	down	up	incorrect
CURE.US	Direxion Shares ETF Trust	20260623	98.25	100.01	97.29	99.59	125200	99.59	up	up	correct
CUT.US	Invesco MSCI Global Timber ETF	20260623	27.45	27.51	27.41	27.48	1100	27.48	up	down	incorrect
CVY.US	Invesco Zacks Multi	20260623	28.48	28.73	28.46	28.72	6400	28.72	up	up	correct
CWB.US	SPDR Bloomberg Barclays Convertible Securities ETF	20260623	107.63	109.38	107.56	108.24	447583	108.1486	up	up	correct
CWEB.US	Direxion Shares ETF Trust	20260623	18.94	19.45	18.83	19.05	640000	19.05	up	up	correct
CWI.US	SPDR MSCI ACWI ex	20260623	40.04	40.42	39.85	40.06	366300	40.06	up	up	correct
CWS.US	AdvisorShares Focused Equity ETF	20260623	67.08	67.8	67.08	67.2967	4667	67.2967	up	up	correct
CZA.US	Invesco Zacks Mid	20260623	118.8	120.15	118.8	120.08	800	120.08	up	up	correct
DAT.US	ProShares Big Data Refiners ETF	20260623	39.77	40.1	39.77	39.7973	5627	39.7973	up	up	correct
DBA.US	Invesco DB Multi	20260623	26.62	26.73	26.58	26.6	1704800	26.6	down	up	incorrect
DBAW.US	Xtrackers MSCI All World ex U.S. Hedged Equity ETF	20260623	47.77	48.12	47.65	47.86	19300	47.86	up	down	incorrect
DBB.US	Invesco DB Multi	20260623	24.5	24.59	24.44	24.47	384400	24.47	down	down	correct
DBC.US	Invesco DB Commodity Index Tracking Fund	20260623	27.09	27.18	27.03	27.12	572900	27.12	up	up	correct
DBE.US	Invesco DB Energy Fund	20260623	26.77	26.95	26.7	26.89	38900	26.89	up	up	correct
DBEF.US	Xtrackers MSCI EAFE Hedged Equity ETF	20260623	53.82	54.43	53.74	53.97	480000	53.97	up	up	correct
DBEM.US	Xtrackers MSCI Emerging Markets Hedged Equity ETF	20260623	40.4	40.78	40.22	40.32	24500	40.32	down	down	correct
DBEU.US	Xtrackers MSCI Europe Hedged Equity ETF	20260623	53.26	53.49	53.11	53.12	29000	53.12	down	down	correct
DBEZ.US	Xtrackers MSCI Eurozone Hedged Equity ETF	20260623	62.02	62.17	61.903	61.903	2500	61.903	down	down	correct
DBJP.US	Xtrackers MSCI Japan Hedged Equity ETF	20260623	112.62	113.55	111.81	113.18	10300	113.18	up	up	correct
DBMF.US	iM DBi Managed Futures Strategy ETF	20260623	30.55	30.655	30.515	30.57	1494000	30.4155	up	up	correct
DBO.US	Invesco DB Oil Fund	20260623	18.25	18.37	18.17	18.32	271600	18.32	up	up	correct
DBP.US	Invesco DB Precious Metals Fund	20260623	95.35	95.95	95.25	95.25	8900	95.25	down	down	correct
DDM.US	ProShares Ultra Dow30	20260623	63.66	64.61	63.24	64.14	169900	63.968	up	up	correct
DEED.US	First Trust TCW Securitized Plus ETF	20260623	21.37	21.43	21.36	21.38	5400	21.2007	up	up	correct
DEEF.US	Xtrackers FTSE Developed ex US Multifactor ETF	20260623	38.25	38.25	38	38.085	2000	38.085	down	down	correct
DEEP.US	Roundhill Acquirers Deep Value ETF	20260623	41.3	41.955	41.3	41.8976	854	41.6764	up	up	correct
DEM.US	WisdomTree Trust	20260623	54.68	55.22	54.68	54.91	223400	54.177	up	down	incorrect
DES.US	WisdomTree U.S. SmallCap Dividend Fund	20260623	39.19	39.78	39.19	39.68	129200	39.5364	up	up	correct
DEUS.US	Xtrackers Russell US Multifactor ETF	20260623	64.51	64.8	64.42	64.633	54200	64.633	up	up	correct
DEW.US	WisdomTree Global High Dividend Fund	20260623	69.28	69.32	69.21	69.29	6200	68.3924	up	up	correct
DFAC.US	Dimensional U.S. Core Equity 2 ETF	20260623	43.5	43.89	43.435	43.62	1863000	43.62	up	up	correct
DFAE.US	Dimensional ETF Trust	20260623	39.55	40.12	39.34	39.53	1176000	39.53	down	down	correct
DFAI.US	Dimensional International Core Equity Market ETF	20260623	40.76	41.025	40.72	40.86	1668400	40.86	up	up	correct
DFAS.US	Dimensional U.S. Small Cap ETF	20260623	79.24	80.29	79.1	79.72	477100	79.72	up	up	correct
DFAT.US	Dimensional U.S. Targeted Value ETF	20260623	67.95	68.635	67.865	68.32	243200	68.32	up	up	correct
DFAU.US	Dimensional US Core Equity Market ETF	20260623	50.75	51.185	50.66	50.82	648600	50.82	up	up	correct
DFCF.US	Dimensional ETF Trust	20260623	42.05	42.14	42.05	42.07	4535200	41.9033	up	up	correct
DFE.US	WisdomTree Europe SmallCap Dividend Fund	20260623	73.7499	73.7499	73.4819	73.4819	1209	71.8945	down	down	correct
DFEN.US	Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace	20260623	71.26	75.01	70.561	73.83	112500	73.83	up	up	correct
DFIP.US	Dimensional ETF Trust	20260623	41.02	41.08	41.02	41.045	118800	40.583	up	up	correct
DFIV.US	DFIV	20260623	53.92	54.185	53.882	54	1526800	54	up	up	correct
DFJ.US	WisdomTree Japan SmallCap Dividend Fund	20260623	105.76	106.99	105.76	106.26	18800	104.9383	up	down	incorrect
DFNM.US	Dimensional ETF Trust	20260623	48.22	48.25	48.215	48.23	208400	48.1107	up	up	correct
DFSD.US	Dimensional ETF Trust	20260623	47.63	47.66	47.61	47.62	489400	47.2883	down	down	correct
DFUS.US	Dimensional U.S. Equity ETF	20260623	80.27	80.98	80.2	80.36	1397300	80.36	up	up	correct
DGP.US	DB Gold Double Long ETN	20260623	137.82	140.06	136.73	137.54	119300	137.54	down	down	correct
DGRO.US	iShares Core Dividend Growth ETF	20260623	75.01	75.23	74.685	75.12	1876700	75.12	up	up	correct
DGS.US	WisdomTree Emerging Markets SmallCap Dividend Fund	20260623	64.56	64.84	64.19	64.38	143400	63.5391	down	down	correct
DGT.US	SPDR Series Trust	20260623	182.47	183.73	182.38	183.0503	8183	183.0503	up	up	correct
DGZ.US	DB Gold Short ETN	20260623	6.34	6.37	6	6.37	12000	6.37	up	down	incorrect
DHS.US	WisdomTree U.S. High Dividend Fund	20260623	112.32	113.28	112.0301	113.19	16131	112.8296	up	down	incorrect
DIA.US	SPDR Dow Jones Industrial Average ETF Trust	20260623	514.68	518.7182	512.97	516.62	5039189	516.4737	up	up	correct
DIAL.US	Columbia Diversified Fixed Income Allocation ETF	20260623	18.12	18.1499	18.12	18.13	36193	18.0572	up	up	correct
DIG.US	ProShares Ultra Oil & Gas	20260623	51.33	52.1	50.88	51.95	29200	51.754	up	up	correct
DIM.US	WisdomTree International MidCap Dividend Fund	20260623	86.02	86.5	86.02	86.36	3900	84.7258	up	up	correct
DIV.US	Global X SuperDividend U.S. ETF	20260623	18.76	19.105	18.76	19.09	255629	18.9854	up	up	correct
DIVO.US	Amplify ETF Trust	20260623	45.91	46.155	45.78	45.97	833700	45.7858	up	up	correct
DIVS.US	SmartETFs Dividend Builder ETF	20260623	32.465	32.465	32.42	32.447	600	32.447	down	down	correct
DIVZ.US	Listed Funds Trust	20260623	37.27	37.739	37.27	37.739	20400	37.6376	up	up	correct
DJD.US	Invesco Dow Jones Industrial Average Dividend ETF	20260623	62.57	63.109	62.4	62.86	41400	62.86	up	up	correct
DJP.US	iPath Bloomberg Commodity Index Total Return(SM) ETN	20260623	44.01	44.23	44	44.07	45000	44.07	up	up	correct
DLN.US	WisdomTree U.S. LargeCap Dividend Fund	20260623	95.86	96.41	95.59	96.19	110000	95.9846	up	up	correct
DLS.US	WisdomTree International SmallCap Dividend Fund	20260623	84.55	85.1699	84.55	84.91	27614	83.4732	up	down	incorrect
DNL.US	WisdomTree Global ex	20260623	45.12	45.52	45.12	45.31	12400	45.1394	up	up	correct
DOG.US	ProShares Short Dow30	20260623	22.13	22.21	21.97	22.04	1710200	21.877	down	down	correct
DOL.US	WisdomTree International LargeCap Dividend Fund	20260623	74.2	74.68	74.2	74.37	8000	73.3695	up	up	correct
DON.US	WisdomTree U.S. MidCap Dividend Fund	20260623	55.62	56.19	55.62	55.92	68900	55.7658	up	up	correct
DOO.US	WisdomTree International Dividend ex	20260623	58.88	60.12	58.79	59.76	228600	59.5911	up	up	correct
DPST.US	Direxion Shares ETF Trust	20260623	126	132.46	125.492	131.95	320100	131.95	up	up	correct
DRIP.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares	20260623	5.345	5.405	5.23	5.28	3177548	52.8	down	down	correct
DRN.US	Direxion Shares ETF Trust	20260623	10.65	11.07	10.65	11	1570500	11	up	up	correct
DRV.US	Direxion Daily MSCI Real Estate Bear 3X Shares	20260623	19.01	19.05	18.28	18.4	81400	18.4	down	up	incorrect
DSCF.US	Discipline Fund ETF	20260623	25.24	25.3	25.15	25.2336	6209	25.0048	down	up	incorrect
DSI.US	iShares MSCI KLD 400 Social ETF	20260623	138.83	140.02	138.63	139.12	94000	139.12	up	up	correct
DSTL.US	Distillate U.S. Fundamental Stability & Value ETF	20260623	58.26	58.7799	58.26	58.53	62653	58.3553	up	up	correct
DSTX.US	ETF Series Solutions	20260623	32.985	32.985	32.88	32.885	3600	32.4976	down	down	correct
DTD.US	WisdomTree U.S. Total Dividend Fund	20260623	92.6	93.12	92.44	93.05	15600	92.8395	up	up	correct
DTEC.US	ALPS Disruptive Technologies ETF	20260623	46.26	46.59	46.25	46.3151	6304	46.3151	up	up	correct
DTH.US	WisdomTree International High Dividend Fund	20260623	55.23	55.45	54	55.07	410800	53.8451	down	down	correct
DUG.US	ProShares UltraShort Oil & Gas	20260623	20.66	20.88	20.37	20.46	53900	20.336	down	down	correct
DUSL.US	Direxion Shares ETF Trust	20260623	95.25	96.4165	93.025	93.4	11778	93.4	down	down	correct
DUST.US	Direxion Daily Gold Miners Index Bear 2X Shares	20260623	60.06	60.82	58.2	60.29	758600	60.29	up	up	correct
DVYE.US	iShares Inc.	20260623	32.67	32.83	32.61	32.61	181400	32.61	down	down	correct
DWM.US	WisdomTree International Equity Fund	20260623	73.35	73.79	73.35	73.57	15800	72.4875	up	up	correct
DWMF.US	WisdomTree International Multifactor Fund	20260623	34.24	34.24	34.1	34.1	900	33.5273	down	down	correct
DWX.US	SPDR S&P International Dividend ETF	20260623	45.56	45.79	45.55	45.59	20600	45.59	up	up	correct
DXD.US	ProShares Trust	20260623	17.86	17.97	17.6	17.73	1364000	17.585	down	up	incorrect
DXJ.US	WisdomTree Japan Hedged Equity Fund	20260623	173.31	174.6	172.26	173.33	296300	172.1766	up	down	incorrect
DYLD.US	Two Roads Shared Trust	20260623	22.52	22.52	22.459	22.466	5800	22.3254	down	down	correct
DYNF.US	BlackRock ETF Trust	20260623	66.41	67.04	66.3	66.61	2090500	66.61	up	up	correct
DZZ.US	DB Gold Double Short ETN	20260623	1.82	1.85	1.8	1.83	8900	1.83	up	up	correct
EAGG.US	iShares Trust	20260623	47.26	47.33	47.226	47.28	227272	47.1238	up	up	correct
EAPR.US	Innovator MSCI Emerging Markets Power Buffer ETF	20260623	32.62	32.62	32.47	32.47	4000	32.47	down	down	correct
EASG.US	Xtrackers MSCI EAFE ESG Leaders Equity ETF	20260623	37.52	37.62	37.41	37.55	4400	37.55	up	up	correct
EBLU.US	Ecofin Global Water ESG Fund	20260623	50.6	50.63	50.3818	50.3818	1214	49.8848	down	down	correct
EBND.US	SPDR Bloomberg Barclays Emerging Markets Local Bond ETF	20260623	20.82	20.87	20.8	20.82	252450	20.7103
ECLN.US	First Trust EIP Carbon Impact ETF	20260623	37.44	37.5085	37.425	37.5085	1930	37.3266	up	up	correct
ECNS.US	iShares Trust	20260623	29.1	29.3	29.07	29.09	18400	29.09	down	down	correct
ECON.US	Columbia Emerging Markets Consumer ETF	20260623	36.06	36.34	35.88	36.03	15200	36.03	down	down	correct
EDC.US	Direxion Daily MSCI Emerging Markets Bull 3X Shares	20260623	84.57	88.84	84.01	84.27	144200	84.27	down	down	correct
EDIV.US	SPDR Index Shares Funds	20260623	40.56	40.81	40.51	40.63	110800	40.63	up	up	correct
EDOG.US	ALPS Emerging Sector Dividend Dogs ETF	20260623	23.75	23.9	23.75	23.8193	5070	23.8193	up	up	correct
EDOW.US	First Trust Dow 30 Equal Weight ETF	20260623	43.65	43.934	43.57	43.858	131400	43.7283	up	up	correct
EDV.US	Vanguard Extended Duration Treasury Index Fund ETF Shares	20260623	64.84	65.2	64.82	64.97	510503	64.1045	up	up	correct
EDZ.US	Direxion Daily MSCI Emerging Markets Bear 3X Shares	20260623	15.26	15.4	14.76	15.33	571700	15.33	up	up	correct
EELV.US	Invesco S&P Emerging Markets Low Volatility ETF	20260623	27.92	28.17	27.92	28.01	37200	28.01	up	up	correct
EEM.US	iShares MSCI Emerging Markets ETF	20260623	67.25	68.23	67.07	67.17	39069000	67.17	down	down	correct
EEMO.US	Invesco S&P Emerging Markets Momentum ETF	20260623	23.56	24.1	23.34	23.61	33600	23.61	up	up	correct
EEMS.US	iShares MSCI Emerging Markets Small	20260623	74.79	75.38	74.76	74.76	16600	74.76	down	up	incorrect
EEMX.US	SPDR MSCI Emerging Markets Fossil Fuel Free ETF	20260623	53.43	53.82	52.95	53.04	3800	53.04	down	up	incorrect
EES.US	WisdomTree U.S. SmallCap Earnings Fund	20260623	65.01	66.04	65.01	65.83	12400	65.5771	up	up	correct
EET.US	ProShares Ultra MSCI Emerging Markets	20260623	114.94	116.73	113.2501	113.9858	7297	113.5758	down	down	correct
EEV.US	ProShares Trust	20260623	11.23	11.31	11.08	11.31	25000	11.003	up	up	correct
EFA.US	iShares MSCI EAFE ETF	20260623	102.38	103.02	102.32	102.46	17425700	102.46	up	up	correct
EFAX.US	SPDR MSCI EAFE Fossil Fuel Free ETF	20260623	53.34	53.66	53.26	53.28	149100	53.28	down	down	correct
EFIV.US	SPDR S&P 500 ESG ETF	20260623	71.4	71.87	71.4	71.53	14600	71.53	up	up	correct
EFO.US	ProShares Ultra MSCI EAFE	20260623	71.97	71.97	71.23	71.4946	3538	71.2026	down	down	correct
EFU.US	ProShares UltraShort MSCI EAFE	20260623	7.58	7.58	7.57	7.57	568	7.492	down	down	correct
EFZ.US	ProShares Short MSCI EAFE	20260623	23.53	23.56	23.415	23.5157	11246	23.2537	down	down	correct
EIDO.US	iShares MSCI Indonesia ETF	20260623	12.08	12.21	12.06	12.2	1673900	12.2	up	up	correct
EINC.US	VanEck Vectors Energy Income ETF	20260623	118.65	119.82	118.65	119.82	2200	119.82	up	up	correct
EIRL.US	iShares Trust	20260623	77.26	77.26	75.65	76.8978	268572	76.8978	down	down	correct
EIS.US	iShares MSCI Israel ETF	20260623	120	120.65	118.73	119.5	295400	119.5	down	down	correct
EJAN.US	Innovator MSCI Emerging Markets Power Buffer ETF January	20260623	35.76	35.76	35.589	35.589	6000	35.589	down	down	correct
EJUL.US	Innovator MSCI Emerging Markets Power Buffer ETF	20260623	30.99	31.19	30.99	31.19	8300	31.19	up	up	correct
ELD.US	WisdomTree Emerging Markets Local Debt Fund	20260623	28.6	28.72	28.54	28.63	214600	28.4848	up	up	correct
EMBD.US	Global X Emerging Markets Bond ETF	20260623	23.86	23.915	23.83	23.84	28000	23.7275	down	down	correct
EMHC.US	SPDR Bloomberg Barclays Emerging Markets USD Bond ETF	20260623	25.33	25.39	25.33	25.35	26900	25.2324	up	down	incorrect
EMLC.US	VanEck Vectors ETF Trust	20260623	25.43	25.465	25.38	25.41	3510311	25.2666	down	down	correct
EMLP.US	First Trust North American Energy Infrastructure Fund	20260623	43.08	43.8	43	43.69	187800	43.3776	up	up	correct
EMMF.US	WisdomTree Emerging Markets Multifactor Fund	20260623	38.17	38.74	38.17	38.25	24200	38.0247	up	up	correct
EMNT.US	EMNT	20260623	98.82	98.85	98.795	98.816	6200	98.4964	down	down	correct
EMQQ.US	EMQQ The Emerging Markets Internet & Ecommerce ETF	20260623	30.57	30.86	30.57	30.66	22200	30.66	up	up	correct
EMTY.US	ProShares Trust	20260623	24.3511	24.3511	24.3511	24.3511	130	24.1861
ENFR.US	Alerian Energy Infrastructure ETF	20260623	37.77	38.49	37.65	38.47	50800	38.47	up	up	correct
EOCT.US	Innovator ETFs Trust	20260623	34.01	34.01	33.85	33.86	5200	33.86	down	down	correct
EPHE.US	iShares MSCI Philippines ETF	20260623	24.87	25	24.82	24.9	103400	24.9	up	up	correct
EPI.US	WisdomTree India Earnings Fund	20260623	42.76	42.76	42.61	42.66	818000	42.66	down	down	correct
EPOL.US	iShares Trust	20260623	38.8	39.08	38.71	38.73	467700	38.73	down	down	correct
EPP.US	iShares MSCI Pacific ex Japan ETF	20260623	53.02	53.41	52.99	53.11	174200	53.11	up	up	correct
EPS.US	WisdomTree U.S. Earnings 500 Fund	20260623	76.89	77.43	76.75	76.97	42800	76.7446	up	up	correct
EPU.US	iShares MSCI Peru ETF	20260623	84.8	85.16	83.8501	84.37	39004	84.37	down	up	incorrect
EPV.US	ProShares UltraShort FTSE Europe	20260623	18.92	19.07	18.83	18.96	18100	18.777	up	down	incorrect
EQAL.US	Invesco Russell 1000 Equal Weight ETF	20260623	57.79	58.35	57.79	58.135	18600	58.135	up	up	correct
EQL.US	ALPS Equal Sector Weight ETF	20260623	50	50.23	49.83	50.1	20800	50.032	up	up	correct
EQWL.US	Invesco Exchange	20260623	127.4	128.03	127.09	127.51	87200	127.51	up	up	correct
ERTH.US	Invesco Exchange	20260623	46.9	47.12	46.9	46.97	2200	46.97	up	up	correct
ERX.US	Direxion Shares ETF Trust	20260623	79.28	80.37	78.46	80.03	186900	80.03	up	up	correct
ERY.US	Direxion Daily Energy Bear 2X Shares	20260623	12.58	12.7	12.39	12.44	1765600	12.44	down	down	correct
ESBA.US	Empire State Realty OP L.P	20260623	5.11	5.11	5.11	5.11	1173	5.11
ESGA.US	American Century Sustainable Equity ETF	20260623	55.48	55.59	55.48	55.49	8184	55.49	up	up	correct
ESGB.US	IndexIQ Active ETF Trust	20260623	20.94	20.94	20.91	20.92	5532	20.8251	down	down	correct
ESGN.US	Columbia ETF Trust I	20260623	39.21	39.28	39.11	39.12	8030	38.5191	down	down	correct
ESGY.US	American Century Sustainable Growth ETF	20260623	73.84	74.22	73.84	74.22	400	74.22	up	up	correct
ETHO.US	Etho Climate Leadership U.S. ETF	20260623	77.17	77.39	76.81	76.916	4100	76.916	down	down	correct
EUDG.US	WisdomTree Trust	20260623	38.59	38.59	38.578	38.578	500	38.0426	down	down	correct
EUM.US	ProShares Short MSCI Emerging Markets	20260623	15.88	15.96	15.76	15.96	68400	15.794	up	up	correct
EUO.US	ProShares Trust II	20260623	30.76	30.92	30.76	30.89	42300	30.89	up	up	correct
EURL.US	Direxion Daily FTSE Europe Bull 3X Shares	20260623	44.08	44.76	43.93	44.04	26400	44.04	down	down	correct
EUSA.US	iShares MSCI USA Equal Weighted ETF	20260623	111.5	112.28	111.5	111.98	23900	111.98	up	up	correct
EUSB.US	iShares Trust	20260623	43.34	43.39	43.32	43.35	38249	43.2078	up	up	correct
EUSC.US	WisdomTree Trust	20260623	57	57.0997	56.73	57	33397	55.8112
EVNT.US	EVNT	20260623	12.04	12.11	12.04	12.075	2900	12.075	up	down	incorrect
EVX.US	VanEck Vectors ETF Trust	20260623	39.32	39.9551	39.32	39.8173	4847	39.8173	up	down	incorrect
EWA.US	iShares MSCI Australia ETF	20260623	28.06	28.23	28.02	28.02	1166200	28.02	down	down	correct
EWC.US	iShares MSCI Canada ETF	20260623	57.27	57.87	57.03	57.67	1468200	57.67	up	up	correct
EWD.US	iShares MSCI Sweden ETF	20260623	49.02	49.36	48.78	48.78	58100	48.78	down	down	correct
EWG.US	iShares MSCI Germany ETF	20260623	41	41.17	40.96	40.98	1123300	40.98	down	down	correct
EWH.US	iShares Inc.	20260623	21.03	21.27	21.03	21.12	2456500	21.12	up	up	correct
EWI.US	iShares MSCI Italy ETF	20260623	59.53	59.68	59.41	59.41	277500	59.41	down	down	correct
EWJ.US	iShares MSCI Japan ETF	20260623	92.47	93.34	92.09	92.75	11166700	92.75	up	down	incorrect
EWK.US	iShares MSCI Belgium ETF	20260623	26.84	26.92	26.57	26.6	85357	26.6	down	up	incorrect
EWL.US	iShares MSCI Switzerland ETF	20260623	61.31	61.63	61.31	61.48	259000	61.48	up	up	correct
EWM.US	iShares MSCI Malaysia ETF	20260623	26.77	26.89	26.7	26.78	291500	26.78	up	up	correct
EWN.US	iShares MSCI Netherlands ETF	20260623	68.03	68.9	67.86	67.91	44400	67.91	down	down	correct
EWO.US	iShares MSCI Austria ETF	20260623	42.17	42.75	41.98	42.51	22800	42.51	up	up	correct
EWP.US	iShares MSCI Spain ETF	20260623	58.89	59.23	58.85	59.03	144700	59.03	up	up	correct
EWQ.US	iShares MSCI France ETF	20260623	44.8	44.97	44.74	44.75	235300	44.75	down	down	correct
EWS.US	iShares MSCI Singapore ETF	20260623	29.55	29.77	29.44	29.63	400900	29.63	up	up	correct
EWT.US	iShares MSCI Taiwan ETF	20260623	105.6	106.74	105	105.24	8882700	105.24	down	down	correct
EWU.US	iShares MSCI United Kingdom ETF	20260623	45.5	45.71	45.5	45.57	767700	45.57	up	up	correct
EWV.US	ProShares UltraShort MSCI Japan	20260623	18.22	18.26	17.95	18.19	22300	18.002	down	down	correct
EWW.US	iShares MSCI Mexico ETF	20260623	74.65	75.43	74.06	74.73	1033300	74.73	up	up	correct
EWX.US	SPDR S&P Emerging Markets Small Cap ETF	20260623	74.14	74.35	73.89	74.03	25400	74.03	down	down	correct
EWY.US	iShares MSCI South Korea ETF	20260623	193.6	201.05	191.33	192.2	43444500	192.2	down	down	correct
EWZ.US	iShares MSCI Brazil ETF	20260623	33.79	34.23	33.77	34.15	18074300	34.15	up	up	correct
EXI.US	iShares Global Industrials ETF	20260623	195.97	196.84	195.22	195.54	64600	195.54	down	down	correct
EZA.US	iShares MSCI South Africa ETF	20260623	63.76	64.54	63.65	63.93	480900	63.93	up	up	correct
EZJ.US	ProShares Ultra MSCI Japan	20260623	64.4	65.08	64.36	64.57	3900	64.237	up	up	correct
EZM.US	WisdomTree U.S. MidCap Earnings Fund	20260623	73.91	74.93	73.91	74.54	18207	74.3017	up	down	incorrect
FAN.US	First Trust Global Wind Energy ETF	20260623	24.7	24.85	24.66	24.66	29200	24.5724	down	down	correct
FAS.US	Direxion Shares ETF Trust	20260623	147.39	151	146.6	149.89	307800	149.89	up	up	correct
FAZ.US	Direxion Shares ETF Trust	20260623	39.25	39.47	38.35	38.68	381300	38.68	down	down	correct
FBND.US	Fidelity Total Bond ETF	20260623	45.53	45.6	45.5	45.54	3552829	45.372	up	up	correct
FBT.US	First Trust NYSE Arca Biotechnology Index Fund	20260623	229.1	232.29	229.1	230.61	15000	230.61	up	up	correct
FCG.US	First Trust Natural Gas ETF	20260623	27.14	27.48	27.1	27.39	704800	27.234	up	up	correct
FCOM.US	Fidelity MSCI Communication Services Index ETF	20260623	68.28	69.28	68.28	68.93	148900	68.93	up	up	correct
FCOR.US	Fidelity Merrimack Street Trust	20260623	47.16	47.41	47.16	47.21	32888	47.024	up	up	correct
FDD.US	First Trust Exchange	20260623	19.29	19.37	19.19	19.2	183700	18.618	down	down	correct
FDHY.US	Fidelity High Yield Factor ETF	20260623	49.15	49.23	49.05	49.2	85582	48.9293	up	up	correct
FDIS.US	Fidelity MSCI Consumer Discretionary Index ETF	20260623	99.29	100.15	99.2799	99.35	120365	99.35	up	up	correct
FDL.US	First Trust Morningstar Dividend Leaders Index Fund	20260623	49.24	49.61	49.11	49.56	1247300	49.0855	up	down	incorrect
FDLO.US	Fidelity Low Volatility Factor ETF	20260623	67.61	68.02	67.565	67.83	37400	67.83	up	up	correct
FDM.US	First Trust Dow Jones Select MicroCap Index Fund	20260623	89.2	90.48	89.2	90.4	9800	90.0239	up	up	correct
FDMO.US	Fidelity Momentum Factor ETF	20260623	95.61	96.605	95.23	95.8	30900	95.8	up	up	correct
FDN.US	First Trust Exchange	20260623	256.47	260.78	256.47	258.45	278100	258.45	up	up	correct
FDRR.US	Fidelity Dividend ETF for Rising Rates	20260623	64.48	65.22	64.474	65.023	17100	65.023	up	up	correct
FDVV.US	Fidelity High Dividend ETF	20260623	60.11	60.575	60.01	60.44	900500	60.44	up	up	correct
FEDM.US	FEDM	20260623	61.422	61.422	61.422	61.422	100	61.422
FEIG.US	FEIG	20260623	40.851	40.851	40.751	40.83	1500	40.6743	down	up	incorrect
FENY.US	Fidelity MSCI Energy Index ETF	20260623	30.02	30.29	29.89	30.22	1813000	30.22	up	up	correct
FEUS.US	FEUS	20260623	79.64	79.64	79.56	79.56	2233	79.56	down	down	correct
FEZ.US	SPDR EURO STOXX 50 ETF	20260623	67.33	67.67	67.26	67.34	2608700	67.34	up	up	correct
FFIU.US	Fieldstone UVA Unconstrained Medium	20260623	21.945	21.945	21.945	21.945	100	21.723
FFND.US	Northern Lights Fund Trust II	20260623	31.725	31.74	31.67	31.708	4900	31.708	down	down	correct
FFTY.US	Innovator ETFs Trust	20260623	41.94	42.83	41.61	42.1	34500	42.1	up	up	correct
FGD.US	First Trust Dow Jones Global Select Dividend Index Fund	20260623	32.73	32.855	32.72	32.81	255620	32.2871	up	up	correct
FHLC.US	Fidelity MSCI Health Care Index ETF	20260623	73.31	73.92	73.31	73.85	119500	73.85	up	up	correct
FIDI.US	Fidelity International High Dividend ETF	20260623	27.2	27.26	27.13	27.18	51500	27.18	down	down	correct
FIDU.US	Fidelity Covington Trust	20260623	96.49	97.11	95.67	96.13	141000	96.13	down	down	correct
FIEE.US	UBS AG FI Enhanced Europe 50 ETN	20260623	3.89	4.39	3.81	4.2	6900	4.2	up	up	correct
FIGB.US	Fidelity Investment Grade Bond ETF	20260623	42.77	43.08	42.77	42.81	60800	42.6611	up	up	correct
FILL.US	iShares MSCI Global Energy Producers ETF	20260623	27.465	27.72	27.28	27.5	495080	27.5	up	up	correct
FISK.US	Empire State Realty OP L.P	20260623	5.06	5.06	5.06	5.06	0	5.06
FISR.US	SPDR SSGA Fixed Income Sector Rotation ETF	20260623	25.49	25.59	25.49	25.545	57900	25.4552	up	up	correct
FITE.US	SPDR S&P Kensho Future Security ETF	20260623	103.08	105.885	103.08	104.7201	7836	104.7201	up	up	correct
FIVA.US	Fidelity International Value Factor ETF	20260623	38.07	38.36	37.64	38.04	63600	38.04	down	down	correct
FIW.US	First Trust Exchange	20260623	104.94	105.89	104.75	105.19	38600	105.0048	up	up	correct
FLAU.US	Franklin FTSE Australia ETF	20260623	33.99	34.19	33.9882	33.9882	1362	33.5004	down	down	correct
FLAX.US	Franklin FTSE Asia ex Japan ETF	20260623	37.08	37.11	36.83	36.83	6600	36.634	down	down	correct
FLBR.US	Franklin FTSE Brazil ETF	20260623	21.34	21.61	21.34	21.5	209154	21.2398	up	up	correct
FLCA.US	Franklin Templeton ETF Trust	20260623	51.63	51.97	51.49	51.82	77592	51.4282	up	up	correct
FLCB.US	Franklin Templeton ETF Trust	20260623	21.33	21.37	21.33	21.35	248100	21.2738	up	up	correct
FLCH.US	Franklin FTSE China ETF	20260623	20.86	21.01	20.85	20.903	199200	20.7579	up	up	correct
FLCO.US	Franklin Liberty Investment Grade Corporate ETF	20260623	21.39	21.43	21.38	21.391	51742	21.3098	up	up	correct
FLEE.US	Franklin FTSE Europe ETF	20260623	38.91	38.97	38.8	38.825	93100	37.9629	down	down	correct
FLGB.US	Franklin FTSE United Kingdom ETF	20260623	35.31	35.48	35.3	35.3	50575	34.8386	down	down	correct
FLGR.US	Franklin FTSE Germany ETF	20260623	33	33.085	32.9986	32.9986	3012	31.9989	down	down	correct
FLGV.US	Franklin Liberty U.S. Treasury Bond ETF	20260623	20.22	20.24	20.21	20.215	52877	20.1422	down	down	correct
FLIN.US	Franklin FTSE India ETF	20260623	35.3	35.47	35.27	35.36	1323100	35.36	up	up	correct
FLJH.US	Franklin Templeton ETF Trust	20260623	45.16	45.595	45.11	45.31	39100	45.0269	up	up	correct
FLJP.US	Franklin FTSE Japan ETF	20260623	39.52	39.895	39.44	39.65	916425	39.4824	up	up	correct
FLKR.US	Franklin FTSE South Korea ETF	20260623	63.77	65.878	63.03	63.21	1523800	62.9292	down	down	correct
FLLA.US	Franklin FTSE Latin America ETF	20260623	26.56	26.78	26.56	26.7389	15539	26.3711	up	up	correct
FLLV.US	Franklin Templeton ETF Trust	20260623	66.46	66.93	66.46	66.8529	13836	66.6032	up	up	correct
FLMB.US	Franklin Liberty Federal Tax	20260623	23.96	23.96	23.955	23.955	1664	23.8201	down	down	correct
FLMI.US	Franklin Liberty Intermediate Municipal Opportunities ETF	20260623	25.08	25.09	25.06	25.07	926197	24.9833	down	down	correct
FLMX.US	Franklin FTSE Mexico ETF	20260623	36.92	37.43	36.92	37.05	5354	36.3374	up	up	correct
FLRG.US	Fidelity Covington Trust	20260623	40.03	40.43	40.03	40.302	31000	40.302	up	up	correct
FLRN.US	SPDR Bloomberg Barclays Investment Grade Floating Rate ETF	20260623	30.82	30.83	30.81	30.82	745418	30.7148
FLRT.US	Pacer Funds Trust	20260623	46.82	46.91	46.82	46.87	108511	46.3643	up	up	correct
FLSA.US	Franklin FTSE Saudi Arabia ETF	20260623	33.3767	33.3767	33.3767	33.3767	295	32.783
FLSP.US	Franklin Liberty Systematic Style Premia ETF	20260623	27.3	27.615	27.23	27.44	78300	27.44	up	up	correct
FLSW.US	Franklin FTSE Switzerland ETF	20260623	43.25	43.415	43.2	43.355	17411	42.4349	up	up	correct
FLTB.US	Fidelity Merrimack Street Trust	20260623	50.13	50.2205	50.13	50.18	15638	49.9887	up	up	correct
FLTR.US	VanEck Vectors ETF Trust	20260623	25.57	25.59	25.56	25.57	1184900	25.4831
FLTW.US	Franklin FTSE Taiwan ETF	20260623	103.22	104.357	102.67	102.86	196100	102.6749	down	down	correct
FLUD.US	Franklin Liberty Ultra Short Bond ETF	20260623	25.02	25.02	24.98	25.01	856200	24.9436	down	down	correct
FLYT.US	Direxion Flight to Safety Strategy ETF	20260623	10.01	11.225	9.35	9.39	181100	9.39	down	down	correct
FMAT.US	Fidelity MSCI Materials Index ETF	20260623	58.93	59.27	58.55	58.58	253900	58.58	down	down	correct
FMF.US	First Trust Managed Futures Strategy Fund	20260623	50.2	50.35	49.82	50.33	13700	50.0984	up	up	correct
FMNY.US	First Trust Exchange	20260623	26.8	26.86	26.8	26.835	700	26.6667	up	up	correct
FMQQ.US	FMQQ The Next Frontier Internet & Ecommerce ETF	20260623	11.36	11.43	11.36	11.427	3800	11.427	up	up	correct
FNCL.US	Fidelity MSCI Financials Index ETF	20260623	76.27	76.95	76.27	76.74	221900	76.74	up	up	correct
FNDA.US	Schwab Fundamental U.S. Small Company Index ETF	20260623	36.58	37.01	36.57	36.81	441900	36.713	up	up	correct
FNDB.US	Schwab Fundamental U.S. Broad Market Index ETF	20260623	30.15	30.39	30.12	30.28	159400	30.17	up	up	correct
FNDC.US	Schwab Fundamental International Small Company Index ETF	20260623	48.41	48.7331	48.3543	48.4	125487	48.122	down	down	correct
FNDE.US	Schwab Strategic Trust	20260623	40.18	40.48	40.17	40.23	681300	40.043	up	up	correct
FNDF.US	Schwab Fundamental International Large Company Index ETF	20260623	52.62	53.01	52.5	52.64	1443400	52.344	up	up	correct
FNDX.US	Schwab Fundamental U.S. Large Company Index ETF	20260623	30.87	31.1	30.82	30.98	2547200	30.862	up	up	correct
FNGD.US	MicroSectors FANG+ Index	20260623	37.78	38.4	36.46	38.4	1098500	38.4	up	up	correct
FNGG.US	Direxion Daily Select Large Caps & FANGs Bull 2X Shares	20260623	218.04	224.09	217.2835	217.2835	12353	217.2835	down	down	correct
FNGO.US	MicroSectors FANG+ Index 2X Leveraged ETN	20260623	125	126.66	124.267	124.267	4100	124.267	down	down	correct
FNGS.US	MicroSectors FANG+ ETN	20260623	72.32	73.36	71.9	71.9	40629	71.9	down	down	correct
FNGU.US	MicroSectors FANG+ Index 3X Leveraged ETN	20260623	25.42	26.49	25.01	25.01	5074313	25.01	down	down	correct
FORH.US	ETF Opportunities Trust	20260623	24.65	24.675	24.36	24.447	881	24.447	down	down	correct
FPE.US	First Trust Preferred Securities and Income ETF	20260623	17.94	17.98	17.935	17.97	1042624	17.7912	up	up	correct
FPEI.US	First Trust Institutional Preferred Securities and Income ETF	20260623	19.29	19.31	19.285	19.305	244813	19.1201	up	up	correct
FPX.US	First Trust US Equity Opportunities ETF	20260623	194.52	197.41	193.86	195.69	70500	195.685	up	up	correct
FQAL.US	Fidelity Quality Factor ETF	20260623	79.37	80.03	79.37	79.63	28100	79.63	up	up	correct
FREL.US	Fidelity Covington Trust	20260623	29.11	29.5	29.11	29.44	193700	29.44	up	up	correct
FRI.US	First Trust S&P REIT Index Fund	20260623	31.4	31.84	31.4	31.77	31700	31.5923	up	up	correct
FRTY.US	Alger Mid Cap 40 ETF	20260623	23.52	23.86	23.27	23.481	22300	23.481	down	down	correct
FSEC.US	Fidelity Investment Grade Securitized ETF	20260623	43.82	43.95	43.82	43.94	4349430	43.8036	up	up	correct
FSIG.US	First Trust Exchange	20260623	18.92	18.93	18.9	18.92	215058	18.7752
FSMB.US	First Trust Short Duration Managed Municipal ETF	20260623	20.03	20.04	20.02	20.03	72341	19.924
FSMD.US	Fidelity Covington Trust	20260623	51.16	51.719	50.92	51.36	94300	51.36	up	down	incorrect
FSTA.US	Fidelity MSCI Consumer Staples Index ETF	20260623	52.83	53.07	52.57	52.95	123800	52.95	up	down	incorrect
FTEC.US	Fidelity MSCI Information Technology Index ETF	20260623	277.27	281.28	276.26	277.03	484800	277.03	down	up	incorrect
FTSD.US	Franklin ETF Trust	20260623	90.22	90.31	90.1862	90.25	9232	89.9472	up	down	incorrect
FUMB.US	First Trust Ultra Short Duration Municipal ETF	20260623	20.07	20.11	20.07	20.09	206312	20.0011	up	down	incorrect
FUTY.US	Fidelity MSCI Utilities Index ETF	20260623	57.71	58.35	57.45	58.2	448100	58.2	up	down	incorrect
FVAL.US	Fidelity Value Factor ETF	20260623	76.96	77.62	76.96	77.15	31000	77.15	up	down	incorrect
FVD.US	First Trust Value Line Dividend Index Fund	20260623	47.53	47.91	47.46	47.86	894700	47.5705	up	up	correct
FXA.US	Invesco CurrencyShares Australian Dollar Trust	20260623	68.71	68.735	68.43	68.4835	10951	68.3966	down	down	correct
FXB.US	Invesco CurrencyShares British Pound Sterling Trust	20260623	127.07	127.15	126.77	126.92	13266	126.7058	down	down	correct
FXC.US	Invesco CurrencyShares Canadian Dollar Trust	20260623	68.93	68.93	68.78	68.8	23216	68.7934	down	down	correct
FXD.US	First Trust Consumer Discretionary AlphaDEX Fund	20260623	67.71	68.55	67.7	68.29	4945	68.1942	up	up	correct
FXE.US	Invesco CurrencyShares Euro Currency Trust	20260623	105.19	105.2	104.98	105.03	65440	104.9602	down	down	correct
FXF.US	Invesco CurrencyShares Swiss Franc Trust	20260623	108.99	109.18	108.77	108.88	44200	108.88	down	down	correct
FXG.US	First Trust Consumer Staples AlphaDEX Fund	20260623	61.38	62.14	61.38	62.14	7300	61.8442	up	up	correct
FXH.US	First Trust Health Care AlphaDEX Fund	20260623	115.89	117.105	115.89	116.69	31558	116.574	up	up	correct
FXI.US	iShares Trust	20260623	32.76	33.01	32.76	32.83	24410100	32.83	up	up	correct
FXL.US	First Trust Technology AlphaDEX Fund	20260623	206.85	210.22	206.85	208.49	19600	208.49	up	up	correct
FXN.US	First Trust Energy AlphaDEX Fund	20260623	20.4	20.66	20.37	20.57	705400	20.5071	up	up	correct
FXO.US	First Trust Financials AlphaDEX Fund	20260623	61.47	62.16	61.47	62.11	26400	61.8675	up	up	correct
FXP.US	ProShares UltraShort FTSE China 50	20260623	23.9	23.9	23.62	23.78	3000	23.668	down	down	correct
FXU.US	First Trust Utilities AlphaDEX Fund	20260623	48.61	49.11	48.32	49.05	211300	48.8354	up	up	correct
FXY.US	Invesco CurrencyShares Japanese Yen Trust	20260623	56.8	56.82	56.77	56.8	168100	56.8
FXZ.US	First Trust Exchange	20260623	80.82	81.345	80.34	80.39	42109	80.2274	down	down	correct
GAL.US	SPDR SSgA Global Allocation ETF	20260623	52.76	52.96	52.76	52.8178	4479	52.3701	up	up	correct
GAMR.US	ETF Managers Trust	20260623	87.6157	87.6157	87.6157	87.6157	217	87.6157
GBIL.US	Goldman Sachs Access Treasury 0	20260623	100.08	100.09	100.08	100.08	761852	99.7693
GBUG.US	iPath Gold ETN	20260623	39.44	40.3	39.39	39.45	51500	39.45	up	up	correct
GCC.US	WisdomTree Continuous Commodity Index Fund	20260623	22.81	22.9	22.79	22.87	49400	22.87	up	up	correct
GCOR.US	Goldman Sachs Access U.S. Aggregate Bond ETF	20260623	41.0501	41.1	41.0339	41.045	73218	40.899	down	up	incorrect
GDMA.US	Alpha Architect ETF Trust	20260623	42.29	42.67	42.29	42.49	5400	42.49	up	down	incorrect
GDOC.US	Goldman Sachs ETF Trust	20260623	36.2908	36.2908	36.2908	36.2908	70	36.2908
GDX.US	VanEck Vectors Gold Miners ETF	20260623	77.78	79.22	77.25	77.66	26808400	77.66	down	down	correct
GDXD.US	MicroSectors Gold Miners	20260623	47.11	48	44.93	47.41	686200	47.41	up	up	correct
GDXJ.US	VanEck Vectors Junior Gold Miners ETF	20260623	101.1	102.86	100.08	100.56	6650700	100.56	down	down	correct
GDXU.US	MicroSectors Gold Miners 3X Leveraged ETNs	20260623	94.93	100.4	92.81	94.22	942500	94.22	down	down	correct
GEM.US	Goldman Sachs ActiveBeta Emerging Markets Equity ETF	20260623	51.2	51.83	51.1	51.15	67800	51.15	down	down	correct
GGRW.US	Gabelli ETFs Trust	20260623	36.5415	36.5415	36.5415	36.5415	8	36.5415
GHYB.US	Goldman Sachs Access High Yield Corporate Bond ETF	20260623	44.75	44.87	44.75	44.8	74838	44.5526	up	up	correct
GIGB.US	Goldman Sachs ETF Trust	20260623	45.78	45.88	45.78	45.81	50110	45.6206	up	up	correct
GII.US	SPDR S&P Global Infrastructure ETF	20260623	75.25	75.64	75.24	75.57	11100	75.57	up	down	incorrect
GINN.US	Goldman Sachs Innovate Equity ETF	20260623	76.16	76.91	76.16	76.755	1300	76.755	up	down	incorrect
GLD.US	SPDR Gold Trust	20260623	377.72	380.35	377.17	377.32	7389600	377.32	down	down	correct
GLDM.US	World Gold Trust	20260623	81.43	81.98	81.32	81.34	3189600	81.34	down	down	correct
GLDX.US	USCF ETF Trust	20260623	32.635	32.81	32.5941	32.5941	4719	32.5941	down	down	correct
GLIN.US	VanEck Vectors ETF Trust	20260623	46.7	46.86	46.6	46.78	12300	46.78	up	up	correct
GLL.US	ProShares Trust II	20260623	25.76	25.82	25.42	25.81	2114700	25.81	up	up	correct
GLRY.US	Inspire Faithward Mid Cap Momentum ESG ETF	20260623	42.1	42.74	41.99	42.18	16800	42.176	up	up	correct
GLTR.US	Aberdeen Standard Physical Precious Metals Basket Shares ETF	20260623	187.17	188.36	186.43	186.67	64400	186.67	down	down	correct
GMF.US	SPDR S&P Emerging Asia Pacific ETF	20260623	155.81	156.02	155.09	155.09	3000	155.09	down	down	correct
GNR.US	SPDR S&P Global Natural Resources ETF	20260623	68.17	68.5832	68	68.09	199539	68.09	down	down	correct
GOAU.US	U.S. Global GO GOLD and Precious Metal Miners ETF	20260623	38.87	39.16	38.35	38.46	59900	38.46	down	down	correct
GOEX.US	Global X Funds	20260623	73.12	73.12	71.4	71.83	11000	71.7378	down	down	correct
GQRE.US	FlexShares Global Quality Real Estate Index Fund	20260623	63.16	63.73	63.16	63.68	7100	63.68	up	up	correct
GREK.US	Global X MSCI Greece ETF	20260623	76.52	76.55	75.95	76.04	60103	75.4795	down	down	correct
GRN.US	iPath Series B Carbon ETN	20260623	32.0296	32.0296	32.0296	32.0296	121	32.0296
GRNB.US	VanEck Vectors ETF Trust	20260623	24.05	24.109	24.04	24.0774	20099	23.9663	up	up	correct
GSEU.US	Goldman Sachs ETF Trust	20260623	48.681	48.78	48.53	48.599	6000	47.667	down	down	correct
GSG.US	iShares S&P GSCI Commodity	20260623	28.86	28.99	28.79	28.95	572000	28.95	up	up	correct
GSIE.US	Goldman Sachs ActiveBeta International Equity ETF	20260623	45.6	45.87	45.575	45.685	354800	45.097	up	up	correct
GSJY.US	Goldman Sachs ActiveBeta Japan Equity ETF	20260623	52.531	52.699	52.415	52.452	2700	52.04	down	down	correct
GSLC.US	Goldman Sachs ETF Trust	20260623	139.5	140.625	139.44	139.75	124200	139.405	up	up	correct
GSPY.US	Gotham Enhanced 500 ETF	20260623	40.12	40.21	40	40	1069	40	down	down	correct
GSSC.US	Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF	20260623	87.94	89.46	87.94	88.978	45400	88.764	up	up	correct
GSY.US	Invesco Ultra Short Duration ETF	20260623	50.1	50.1	50.09	50.1	979098	49.9322
GTEK.US	Goldman Sachs Future Tech Leaders Equity ETF	20260623	59.69	60.9	59.69	60.147	7500	60.147	up	up	correct
GTO.US	Invesco Total Return Bond ETF	20260623	46.69	46.7699	46.69	46.74	259421	46.5494	up	up	correct
GUNR.US	FlexShares Morningstar Global Upstream Natural Resources Index Fund	20260623	49.82	50.06	49.59	49.78	353400	49.78	down	down	correct
GURU.US	Global X Guru Index ETF	20260623	67.64	68.43	67.64	68.12	800	68.12	up	up	correct
GUSH.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares	20260623	30.67	31.39	30.31	31.11	448300	31.11	up	up	correct
GVIP.US	Goldman Sachs Hedge Industry VIP ETF	20260623	179.9	182.34	179.76	180.21	12700	180.21	up	up	correct
GWX.US	SPDR S&P International Small Cap ETF	20260623	43.38	43.92	43.38	43.49	28200	43.49	up	up	correct
GXC.US	SPDR Index Shares Funds	20260623	88.2	88.2	87.7	87.7	26500	87.7	down	down	correct
GXG.US	Global X MSCI Colombia ETF	20260623	42.92	43.64	42.85	43.54	220832	43.3661	up	up	correct
GYLD.US	Arrow Dow Jones Global Yield ETF	20260623	13.87	14.25	13.87	14	16000	13.9188	up	up	correct
HACK.US	ETF Series Solutions	20260623	93.73	97.01	93.73	95.96	73300	95.96	up	up	correct
HAIL.US	SPDR S&P Kensho Smart Mobility ETF	20260623	38.73	39.54	38.71	38.71	6234	38.71	down	down	correct
HAP.US	VanEck Vectors Natural Resources ETF	20260623	68.6	68.995	68.302	68.55	14092	68.55	down	down	correct
HAUZ.US	DBX ETF Trust	20260623	21.84	22.06	21.84	21.95	203500	21.95	up	up	correct
HAWX.US	iShares Currency Hedged MSCI ACWI ex U.S. ETF	20260623	46.05	46.18	45.8824	45.8824	15032	45.3816	down	down	correct
HDEF.US	Xtrackers MSCI EAFE High Dividend Yield Equity ETF	20260623	31.59	31.77	31.59	31.67	112000	31.67	up	up	correct
HDG.US	ProShares Hedge Replication ETF	20260623	54.74	54.74	54.68	54.68	400	54.387	down	down	correct
HDGE.US	AdvisorShares Ranger Equity Bear ETF	20260623	17.04	17.04	16.84	17	86000	17	down	down	correct
HDLB.US	ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B	20260623	15.18	16.09	15.18	16.09	1600	15.8972	up	up	correct
HDMV.US	First Trust Horizon Managed Volatility Developed International ETF	20260623	37.18	37.18	37.1226	37.1226	293	36.5621	down	down	correct
HDV.US	iShares Core High Dividend ETF	20260623	27.24	27.4299	27.1324	27.39	2028890	27.3038	up	up	correct
HEDJ.US	WisdomTree Europe Hedged Equity Fund	20260623	57.26	57.66	57.26	57.33	159500	56.3447	up	up	correct
HEQT.US	Simplify Exchange Traded Funds	20260623	33.23	33.38	33.22	33.233	92500	33.1328	up	up	correct
HEWJ.US	iShares Currency Hedged MSCI Japan ETF	20260623	63.41	64.08	63.27	63.58	26451	63.2357	up	up	correct
HEZU.US	iShares Currency Hedged MSCI Eurozone ETF	20260623	49.17	49.56	49.025	49.26	12874	48.4257	up	up	correct
HFXI.US	IQ 50 Percent Hedged FTSE International ETF	20260623	37.37	37.715	37.32	37.37	441600	37.37
HHH.US	ETF Managers Trust	20260623	66.8	67.26	66.27	67.22	492000	67.22	up	up	correct
HIBL.US	Direxion Daily S&P 500 High Beta Bull 3X Shares	20260623	116.07	125.12	116.07	120.24	125800	120.24	up	up	correct
HIBS.US	Direxion Daily S&P 500 High Beta Bear 3X Shares	20260623	19.38	19.62	18.615	19.34	292800	19.34	down	down	correct
HIPS.US	GraniteShares HIPS US High Income ETF	20260623	11.35	11.46	11.35	11.46	19005	11.352	up	up	correct
HMOP.US	Hartford Municipal Opportunities ETF	20260623	39.18	39.29	39.08	39.09	30361	38.9704	down	up	incorrect
HOLD.US	AdvisorShares Trust	20260623	32.4956	32.4956	32.3762	32.3762	653	32.3762	down	down	correct
HOMZ.US	ETF Series Solutions	20260623	44.68	45.11	44.5953	44.91	4249	44.8146	up	up	correct
HSCZ.US	iShares Currency Hedged MSCI EAFE Small	20260623	42.95	43.135	42.93	42.94	25003	42.3734	down	down	correct
HTAB.US	Hartford Exchange	20260623	19.18	19.18	19.13	19.17	38700	19.1075	down	down	correct
HTEC.US	Robo Global Healthcare Technology and Innovation ETF	20260623	34.67	35.33	34.67	35.127	4400	35.127	up	up	correct
HTRB.US	Hartford Total Return Bond ETF	20260623	33.74	33.7799	33.7227	33.75	116117	33.6178	up	up	correct
HTUS.US	Exchange Traded Concepts Trust	20260623	43.282	43.47	43.255	43.255	5000	43.255	down	down	correct
HUSV.US	First Trust Horizon Managed Volatility Domestic ETF	20260623	38.71	38.925	38.71	38.893	3500	38.7827	up	up	correct
HYBB.US	iShares BB Rated Corporate Bond ETF	20260623	46.64	46.66	46.62	46.622	7400	46.3997	down	down	correct
HYDW.US	DBX ETF Trust	20260623	46.67	46.755	46.67	46.739	1700	46.5345	up	up	correct
HYEM.US	VanEck Vectors Emerging Markets High Yield Bond ETF	20260623	20.2	20.28	20.11	20.19	93430	20.049	down	down	correct
HYG.US	iShares Trust	20260623	79.83	79.965	79.82	79.87	29811350	79.5017	up	down	incorrect
HYGH.US	iShares U.S. ETF Trust	20260623	86.58	86.758	86.578	86.69	18600	86.2431	up	up	correct
HYGV.US	FlexShares Trust	20260623	40.15	40.23	40.15	40.18	161200	39.9369	up	up	correct
HYLB.US	Xtrackers USD High Yield Corporate Bond ETF	20260623	36.44	36.49	36.435	36.45	1836864	36.2577	up	up	correct
HYMB.US	SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF	20260623	25.33	25.33	25.29	25.31	1840952	25.215	down	down	correct
HYS.US	PIMCO 0	20260623	93.3	93.59	93.22	93.42	76176	92.8506	up	up	correct
HYTR.US	CP High Yield Trend ETF	20260623	21.33	21.35	21.29	21.342	160400	21.2384	up	up	correct
HYUP.US	Xtrackers High Beta High Yield Bond ETF	20260623	41.67	41.6799	41.65	41.6699	2706	41.4143	down	down	correct
IAI.US	iShares U.S. Broker	20260623	184.49	187.07	184.49	185.49	56100	185.49	up	up	correct
IAK.US	iShares U.S. Insurance ETF	20260623	136.51	138.77	136.43	138.53	72500	138.53	up	up	correct
IAPR.US	Innovator MSCI EAFE Power Buffer ETF	20260623	33.02	33.06	33.016	33.025	2600	33.025	up	down	incorrect
IAT.US	iShares U.S. Regional Banks ETF	20260623	60.08	61.14	60	61.07	86600	61.07	up	up	correct
IAU.US	iShares Gold Trust	20260623	77.4	77.94	77.29	77.33	4652100	77.33	down	down	correct
IAUM.US	iShares® Gold Trust Micro	20260623	41.02	41.28	40.96	40.98	1657400	40.98	down	down	correct
IBD.US	Northern Lights Fund Trust IV	20260623	23.86	23.8929	23.79	23.82	107373	23.6479	down	down	correct
IBDR.US	iShares iBonds Dec 2026 Term Corporate ETF	20260623	24.22	24.23	24.22	24.23	708593	24.15	up	up	correct
IBDS.US	iShares iBonds Dec 2027 Term Corporate ETF	20260623	24.17	24.19	24.17	24.19	681492	24.1055	up	up	correct
IBDT.US	iShares iBonds Dec 2028 Term Corporate ETF	20260623	25.19	25.22	25.19	25.205	715807	25.1139	up	up	correct
IBDU.US	iShares Trust	20260623	23.11	23.13	23.1	23.11	702000	23.0237
IBDV.US	iShares Trust	20260623	21.73	21.7599	21.73	21.73	838704	21.6493
IBDW.US	iShares Trust	20260623	20.77	20.8	20.734	20.775	822400	20.6947	up	up	correct
IBND.US	SPDR Bloomberg Barclays International Corporate Bond ETF	20260623	31.08	31.0885	30.94	31.02	100897	30.9483	down	down	correct
IBUY.US	Amplify Online Retail ETF	20260623	66.75	68	66.75	67.65	10300	67.65	up	up	correct
IDEV.US	iShares Core MSCI International Developed Markets ETF	20260623	88.07	88.47	87.83	88.03	1496100	88.03	down	down	correct
IDHQ.US	Invesco S&P International Developed Quality ETF	20260623	42.54	42.84	42.54	42.71	324600	42.71	up	down	incorrect
IDLV.US	Invesco S&P International Developed Low Volatility ETF	20260623	34.06	34.23	34.06	34.16	10200	34.16	up	down	incorrect
IDMO.US	Invesco S&P International Developed Momentum ETF	20260623	59.99	60.49	59.91	60.14	388300	60.14	up	up	correct
IDNA.US	iShares Genomics Immunology and Healthcare ETF	20260623	30.66	31.45	30.66	31.17	20361	31.17	up	up	correct
IDOG.US	ALPS International Sector Dividend Dogs ETF	20260623	41.3	41.5	41.27	41.34	41500	41.34	up	up	correct
IDRV.US	iShares Trust	20260623	38.36	38.57	38.21	38.21	9200	38.21	down	down	correct
IDU.US	iShares U.S. Utilities ETF	20260623	113.11	114.15	112.55	113.94	76800	113.94	up	up	correct
IDX.US	VanEck Vectors Indonesia Index ETF	20260623	10.74	10.83	10.72	10.76	27200	10.76	up	up	correct
IEMG.US	iShares Core MSCI Emerging Markets ETF	20260623	81.43	82.58	81.21	81.32	9999600	81.32	down	down	correct
IEUR.US	iShares Core MSCI Europe ETF	20260623	73.8	74.17	73.608	73.88	3065600	73.88	up	up	correct
IEV.US	iShares Trust	20260623	71.56	71.84	71.41	71.45	72300	71.45	down	down	correct
IEZ.US	iShares U.S. Oil Equipment & Services ETF	20260623	27.55	27.92	27.47	27.68	387800	27.68	up	up	correct
IFED.US	IFED	20260623	44.43	44.93	44.43	44.93	1980	44.93	up	up	correct
IG.US	Principal Exchange	20260623	20.6	20.64	20.6	20.62	35952	20.5362	up	up	correct
IGBH.US	iShares Interest Rate Hedged Long	20260623	24.69	24.7099	24.67	24.68	252939	24.5778	down	down	correct
IGLB.US	iShares 10+ Year Investment Grade Corporate Bond ETF	20260623	49.91	50.16	49.908	50.05	563890	49.8351	up	up	correct
IGM.US	iShares Expanded Tech Sector ETF	20260623	158.17	160.62	157.64	158.29	779300	158.29	up	down	incorrect
IHAK.US	iShares Cybersecurity and Tech ETF	20260623	53.38	54.995	53.38	54.55	161000	54.55	up	up	correct
IHDG.US	WisdomTree Trust	20260623	52.22	52.55	52.22	52.36	92100	51.6702	up	up	correct
IHE.US	iShares U.S. Pharmaceuticals ETF	20260623	93.29	94.31	93.23	94.12	197000	94.12	up	up	correct
IHF.US	iShares U.S. Healthcare Providers ETF	20260623	53.13	53.43	52.99	53.26	319000	53.26	up	up	correct
IHI.US	iShares U.S. Medical Devices ETF	20260623	48.75	49.2	48.69	49.12	2410400	49.12	up	down	incorrect
IHY.US	VanEck Vectors International High Yield Bond ETF	20260623	21.669	21.72	21.62	21.62	2440	21.5201	down	down	correct
IIGD.US	Invesco Investment Grade Defensive ETF	20260623	24.4	24.405	24.39	24.405	4644	24.3196	up	up	correct
IJAN.US	Innovator MSCI EAFE Power Buffer ETF January	20260623	37.81	37.92	37.78	37.82	3900	37.82	up	up	correct
IJH.US	iShares Trust	20260623	75	75.91	74.79	75.3	5914100	75.3	up	up	correct
IJJ.US	iShares S&P Mid	20260623	143.75	145.34	143.62	144.44	132700	144.44	up	up	correct
IJK.US	iShares S&P Mid	20260623	114.11	115.67	113.84	114.54	193500	114.54	up	up	correct
IJR.US	iShares Core S&P Small	20260623	141.63	143.46	141.41	142.77	2778900	142.77	up	up	correct
IJS.US	iShares S&P Small	20260623	131.8	133.26	131.8	132.71	165200	132.71	up	up	correct
IJUL.US	Innovator MSCI EAFE Power Buffer ETF	20260623	35.47	35.79	35.47	35.6936	12911	35.6936	up	down	incorrect
ILCB.US	iShares Morningstar U.S. Equity ETF	20260623	101.87	102.53	101.87	101.94	7700	101.94	up	up	correct
ILCG.US	iShares Morningstar Growth ETF	20260623	113.67	114.82	113.18	113.42	61100	113.42	down	down	correct
ILCV.US	iShares Morningstar Value ETF	20260623	100.49	101.08	100.35	100.76	41600	100.76	up	up	correct
ILDR.US	First Trust Exchange	20260623	37.69	38.11	37.62	37.62	107000	37.62	down	down	correct
ILF.US	iShares Latin America 40 ETF	20260623	33.25	33.74	33.16	33.52	1365400	33.52	up	up	correct
ILTB.US	iShares Trust	20260623	49.11	49.32	49.11	49.18	30627	48.9795	up	up	correct
IMCB.US	iShares Morningstar Mid	20260623	94.64	95.44	94.39	95.06	26300	95.06	up	up	correct
IMCG.US	iShares Morningstar Mid	20260623	95.7	96.78	95.36	96	60800	96	up	up	correct
IMTB.US	iShares Core 5	20260623	43.53	43.579	43.51	43.51	9436	43.3477	down	down	correct
IMTM.US	iShares MSCI Intl Momentum Factor ETF	20260623	52.65	52.94	52.5	52.69	357500	52.69	up	down	incorrect
INCO.US	Columbia India Consumer ETF	20260623	59.26	59.32	59.08	59.15	21100	59.15	down	up	incorrect
INDL.US	Direxion Daily MSCI India Bull 2x Shares	20260623	44.53	44.98	44.53	44.66	17200	44.66	up	up	correct
INDS.US	Pacer Benchmark Industrial Real Estate SCTR ETF	20260623	40.11	40.43	40.11	40.1832	7722	40.1832	up	up	correct
INFL.US	Horizon Kinetics Inflation Beneficiaries ETF	20260623	48.88	49.42	48.87	49.05	100200	48.92	up	up	correct
INKM.US	SSGA Active Trust	20260623	34.61	34.695	34.61	34.6768	2640	34.2104	up	up	correct
INMU.US	BlackRock Intermediate Muni Income Bond ETF	20260623	24.2	24.2	24.175	24.19	228400	24.1238	down	down	correct
INTF.US	iShares Edge MSCI Multifactor Intl ETF	20260623	40.55	40.76	40.47	40.59	311900	40.59	up	up	correct
IOCT.US	Innovator ETFs Trust	20260623	36.87	36.87	36.709	36.765	6800	36.765	down	down	correct
IOO.US	iShares Global 100 ETF	20260623	135.16	136.43	135	135.31	288500	135.31	up	up	correct
IPAC.US	iShares Core MSCI Pacific ETF	20260623	81.33	81.95	81.33	81.43	89700	81.43	up	down	incorrect
IPAY.US	ETF Series Solutions	20260623	43.49	43.92	43.49	43.65	53700	43.65	up	down	incorrect
IPO.US	Renaissance IPO ETF	20260623	56.6	58.18	56.32	57.1	59500	57.1	up	up	correct
IPOS.US	Renaissance International IPO ETF	20260623	25.04	25.499	24.93	24.969	8300	24.969	down	down	correct
IQDF.US	FlexShares International Quality Dividend Index Fund	20260623	34.17	34.42	34.17	34.2	107100	34.2	up	up	correct
IQDY.US	FlexShares International Quality Dividend Dynamic Index Fund	20260623	42.38	42.52	42.38	42.39	3700	42.39	up	up	correct
IQLT.US	iShares MSCI Intl Quality Factor ETF	20260623	48.39	48.72	48.38	48.51	1151900	48.51	up	down	incorrect
IQSI.US	IQ Candriam ESG International Equity ETF	20260623	37.63	37.735	37.57	37.58	2800	37.58	down	down	correct
IQSU.US	IQ Candriam ESG US Equity ETF	20260623	61.31	61.31	60.891	60.891	1200	60.891	down	down	correct
ISCB.US	iShares Morningstar Small	20260623	73.33	73.54	73.03	73.14	3100	73.14	down	down	correct
ISCF.US	iShares Trust	20260623	43.05	43.24	42.98	43.09	38700	43.09	up	up	correct
ISCG.US	iShares Morningstar Small	20260623	62.59	63.67	62.59	63.02	19100	63.02	up	up	correct
ISCV.US	iShares Morningstar Small	20260623	76.14	76.52	75.8	76.29	12100	76.29	up	up	correct
ISRA.US	VanEck Vectors Israel ETF	20260623	61.94	62.89	61.94	62.44	9500	62.44	up	up	correct
ISWN.US	Amplify ETF Trust	20260623	22.18	22.2	22.16	22.17	1100	22.0092	down	down	correct
ITAN.US	Alpha Architect ETF Trust	20260623	41.26	41.45	41.21	41.298	3800	41.194	up	up	correct
ITEQ.US	BlueStar Israel Technology ETF	20260623	63.65	64.38	63.65	63.969	3800	63.969	up	up	correct
ITOT.US	iShares Core S&P Total U.S. Stock Market ETF	20260623	160.97	162.43	160.76	161.2	1904500	161.2	up	up	correct
IVE.US	iShares Trust	20260623	225.78	227.05	225.22	226.21	673400	226.21	up	up	correct
IVES.US	ETF Managers Trust	20260623	36.6	37.261	36.49	36.65	445100	36.65	up	up	correct
IVLU.US	iShares Edge MSCI Intl Value Factor ETF	20260623	41.62	41.82	41.52	41.64	804100	41.64	up	up	correct
IVOG.US	Vanguard S&P Mid	20260623	142.47	143.91	141.76	142.75	18400	142.75	up	up	correct
IVOL.US	Krane Shares Trust	20260623	17.29	17.33	17.28	17.295	78400	17.243	up	up	correct
IVOO.US	Vanguard Admiral Funds	20260623	127.21	128.75	127.01	127.78	84000	127.435	up	up	correct
IVOV.US	Vanguard S&P Mid	20260623	111.65	112.2352	111.58	111.72	7493	111.72	up	up	correct
IVV.US	iShares Core S&P 500 ETF	20260623	737.15	743.02	735.75	737.14	15553500	737.14	down	down	correct
IVW.US	iShares S&P 500 Growth ETF	20260623	133.64	135.15	133.47	133.71	1718300	133.71	up	up	correct
IWB.US	iShares Russell 1000 ETF	20260623	400.99	404.59	400.61	401.57	324500	401.57	up	up	correct
IWC.US	iShares Micro	20260623	189.42	194.55	189.42	192.18	41000	192.18	up	up	correct
IWD.US	iShares Russell 1000 Value ETF	20260623	240.19	242.13	239.46	240.95	1541000	240.95	up	up	correct
IWDL.US	ETRACS 2x Leveraged US Value Factor TR ETN	20260623	61.813	61.813	61.813	61.813	100	61.813
IWF.US	iShares Russell 1000 Growth ETF	20260623	120.09	121.035	119.77	119.81	4806033	119.81	down	down	correct
IWFL.US	ETRACS 2x Leveraged US Growth Factor TR ETN	20260623	56.75	57	56.74	56.9818	6152	56.9818	up	down	incorrect
IWL.US	iShares Russell Top 200 ETF	20260623	181.45	182.97	181.41	181.51	67100	181.51	up	up	correct
IWM.US	iShares Trust	20260623	293.26	297.75	292.4	295.32	26821700	295.32	up	down	incorrect
IWML.US	ETRACS 2x Leveraged US Size Factor TR ETN	20260623	31.97	32.638	31.97	32.638	100	32.638	up	up	correct
IWN.US	iShares Russell 2000 Value ETF	20260623	215.2	218.67	215.2	217.55	499100	217.55	up	up	correct
IWO.US	iShares Russell 2000 Growth ETF	20260623	384.22	391.76	384.1	387.68	414400	387.68	up	up	correct
IWP.US	iShares Russell Mid	20260623	139.51	141.3	139.06	139.93	737900	139.93	up	up	correct
IWR.US	iShares Russell Mid	20260623	107.39	108.51	107.1	107.84	1198100	107.84	up	up	correct
IWS.US	iShares Russell Mid	20260623	161.52	163.04	161.18	162.3	224200	162.3	up	up	correct
IWV.US	iShares Russell 3000 ETF	20260623	417.46	421.01	417.25	418.24	106600	418.24	up	up	correct
IWX.US	iShares Russell Top 200 Value ETF	20260623	104.62	105.5	104.35	104.94	98200	104.94	up	up	correct
IWY.US	iShares Russell Top 200 Growth ETF	20260623	281.08	283.36	280.5	280.52	225800	280.52	down	up	incorrect
IXC.US	iShares Global Energy ETF	20260623	50.22	50.65	50.16	50.59	425400	50.59	up	down	incorrect
IXG.US	iShares Global Financials ETF	20260623	124.71	125.4	124.01	125.16	90400	125.16	up	up	correct
IXJ.US	iShares Global Healthcare ETF	20260623	94.34	94.86	94.24	94.84	101800	94.84	up	up	correct
IXN.US	iShares Global Tech ETF	20260623	139.79	141.74	138.89	139.36	293900	139.36	down	down	correct
IXP.US	iShares Global Comm Services ETF	20260623	113.01	114.3	113.01	113.93	218500	113.93	up	down	incorrect
IYC.US	iShares U.S. Consumer Services ETF	20260623	99.24	99.84	99.08	99.34	49339	99.34	up	up	correct
IYE.US	iShares U.S. Energy ETF	20260623	57.49	58.01	57.29	57.86	970500	57.86	up	up	correct
IYF.US	iShares U.S. Financials ETF	20260623	128.25	129.37	128.11	129.09	139000	129.09	up	up	correct
IYG.US	iShares U.S. Financial Services ETF	20260623	90.85	91.55	90.8	91.22	66000	91.22	up	up	correct
IYH.US	iShares U.S. Healthcare ETF	20260623	63.74	64.14	63.57	64.03	455800	64.03	up	up	correct
IYK.US	iShares U.S. Consumer Goods ETF	20260623	72.21	72.51	71.7	72.42	217500	72.42	up	up	correct
IYM.US	iShares U.S. Basic Materials ETF	20260623	182.11	182.57	180.41	180.57	88400	180.57	down	up	incorrect
IYR.US	iShares U.S. Real Estate ETF	20260623	101.76	103.19	101.76	102.99	4736700	102.99	up	down	incorrect
IYW.US	iShares U.S. Technology ETF	20260623	243.97	247.29	242.94	243.37	484200	243.37	down	down	correct
IYY.US	iShares Dow Jones U.S. ETF	20260623	178.69	180	178.52	178.89	17400	178.89	up	up	correct
JAAA.US	Janus Detroit Street Trust	20260623	50.64	50.65	50.624	50.64	3816400	50.4402
JAGG.US	JPMorgan U.S. Aggregate Bond ETF	20260623	45.841	45.87	45.7701	45.8159	139167	45.6501	down	down	correct
JDIV.US	JPMorgan U.S. Dividend ETF	20260623	55.5275	55.5275	55.5275	55.5275	334	55.5275
JDST.US	Direxion Daily Junior Gold Miners Index Bear 2X Shares	20260623	39.89	40.48	38.65	40.24	432369	40.24	up	up	correct
JEPI.US	J.P. Morgan Exchange	20260623	55.91	56.08	55.66	55.83	4019000	55.4473	down	down	correct
JETS.US	U.S. Global Jets ETF	20260623	30.5	31.385	30.46	31.18	2113900	31.18	up	up	correct
JHCB.US	John Hancock Exchange	20260623	21.26	21.359	21.26	21.28	38400	21.1895	up	up	correct
JHEM.US	John Hancock Multifactor Emerging Markets ETF	20260623	40.22	40.22	39.8996	39.915	55337	39.7135	down	down	correct
JHMB.US	John Hancock Exchange	20260623	21.97	21.97	21.94	21.95	11600	21.86	down	down	correct
JHMD.US	John Hancock Multifactor Developed International ETF	20260623	44.55	44.8359	44.55	44.717	42357	43.951	up	up	correct
JHML.US	John Hancock Multifactor Large Cap ETF	20260623	87.82	88.51	87.82	87.99	14118	87.6029	up	up	correct
JHMM.US	John Hancock Multifactor Mid Cap ETF	20260623	73.23	74.07	73.0296	73.65	179939	73.3668	up	up	correct
JHMU.US	John Hancock Exchange	20260623	26.338	26.338	26.315	26.315	400	26.2321	down	down	correct
JHSC.US	John Hancock Multifactor Small Cap ETF	20260623	47.34	48.01	47.34	47.69	21890	47.5036	up	up	correct
JIG.US	J.P. Morgan Exchange	20260623	85.18	86.21	85.09	85.09	32800	85.09	down	down	correct
JIGB.US	J.P. Morgan Exchange	20260623	45.19	45.36	45.15	45.2598	6901	45.0688	up	up	correct
JKD.US	iShares Morningstar U.S. Equity ETF	20260623	101.87	102.5291	101.8661	101.94	7678	101.94	up	up	correct
JKE.US	iShares Morningstar Growth ETF	20260623	113.67	114.82	113.18	113.42	61131	113.42	down	down	correct
JKF.US	iShares Morningstar Value ETF	20260623	100.49	101.08	100.35	100.76	41587	100.76	up	up	correct
JKG.US	iShares Morningstar Mid	20260623	94.64	95.4399	94.3916	95.06	26290	95.06	up	up	correct
JKJ.US	iShares Morningstar Small	20260623	73.33	73.54	73.03	73.1372	3105	73.1372	down	down	correct
JKK.US	iShares Morningstar Small	20260623	62.59	63.67	62.59	63.02	19106	63.02	up	up	correct
JMBS.US	Janus Henderson Mortgage	20260623	45.04	45.1	45.03	45.06	413462	44.866	up	up	correct
JMOM.US	JPMorgan U.S. Momentum Factor ETF	20260623	82.52	83.467	82.52	82.79	75700	82.79	up	up	correct
JNK.US	SPDR Bloomberg Barclays High Yield Bond ETF	20260623	96.21	96.35	96.21	96.25	1873693	95.7199	up	up	correct
JNUG.US	Direxion Daily Junior Gold Miners Index Bull 2X Shares	20260623	129.02	133.09	125.91	127.45	298700	127.45	down	down	correct
JOJO.US	Tidal ETF Trust	20260623	15.545	15.545	15.529	15.529	1700	15.4729	down	down	correct
JOYY.US	Infusive® Compounding Global Equities ETF	20260623	65.72	68.26	65.37	66.29	407800	64.7983	up	up	correct
JPEM.US	JPMorgan Diversified Return Emerging Markets Equity ETF	20260623	63.05	63.51	63.05	63.127	12800	63.127	up	up	correct
JPIE.US	J.P. Morgan Exchange	20260623	45.94	45.96	45.92	45.93	1109000	45.7144	down	down	correct
JPIN.US	JPMorgan Diversified Return International Equity ETF	20260623	71.46	71.95	71.46	71.67	15600	71.67	up	up	correct
JPMB.US	JPMorgan USD Emerging Markets Sovereign Bond ETF	20260623	40.21	40.21	40.17	40.17	3884	39.9753	down	down	correct
JPME.US	JPMorgan Diversified Return U.S. Mid Cap Equity ETF	20260623	121.8	123.02	121.8	122.6883	11343	122.6883	up	up	correct
JPSE.US	JPMorgan Diversified Return U.S. Small Cap Equity ETF	20260623	58.43	59.29	58.43	59.0811	12363	59.0811	up	up	correct
JPUS.US	JPMorgan Diversified Return U.S. Equity ETF	20260623	137.99	138.75	137.59	138.4934	9182	138.4934	up	up	correct
JPXN.US	iShares JPX	20260623	98.13	98.79	97.99	98.48	10700	98.48	up	down	incorrect
JQUA.US	JPMorgan U.S. Quality Factor ETF	20260623	70.03	70.56	69.93	70.12	380000	70.12	up	down	incorrect
JSCP.US	JPMorgan Short Duration Core Plus ETF	20260623	47.01	47.025	47	47.02	1507700	46.8494	up	up	correct
JSTC.US	Tidal ETF Trust	20260623	22.35	22.5	22.3	22.399	6900	22.2997	up	up	correct
JUSA.US	JPMorgan ActiveBuilders U.S. Large Cap Equity ETF	20260623	66.14	66.4799	65.985	66.02	14918	66.02	down	down	correct
JUST.US	Goldman Sachs JUST U.S. Large Cap Equity ETF	20260623	105.13	105.775	105.13	105.4489	8860	105.1819	up	up	correct
JVAL.US	JPMorgan U.S. Value Factor ETF	20260623	57.11	57.684	57.05	57.32	27300	57.32	up	up	correct
JXI.US	iShares Global Utilities ETF	20260623	83.46	84.12	83.24	83.91	55900	83.91	up	up	correct
KARS.US	KraneShares Electric Vehicles and Future Mobility Index ETF	20260623	32.17	32.195	31.577	32.079	5200	32.079	down	down	correct
KBA.US	KraneShares Trust	20260623	34.17	34.34	34.1	34.1	30881	34.1	down	down	correct
KBE.US	SPDR S&P Bank ETF	20260623	65.92	66.92	65.82	66.84	1219800	66.84	up	up	correct
KCCA.US	KraneShares California Carbon Allowance ETF	20260623	17.14	17.25	17.111	17.19	22100	17.19	up	up	correct
KCE.US	SPDR S&P Capital Markets ETF	20260623	152.47	153.96	152.15	152.51	8000	152.51	up	up	correct
KEMQ.US	KraneShares FTSE Emerging Markets Consumer Technology Index ETF	20260623	25.36	25.36	25.174	25.174	700	25.174	down	down	correct
KEMX.US	KraneShares MSCI Emerging Markets ex China Index ETF	20260623	51.4	52.17	51.28	51.38	14300	51.38	down	down	correct
KGRN.US	KraneShares MSCI China Clean Technology ETF	20260623	24.09	24.341	23.86	23.89	29000	23.89	down	down	correct
KHYB.US	KraneShares Asia Pacific High Yield Bond ETF	20260623	24.19	24.24	24.17	24.175	8500	23.9813	down	down	correct
KIE.US	SPDR S&P Insurance ETF	20260623	58.55	59.69	58.55	59.62	1298100	59.62	up	up	correct
KLDW.US	Knowledge Leaders Developed World ETF	20260623	64.2378	64.2378	64.2378	64.2378	0	64.2378
KMLM.US	KFA Mount Lucas Index Strategy ETF	20260623	27.98	27.98	27.69	27.76	255400	27.76	down	down	correct
KNOW.US	Direxion All Cap Insider Sentiment Shares	20260623	12.9	12.9	12.63	12.7849	8449	12.7849	down	down	correct
KOKU.US	Xtrackers MSCI Kokusai Equity ETF	20260623	128.96	128.96	128.47	128.47	900	128.47	down	down	correct
KOLD.US	ProShares UltraShort Bloomberg Natural Gas	20260623	22.87	23.47	22.55	23.18	2816800	23.18	up	up	correct
KOMP.US	SPDR S&P Kensho New Economies Composite ETF	20260623	68.65	70.2	68.65	68.92	100100	68.92	up	up	correct
KONG.US	ETF Opportunities Trust	20260623	30.39	30.59	30.3	30.405	6100	30.405	up	down	incorrect
KORP.US	American Century Diversified Corporate Bond ETF	20260623	46.73	46.7998	46.7004	46.745	65538	46.5483	up	up	correct
KORU.US	Direxion Shares ETF Trust	20260623	710.53	824.42	700	700.01	46322479	35.0005	down	down	correct
KRBN.US	KraneShares Global Carbon ETF	20260623	33.12	33.6	33.12	33.29	12779	33.29	up	up	correct
KRE.US	SPDR S&P Regional Banking ETF	20260623	71.95	73.23	71.85	73.12	16889900	73.12	up	up	correct
KSA.US	iShares MSCI Saudi Arabia ETF	20260623	38.17	38.325	38.13	38.2	340000	38.2	up	up	correct
KSTR.US	KraneShares SSE STAR Market 50 Index ETF	20260623	27.63	27.68	27.43	27.51	501100	27.51	down	down	correct
KURE.US	KraneShares MSCI All China Health Care Index ETF	20260623	14.88	15.2	14.88	15.08	34200	15.08	up	up	correct
KVLE.US	KFA Value Line Dynamic Core Equity Index ETF	20260623	27.794	27.81	27.794	27.81	400	27.6456	up	up	correct
KWEB.US	KraneShares CSI China Internet ETF	20260623	24.44	24.77	24.385	24.49	24388400	24.49	up	up	correct
KXI.US	iShares Global Consumer Staples ETF	20260623	67.25	67.64	67.24	67.6	33700	67.6	up	up	correct
LABD.US	Direxion Daily S&P Biotech Bear 3X Shares	20260623	10.25	10.3	9.34	9.69	6470700	9.69	down	down	correct
LABU.US	Direxion Shares ETF Trust	20260623	221.29	243	221.29	235.21	560900	235.21	up	up	correct
LCR.US	Leuthold Core ETF	20260623	38.63	39.47	38.63	39.325	2500	39.325	up	up	correct
LCTD.US	BlackRock World ex U.S. Carbon Transition Readiness ETF	20260623	57.023	57.22	56.959	56.959	8700	56.959	down	down	correct
LCTU.US	BlackRock U.S. Carbon Transition Readiness ETF	20260623	78.61	79.18	78.55	78.712	33800	78.712	up	up	correct
LDUR.US	PIMCO Enhanced Low Duration Active Exchange	20260623	95.22	95.4394	95.22	95.42	87862	95.1006	up	up	correct
LEMB.US	iShares J.P. Morgan EM Local Currency Bond ETF	20260623	42.2	42.28	42.19	42.24	165300	42.24	up	up	correct
LGH.US	HCM Defender 500 Index ETF	20260623	62.745	62.97	62.21	62.4	23300	62.4	down	down	correct
LGLV.US	SPDR SSGA US Large Cap Low Volatility Index ETF	20260623	177.15	178.84	177.15	178.5	13600	178.5	up	up	correct
LGOV.US	First Trust Exchange	20260623	21.4	21.49	21.26	21.46	113900	21.3047	up	up	correct
LIT.US	Global X Funds	20260623	78.65	79.255	78.01	78.43	199437	78.0943	down	down	correct
LOPP.US	Gabelli ETFs Trust	20260623	38.84	38.945	38.6535	38.6535	5229	38.6535	down	down	correct
LOUP.US	Innovator ETFs Trust	20260623	92.89	94.155	92.83	93.21	12264	93.21	up	up	correct
LQD.US	iShares iBoxx $ Investment Grade Corporate Bond ETF	20260623	108.78	109.115	108.72	108.91	27509270	108.529	up	up	correct
LQDB.US	iShares Trust	20260623	86.28	86.35	86.28	86.319	900	85.9843	up	up	correct
LQDH.US	iShares Interest Rate Hedged Corporate Bond ETF	20260623	93.25	93.41	93.25	93.36	24500	92.9373	up	up	correct
LRGF.US	iShares MSCI USA Multifactor ETF	20260623	74.26	74.94	74.245	74.49	165000	74.49	up	down	incorrect
LRNZ.US	TrueShares Technology AI and Deep Learning ETF	20260623	59.01	59.36	58.96	58.968	4600	58.968	down	up	incorrect
LSAF.US	LeaderSharesTM AlphaFactor US Core Equity ETF	20260623	50.78	51.433	50.78	51.2477	10377	51.2477	up	down	incorrect
LSAT.US	Two Roads Shared Trust	20260623	42.43	42.96	42.43	42.9282	6703	42.9282	up	down	incorrect
LTL.US	ProShares Ultra Telecommunications	20260623	22.74	22.94	22.74	22.94	800	22.899	up	up	correct
LTPZ.US	PIMCO 15+ Year U.S. TIPS Index Exchange	20260623	50.55	50.685	50.47	50.47	50138	49.8422	down	down	correct
MAKX.US	ProShares S&P Kensho Smart Factories ETF	20260623	70.735	70.915	69.89	69.89	2400	69.874	down	down	correct
MARB.US	First Trust Vivaldi Merger Arbitrage ETF	20260623	22	22.89	20.13	21.0048	4686	21.0048	down	down	correct
MBOX.US	Freedom Day Dividend ETF	20260623	39.65	40.002	39.62	40.002	12300	39.8366	up	up	correct
MBSD.US	FlexShares Disciplined Duration MBS Index Fund	20260623	20.7	20.7	20.581	20.595	8540	20.5349	down	down	correct
MDY.US	SPDR S&P MIDCAP 400 ETF Trust	20260623	683.91	692.26	682.14	686.82	582900	686.82	up	up	correct
MDYG.US	SPDR S&P 400 Mid Cap Growth ETF	20260623	108.95	110.32	108.6	109.28	66100	109.28	up	up	correct
MDYV.US	SPDR S&P 400 Mid Cap Value ETF	20260623	92.46	93.36	92.38	92.83	63400	92.83	up	up	correct
META.US	Roundhill Ball Metaverse ETF	20260623	562.25	572.2	561.02	562.2	13103300	562.2	down	down	correct
MEXX.US	Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3	20260623	27.82	28.67	27.5	28.05	19000	28.05	up	down	incorrect
MFDX.US	PIMCO RAFI Dynamic Multi	20260623	41.62	41.71	41.41	41.51	17065	41.0913	down	up	incorrect
MFEM.US	PIMCO RAFI Dynamic Multi	20260623	28.11	28.36	28.09	28.14	206600	27.9506	up	down	incorrect
MFUS.US	PIMCO RAFI Dynamic Multi	20260623	65.69	66.17	65.69	66.01	7220	65.7938	up	up	correct
MGC.US	Vanguard Mega Cap Index Fund ETF Shares	20260623	269.01	271.28	268.94	269.03	99694	268.3767	up	up	correct
MGK.US	Vanguard Mega Cap Growth Index Fund ETF Shares	20260623	85.57	86.46	85.46	85.49	1942634	85.4049	down	down	correct
MGV.US	Vanguard World Fund	20260623	162.49	163.31	161.725	162.69	324983	161.9683	up	up	correct
MID.US	American Century Mid Cap Growth Impact ETF	20260623	66.33	67.22	66.33	66.594	9000	66.594	up	up	correct
MIDE.US	DBX ETF Trust	20260623	37.574	37.574	37.574	37.574	100	37.574
MIDU.US	Direxion Shares ETF Trust	20260623	68.86	71.28	68.51	69.76	17600	69.76	up	up	correct
MINO.US	PIMCO ETF Trust	20260623	45.63	45.63	45.55	45.58	75800	45.4306	down	down	correct
MINT.US	PIMCO Enhanced Short Maturity Active Exchange	20260623	100.7	100.71	100.68	100.7	1138416	100.3764
MJ.US	ETFMG Alternative Harvest ETF	20260623	23.94	24.335	23.595	23.78	28900	23.78	down	down	correct
MLPA.US	Global X MLP ETF	20260623	52.5	53.24	51.96	53.24	203000	53.24	up	up	correct
MLPB.US	UBS ETRACS Alerian MLP Infrastructure Index ETN Series B	20260623	28.44	28.6708	28.33	28.6708	1656	28.247	up	up	correct
MLPR.US	ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN	20260623	67.8	69.272	67.8	69.272	1600	67.6106	up	up	correct
MLPX.US	Global X MLP & Energy Infrastructure ETF	20260623	72.88	74.25	72.51	74.25	355300	74.25	up	up	correct
MMIN.US	IQ MacKay Municipal Insured ETF	20260623	24.12	24.18	24.12	24.14	95225	24.0623	up	up	correct
MMIT.US	IndexIQ Active ETF Trust	20260623	24.37	24.38	24.3401	24.36	216232	24.289	down	down	correct
MMLG.US	First Trust Exchange	20260623	35.76	35.76	35.5575	35.6095	5868	35.6095	down	down	correct
MMSC.US	MMSC	20260623	28.37	28.73	28.36	28.484	9900	28.484	up	up	correct
MMTM.US	SPDR S&P 1500 Momentum Tilt ETF	20260623	305.76	307.72	305.48	305.94	1600	305.94	up	up	correct
MNA.US	IQ Merger Arbitrage ETF	20260623	36.38	36.48	36.36	36.4481	47322	36.4481	up	up	correct
MOO.US	VanEck Vectors Agribusiness ETF	20260623	76.68	77.06	76.41	76.54	156400	76.54	down	down	correct
MORT.US	VanEck Vectors Mortgage REIT Income ETF	20260623	9.98	10.12	9.98	10.1	506688	9.6857	up	up	correct
MOTO.US	SmartETFs Smart Transportation & Technology ETF	20260623	64.5987	64.5987	64.5987	64.5987	57	64.5987
MSOS.US	AdvisorShares Pure US Cannabis ETF	20260623	4.6	4.64	4.43	4.5	7557800	4.5	down	down	correct
MTGP.US	WisdomTree Mortgage Plus Bond Fund	20260623	44	44.22	44	44.156	9800	44.0115	up	up	correct
MTUL.US	ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN	20260623	63.37	63.37	62.648	62.648	200	62.648	down	down	correct
MUB.US	iShares Trust	20260623	107.22	107.35	107.2	107.26	2789845	106.9724	up	up	correct
MUNI.US	PIMCO ETF Trust	20260623	52.49	52.52	52.46	52.47	255905	52.3204	down	down	correct
MUSI.US	American Century Multisector Income ETF	20260623	43.6	43.63	43.58	43.6	26500	43.4217
MUST.US	Columbia Multi	20260623	20.66	20.74	20.53	20.7	60787	20.6439	up	up	correct
MVRL.US	ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN	20260623	12.8	13.26	12.7989	13.2569	12297	12.879	up	up	correct
MVV.US	ProShares Ultra MidCap400	20260623	87.64	89.03	87.2	88.19	3200	88.084	up	up	correct
MXI.US	iShares Global Materials ETF	20260623	107.28	107.56	106.75	106.79	7900	106.79	down	down	correct
MYY.US	ProShares Short MidCap400	20260623	15.48	15.5	15.34	15.41	1700	15.271	down	down	correct
MZZ.US	ProShares UltraShort MidCap400	20260623	6.02	6.05	5.96	6.05	3200	6.028	up	up	correct
NACP.US	Impact Shares Trust I	20260623	59.52	59.52	59.07	59.07	10700	58.9644	down	down	correct
NAIL.US	Direxion Daily Homebuilders & Supplies Bull 3X Shares	20260623	43.02	44.46	42.23	43.11	965100	43.11	up	up	correct
NANR.US	SPDR S&P North American Natural Resources ETF	20260623	76.88	77.39	76.445	76.755	32508	76.755	down	down	correct
NERD.US	Listed Funds Trust	20260623	19.47	19.69	19.47	19.584	2200	19.584	up	up	correct
NETL.US	Fundamental Income Net Lease Real Estate ETF	20260623	26.43	26.49	26.36	26.453	18000	26.3489	up	up	correct
NFLT.US	Virtus Newfleet Multi	20260623	22.86	22.9397	22.86	22.9	98691	22.8073	up	up	correct
NFRA.US	FlexShares STOXX Global Broad Infrastructure Index Fund	20260623	63.92	64.52	63.92	64.39	86862	64.39	up	up	correct
NLR.US	VanEck Vectors Uranium+Nuclear Energy ETF	20260623	120.64	126.63	120	122.4	371700	122.4	up	up	correct
NORW.US	Global X MSCI Norway ETF	20260623	35	35.245	35	35	27949	32.8099
NRGD.US	MicroSectors U.S. Big Oil Index	20260623	30.09	30.64	29.6	29.664	8800	29.664	down	down	correct
NRGU.US	MicroSectors U.S. Big Oil Index 3X Leveraged ETNs	20260623	30.71	31.34	29.953	31.29	33600	31.29	up	up	correct
NTSE.US	WisdomTree Emerging Markets Efficient Core Fund	20260623	47.905	48.175	47.755	47.755	1800	47.5458	down	down	correct
NTSI.US	WisdomTree International Efficient Core Fund	20260623	46.74	46.905	46.725	46.725	9400	46.1859	down	down	correct
NTSX.US	WisdomTree Trust	20260623	58.02	58.5	58	58.19	24200	58.0304	up	up	correct
NUAG.US	Nuveen Enhanced Yield U.S. Aggregate Bond ETF	20260623	20.97	20.98	20.95	20.965	31301	20.885	down	down	correct
NUBD.US	Nuveen ESG U.S. Aggregate Bond ETF	20260623	22.065	22.0899	22.06	22.07	49626	21.9962	up	up	correct
NUGO.US	Nushares ETF Trust	20260623	42.28	42.28	42.028	42.028	3000	42.028	down	down	correct
NUGT.US	Direxion Shares ETF Trust	20260623	125.14	129.8	123.19	124.62	638800	124.62	down	down	correct
NUHY.US	Nuveen ESG High Yield Corporate Bond ETF	20260623	21.4	21.415	21.38	21.38	13300	21.2594	down	down	correct
NUSA.US	Nuveen Enhanced Yield 1	20260623	23.14	23.14	23.105	23.13	4360	23.0541	down	down	correct
NYF.US	iShares New York Muni Bond ETF	20260623	53.78	53.83	53.75	53.77	115374	53.6298	down	down	correct
OALC.US	Unified Series Trust	20260623	39.91	40.366	39.91	40.124	19800	40.124	up	up	correct
OBOR.US	KraneShares MSCI One Belt One Road Index ETF	20260623	26.38	26.434	26.38	26.434	200	26.434	up	up	correct
OCIO.US	ClearShares OCIO ETF	20260623	37.58	37.58	37.29	37.336	2166	37.1719	down	down	correct
OEF.US	iShares S&P 100 ETF	20260623	360.26	363.58	359.56	360.44	288200	360.44	up	up	correct
OGCP.US	Empire State Realty OP L.P	20260623	5.75	5.75	5.75	5.75	0	5.75
OIH.US	VanEck Vectors ETF Trust	20260623	383.55	388.48	381.55	384.52	489100	384.52	up	up	correct
OILU.US	Bank of Montreal	20260623	34.63	35.63	34.3	35.39	72800	35.39	up	down	incorrect
OND.US	ProShares Trust	20260623	33.382	33.382	33.382	33.382	157	33.382
ONEO.US	SPDR Russell 1000 Momentum Focus ETF	20260623	150.55	150.8185	150.55	150.8185	490	150.8185	up	down	incorrect
ONEV.US	SPDR Russell 1000 Low Volatility Focus ETF	20260623	140.1	141.4574	140.1	141.2681	3640	141.2681	up	down	incorrect
ONEY.US	SPDR Russell 1000 Yield Focus ETF	20260623	127.08	128.07	127.07	127.75	22600	127.75	up	down	incorrect
ONLN.US	ProShares Online Retail ETF	20260623	53.83	54.17	53.83	54.09	4100	54.043	up	down	incorrect
ONOF.US	Global X Funds	20260623	39.578	39.578	39.34	39.414	3500	39.2491	down	up	incorrect
OPER.US	ETF Series Solutions	20260623	100.24	100.26	100.225	100.26	2400	100.0101	up	down	incorrect
OUNZ.US	VanEck Merk Gold Trust	20260623	39.57	39.83	39.51	39.53	584700	39.53	down	up	incorrect
OVB.US	Overlay Shares Core Bond ETF	20260623	20.5	20.5	20.445	20.445	2900	20.3426	down	down	correct
OVF.US	Overlay Shares Foreign Equity ETF	20260623	31.65	31.74	31.49	31.51	26300	31.2367	down	down	correct
OVL.US	Overlay Shares Large Cap Equity ETF	20260623	55.99	56.35	55.76	55.99	105900	55.5041
OVLH.US	Overlay Shares Hedged Large Cap Equity ETF	20260623	41.47	41.525	41.32	41.32	5200	41.32	down	down	correct
OVM.US	Overlay Shares Municipal Bond ETF	20260623	21.76	21.76	21.73	21.74	13100	21.6482	down	down	correct
OVS.US	Overlay Shares Small Cap Equity ETF	20260623	41.22	41.46	41.22	41.28	3800	40.9374	up	up	correct
OVT.US	Listed Funds Trust	20260623	21.8	21.88	21.8	21.84	7200	21.7211	up	up	correct
OWNS.US	Impact Shares Trust I	20260623	17.39	17.41	17.39	17.39	9300	17.226
PAB.US	PGIM ETF Trust	20260623	42.14	42.23	42.14	42.16	17700	42.0026	up	up	correct
PALC.US	Pacer Lunt Large Cap Multi	20260623	57.5799	57.8	57.17	57.4039	8288	57.4039	down	down	correct
PALL.US	Aberdeen Standard Physical Palladium Shares ETF	20260623	22.4	22.55	22.18	22.34	1385700	22.34	down	down	correct
PAMC.US	Pacer Lunt MidCap Multi	20260623	55.02	55.02	54.953	54.953	700	54.953	down	down	correct
PBD.US	Invesco Global Clean Energy ETF	20260623	19.67	19.8	19.47	19.55	33700	19.55	down	down	correct
PBE.US	Invesco Dynamic Biotechnology & Genome ETF	20260623	85.13	85.81	85.13	85.44	2500	85.44	up	up	correct
PBJ.US	Invesco Dynamic Food & Beverage ETF	20260623	46.54	46.8939	46.45	46.8939	3394	46.8939	up	up	correct
PBP.US	Invesco Exchange	20260623	22.56	22.63	22.46	22.546	18224	22.3632	down	down	correct
PBW.US	Invesco WilderHill Clean Energy ETF	20260623	39.47	40.61	38.92	38.92	321600	38.92	down	down	correct
PCEF.US	Invesco Exchange	20260623	20.03	20.03	19.875	19.987	58476	19.8704	down	down	correct
PCY.US	Invesco Exchange	20260623	21.59	21.76	21.57	21.6	203200	21.4939	up	up	correct
PDN.US	Invesco FTSE RAFI Developed Markets ex	20260623	44.38	44.77	44.38	44.6	8800	44.6	up	up	correct
PEJ.US	Invesco Dynamic Leisure and Entertainment ETF	20260623	64.66	65.31	64.6	65.08	23100	65.08	up	up	correct
PEXL.US	Pacer Funds Trust	20260623	73.2799	73.2799	72.9084	72.9084	1478	72.9084	down	down	correct
PFFA.US	ETFis Series Trust I	20260623	20.99	21.05	20.88	21	1064895	20.8265	up	up	correct
PFFD.US	Global X U.S. Preferred ETF	20260623	18.7	18.7999	18.6669	18.74	600850	18.6397	up	up	correct
PFFL.US	ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN	20260623	7.62	7.655	7.62	7.655	1405	7.6198	up	up	correct
PFFR.US	ETFis Series Trust I	20260623	17.69	17.85	17.53	17.56	24154	17.4393	down	down	correct
PFFV.US	Global X Variable Rate Preferred ETF	20260623	22.01	22.14	22.01	22.11	70800	21.9782	up	up	correct
PFIG.US	Invesco Exchange	20260623	23.8599	23.8601	23.84	23.8422	4538	23.7523	down	down	correct
PFIX.US	Simplify Exchange Traded Funds	20260623	44.39	44.485	43.9	44.1	226800	43.9956	down	down	correct
PFLD.US	AAM Low Duration Preferred and Income Securities ETF	20260623	19.62	19.7	19.62	19.69	70700	19.5998	up	up	correct
PFXF.US	VanEck Vectors Preferred Securities ex Financials ETF	20260623	18.19	18.24	18.05	18.2	1115742	18.0888	up	up	correct
PGF.US	Invesco Financial Preferred ETF	20260623	13.65	13.685	13.65	13.65	83660	13.5686
PGHY.US	Invesco Exchange	20260623	19.75	19.78	19.684	19.7685	39773	19.6545	up	up	correct
PGRO.US	Putnam Focused Large Cap Growth ETF	20260623	46.57	46.62	46.185	46.185	14300	46.185	down	down	correct
PGX.US	Invesco Preferred ETF	20260623	10.81	10.86	10.81	10.84	1425212	10.7781	up	up	correct
PHB.US	Invesco Exchange	20260623	18.24	18.24	18.23	18.24	9010	18.24
PHDG.US	Invesco S&P 500 Downside Hedged ETF	20260623	40.8	40.81	40.63	40.81	2900	40.81	up	up	correct
PHYL.US	PGIM Active High Yield Bond ETF	20260623	34.99	35.0399	34.98	35.01	126730	34.8054	up	up	correct
PHYS.US	Sprott Physical Gold Trust	20260623	30.99	31.17	30.93	30.94	4169000	30.94	down	down	correct
PICB.US	Invesco Exchange	20260623	23.06	23.09	22.97	23.04	191527	22.9733	down	down	correct
PIFI.US	ClearShares Piton Intermediate Fixed Income ETF	20260623	94.02	94.02	93.995	93.995	800	93.1452	down	up	incorrect
PILL.US	Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF	20260623	14.83	16.03	14.83	15.57	89100	15.57	up	down	incorrect
PIN.US	Invesco India ETF	20260623	20.19	20.28	20.1095	20.13	22674	20.13	down	up	incorrect
PINK.US	Simplify Exchange Traded Funds	20260623	37.38	37.8	37.347	37.65	139700	37.6006	up	down	incorrect
PJP.US	Invesco Dynamic Pharmaceuticals ETF	20260623	112.17	114.25	112.17	114.09	8300	114.09	up	down	incorrect
PKB.US	Invesco Dynamic Building & Construction ETF	20260623	109.47	110.39	108	108.94	9100	108.94	down	up	incorrect
PLTM.US	GraniteShares Platinum Trust	20260623	15.83	16.03	15.83	15.86	136800	15.86	up	down	incorrect
PPA.US	Invesco Aerospace & Defense ETF	20260623	170.81	173	170.18	171.73	230800	171.73	up	up	correct
PPLT.US	Aberdeen Standard Physical Platinum Shares ETF	20260623	14.98	15.15	14.94	14.96	3762100	14.96	down	down	correct
PQDI.US	Principal Exchange	20260623	19.375	19.41	19.28	19.379	29000	19.2766	up	down	incorrect
PREF.US	Principal Spectrum Preferred Securities Active ETF	20260623	19	19.035	18.99	19.01	227095	18.926	up	down	incorrect
PRF.US	Invesco FTSE RAFI US 1000 ETF	20260623	53.28	53.71	53.23	53.49	227200	53.49	up	down	incorrect
PSI.US	Invesco Dynamic Semiconductors ETF	20260623	169.68	173.8	168.39	170.44	398300	170.44	up	down	incorrect
PSIL.US	PSIL	20260623	21.01	21.64	21	21.47	22000	21.47	up	down	incorrect
PSK.US	SPDR ICE Preferred Securities ETF	20260623	30.47	30.5699	30.47	30.51	91437	30.3301	up	up	correct
PSLV.US	Sprott Physical Silver Trust	20260623	19.6	19.75	19.29	19.44	12437000	19.44	down	down	correct
PSP.US	Invesco Exchange	20260623	55.58	55.99	54.82	54.93	378600	54.93	down	down	correct
PSQ.US	ProShares Trust	20260623	26	26.11	25.71	26.05	7473600	25.821	up	up	correct
PSR.US	Invesco Active U.S. Real Estate Fund	20260623	102.53	103.5534	102.53	103.5534	926	103.5534	up	up	correct
PST.US	ProShares UltraShort 7	20260623	23.04	23.085	23.03	23.07	2495	22.933	up	up	correct
PTBD.US	Pacer Funds Trust	20260623	19.2	19.25	19.2	19.244	9600	19.0271	up	up	correct
PTEST.US	X	20260623	24.97	24.97	24.97	24.97	21560	24.97
PTIN.US	Pacer Trendpilot International ETF	20260623	36.38	37.17	36.23	36.2307	3761	36.2307	down	down	correct
PULS.US	PGIM Ultra Short Bond ETF	20260623	49.66	49.68	49.65	49.68	2400496	49.5152	up	up	correct
PUTW.US	WisdomTree Trust	20260623	32.93	32.99	32.7	32.81	89673	32.4825	down	down	correct
PVI.US	Invesco Exchange	20260623	24.75	24.8949	24.75	24.81	1073	24.7641	up	up	correct
PWB.US	Invesco Dynamic Large Cap Growth ETF	20260623	161.73	163.1	160.76	161.16	74100	161.16	down	down	correct
PWV.US	Invesco Dynamic Large Cap Value ETF	20260623	75.78	76.45	75.54	76.34	87900	76.34	up	up	correct
PWZ.US	Invesco Exchange	20260623	24.45	24.45	24.3201	24.33	194707	24.2516	down	down	correct
PXE.US	Invesco Dynamic Energy Exploration & Production ETF	20260623	33.9	34.13	33.84	34.09	105000	34.09	up	up	correct
PXF.US	Invesco FTSE RAFI Developed Markets ex	20260623	74.72	75.28	74.62	74.8	74300	74.8	up	up	correct
PXH.US	Invesco Exchange	20260623	28.12	28.29	28.07	28.14	599400	28.14	up	up	correct
PXJ.US	Invesco Dynamic Oil & Gas Services ETF	20260623	40.83	41.3	40.83	41.16	4400	41.16	up	up	correct
PZA.US	Invesco Exchange	20260623	23.42	23.43	23.37	23.37	1044013	23.2946	down	down	correct
PZT.US	Invesco Exchange	20260623	22.6	22.6	22.5	22.5629	13947	22.4903	down	down	correct
QAI.US	IQ Hedge Multi	20260623	36.51	36.51	36.34	36.34	35400	36.34	down	down	correct
QARP.US	DBX ETF Trust	20260623	64.07	64.34	64.07	64.08	5800	64.08	up	up	correct
QDEF.US	FlexShares Quality Dividend Defensive Index Fund	20260623	85.64	86.02	85.64	85.8769	10394	85.8769	up	up	correct
QDF.US	FlexShares Trust	20260623	88.06	88.6496	88.06	88.22	30710	88.22	up	up	correct
QDIV.US	Global X S&P 500 Quality Dividend ETF	20260623	36.975	37.03	36.9718	36.9718	2751	36.8829	down	down	correct
QDPL.US	Pacer Funds Trust	20260623	44.69	45.29	44.69	45.01	131624	44.7605	up	up	correct
QEFA.US	SPDR MSCI EAFE StrategicFactors ETF	20260623	94.98	95.28	94.547	94.83	20500	94.83	down	down	correct
QEMM.US	SPDR Index Shares Funds	20260623	79.83	79.84	79.09	79.09	6300	79.09	down	down	correct
QGRO.US	American Century U.S. Quality Growth ETF	20260623	114.88	115.61	114.55	114.81	102900	114.81	down	down	correct
QID.US	ProShares UltraShort QQQ	20260623	14.51	14.63	14.21	14.57	19381900	14.424	up	up	correct
QINT.US	American Century Quality Diversified International ETF	20260623	68.97	69.22	68.78	68.8	51000	68.8	down	down	correct
QLD.US	ProShares Ultra QQQ	20260623	91.74	93.82	90.81	91.22	5692200	91.159	down	down	correct
QLTA.US	iShares Aaa	20260623	47.41	47.5201	47.41	47.46	134175	47.2764	up	up	correct
QLV.US	FlexShares US Quality Low Volatility Index Fund	20260623	74.31	74.48	74.31	74.4762	7013	74.4762	up	up	correct
QLVD.US	FlexShares Developed Markets ex	20260623	32.13	32.1774	32.11	32.1774	3127	32.1774	up	up	correct
QLVE.US	FlexShares Emerging Markets Quality Low Volatility Index Fund	20260623	33.423	33.423	33.423	33.423	100	33.423
QPX.US	AdvisorShares Q Dynamic Growth ETF	20260623	47.825	47.825	47.675	47.764	600	47.764	down	down	correct
QQH.US	HCM Defender 100 Index ETF	20260623	84.55	84.55	82.525	82.58	94000	82.58	down	down	correct
QQQE.US	Direxion NASDAQ	20260623	119.08	119.75	118.46	118.74	446100	118.74	down	down	correct
QRFT.US	QRAFT AI	20260623	68.6	68.6	68.4318	68.4318	311	68.3588	down	down	correct
QTUM.US	Defiance Quantum ETF	20260623	161.9	166.18	161.24	163.34	822000	163.07	up	up	correct
QULL.US	ETRACS 2x Leveraged MSCI US Quality Factor TR ETN	20260623	63.704	63.704	63.704	63.704	100	63.704
QUS.US	SPDR MSCI USA StrategicFactors ETF	20260623	182.22	183.74	182.16	183.301	12200	183.301	up	up	correct
QVML.US	Invesco Exchange	20260623	43.62	43.62	43.39	43.458	4900	43.458	down	down	correct
QVMM.US	Invesco Exchange	20260623	35.274	35.274	35.274	35.274	101	35.274
QVMS.US	Invesco Exchange	20260623	33.58	33.8	33.58	33.73	2000	33.73	up	up	correct
QWLD.US	SPDR MSCI World StrategicFactors ETF	20260623	149.67	150.08	149.43	149.726	5900	149.726	up	up	correct
RAAX.US	VanEck Inflation Allocation ETF	20260623	39.51	39.875	39.35	39.74	236700	39.74	up	up	correct
RAFE.US	PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF	20260623	47.2999	47.58	47.2	47.42	12040	47.2318	up	up	correct
RAVI.US	FlexShares Ready Access Variable Income Fund	20260623	75.345	75.3533	75.32	75.3416	30398	75.0906	down	down	correct
RCD.US	Invesco S&P 500 Equal Weight Consumer Discretionary ETF	20260623	22.53	22.75	22.46	22.63	3600	22.63	up	up	correct
RDIV.US	Invesco S&P Ultra Dividend Revenue ETF	20260623	57.47	58.14	57.35	58.08	32700	58.08	up	up	correct
RDOG.US	ALPS REIT Dividend Dogs ETF	20260623	40.89	40.89	40.83	40.88	1000	40.88	down	down	correct
RECS.US	Columbia ETF Trust I	20260623	42.73	43.05	42.645	42.86	873600	42.86	up	up	correct
REET.US	iShares Global REIT ETF	20260623	27.28	27.6	27.27	27.53	6961500	27.53	up	up	correct
REK.US	ProShares Short Real Estate	20260623	15.7	15.73	15.53	15.55	6400	15.427	down	down	correct
RETL.US	Direxion Daily Retail Bull 3X Shares	20260623	8.32	8.67	8.32	8.52	434800	8.52	up	up	correct
REVS.US	Columbia Research Enhanced Value ETF	20260623	31.51	31.7186	31.51	31.609	13077	31.609	up	up	correct
REW.US	ProShares UltraShort Technology	20260623	12.34	12.4	12.03	12.37	41900	12.169	up	up	correct
REZ.US	iShares Trust	20260623	90.38	91.9	90.38	91.7	21300	91.7	up	up	correct
RFCI.US	ALPS ETF Trust	20260623	22.31	22.31	22.275	22.275	377	22.1888	down	down	correct
RFDA.US	RiverFront Dynamic US Dividend Advantage ETF	20260623	69.715	69.965	69.715	69.85	1268	69.7981	up	up	correct
RFFC.US	RiverFront Dynamic US Flex	20260623	73.87	73.87	73.611	73.611	800	73.611	down	down	correct
RFG.US	Invesco S&P MidCap 400 Pure Growth ETF	20260623	63.31	63.95	63.035	63.3141	3722	63.3141	up	up	correct
RFV.US	Invesco S&P MidCap 400 Pure Value ETF	20260623	140.87	142.94	140.87	142.0412	8880	142.0412	up	up	correct
RGI.US	Invesco S&P 500 Equal Weight Industrials ETF	20260623	61.9	62.2711	61.6	61.66	54225	61.66	down	down	correct
RHRX.US	Starboard Investment Trust	20260623	22.08	22.08	21.71	21.72	2200	21.72	down	down	correct
RHS.US	Invesco S&P 500 Equal Weight Consumer Staples ETF	20260623	29.72	29.94	29.65	29.89	51312	29.89	up	up	correct
RHTX.US	Starboard Investment Trust	20260623	19.6981	19.6981	19.6981	19.6981	29	19.6981
RIET.US	Hoya Capital High Dividend Yield ETF	20260623	9.47	9.55	9.46	9.55	99100	9.4671	up	up	correct
RIGS.US	RiverFront Strategic Income Fund	20260623	22.75	22.79	22.69	22.733	5755	22.6405	down	down	correct
RINF.US	ProShares Inflation Expectations ETF	20260623	32.35	32.4	32.35	32.3694	6497	32.1154	up	up	correct
RISN.US	Inspire Tactical Balanced ESG ETF	20260623	30.07	30.24	30.07	30.091	7100	29.9959	up	up	correct
RISR.US	FolioBeyond Rising Rates ETF	20260623	36.12	36.3	36.1	36.1	186000	35.9207	down	down	correct
RLY.US	SSGA Active Trust	20260623	35	35.09	34.81	34.98	114300	34.6776	down	down	correct
ROAM.US	Hartford Multifactor Emerging Markets ETF	20260623	36.635	36.75	36.06	36.293	239700	35.9589	down	down	correct
ROBO.US	Robo Global Robotics and Automation Index ETF	20260623	83.18	83.8	82.53	82.8	338400	82.8	down	down	correct
RODM.US	Lattice Strategies Trust	20260623	40.65	40.89	40.42	40.73	104300	40.0848	up	up	correct
ROKT.US	SPDR Kensho Final Frontiers ETF	20260623	112.95	115.26	112.95	113.94	29900	113.94	up	up	correct
ROM.US	ProShares Trust	20260623	146.02	149.87	144.7	145.64	126200	145.64	down	down	correct
ROSC.US	Hartford Multifactor Small Cap ETF	20260623	53.85	54.6998	53.85	54.62	3679	54.3922	up	up	correct
ROUS.US	Hartford Multifactor US Equity ETF	20260623	66.05	66.57	65.84	66.34	38500	66.1492	up	up	correct
RPAR.US	RPAR Risk Parity ETF	20260623	22.46	22.55	22.44	22.4635	22882	22.1721	up	up	correct
RPG.US	Invesco S&P 500 Pure Growth ETF	20260623	60.84	61.68	60.48	60.78	529000	60.78	down	down	correct
RPV.US	Invesco S&P 500 Pure Value ETF	20260623	112.36	113.46	112.36	113.14	138364	113.14	up	up	correct
RSP.US	Invesco S&P 500 Equal Weight ETF	20260623	208.34	209.68	207.64	208.89	10942600	208.89	up	up	correct
RSPE.US	Invesco Exchange	20260623	33.43	33.51	33.4	33.418	8900	33.418	down	down	correct
RTM.US	Invesco S&P 500 Equal Weight Materials ETF	20260623	38.62	38.91	38.55	38.55	7060	38.55	down	down	correct
RVNU.US	DBX ETF Trust	20260623	25.2	25.26	25.1301	25.1531	23015	25.079	down	down	correct
RWJ.US	Invesco S&P SmallCap 600 Revenue ETF	20260623	57.31	57.98	57.25	57.64	55426	57.64	up	up	correct
RWK.US	Invesco S&P MidCap 400 Revenue ETF	20260623	142.56	144.55	142.56	143.26	25342	143.26	up	up	correct
RWL.US	Invesco S&P 500 Revenue ETF	20260623	126.64	127.45	126.36	127.09	159100	127.09	up	down	incorrect
RWM.US	ProShares Short Russell2000	20260623	13.75	13.78	13.54	13.65	12092300	13.51	down	down	correct
RWO.US	SPDR Index Shares Funds	20260623	48.89	49.55	48.8	49.42	42674	49.42	up	up	correct
RWR.US	SPDR Dow Jones REIT ETF	20260623	111.08	112.67	111.08	112.39	215300	112.39	up	up	correct
RWX.US	SPDR Dow Jones International Real Estate ETF	20260623	26.31	26.43	26.25	26.3	21000	26.3	down	down	correct
RXD.US	ProShares UltraShort Health Care	20260623	18.7	18.7	18.7	18.7	300	18.555
RXI.US	iShares Trust	20260623	189.92	190.89	189.92	190.33	2100	190.33	up	up	correct
RXL.US	ProShares Ultra Health Care	20260623	48.58	48.94	48.46	48.87	6600	48.693	up	down	incorrect
RYJ.US	Invesco Raymond James SB	20260623	80.37	80.37	80.21	80.2424	2409	80.2424	down	down	correct
RZG.US	Invesco S&P SmallCap 600 Pure Growth ETF	20260623	68.2	69.41	68.2	69.08	17700	69.08	up	up	correct
RZV.US	Invesco S&P SmallCap 600 Pure Value ETF	20260623	141.48	143.1	141.48	142.7447	2424	142.7447	up	up	correct
SAA.US	ProShares Trust	20260623	35.26	35.43	35.23	35.23	2900	35.196	down	up	incorrect
SAEF.US	Schwab Strategic Trust	20260623	30.51	30.9001	30.51	30.8792	2242	23.9599	up	down	incorrect
SBB.US	ProShares Short SmallCap600	20260623	23.03	23.11	23.03	23.04	500	22.833	up	up	correct
SBIO.US	ALPS ETF Trust	20260623	58.13	60.06	58.13	59.14	40700	59.14	up	up	correct
SCC.US	ProShares UltraShort Consumer Services	20260623	15.61	15.61	15.35	15.4741	14380	15.3801	down	up	incorrect
SCDL.US	ETRACS 2x Leveraged US Dividend Factor TR ETN	20260623	52.995	52.995	52.995	52.995	4	52.995
SCHA.US	Schwab U.S. Small	20260623	34.65	35.17	34.58	34.85	1995300	34.75	up	down	incorrect
SCHB.US	Schwab U.S. Broad Market ETF	20260623	28.44	28.71	28.42	28.48	8151800	28.405	up	up	correct
SCHC.US	Schwab Strategic Trust	20260623	48.07	48.44	48	48.06	255300	47.952	down	down	correct
SCHD.US	Schwab U.S. Dividend Equity ETF	20260623	31.9	32.07	31.79	32.02	19897070	31.7675	up	up	correct
SCHE.US	Schwab Emerging Markets Equity ETF	20260623	36.12	36.36	35.9	36.1	3579300	36.056	down	down	correct
SCHF.US	Schwab Strategic Trust	20260623	27.37	27.63	27.31	27.4	8636500	27.235	up	up	correct
SCHG.US	Schwab Strategic Trust	20260623	33.06	33.34	33.02	33.02	6120600	32.986	down	down	correct
SCHH.US	Schwab U.S. REIT ETF	20260623	23.71	24.03	23.66	23.98	5179000	23.812	up	up	correct
SCHI.US	Schwab 5	20260623	22.56	22.61	22.5502	22.58	1306980	22.486	up	up	correct
SCHJ.US	Schwab 1	20260623	24.6	24.62	24.6	24.61	166600	24.5234	up	up	correct
SCHK.US	Schwab 1000 ETF	20260623	35.46	35.77	35.42	35.5	351400	35.407	up	up	correct
SCHM.US	Schwab U.S. Mid	20260623	35.57	36.02	35.49	35.73	799800	35.623	up	up	correct
SCHO.US	Schwab Short	20260623	24.1	24.11	24.09	24.09	6852234	24.0122	down	down	correct
SCHP.US	Schwab U.S. TIPS ETF	20260623	26.38	26.41	26.37	26.38	2980160	26.1596
SCHQ.US	Schwab Long	20260623	31.18	31.2803	31.18	31.23	360286	31.1217	up	up	correct
SCHR.US	Schwab Strategic Trust	20260623	24.58	24.6	24.57	24.57	3144630	24.4914	down	down	correct
SCHV.US	Schwab Strategic Trust	20260623	34.33	34.63	34.22	34.46	2441800	34.303	up	up	correct
SCHX.US	Schwab U.S. Large	20260623	28.95	29.21	28.91	28.99	16039500	28.914	up	up	correct
SCHY.US	Schwab Strategic Trust	20260623	31.84	31.91	31.8	31.81	382600	31.453	down	down	correct
SCHZ.US	Schwab U.S. Aggregate Bond ETF	20260623	23.08	23.12	23.03	23.08	1334963	23.0002
SCJ.US	iShares MSCI Japan Small	20260623	103.71	104.63	103.71	104.13	89600	104.13	up	up	correct
SCO.US	ProShares UltraShort Bloomberg Crude Oil	20260623	33.38	33.67	33.01	33.15	4329500	33.15	down	down	correct
SCRD.US	SCRD	20260623	41.24	41.256	41.24	41.256	756	41.0788	up	up	correct
SDCI.US	USCF SummerHaven Dynamic Commodity Strategy No K	20260623	26.26	26.44	26.22	26.385	99500	26.385	up	up	correct
SDD.US	ProShares UltraShort SmallCap600	20260623	8.95	8.95	8.69	8.715	892	8.616	down	down	correct
SDEM.US	Global X MSCI SuperDividend Emerging Markets ETF	20260623	32.07	32.24	32.07	32.1494	8115	32.0088	up	up	correct
SDIV.US	Global X SuperDividend ETF	20260623	24.09	24.28	24.05	24.26	306222	24.0821	up	up	correct
SDOG.US	ALPS Sector Dividend Dogs ETF	20260623	67.78	68.28	67.59	68.19	130360	68.19	up	up	correct
SDOW.US	ProShares UltraPro Short Dow30	20260623	25.52	25.77	24.95	25.26	3801100	25.042	down	down	correct
SDP.US	ProShares UltraShort Utilities	20260623	21.82	21.94	21.81	21.82	1600	21.649
SDS.US	ProShares UltraShort S&P500	20260623	59.38	59.59	58.47	59.37	3007000	58.755	down	down	correct
SDY.US	SPDR S&P Dividend ETF	20260623	149.45	150.28	148.8	150	346900	150	up	up	correct
SEF.US	ProShares Short Financials	20260623	31.59	31.59	31.37	31.45	2300	31.2	down	down	correct
SEIX.US	Virtus ETF Trust II	20260623	23.15	23.17	23.135	23.16	64400	23.0379	up	up	correct
SENT.US	AdvisorShares Trust	20260623	0.7	0.705	0.7	0.705	152100	0.705	up	up	correct
SFY.US	Tidal ETF Trust	20260623	146.38	147.81	146.367	146.367	25000	145.7289	down	down	correct
SFYF.US	SoFi Social 50 ETF	20260623	60.69	61.3	60.609	60.609	4200	60.4797	down	down	correct
SGDJ.US	Sprott Funds Trust	20260623	81.13	81.59	79.6	79.6	74400	79.6	down	up	incorrect
SGDM.US	Sprott Gold Miners ETF	20260623	64.37	65.53	64.1739	64.41	114909	64.41	up	up	correct
SGOL.US	Aberdeen Standard Gold ETF Trust	20260623	39.18	39.46	39.14	39.15	1741100	39.15	down	down	correct
SGOV.US	iShares Trust	20260623	100.6	100.61	100.6	100.61	18545345	100.3142	up	up	correct
SH.US	ProShares Short S&P500	20260623	33.88	33.93	33.61	33.87	6577500	33.55	down	down	correct
SHE.US	SPDR SSGA Gender Diversity Index ETF	20260623	152.6	153.8	152.6	153.255	2300	153.255	up	up	correct
SHM.US	SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF	20260623	47.92	47.95	47.91	47.95	149359	47.8422	up	up	correct
SHUS.US	Syntax Stratified U.S. Total Market Hedged ETF	20260623	49.986	49.986	49.986	49.986	100	49.986
SHYG.US	iShares Trust	20260623	42.35	42.42	42.345	42.36	825148	42.1196	up	up	correct
SHYL.US	Xtrackers Short Duration High Yield Bond ETF	20260623	44.31	44.34	44.29	44.305	19052	44.0519	down	down	correct
SIFI.US	Harbor Scientific Alpha Income	20260623	43.54	43.54	43.5395	43.5395	117	43.3728	down	up	incorrect
SIHY.US	Harbor ETF Trust	20260623	45.58	45.6	45.51	45.51	7500	45.3053	down	down	correct
SIJ.US	ProShares UltraShort Industrials	20260623	16.75	16.9	16.73	16.86	1200	16.735	up	up	correct
SIL.US	Global X Silver Miners ETF	20260623	78.485	80.27	77.7872	78.53	1409282	78.4218	up	up	correct
SILJ.US	ETFMG Prime Junior Silver Miners ETF	20260623	26.03	26.66	25.79	26.03	4749300	26.03
SIMS.US	SPDR S&P Kensho Intelligent Structures ETF	20260623	45.7474	45.7474	45.7474	45.7474	236	45.7474
SIVR.US	Aberdeen Standard Physical Silver Shares ETF	20260623	59	59.39	58.29	58.58	1329200	58.58	down	down	correct
SIXA.US	6 Meridian Mega Cap Equity ETF	20260623	55.85	56.12	55.85	56.12	12000	56.0077	up	up	correct
SIXH.US	6 Meridian Hedged Equity	20260623	42.81	42.96	42.795	42.96	4000	42.8807	up	up	correct
SIXL.US	6 Meridian Low Beta Equity Strategy ETF	20260623	38.17	38.525	38.17	38.521	7200	38.4335	up	up	correct
SIXS.US	6 Meridian Small Cap Equity ETF	20260623	56.21	56.386	56.21	56.386	1400	56.2944	up	up	correct
SIZE.US	iShares MSCI USA Size Factor ETF	20260623	173.82	175.3	173.82	174.71	3200	174.71	up	up	correct
SJB.US	ProShares Trust	20260623	15.33	15.34	15.31	15.34	137300	15.165	up	down	incorrect
SJNK.US	SPDR Series Trust	20260623	25	25.03	24.992	25.01	3522505	24.8629	up	down	incorrect
SKF.US	ProShares UltraShort Financials	20260623	26.27	26.27	25.91	25.97	5800	25.731	down	down	correct
SLV.US	iShares Silver Trust	20260623	56.16	56.51	55.47	55.73	20777800	55.73	down	down	correct
SLX.US	VanEck Vectors Steel ETF	20260623	102.61	102.64	100.91	101.78	140200	101.78	down	down	correct
SLYG.US	SPDR S&P 600 Small Cap Growth ETF	20260623	112.63	114.45	112.61	113.83	87000	113.83	up	up	correct
SLYV.US	SPDR S&P 600 Small Cap Value ETF	20260623	105.17	106.28	105.17	105.85	230228	105.85	up	up	correct
SMDD.US	ProShares UltraPro Short MidCap400	20260623	8.15	8.15	7.95	8.08	12581	8.009	down	down	correct
SMHB.US	ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN	20260623	3.7	3.8	3.7	3.795	28736	3.7012	up	up	correct
SMLF.US	iShares MSCI USA Small	20260623	85.89	87.21	85.89	86.64	102600	86.64	up	down	incorrect
SMLL.US	Direxion Daily Small Cap Bull 2X Shares	20260623	20.5	20.56	20.5	20.546	248	20.546	up	down	incorrect
SMLV.US	SPDR SSGA US Small Cap Low Volatility Index ETF	20260623	151.01	152.73	151.01	152.71	3500	152.71	up	up	correct
SMMU.US	PIMCO Short Term Municipal Bond Active Exchange	20260623	50.45	50.46	50.42	50.45	83010	50.3201
SMN.US	ProShares Trust	20260623	20.09	20.35	19.96	20.3	8400	20.183	up	up	correct
SMOG.US	VanEck Vectors Low Carbon Energy ETF	20260623	142.6	144.5	142.6	143.6599	990	143.6599	up	up	correct
SNPE.US	Xtrackers S&P 500 ESG ETF	20260623	67.4	67.96	67.35	67.53	286900	67.53	up	up	correct
SOXL.US	Direxion Shares ETF Trust	20260623	236	252.98	223	231.42	70699700	231.42	down	down	correct
SOXS.US	Direxion Shares ETF Trust	20260623	3.99	4.13	3.8	4.04	88624719	40.4	up	up	correct
SOYB.US	Teucrium Soybean	20260623	24.39	24.39	24.25	24.27	35500	24.27	down	down	correct
SPAB.US	SPDR Portfolio Aggregate Bond ETF	20260623	25.45	25.48	25.39	25.45	1066712	25.3628
SPAX.US	Tidal ETF Trust	20260623	12.2	14.58	11.57	13.04	3895700	13.04	up	up	correct
SPBO.US	SPDR Portfolio Corporate Bond ETF	20260623	28.97	29.04	28.96	28.99	561500	28.8673	up	up	correct
SPCX.US	Collaborative Investment Series Trust	20260623	151.06	165.5	147.11	156.11	155848100	156.11	up	up	correct
SPD.US	Simplify US Equity PLUS Downside Convexity ETF	20260623	41.105	41.2588	40.97	41.0182	5084	40.9178	down	down	correct
SPDN.US	Direxion Daily S&P 500 Bear 1X Shares	20260623	8.81	8.83	8.74	8.81	35212400	8.81
SPDV.US	AAM S&P 500 High Dividend Value ETF	20260623	38.43	38.7599	38.4	38.7333	3147	38.6194	up	up	correct
SPDW.US	SPDR Portfolio Developed World ex	20260623	49.5	50.02	49.48	49.61	3396900	49.61	up	up	correct
SPEM.US	SPDR Portfolio Emerging Markets ETF	20260623	51.46	51.91	51.43	51.51	2730200	51.51	up	up	correct
SPEU.US	SPDR Portfolio Europe ETF	20260623	53.87	54.16	53.87	53.96	26800	53.96	up	up	correct
SPFF.US	Global X SuperIncome Preferred ETF	20260623	9.54	9.54	9.46	9.47	60349	9.4175	down	down	correct
SPGM.US	SPDR Portfolio MSCI Global Stock Market ETF	20260623	84.29	84.93	84.29	84.33	81900	84.33	up	up	correct
SPGP.US	Invesco S&P 500 GARP ETF	20260623	118.87	119.81	118.87	119.31	29400	119.31	up	down	incorrect
SPHB.US	Invesco S&P 500 High Beta ETF	20260623	150.32	152.57	149.55	150.46	406500	150.46	up	up	correct
SPHD.US	Invesco S&P 500 High Dividend Low Volatility ETF	20260623	50.12	50.7	50.06	50.65	655420	50.4443	up	down	incorrect
SPHQ.US	Invesco S&P 500 Quality ETF	20260623	87.02	87.58	86.72	86.93	2422100	86.93	down	up	incorrect
SPHY.US	SPDR Series Trust	20260623	23.38	23.43	23.38	23.41	3034000	23.272	up	down	incorrect
SPIB.US	SPDR Series Trust	20260623	33.37	33.41	33.35	33.38	6768987	33.2542	up	down	incorrect
SPIP.US	SPDR Series Trust	20260623	25.55	25.59	25.55	25.56	499900	25.3039	up	up	correct
SPLB.US	SPDR Series Trust	20260623	22.34	22.46	22.34	22.41	1335509	22.3088	up	up	correct
SPLV.US	Invesco Exchange	20260623	73.74	74.295	73.46	74.21	2692399	74.073	up	up	correct
SPMB.US	SPDR Portfolio Mortgage Backed Bond ETF	20260623	22.28	22.28	22.24	22.26	1278900	22.1894	down	down	correct
SPMD.US	SPDR Portfolio S&P 400 Mid Cap ETF	20260623	65.68	66.5	65.54	65.97	1922500	65.97	up	up	correct
SPMO.US	Invesco S&P 500 Momentum ETF	20260623	154.145	156.76	153.36	154.34	2867100	154.34	up	up	correct
SPPP.US	Sprott Physical Platinum and Palladium Trust	20260623	13	13.06	12.79	12.94	883200	12.94	down	down	correct
SPRE.US	Tidal ETF Trust	20260623	21.26	21.46	21.2311	21.35	62547	21.2831	up	up	correct
SPSB.US	SPDR Portfolio Short Term Corporate Bond ETF	20260623	29.95	29.97	29.945	29.97	5114182	29.8633	up	up	correct
SPSK.US	Tidal ETF Trust	20260623	18.03	18.06	18	18.02	306600	17.968	down	down	correct
SPSM.US	SPDR Series Trust	20260623	55.08	55.78	55.03	55.52	3081600	55.52	up	down	incorrect
SPTI.US	SPDR Portfolio Intermediate Term Treasury ETF	20260623	28.29	28.31	28.27	28.28	2791712	28.1897	down	up	incorrect
SPTL.US	SPDR Series Trust	20260623	26.12	26.21	26.12	26.14	4863111	26.0505	up	up	correct
SPTM.US	SPDR Portfolio S&P 1500 Composite Stock Market ETF	20260623	89.06	89.85	89	89.18	388000	89.18	up	down	incorrect
SPTS.US	SPDR Portfolio Short Term Treasury ETF	20260623	28.96	28.97	28.95	28.96	2053484	28.8717
SPUC.US	Simplify US Equity PLUS Upside Convexity ETF	20260623	48.7822	48.7822	48.7822	48.7822	32	48.3007
SPUS.US	Tidal ETF Trust	20260623	56.3	56.71	56.035	56.08	462400	56.054	down	up	incorrect
SPUU.US	Direxion Daily S&P 500 Bull 2X Shares	20260623	207.43	210.94	207.43	208.24	28200	208.24	up	down	incorrect
SPVM.US	Invesco Exchange	20260623	73.17	73.76	73.17	73.76	2735	73.76	up	up	correct
SPVU.US	Invesco S&P 500 Enhanced Value ETF	20260623	67.57	67.74	67.28	67.433	5384	67.433	down	down	correct
SPXE.US	ProShares S&P 500 ex	20260623	79.48	79.4905	79.48	79.4905	855	79.3045	up	up	correct
SPXL.US	Direxion Daily S&P500 Bull 3X Shares	20260623	257.78	264.33	256.4	257.97	1969200	257.97	up	up	correct
SPXN.US	ProShares S&P 500 ex	20260623	81.0916	81.0916	80.8002	80.8002	988	80.6132	down	down	correct
SPXS.US	Direxion Daily S&P 500 Bear 3X Shares	20260623	27.84	27.995	27.2001	27.84	10948730	27.84
SPXT.US	ProShares S&P 500 ex	20260623	106.81	107.42	106.81	107.2049	7759	106.8589	up	up	correct
SPXU.US	ProShares UltraPro Short S&P500	20260623	39.4	39.6	38.5	39.37	10246300	38.979	down	down	correct
SPXV.US	ProShares S&P 500 ex	20260623	81.12	81.1459	81.12	81.1459	619	80.9559	up	up	correct
SPY.US	SPDR S&P 500 ETF Trust	20260623	733.81	739.63	732.3	733.58	66846800	733.58	down	down	correct
SPYC.US	Simplify US Equity PLUS Convexity ETF	20260623	45.2	45.2	44.9	44.96	9100	44.8595	down	down	correct
SPYD.US	SPDR Portfolio S&P 500 High Dividend ETF	20260623	47.25	47.7	47.2	47.64	1277500	47.64	up	up	correct
SPYG.US	SPDR Portfolio S&P 500 Growth ETF	20260623	115.73	117.02	115.51	115.69	2088200	115.69	down	down	correct
SPYV.US	SPDR Portfolio S&P 500 Value ETF	20260623	60.49	60.79	60.31	60.56	2358900	60.56	up	up	correct
SPYX.US	SPDR S&P 500 Fossil Fuel Reserves Free ETF	20260623	60.16	60.54	60	60.11	59100	60.11	down	down	correct
SRLN.US	SPDR Blackstone Senior Loan ETF	20260623	40.32	40.33	40.235	40.27	2548846	40.039	down	down	correct
SRS.US	ProShares Trust	20260623	40.61	40.61	39.34	39.48	7200	39.187	down	down	correct
SRTY.US	ProShares Trust	20260623	23.24	23.38	22.21	22.76	2219900	22.475	down	down	correct
SRVR.US	Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF	20260623	33.3	33.775	33.24	33.47	75500	33.47	up	up	correct
SSG.US	ProShares UltraShort Semiconductors	20260623	12.32	12.6	12.01	12.49	1207300	12.407	up	up	correct
SSO.US	ProShares Ultra S&P500	20260623	65.28	66.35	65.03	65.28	2902800	65.152
SSPY.US	Syntax ETF Trust	20260623	95.5	95.7681	95.5	95.7681	537	95.7681	up	down	incorrect
STIP.US	iShares 0	20260623	101.87	101.89	101.84	101.85	726741	100.8876	down	down	correct
STNC.US	Stance Equity ESG Large Cap Core ETF	20260623	37.46	37.468	37.45	37.468	3700	37.468	up	up	correct
STPZ.US	PIMCO 1	20260623	53.21	53.21	53.155	53.19	44427	52.6914	down	down	correct
SUB.US	iShares Short	20260623	106.56	106.58	106.3924	106.42	797087	106.1876	down	down	correct
SUSA.US	iShares MSCI USA ESG Select ETF	20260623	150.59	151.84	150.33	150.93	33500	150.93	up	up	correct
SVOL.US	Simplify Volatility Premium ETF	20260623	16.01	16.11	15.96	16.02	329400	15.741	up	up	correct
SWAN.US	Amplify BlackSwan Growth & Treasury Core ETF	20260623	33.32	33.41	33.2001	33.2752	11319	32.9225	down	down	correct
SXQG.US	6 Meridian Quality Growth ETF	20260623	30.948	30.948	30.948	30.948	100	30.948
SZK.US	ProShares UltraShort Consumer Goods	20260623	21.83	21.92	21.72	21.79	3300	21.662	down	down	correct
TAAG.US	Trend Aggregation Growth ETF	20260623	0.019	0.019	0.0133	0.0137	38832	0.0137	down	down	correct
TAGG.US	TagLikeMe Corp	20260623	42.47	42.51	42.44	42.44	2739900	42.3027	down	up	incorrect
TAGS.US	Teucrium Commodity Trust	20260623	23.76	23.76	23.63	23.6609	18976	23.6609	down	up	incorrect
TAN.US	Invesco Exchange	20260623	58.99	60.09	58.53	58.56	1298150	58.56	down	up	incorrect
TAXF.US	American Century Diversified Municipal Bond ETF	20260623	50.81	50.81	50.6401	50.68	35640	50.5221	down	up	incorrect
TBF.US	ProShares Short 20+ Year Treasury	20260623	24.41	24.41	24.34	24.39	283400	24.238	down	up	incorrect
TBT.US	ProShares UltraShort 20+ Year Treasury	20260623	35.26	35.33	35.07	35.14	195500	34.928	down	down	correct
TBUX.US	T. Rowe Price Exchange	20260623	49.89	49.91	49.89	49.89	198500	49.7162
TBX.US	ProShares Trust	20260623	28.51	28.55	28.51	28.55	11200	28.406	up	up	correct
TCHP.US	T. Rowe Price Exchange	20260623	49.21	49.52	48.91	49	301500	49	down	down	correct
TDSA.US	Exchange Listed Funds Trust	20260623	0.522	0.531	0.51	0.53	5917802	0.53	up	up	correct
TDSB.US	Exchange Listed Funds Trust	20260623	24.56	24.56	24.52	24.533	2600	24.4073	down	down	correct
TDSC.US	Exchange Listed Funds Trust	20260623	27.55	27.56	27.46	27.489	6400	27.4092	down	down	correct
TDTF.US	FlexShares iBoxx 5	20260623	23.64	23.695	23.63	23.64	74535	23.4031
TDTT.US	FlexShares Trust	20260623	23.83	23.865	23.82	23.84	503734	23.6099	up	up	correct
TDVG.US	T. Rowe Price Exchange	20260623	48.46	48.62	48.275	48.43	59600	48.3154	down	down	correct
TECB.US	iShares U.S. Tech Breakthrough Multisector ETF	20260623	69.25	70.105	69.25	69.609	7300	69.609	up	up	correct
TECL.US	Direxion Shares ETF Trust	20260623	211.27	221.42	208	210.24	1232900	210.24	down	down	correct
TECS.US	Direxion Shares ETF Trust	20260623	6.83	6.9	6.56	6.86	1289798	68.6	up	up	correct
TEQI.US	T. Rowe Price Equity Income ETF	20260623	49.92	50.23	49.85	50.211	7500	50.0185	up	up	correct
TFI.US	SPDR Nuveen Bloomberg Barclays Municipal Bond ETF	20260623	45.63	45.67	45.61	45.61	118747	45.4751	down	down	correct
TFLO.US	iShares Treasury Floating Rate Bond ETF	20260623	50.61	50.61	50.6	50.61	949300	50.4553
TGRW.US	T. Rowe Price Growth Stock ETF	20260623	46.18	46.59	46.166	46.353	30600	46.353	up	down	incorrect
THD.US	iShares MSCI Thailand ETF	20260623	69.14	69.69	69.13	69.28	120400	69.28	up	down	incorrect
THNQ.US	Robo Global Artificial Intelligence ETF	20260623	86.31	87.27	85.88	86.41	18122	86.41	up	down	incorrect
TINT.US	ProShares Trust	20260623	39.75	39.75	39.683	39.683	400	39.373	down	down	correct
TINY.US	ProShares Trust	20260623	90.4	90.59	86.61	88.708	32600	88.7	down	down	correct
TIP.US	iShares TIPS Bond ETF	20260623	108.94	109.05	108.88	108.9	2626000	107.8471	down	down	correct
TIPX.US	SPDR Bloomberg Barclays 1	20260623	18.83	18.85	18.83	18.83	217702	18.6532
TIPZ.US	PIMCO ETF Trust	20260623	52.25	52.25	52.07	52.1146	3460	51.5767	down	down	correct
TLH.US	iShares Trust	20260623	99.94	100.2	99.9201	100.02	1127740	99.6584	up	up	correct
TLTD.US	FlexShares Morningstar Developed Markets ex	20260623	97.97	98.1	97.68	97.77	2800	97.77	down	down	correct
TLTE.US	FlexShares Morningstar Emerging Markets Factor Tilt Index Fund	20260623	76.87	77.3	76.44	76.44	1900	76.44	down	down	correct
TMF.US	Direxion Shares ETF Trust	20260623	35.23	35.6	35.21	35.36	1695700	35.36	up	up	correct
TMV.US	Direxion Daily 20+ Year Treasury Bear 3X Shares	20260623	37.42	37.47	37.07	37.32	371800	37.32	down	down	correct
TNA.US	Direxion Shares ETF Trust	20260623	69.95	73.25	69.31	71.42	6409500	71.42	up	up	correct
TOK.US	iShares MSCI Kokusai ETF	20260623	147.73	147.8594	147.73	147.8594	658	147.8594	up	up	correct
TOLZ.US	ProShares Trust	20260623	59.91	60.419	59.83	60.419	12793	59.677	up	up	correct
TOTL.US	SPDR DoubleLine Total Return Tactical ETF	20260623	39.33	39.3665	39.2	39.22	2251656	39.0557	down	down	correct
TOTR.US	T. Rowe Price Exchange	20260623	40.14	40.16	40.125	40.1309	372417	39.9625	down	down	correct
TPAY.US	Managed Portfolio Series	20260623	53.03	53.03	52.92	52.92	600	52.5042	down	down	correct
TPHD.US	Timothy Plan High Dividend Stock ETF	20260623	41.63	41.87	41.63	41.83	12100	41.7819	up	down	incorrect
TPIF.US	Timothy Plan International ETF	20260623	36.95	37.13	36.91	36.92	20500	36.8485	down	down	correct
TPOR.US	Direxion Daily Transportation Bull 3X Shares	20260623	38.91	39.67	38.38	38.38	15600	38.38	down	down	correct
TPSC.US	Timothy Plan US Small Cap Core ETF	20260623	46.33	46.82	46.33	46.63	9000	46.5752	up	up	correct
TPYP.US	Tortoise North American Pipeline Fund	20260623	41.92	42.6	41.64	42.585	23350	42.2328	up	up	correct
TRND.US	Pacer Trendpilot Fund of Funds ETF	20260623	36.55	36.66	36.5179	36.5179	1881	36.5179	down	down	correct
TSPA.US	T. Rowe Price US Equity Research ETF	20260623	46.6	46.85	46.484	46.54	6274700	46.54	down	up	incorrect
TTT.US	ProShares Trust	20260623	67.24	67.24	67.01	67.01	807	66.61	down	up	incorrect
TWM.US	ProShares UltraShort Russell2000	20260623	21.93	22.03	21.28	21.63	521100	21.392	down	down	correct
TYD.US	Direxion Daily 7	20260623	23.56	23.6	23.44	23.51	10800	23.51	down	up	incorrect
TYO.US	Direxion Daily 7	20260623	14.15	14.16	14.09	14.12	6300	14.12	down	down	correct
TZA.US	Direxion Daily Small Cap Bear 3X Shares	20260623	4.07	4.105	3.89	3.99	32487650	39.9	down	down	correct
UBOT.US	Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares	20260623	24.3	24.769	24.16	24.29	12500	24.29	down	down	correct
UBR.US	ProShares Ultra MSCI Brazil Capped	20260623	28.89	29.07	28.84	28.94	2000	28.818	up	up	correct
UBT.US	ProShares Trust	20260623	16.34	16.42	16.32	16.37	11200	16.252	up	up	correct
UCC.US	ProShares Trust	20260623	45.59	45.59	45.53	45.53	3100	45.376	down	down	correct
UCIB.US	UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B	20260623	31.52	32.9461	31.52	32.9461	813	32.9461	up	up	correct
UCO.US	ProShares Ultra Bloomberg Crude Oil	20260623	34.89	35.27	34.56	35.14	2865900	35.14	up	up	correct
UCON.US	First Trust Exchange	20260623	24.89	24.92	24.88	24.905	620016	24.715	up	up	correct
UDN.US	Invesco DB US Dollar Index Bearish Fund	20260623	17.85	17.85	17.8	17.81	62500	17.81	down	down	correct
UDOW.US	ProShares Trust	20260623	67.17	68.74	66.49	67.88	1071000	67.671	up	up	correct
UEVM.US	VictoryShares USAA MSCI Emerging Markets Value Momentum ETF	20260623	58.78	58.78	58.7	58.7667	1687	58.3058	down	down	correct
UGA.US	United States Gasoline Fund LP	20260623	100.22	101.33	99.69	101.29	7900	101.29	up	up	correct
UGE.US	ProShares Ultra Consumer Goods	20260623	19.04	19.2	18.8	19.13	193000	19.012	up	up	correct
UGL.US	ProShares Trust II	20260623	46.21	46.85	46.08	46.14	1404700	46.14	down	down	correct
UITB.US	VictoryShares USAA Core Intermediate	20260623	46.67	46.7299	46.67	46.685	130856	46.5045	up	up	correct
UIVM.US	VictoryShares USAA MSCI International Value Momentum ETF	20260623	72.418	72.418	72.1433	72.1433	372	71.8725	down	down	correct
UJB.US	ProShares Ultra High Yield	20260623	78.7	78.7	78.7	78.7	100	78.433
ULE.US	ProShares Trust II	20260623	12.29	12.34	12.27	12.28	2500	12.28	down	down	correct
ULST.US	SPDR SSgA Ultra Short Term Bond ETF	20260623	40.373	40.39	40.37	40.385	41055	40.2522	up	up	correct
ULVM.US	VictoryShares USAA MSCI USA Value Momentum ETF	20260623	105.03	105.85	105.03	105.7624	1425	105.5689	up	down	incorrect
UMDD.US	ProShares UltraPro MidCap400	20260623	34.75	35.95	34.5	35.27	7100	35.232	up	down	incorrect
UMI.US	USCF Midstream Energy Income Fund	20260623	58.09	59.4	58.09	59.4	14282	59.334	up	up	correct
UNG.US	United States Natural Gas Fund LP	20260623	11.58	11.67	11.41	11.5	5614800	11.5	down	down	correct
UNL.US	United States 12 Month Natural Gas Fund LP	20260623	6.45	6.46	6.37	6.39	31890	6.39	down	down	correct
UPRO.US	ProShares UltraPro S&P500	20260623	135.29	138.74	134.58	135.38	2681700	135.081	up	up	correct
UPV.US	ProShares Ultra FTSE Europe	20260623	97.37	97.37	96.59	96.59	700	96.089	down	down	correct
UPW.US	ProShares Ultra Utilities	20260623	23.375	23.98	23.26	23.8646	11525	23.7686	up	up	correct
URA.US	Global X Funds	20260623	44.91	47.17	44.25	45.58	3436200	45.58	up	up	correct
URE.US	ProShares Ultra Real Estate	20260623	71.1601	71.1601	71.1601	71.1601	89	70.8171
URNM.US	North Shore Global Uranium Mining ETF	20260623	54.5	57.2	54.06	55.69	444300	55.69	up	up	correct
URTH.US	iShares MSCI World ETF	20260623	199.12	200.62	198.84	199.43	713100	199.43	up	up	correct
URTY.US	ProShares Trust	20260623	81.51	85.46	80.61	83.34	1220600	83.17	up	up	correct
USAI.US	Pacer American Energy Independence ETF	20260623	45.12	45.8215	45.12	45.8215	6026	45.5073	up	up	correct
USCI.US	United States Commodity Index Funds Trust	20260623	92.14	92.64	91.99	92.48	19200	92.48	up	up	correct
USD.US	ProShares Ultra Semiconductors	20260623	98	101.845	96	96.85	1438168	96.707	down	down	correct
USDU.US	WisdomTree Trust	20260623	26.78	26.81	26.71	26.74	151400	26.74	down	down	correct
USFR.US	WisdomTree Trust	20260623	50.47	50.47	50.46	50.47	4099000	50.319
USL.US	United States 12 Month Oil Fund LP	20260623	46.45	46.79	46.33	46.62	14500	46.62	up	down	incorrect
USML.US	ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN	20260623	41.7154	41.7154	41.7154	41.7154	27	41.7154
USO.US	United States Oil Fund LP	20260623	110.92	111.53	110.06	111.26	3153900	111.26	up	up	correct
USRT.US	iShares Core U.S. REIT ETF	20260623	65.52	66.45	65.52	66.32	656392	66.32	up	up	correct
USSG.US	DBX ETF Trust	20260623	67.79	68.052	67.79	67.879	4700	67.879	up	up	correct
UST.US	ProShares Ultra 7	20260623	42.24	42.24	42.24	42.24	900	41.919
USTB.US	VictoryShares USAA Core Short	20260623	50.51	50.54	50.505	50.53	198747	50.3272	up	up	correct
USVM.US	VictoryShares USAA MSCI USA Small Cap Value Momentum ETF	20260623	106.73	107.96	106.63	107.5838	39665	107.2814	up	up	correct
UTES.US	ETFis Series Trust I	20260623	81.68	82.69	81.145	82.34	62200	82.34	up	up	correct
UTSL.US	Direxion Daily Utilities Bull 3X Shares	20260623	44.12	45.36	43.255	45.01	110100	45.01	up	up	correct
UUP.US	Invesco DB US Dollar Index Trust	20260623	28.43	28.48	28.4	28.45	2494600	28.45	up	down	incorrect
UWM.US	ProShares Ultra Russell2000	20260623	64.2	66.21	63.86	65.12	216700	65.059	up	down	incorrect
UXI.US	ProShares Ultra Industrials	20260623	59.61	60.09	58.78	59.19	25500	59.164	down	down	correct
UYG.US	ProShares Ultra Financials	20260623	85.61	87.02	85.6	86.62	38500	86.511	up	down	incorrect
UYM.US	ProShares Ultra Basic Materials	20260623	30.25	30.26	29.82	29.9	4500	29.837	down	down	correct
VALQ.US	American Century ETF Trust	20260623	68.03	68.389	68.03	68.368	3800	68.368	up	up	correct
VAW.US	Vanguard Materials Index Fund ETF Shares	20260623	230.93	232.51	229.67	229.67	47640	228.868	down	down	correct
VB.US	Vanguard Small	20260623	293.23	297.115	293.07	295.01	653653	294.1317	up	up	correct
VBK.US	Vanguard Small	20260623	350.35	356	350.11	352.33	278193	351.9696	up	up	correct
VBND.US	ETF Series Solutions	20260623	43.37	43.58	43.37	43.57	20866	43.4022	up	up	correct
VBR.US	Vanguard Small	20260623	237.08	239.69	237	238.57	236313	237.4974	up	up	correct
VCAR.US	Simplify Volt RoboCar Disruption and Tech ETF	20260623	16.12	16.12	15.0101	15.1315	2396	15.1315	down	down	correct
VCLN.US	Virtus Duff & Phelps Clean Energy ETF	20260623	32.69	32.69	31.49	31.871	2000	31.871	down	down	correct
VCR.US	Vanguard Consumer Discretionary Index Fund ETF Shares	20260623	383.49	386.45	382.94	383.67	69900	382.963	up	up	correct
VDC.US	Vanguard Consumer Staples Index Fund ETF Shares	20260623	227.98	228.96	226.85	228.7	133000	227.476	up	down	incorrect
VDE.US	Vanguard Energy Index Fund ETF Shares	20260623	153.57	155.03	153.05	154.68	386100	153.648	up	up	correct
VEA.US	Vanguard FTSE Developed Markets Index Fund ETF Shares	20260623	70.16	70.79	70.06	70.17	13265900	70.17	up	up	correct
VEGA.US	AdvisorShares Trust	20260623	52.0399	52.0399	51.8844	51.8844	3136	51.8844	down	down	correct
VEGI.US	iShares MSCI Global Agriculture Producers ETF	20260623	42.7	43.12	42.53	42.79	60800	42.79	up	up	correct
VEGN.US	US Vegan Climate ETF	20260623	78.48	79.32	78.48	78.732	6100	78.732	up	up	correct
VEU.US	Vanguard FTSE All	20260623	82.61	83.31	82.52	82.62	4149700	82.62	up	up	correct
VFH.US	Vanguard Financials Index Fund ETF Shares	20260623	131.87	132.98	131.8	132.68	821900	131.828	up	up	correct
VGK.US	Vanguard FTSE Europe Index Fund ETF Shares	20260623	87.11	87.56	87.02	87.16	3015000	87.16	up	up	correct
VGT.US	Vanguard World Fund	20260623	116.36	117.91	115.77	116.07	5478100	115.932	down	down	correct
VHT.US	Vanguard Health Care Index Fund ETF Shares	20260623	285.13	287.07	284.61	286.69	207500	285.703	up	up	correct
VIDI.US	ETF Series Solutions	20260623	39.45	39.45	38.96	38.96	18900	38.96	down	down	correct
VIG.US	Vanguard Specialized Funds	20260623	234.06	235.06	233.32	234.21	1545123	233.2151	up	up	correct
VIOG.US	Vanguard S&P Small	20260623	145.27	147.7	145.27	146.75	25000	146.5319	up	up	correct
VIOO.US	Vanguard Admiral Funds	20260623	131.26	132.98	131.26	132.39	45300	132.39	up	up	correct
VIOV.US	Vanguard S&P Small	20260623	113.74	114.9	113.74	114.42	43500	113.946	up	up	correct
VIS.US	Vanguard Industrials Index Fund ETF Shares	20260623	349.8	352	346.16	348.28	56200	347.52	down	down	correct
VLU.US	SPDR S&P 1500 Value Tilt ETF	20260623	235.69	236.53	235.69	236.12	6000	236.12	up	up	correct
VNLA.US	Janus Henderson Short Duration Income ETF	20260623	49.02	49.02	48.9942	49.01	305349	48.8178	down	down	correct
VNQ.US	Vanguard Specialized Funds	20260623	96.76	98.08	96.76	97.86	3173300	97.005	up	up	correct
VNSE.US	Natixis ETF Trust II	20260623	40.8903	40.8903	40.8903	40.8903	2	40.8903
VO.US	Vanguard Mid	20260623	79.5	80.1808	79.13	79.77	2478615	79.5177	up	up	correct
VOE.US	Vanguard Mid	20260623	196.08	197.755	195.585	197.12	309603	196.2134	up	up	correct
VOO.US	Vanguard S&P 500 ETF	20260623	676.355	681.7288	675.02	676.34	17581730	674.376	down	down	correct
VOOG.US	Vanguard S&P 500 Growth Index Fund ETF Shares	20260623	80.41	81.34	80.29	80.44	1682800	80.352	up	up	correct
VOOV.US	Vanguard Admiral Funds	20260623	218.86	220.04	218.38	219.26	65800	218.342	up	up	correct
VOT.US	Vanguard Mid	20260623	299.19	303.175	298.52	300.48	325277	300.0837	up	up	correct
VOX.US	Vanguard Communication Services Index Fund ETF Shares	20260623	181.11	183.87	181.11	182.84	266800	182.391	up	up	correct
VPC.US	ETFis Series Trust I	20260623	14.32	14.62	14.32	14.56	13400	14.56	up	up	correct
VPL.US	Vanguard FTSE Pacific Index Fund ETF Shares	20260623	113.53	115.47	113.21	113.66	583800	113.66	up	up	correct
VPU.US	Vanguard Utilities Index Fund ETF Shares	20260623	194.78	196.86	193.88	196.29	204100	194.989	up	up	correct
VRAI.US	Virtus Real Asset Income ETF	20260623	27.43	27.7	27.43	27.667	3758	27.667	up	up	correct
VRP.US	Invesco Variable Rate Preferred ETF	20260623	24.25	24.29	24.2301	24.29	321479	24.2004	up	up	correct
VSLU.US	ETF Opportunities Trust	20260623	45.42	45.668	45.39	45.485	18000	45.485	up	up	correct
VSS.US	Vanguard FTSE All	20260623	153.89	154.95	153.66	153.66	346700	153.66	down	down	correct
VT.US	Vanguard Total World Stock Index Fund ETF Shares	20260623	154.42	155.6	154.21	154.33	3432200	154.33	down	down	correct
VTEB.US	Vanguard Tax	20260623	50.45	50.5	50.41	50.43	5004955	50.2884	down	down	correct
VTI.US	Vanguard Index Funds	20260623	363.27	366.66	362.8701	363.7	3175544	362.6571	up	up	correct
VTV.US	Vanguard Value Index Fund ETF Shares	20260623	216.92	218.15	215.85	217.43	2421881	216.363	up	up	correct
VUG.US	Vanguard Growth Index Fund ETF Shares	20260623	84.17	85.04	84.06	84.08	6773583	83.9866	down	down	correct
VUSE.US	Vident Core U.S. Equity Fund	20260623	70.868	71.23	70.75	70.75	9000	70.75	down	down	correct
VV.US	Vanguard Large	20260623	338.92	341.44	338	338.69	230527	337.7153	down	down	correct
VWO.US	Vanguard FTSE Emerging Markets Index Fund ETF Shares	20260623	59.4	59.79	59.29	59.36	6988400	59.36	down	down	correct
VXF.US	Vanguard Extended Market Index Fund ETF Shares	20260623	236.72	240.84	236.72	238.78	334500	238.225	up	up	correct
VYM.US	Vanguard High Dividend Yield Index Fund ETF Shares	20260623	157.51	158.51	157.02	158.13	2372400	158.13	up	up	correct
WANT.US	Direxion Daily Cnsmr Discret Bull 3XShrs	20260623	39.65	39.9	39.215	39.39	28500	39.39	down	down	correct
WBIF.US	Absolute Shares Trust	20260623	34.9466	34.9466	34.9466	34.9466	101	34.9466
WBIG.US	WBI BullBear Yield 3000 ETF	20260623	25.66	25.66	25.6061	25.6061	630	25.5746	down	down	correct
WBIL.US	WBI BullBear Quality 3000 ETF	20260623	39.34	39.51	39.3149	39.3149	2810	39.3149	down	down	correct
WBIY.US	WBI Power Factor High Dividend ETF	20260623	34.69	35.195	34.69	35.1078	10118	34.7287	up	up	correct
WDIV.US	SPDR Index Shares Funds	20260623	78.94	79.49	78.93	79.48	11300	79.48	up	up	correct
WEAT.US	Teucrium Wheat	20260623	22.71	22.73	22.41	22.42	367200	22.42	down	down	correct
WEBL.US	Direxion Daily Dow Jones Internet Bull 3X Shares	20260623	21.02	22.09	21.02	21.54	337133	21.54	up	up	correct
WEBS.US	Direxion Daily Dow Jones Internet Bear 3X Shares	20260623	21.33	21.33	20.31	20.855	65376	20.855	down	down	correct
WIP.US	SPDR FTSE International Government Inflation	20260623	39.55	39.55	39.18	39.26	33069	38.9048	down	down	correct
WLTH.US	WLTH	20260623	8.22	8.26	8.06	8.21	2034600	8.21	down	down	correct
WOMN.US	Impact Shares YWCA Women's Empowerment ETF	20260623	42.16	42.31	42.16	42.3029	236	42.1854	up	up	correct
WTMF.US	WisdomTree Managed Futures Strategy Fund	20260623	40.74	40.91	40.68	40.82	22100	40.82	up	up	correct
WWJD.US	Inspire International ESG ETF	20260623	38.4	38.56	38.26	38.33	50600	37.802	down	down	correct
XAR.US	SPDR S&P Aerospace & Defense ETF	20260623	273.09	279.05	271.93	275.32	189100	275.32	up	up	correct
XBI.US	SPDR S&P Biotech ETF	20260623	144.11	148.76	144.11	147.03	10610000	147.03	up	up	correct
XCEM.US	Columbia EM Core ex	20260623	51.68	52.31	51.29	51.48	195300	51.48	down	down	correct
XCLR.US	Global X S&P 500® Collar 95	20260623	27.38	27.38	27.359	27.359	500	27.2567	down	down	correct
XDIV.US	Metaurus Equity Component Trust	20260623	29.97	30.104	29.9	29.984	19200	29.984	up	up	correct
XES.US	SPDR S&P Oil & Gas Equipment & Services ETF	20260623	113.18	114.7	113.18	113.48	87200	113.48	up	up	correct
XHB.US	SPDR S&P Homebuilders ETF	20260623	107.91	109.46	107.42	108.2	1681100	108.2	up	up	correct
XHE.US	SPDR Series Trust	20260623	80.04	81.35	80.04	81.33	7400	81.33	up	up	correct
XHS.US	SPDR Series Trust	20260623	121.98	123.62	121.98	123.22	5000	123.22	up	up	correct
XITK.US	SPDR Series Trust	20260623	185.37	188.66	185.37	186.3947	1469	186.3947	up	up	correct
XLB.US	Materials Select Sector SPDR Fund	20260623	51.07	51.48	50.79	50.87	10273400	50.87	down	down	correct
XLC.US	Communication Services Select Sector SPDR Fund	20260623	106.52	107.645	106.39	107.27	7949700	107.27	up	up	correct
XLE.US	The Select Sector SPDR Trust	20260623	54.14	54.56	53.87	54.46	38690398	54.46	up	up	correct
XLF.US	Financial Select Sector SPDR Fund	20260623	53.63	54.03	53.49	53.88	33375300	53.88	up	up	correct
XLG.US	Invesco S&P 500 Top 50 ETF	20260623	60.05	60.64	59.94	60.01	1893300	60.01	down	down	correct
XLI.US	Industrial Select Sector SPDR Fund	20260623	179.16	180.01	177.23	178.15	8927400	178.15	down	down	correct
XLK.US	Technology Select Sector SPDR Fund	20260623	184.68	187.25	183.7	184.19	14633600	184.19	down	down	correct
XLP.US	Consumer Staples Select Sector SPDR Fund	20260623	83.62	83.84	83.03	83.72	14963300	83.72	up	up	correct
XLRE.US	The Real Estate Select Sector SPDR Fund	20260623	44.13	44.717	44.09	44.64	4137600	44.64	up	up	correct
XLSR.US	SPDR SSGA U.S. Sector Rotation ETF	20260623	63.7	64.325	63.7	63.894	50800	63.8428	up	up	correct
XLU.US	The Select Sector SPDR Trust	20260623	44.75	45.2	44.46	45.07	22295600	45.07	up	up	correct
XLV.US	Health Care Select Sector SPDR Fund	20260623	151.49	152.43	151	152.18	9479900	152.18	up	up	correct
XLY.US	The Select Sector SPDR Trust	20260623	113.95	114.66	113.47	113.76	9196184	113.76	down	down	correct
XME.US	SPDR Series Trust	20260623	111.53	113.64	110.41	110.9	2336500	110.9	down	down	correct
XMHQ.US	Invesco S&P MidCap Quality ETF	20260623	109.74	111.03	109.67	110.01	149000	110.01	up	up	correct
XMLV.US	Invesco S&P MidCap Low Volatility ETF	20260623	64.69	65.48	64.69	65.33	17140	65.33	up	up	correct
XMMO.US	Invesco S&P MidCap Momentum ETF	20260623	169.28	171.58	167.63	169.61	464000	169.61	up	up	correct
XMVM.US	Invesco S&P MidCap Value with Momentum ETF	20260623	69.54	70.64	69.54	70.29	18500	70.29	up	up	correct
XNTK.US	SPDR NYSE Technology ETF	20260623	368.65	375.16	366.34	368.47	44900	368.47	down	down	correct
XOP.US	SPDR S&P Oil & Gas Exploration & Production ETF	20260623	153.66	155.73	153.2	155.04	3534600	155.04	up	up	correct
XOUT.US	GraniteShares XOUT U.S. Large Cap ETF	20260623	59.46	59.89	59.46	59.8801	832	59.8801	up	up	correct
XPH.US	SPDR Series Trust	20260623	61.75	63.87	61.75	63.21	190000	63.21	up	up	correct
XPND.US	First Trust Exchange	20260623	39.88	40.2	39.66	39.777	5300	39.769	down	down	correct
XPP.US	ProShares Ultra FTSE China 50	20260623	18.54	18.64	18.54	18.57	5100	18.438	up	up	correct
XRMI.US	Global X S&P 500® Risk Managed Income ETF	20260623	17.09	17.13	17.05	17.08	11100	16.9098	down	down	correct
XRT.US	SPDR S&P Retail ETF	20260623	85.19	86.3	85.19	85.78	4039108	85.78	up	up	correct
XSD.US	SPDR Series Trust	20260623	608.03	625.08	598.93	603.65	264000	603.65	down	down	correct
XSLV.US	Invesco S&P SmallCap Low Volatility ETF	20260623	50.27	51.445	50.27	51.445	5365	51.445	up	up	correct
XSMO.US	Invesco S&P SmallCap Momentum ETF	20260623	87.89	89.77	87.74	89.19	196200	89.19	up	up	correct
XSOE.US	WisdomTree Emerging Markets ex	20260623	48.25	48.97	48.12	48.12	165700	47.8416	down	down	correct
XSVM.US	Invesco S&P SmallCap Value with Momentum ETF	20260623	67.78	68.655	67.78	68.47	52678	68.47	up	up	correct
XSW.US	SPDR S&P Software & Services ETF	20260623	158.27	162.72	158.27	161.53	31600	161.53	up	up	correct
XTL.US	SPDR Series Trust	20260623	215.93	220.35	215.7	218.33	62600	218.33	up	up	correct
XTN.US	SPDR S&P Transportation ETF	20260623	113.07	114.75	113.07	113.48	31976	113.48	up	up	correct
XYLD.US	Global X Funds	20260623	40.11	40.41	40.11	40.23	559000	39.8303	up	up	correct
XYLG.US	Global X S&P 500® Covered Call & Growth ETF	20260623	28.46	28.6	28.39	28.426	16100	28.2859	down	down	correct
YANG.US	Direxion Shares ETF Trust	20260623	36.51	36.65	35.85	36.32	636100	36.32	down	down	correct
YCL.US	ProShares Ultra Yen	20260623	17.57	17.64	17.56	17.62	27167	17.62	up	up	correct
YCS.US	ProShares UltraShort Yen	20260623	55.77	55.88	55.76	55.8	27100	55.8	up	up	correct
YINN.US	Direxion Daily FTSE China Bull 3X Shares	20260623	24.06	24.6	24.04	24.25	1791500	24.25	up	up	correct
YLD.US	Principal Exchange	20260623	18.99	19.01	18.96	18.96	163383	18.8454	down	down	correct
YOLO.US	AdvisorShares Trust	20260623	2.7	2.78	2.61	2.66	69000	2.66	down	down	correct
YXI.US	ProShares Short FTSE China 50	20260623	23.57	23.6096	23.57	23.6096	923	23.4846	up	up	correct
YYY.US	Amplify ETF Trust	20260623	11.45	11.46	11.4	11.435	174545	11.316	down	down	correct
ZHDG.US	ZEGA Buy and Hedge ETF	20260623	23.289	23.36	23.205	23.205	5600	23.205	down	down	correct
ZIG.US	ETF Series Solutions	20260623	38.55	38.829	38.55	38.829	1100	38.829	up	up	correct
ZROZ.US	PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange	20260623	64.05	64.3999	63.97	64.18	514220	63.369	up	up	correct
ZSL.US	ProShares Trust II	20260623	28.34	29.06	28.06	28.8	2575400	28.8	up	up	correct