CollectAI

close-nyse_etfs

2026/07/27

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAA.US	Listed Funds Trust	20260727	24.96	25.005	24.9	24.98	5100	24.7946	up	down	incorrect
AAAU.US	Goldman Sachs Physical Gold ETF	20260727	40.19	40.36	40.08	40.26	660200	40.26	up	up	correct
ABEQ.US	Absolute Core Strategy ETF	20260727	38.13	38.18	38.1	38.1695	18980	38.1695	up	up	correct
ACES.US	ALPS Clean Energy ETF	20260727	30.86	30.92	30.2	30.74	10900	30.74	down	down	correct
ACSG.US	Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF	20260727	48.06	48.13	47.73	48.13	400	48.13	up	up	correct
ACVF.US	ETF Opportunities Trust	20260727	53.79	53.79	53.2	53.4298	3444	53.4298	down	down	correct
ADIV.US	SmartETFs Asia Pacific Dividend Builder ETF	20260727	19.23	19.32	19.23	19.32	2000	19.32	up	up	correct
AFK.US	VanEck Vectors Africa Index ETF	20260727	25.87	25.93	25.53	25.72	19500	25.72	down	down	correct
AFLG.US	First Trust Active Factor Large Cap ETF	20260727	43.68	43.82	43.3282	43.48	80422	43.48	down	down	correct
AFMC.US	First Trust Active Factor Mid Cap ETF	20260727	40.82	40.8799	40.4001	40.67	41913	40.67	down	up	incorrect
AFSM.US	First Trust Active Factor Small Cap ETF	20260727	40.4	40.4	39.61	39.857	13700	39.857	down	up	incorrect
AGG.US	iShares Core U.S. Aggregate Bond ETF	20260727	97.64	97.73	97.585	97.69	7043943	97.0145	up	up	correct
AGGY.US	WisdomTree Trust	20260727	42.88	42.9099	42.86	42.88	37240	42.5312
AGOX.US	Adaptive Growth Opportunities ETF	20260727	33.31	33.31	32.57	32.58	16300	32.58	down	down	correct
AGQ.US	ProShares Trust II	20260727	65.78	66.54	64.65	65.47	1569700	65.47	down	down	correct
AGZ.US	iShares Agency Bond ETF	20260727	108.5	108.6099	108.5	108.6064	6989	107.9697	up	down	incorrect
AHYB.US	American Century ETF Trust	20260727	45.88	45.88	45.8	45.8	600	45.5593	down	down	correct
AIEQ.US	AI Powered Equity ETF	20260727	49.53	49.53	49.03	49.221	4192	49.221	down	down	correct
ALTL.US	Pacer Funds Trust	20260727	46.96	46.96	45.84	46.4662	4571	46.4662	down	up	incorrect
AMAX.US	Starboard Investment Trust	20260727	7.49	7.49	7.4603	7.47	11821	7.3236	down	down	correct
AMLP.US	ALPS ETF Trust	20260727	54.5	54.81	54.2	54.23	1050070	53.2208	down	up	incorrect
AMOM.US	QRAFT AI	20260727	56.26	56.4475	55.17	56.4475	4445	56.4475	up	up	correct
AMUB.US	UBS ETRACS Alerian MLP Index ETN Series B	20260727	22.6618	22.6618	22.6618	22.6618	6	22.3637
AMZA.US	InfraCap MLP ETF	20260727	48.51	48.94	47.74	47.9	42599	47.5751	down	down	correct
ANEW.US	ProShares Trust	20260727	50.88	50.9909	50.88	50.9909	652	50.9909	up	up	correct
AOA.US	iShares Trust	20260727	96.49	96.71	95.6	95.99	99900	95.99	down	up	incorrect
AOK.US	iShares Core Conservative Allocation ETF	20260727	40.88	40.965	40.7942	40.86	73255	40.7756	down	up	incorrect
AOM.US	iShares Core Moderate Allocation ETF	20260727	48.99	49.085	48.8401	48.95	196416	48.95	down	down	correct
AOR.US	iShares Trust	20260727	68.37	68.52	68	68.19	491720	68.19	down	down	correct
ARB.US	AltShares Trust	20260727	29.65	29.65	29.61	29.628	19800	29.628	down	up	incorrect
ARGT.US	Global X Funds	20260727	93.75	94.33	93.26	93.63	79500	93.63	down	up	incorrect
ARKF.US	ARK ETF Trust	20260727	40.24	40.83	40.13	40.77	128000	40.77	up	up	correct
ARKK.US	ARK ETF Trust	20260727	73.05	73.7	71.22	72.53	3979000	72.53	down	down	correct
ARKW.US	ARK Next Generation Internet ETF	20260727	138.57	139.203	136	138.46	58800	138.46	down	down	correct
ASEA.US	Global X Funds	20260727	21.03	21.03	20.9	20.98	12692	20.98	down	down	correct
ASHR.US	DBX ETF Trust	20260727	34.8	34.85	34.65	34.77	2200200	34.77	down	down	correct
ASHS.US	Xtrackers Harvest CSI 500 China	20260727	41.76	41.78	41.61	41.63	8200	41.63	down	down	correct
ATFV.US	Alger 35 ETF	20260727	37.81	37.81	36.357	37.03	9000	37.03	down	down	correct
AUSF.US	Global X Funds	20260727	51.35	51.68	51.35	51.56	48085	51.2389	up	up	correct
AVDE.US	American Century ETF Trust	20260727	90.42	90.57	89.685	90.09	739800	90.09	down	up	incorrect
AVDV.US	American Century ETF Trust	20260727	104.79	104.87	103.68	104.07	519300	104.07	down	down	correct
AVEM.US	American Century ETF Trust	20260727	90.24	90.39	88.43	89.53	1388100	89.53	down	down	correct
AVES.US	Avantis® Emerging Markets Value ETF	20260727	63.34	63.34	62.62	63.13	151400	63.13	down	down	correct
AVIG.US	Avantis Core Fixed Income ETF	20260727	40.83	40.868	40.805	40.835	136100	40.6784	up	up	correct
AVIV.US	Avantis International Large Cap	20260727	79.8	79.868	79.15	79.52	155000	79.52	down	down	correct
AVLV.US	American Century ETF Trust	20260727	92.44	92.793	91.8	92.15	1399200	92.15	down	down	correct
AVMU.US	Avantis Core Municipal Fixed Income ETF	20260727	45.51	45.56	45.48	45.528	45000	45.39	up	up	correct
AVRE.US	AVRE	20260727	49.64	49.64	49.146	49.25	71400	49.25	down	down	correct
AVSF.US	American Century ETF Trust	20260727	46.29	46.33	46.29	46.31	47865	46.1354	up	up	correct
AVUS.US	American Century ETF Trust	20260727	127.73	127.94	126.1598	126.77	338181	126.77	down	up	incorrect
AVUV.US	American Century ETF Trust	20260727	125.6	126.51	124.98	125.43	1371600	125.43	down	down	correct
AWAY.US	ETFMG Travel Tech ETF	20260727	18.28	18.5	18.28	18.48	3383	18.48	up	up	correct
BAB.US	Invesco Exchange	20260727	26.48	26.5099	26.41	26.47	142422	26.3693	down	up	incorrect
BAR.US	GraniteShares Gold Trust	20260727	40.12	40.29	40.048	40.2	169400	40.2	up	up	correct
BATT.US	Amplify ETF Trust	20260727	14.23	14.409	14.006	14.19	42100	14.19	down	down	correct
BBC.US	Virtus LifeSci Biotech Clinical Trials ETF	20260727	49.84	50.7	49.59	49.737	7000	49.737	down	down	correct
BBMC.US	JPMorgan BetaBuilders U.S. Mid Cap Equity ETF	20260727	124.55	124.9144	124.28	124.9144	4411	124.9144	up	down	incorrect
BBP.US	ETFis Series Trust I	20260727	97.81	99.75	97.259	97.259	10300	97.259	down	down	correct
BBSC.US	JPMorgan BetaBuilders U.S. Small Cap Equity ETF	20260727	89.39	89.64	89.221	89.64	33200	89.64	up	up	correct
BCD.US	Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K	20260727	36.28	36.28	35.96	36.01	39700	36.01	down	down	correct
BCI.US	Aberdeen Standard Bloomberg All Commodity Strategy K	20260727	24.1	24.1	23.83	23.86	1395200	23.86	down	up	incorrect
BDCX.US	ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN	20260727	18.1	19.63	18.1	19.06	3700	19.06	up	up	correct
BDCZ.US	UBS ETRACS Wells Fargo Business Development Company Index ETN	20260727	14.8011	14.8011	14.8011	14.8011	79	14.8011
BDRY.US	ETF Managers Group Commodity Trust I	20260727	12.4	12.71	12.38	12.38	6300	12.38	down	down	correct
BEDZ.US	AdvisorShares Hotel ETF	20260727	37.41	37.561	37.41	37.561	400	37.561	up	up	correct
BERZ.US	MicroSectors™ Solactive FANG & Innovation	20260727	27.7	30.51	27.64	29.55	87000	29.55	up	down	incorrect
BETZ.US	Roundhill Sports Betting & iGaming ETF	20260727	19.21	19.55	19.21	19.48	8709	19.48	up	up	correct
BFOR.US	Barron's 400 ETF	20260727	23.62	23.73	23.47	23.57	5800	23.57	down	down	correct
BIBL.US	Northern Lights Fund Trust IV	20260727	55.89	55.95	54.616	55.29	164400	55.29	down	down	correct
BIGY.US	ETF Series Solutions	20260727	51.601	51.67	51.281	51.4	4300	50.893	down	down	correct
BIL.US	SPDR Bloomberg Barclays 1	20260727	91.61	91.62	91.61	91.62	9280900	91.0684	up	down	incorrect
BILS.US	SPDR Series Trust	20260727	99.34	99.35	99.34	99.34	367245	98.7213
BITO.US	ProShares Bitcoin Strategy ETF	20260727	8.79	8.9	8.72	8.78	130160200	8.7658	down	down	correct
BITQ.US	Exchange Traded Concepts Trust	20260727	23.81	23.965	23.165	23.56	49200	23.56	down	down	correct
BIV.US	Vanguard Intermediate	20260727	75.64	75.7372	75.605	75.67	1312815	75.0977	up	up	correct
BIZD.US	VanEck Vectors BDC Income ETF	20260727	12.43	12.56	12.4	12.46	2604600	12.46	up	down	incorrect
BKAG.US	BNY Mellon Core Bond ETF	20260727	41.39	41.465	41.38	41.425	1309700	41.1379	up	down	incorrect
BKEM.US	BNY Mellon ETF Trust	20260727	29.51	29.51	29.02	29.22	7100	29.22	down	down	correct
BKF.US	iShares MSCI BRIC ETF	20260727	39.94	40.2	39.94	40.2	1700	40.2	up	up	correct
BKHY.US	BNY Mellon High Yield Beta ETF	20260727	47.11	47.11	47.07	47.09	15000	46.5596	down	down	correct
BKIE.US	BNY Mellon International Equity ETF	20260727	33.6	33.6	33.301	33.43	356000	33.43	down	down	correct
BKLC.US	BNY Mellon US Large Cap Core Equity ETF	20260727	47.5	47.56	46.955	47.15	1454052	47.15	down	down	correct
BKLN.US	Invesco Exchange	20260727	20.39	20.4	20.38	20.39	3662001	20.2777
BKMC.US	BNY Mellon US Mid Cap Core Equity ETF	20260727	40.5	40.5	40.08	40.348	169100	40.348	down	down	correct
BKSE.US	BNY Mellon ETF Trust	20260727	44.33	44.33	44.11	44.3281	1525	44.3281	down	up	incorrect
BKUI.US	BNY Mellon ETF Trust	20260727	49.68	49.73	49.68	49.685	265100	49.3528	up	up	correct
BLES.US	Northern Lights Fund Trust IV	20260727	48.47	48.47	48.0203	48.23	4727	48.23	down	down	correct
BLOK.US	Amplify Transformational Data Sharing ETF	20260727	61.32	61.64	59.48	60.435	143100	60.435	down	up	incorrect
BLV.US	Vanguard Long	20260727	66.75	66.825	66.645	66.75	1104453	66.1836
BMED.US	BlackRock Future Health ETF	20260727	30.814	30.814	30.763	30.763	700	30.763	down	up	incorrect
BNDC.US	FlexShares Core Select Bond Fund	20260727	21.781	21.8099	21.781	21.798	5391	21.7247	up	up	correct
BNDD.US	BNDD	20260727	97.5	97.827	97.5	97.827	4300	97.2394	up	down	incorrect
BNKD.US	MicroSectors U.S. Big Banks Index	20260727	26.97	28.069	26.97	28.069	700	28.069	up	down	incorrect
BNKU.US	MicroSectors U.S. Big Banks Index 3X Leveraged ETNs	20260727	46.01	46.83	44.894	44.894	5700	44.894	down	down	correct
BNO.US	United States Brent Oil Fund LP	20260727	49.86	49.89	48.71	48.72	2450600	48.72	down	up	incorrect
BOAT.US	SonicShares Global Shipping ETF	20260727	43.66	43.66	42.41	42.89	36300	42.89	down	down	correct
BOIL.US	ProShares Ultra Bloomberg Natural Gas	20260727	21.26	21.4	20.72	20.74	5331400	20.74	down	down	correct
BOND.US	PIMCO Active Bond Exchange	20260727	90.705	90.86	90.62	90.8	451818	89.9987	up	up	correct
BOUT.US	Innovator ETFs Trust	20260727	46.81	46.8901	46.5675	46.5675	1988	46.5675	down	down	correct
BRF.US	VanEck Vectors ETF Trust	20260727	16.01	16.17	16.01	16.12	1900	16.12	up	up	correct
BRZU.US	Direxion Daily MSCI Brazil Bull 2X Shares	20260727	94.79	95.48	94.57	95.47	7338	95.47	up	up	correct
BSV.US	Vanguard Short	20260727	77.51	77.54	77.4685	77.5	1532449	76.9666	down	down	correct
BTAL.US	AGFiQ U.S. Market Neutral Anti	20260727	12.03	12.3	11.98	12.18	849700	12.18	up	down	incorrect
BUL.US	Pacer US Cash Cows Growth ETF	20260727	59.88	60.079	59.67	60.04	4000	60.04	up	down	incorrect
BULZ.US	MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs	20260727	30.9	30.97	27.74	28.99	669800	28.99	down	down	correct
BUZZ.US	VanEck Vectors ETF Trust	20260727	33.66	33.9	32.86	33.36	80100	33.36	down	up	incorrect
BWX.US	SPDR Bloomberg Barclays International Treasury Bond ETF	20260727	21.43	21.46	21.38	21.44	261023	21.3518	up	up	correct
BWZ.US	SPDR Bloomberg Barclays Short Term International Treasury Bond ETF	20260727	26.65	26.69	26.59	26.61	68745	26.5135	down	down	correct
BYLD.US	iShares Yield Optimized Bond ETF	20260727	22.3	22.345	22.3	22.34	24849	22.2391	up	up	correct
BZQ.US	ProShares Trust	20260727	21.55	21.55	21.15	21.21	1700	21.21	down	up	incorrect
CANE.US	Teucrium Sugar	20260727	9.6	9.64	9.58	9.61	216300	9.61	up	up	correct
CAPE.US	Barclays ETN+ Shiller Capet ETN	20260727	32.57	32.745	32.57	32.71	14600	32.71	up	down	incorrect
CBON.US	VanEck Vectors ChinaAMC China Bond ETF	20260727	23.92	23.9799	23.905	23.905	7323	23.8527	down	down	correct
CBSE.US	Listed Funds Trust	20260727	47.82	47.85	46.56	47.106	9500	47.106	down	down	correct
CCOR.US	Core Alternative ETF	20260727	26.515	26.515	26.411	26.411	600	26.411	down	down	correct
CEF.US	Sprott Physical Gold and Silver Trust	20260727	40.5	40.7	40.29	40.5	428400	40.5
CEFD.US	ETRACS Monthly Pay 1.5X Leveraged Closed	20260727	18.66	18.66	18.565	18.565	700	18.3638	down	down	correct
CEW.US	WisdomTree Emerging Currency Strategy Fund	20260727	19.45	19.54	19.45	19.45	8319	19.45
CGW.US	Invesco Exchange	20260727	64.98	65.18	64.53	64.65	57400	64.65	down	up	incorrect
CHAU.US	Direxion Daily CSI 300 China A Share Bull 2X Shares	20260727	22.3	22.35	22.15	22.29	202400	22.29	down	down	correct
CHGX.US	ETF Series Solutions	20260727	32.36	32.41	32.1	32.3197	40977	32.3197	down	down	correct
CHIQ.US	Global X MSCI China Consumer Disc ETF	20260727	17.54	17.77	17.54	17.72	7800	17.72	up	up	correct
CHIU.US	Global X MSCI China Utilities ETF	20260727	2.09	2.09	2.07	2.09	41500	2.09
CLSM.US	Cabana Target Leading Sector Moderate ETF	20260727	26.377	26.377	26.18	26.331	7000	26.331	down	down	correct
CMBS.US	iShares Trust	20260727	48.29	48.36	48.1719	48.342	12614	48.0473	up	up	correct
CMDY.US	iShares Bloomberg Roll Select Broad Commodity ETF	20260727	59.2	59.2	58.79	58.8	50700	58.8	down	down	correct
CMF.US	iShares Trust	20260727	56.69	56.74	56.63	56.67	574732	56.3847	down	down	correct
CNBS.US	Amplify ETF Trust	20260727	25.24	25.58	24.8645	24.8645	2773	24.8645	down	down	correct
CNRG.US	SPDR Kensho Clean Power ETF	20260727	93.49	93.49	91.07	92.68	22100	92.68	down	down	correct
CNXT.US	VanEck Vectors ChinaAMC SME	20260727	50.8	51.02	50.5	50.97	78600	50.97	up	up	correct
COM.US	Direxion Shares ETF Trust	20260727	34.05	34.05	33.86	33.91	33100	33.91	down	down	correct
COMB.US	GraniteShares Bloomberg Commodity Broad Strategy No K	20260727	25.97	25.98	25.76	25.761	26700	25.761	down	down	correct
COPX.US	Global X Copper Miners ETF	20260727	78.71	78.8	76.33	77.9	2225900	77.9	down	down	correct
CORN.US	Teucrium Commodity Trust	20260727	17.95	18.01	17.88	17.91	353400	17.91	down	down	correct
CORP.US	PIMCO Investment Grade Corporate Bond Index Exchange	20260727	95.24	95.27	95.155	95.2	48634	94.3803	down	down	correct
CPER.US	United States Copper Index Fund LP	20260727	38.74	38.8	38.51	38.77	291500	38.77	up	down	incorrect
CQQQ.US	Invesco China Technology ETF	20260727	51.05	51.26	50.67	51.09	1762200	51.09	up	up	correct
CRAK.US	VanEck Vectors ETF Trust	20260727	53.68	53.93	53.26	53.7	428200	53.7	up	up	correct
CRBN.US	iShares Trust	20260727	251.53	251.53	248.42	249.66	3726	249.66	down	down	correct
CRPT.US	First Trust SkyBridge Crypto Industry and Digital Economy ETF	20260727	11.74	11.99	11.525	11.76	64000	11.76	up	up	correct
CSD.US	Invesco S&P Spin	20260727	135.91	136.6394	133.22	134.53	11386	134.53	down	down	correct
CTEX.US	ProShares S&P Kensho Cleantech ETF	20260727	33.7	34.049	33.48	34.049	1200	34.049	up	up	correct
CURE.US	Direxion Shares ETF Trust	20260727	120.2	123.21	119.26	120.78	76700	120.78	up	up	correct
CUT.US	Invesco MSCI Global Timber ETF	20260727	29.33	29.42	29.3	29.42	1500	29.42	up	up	correct
CVY.US	Invesco Zacks Multi	20260727	30.13	30.26	30.13	30.1874	2153	30.1874	up	up	correct
CWB.US	SPDR Bloomberg Barclays Convertible Securities ETF	20260727	102.19	102.49	100.655	101.34	379826	100.9773	down	down	correct
CWEB.US	Direxion Shares ETF Trust	20260727	22.34	22.935	22.18	22.76	684100	22.76	up	up	correct
CWI.US	SPDR MSCI ACWI ex	20260727	39.94	40.07	39.52	39.77	202700	39.77	down	down	correct
CWS.US	AdvisorShares Focused Equity ETF	20260727	69.66	70.088	69.635	69.77	4700	69.77	up	up	correct
CZA.US	Invesco Zacks Mid	20260727	125.02	125.18	125.02	125.18	200	125.18	up	up	correct
DAT.US	ProShares Big Data Refiners ETF	20260727	43.665	43.665	43.665	43.665	100	43.665
DBA.US	Invesco DB Multi	20260727	27.85	27.92	27.61	27.62	1139400	27.62	down	up	incorrect
DBAW.US	Xtrackers MSCI All World ex U.S. Hedged Equity ETF	20260727	47.64	47.65	47.2	47.45	24700	47.45	down	down	correct
DBB.US	Invesco DB Multi	20260727	24.82	24.87	24.78	24.85	118600	24.85	up	up	correct
DBC.US	Invesco DB Commodity Index Tracking Fund	20260727	29.43	29.43	29.005	29.01	820904	29.01	down	up	incorrect
DBE.US	Invesco DB Energy Fund	20260727	30.9	30.9	30.25	30.29	186200	30.29	down	down	correct
DBEF.US	Xtrackers MSCI EAFE Hedged Equity ETF	20260727	55.12	55.23	54.69	55	307100	55	down	down	correct
DBEM.US	Xtrackers MSCI Emerging Markets Hedged Equity ETF	20260727	38.16	38.16	37.4	37.74	3600	37.74	down	down	correct
DBEU.US	Xtrackers MSCI Europe Hedged Equity ETF	20260727	54.27	54.34	53.8741	54.03	10371	54.03	down	down	correct
DBEZ.US	Xtrackers MSCI Eurozone Hedged Equity ETF	20260727	62.55	62.55	60.56	62.105	35600	62.105	down	down	correct
DBJP.US	Xtrackers MSCI Japan Hedged Equity ETF	20260727	114.13	114.4	112.49	113.35	25500	113.35	down	down	correct
DBMF.US	iM DBi Managed Futures Strategy ETF	20260727	31.39	31.39	31.17	31.27	1181900	31.27	down	down	correct
DBO.US	Invesco DB Oil Fund	20260727	21.8	21.8	20.71	20.71	754000	20.71	down	down	correct
DBP.US	Invesco DB Precious Metals Fund	20260727	93.65	93.8195	93.2001	93.74	52259	93.74	up	up	correct
DDM.US	ProShares Ultra Dow30	20260727	65.8	65.97	64.54	64.98	137800	64.98	down	down	correct
DEED.US	First Trust TCW Securitized Plus ETF	20260727	21.05	21.12	21.05	21.07	228000	20.9804	up	up	correct
DEEF.US	Xtrackers FTSE Developed ex US Multifactor ETF	20260727	39.25	39.3	39.2391	39.2391	538	39.2391	down	down	correct
DEEP.US	Roundhill Acquirers Deep Value ETF	20260727	42.54	42.7472	42.54	42.7472	3042	42.7472	up	up	correct
DEM.US	WisdomTree Trust	20260727	53.46	53.53	53.02	53.32	148500	53.32	down	down	correct
DES.US	WisdomTree U.S. SmallCap Dividend Fund	20260727	40.98	41.095	40.71	40.84	96616	40.7196	down	down	correct
DEUS.US	Xtrackers Russell US Multifactor ETF	20260727	66.73	66.93	66.64	66.93	10259	66.93	up	up	correct
DEW.US	WisdomTree Global High Dividend Fund	20260727	71.92	72.12	71.66	71.75	15500	71.75	down	down	correct
DFAC.US	Dimensional U.S. Core Equity 2 ETF	20260727	44.43	44.56	44.02	44.21	2840900	44.21	down	down	correct
DFAE.US	Dimensional ETF Trust	20260727	37.78	37.83	37.09	37.5	1960600	37.5	down	down	correct
DFAI.US	Dimensional International Core Equity Market ETF	20260727	41.74	41.77	41.385	41.57	2068800	41.57	down	down	correct
DFAS.US	Dimensional U.S. Small Cap ETF	20260727	81.24	81.67	80.7	81.1	400400	81.1	down	down	correct
DFAT.US	Dimensional U.S. Targeted Value ETF	20260727	70.77	71.27	70.56	70.77	263800	70.77
DFAU.US	Dimensional US Core Equity Market ETF	20260727	51.66	51.72	51.08	51.29	443503	51.29	down	down	correct
DFCF.US	Dimensional ETF Trust	20260727	41.59	41.625	41.56	41.59	983300	41.4441
DFE.US	WisdomTree Europe SmallCap Dividend Fund	20260727	74.14	74.36	74.14	74.2978	3700	74.2978	up	up	correct
DFEN.US	Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace	20260727	78.65	82.156	77.89	79.98	193300	79.98	up	up	correct
DFIP.US	Dimensional ETF Trust	20260727	40.44	40.485	40.38	40.38	106900	40.0878	down	up	incorrect
DFIV.US	DFIV	20260727	56.33	56.45	55.995	56.19	1255700	56.19	down	down	correct
DFJ.US	WisdomTree Japan SmallCap Dividend Fund	20260727	107.57	107.61	106.79	107.23	11000	107.23	down	up	incorrect
DFNM.US	Dimensional ETF Trust	20260727	47.7	47.72	47.67	47.69	234900	47.5842	down	up	incorrect
DFSD.US	Dimensional ETF Trust	20260727	47.24	47.28	47.235	47.26	499900	47.1166	up	up	correct
DFUS.US	Dimensional U.S. Equity ETF	20260727	81.35	81.51	80.44	80.78	558610	80.78	down	down	correct
DGP.US	DB Gold Double Long ETN	20260727	133	135.16	132.47	133.71	105600	133.71	up	up	correct
DGRO.US	iShares Core Dividend Growth ETF	20260727	78.16	78.48	78.105	78.2	1472600	78.2	up	up	correct
DGS.US	WisdomTree Emerging Markets SmallCap Dividend Fund	20260727	61.83	61.83	61.18	61.57	40400	61.57	down	down	correct
DGT.US	SPDR Series Trust	20260727	186.63	186.63	185.33	185.92	6300	185.92	down	down	correct
DGZ.US	DB Gold Short ETN	20260727	5.78	5.8	5.78	5.8	700	5.8	up	down	incorrect
DHS.US	WisdomTree U.S. High Dividend Fund	20260727	117.66	118.42	117.56	117.9241	46948	117.3093	up	down	incorrect
DIA.US	SPDR Dow Jones Industrial Average ETF Trust	20260727	524.7	525.34	519.29	521.26	3355180	520.8282	down	up	incorrect
DIAL.US	Columbia Diversified Fixed Income Allocation ETF	20260727	17.92	17.93	17.91	17.915	24113	17.7494	down	up	incorrect
DIG.US	ProShares Ultra Oil & Gas	20260727	59.19	60.52	58.64	58.83	62900	58.83	down	down	correct
DIM.US	WisdomTree International MidCap Dividend Fund	20260727	86.6	86.72	86.47	86.72	1800	86.72	up	up	correct
DIV.US	Global X SuperDividend U.S. ETF	20260727	19.87	19.98	19.87	19.88	299765	19.7732	up	up	correct
DIVO.US	Amplify ETF Trust	20260727	46.87	46.97	46.655	46.76	784000	46.3844	down	up	incorrect
DIVS.US	SmartETFs Dividend Builder ETF	20260727	33.54	33.604	33.522	33.604	2900	33.604	up	down	incorrect
DIVZ.US	Listed Funds Trust	20260727	38.99	39.25	38.99	39.06	28200	38.8931	up	up	correct
DJD.US	Invesco Dow Jones Industrial Average Dividend ETF	20260727	64.5	64.6299	64.41	64.46	32041	64.46	down	down	correct
DJP.US	iPath Bloomberg Commodity Index Total Return(SM) ETN	20260727	47.34	47.57	47.02	47.03	26100	47.03	down	down	correct
DLN.US	WisdomTree U.S. LargeCap Dividend Fund	20260727	98.77	99.0403	98.289	98.47	117157	98.2384	down	down	correct
DLS.US	WisdomTree International SmallCap Dividend Fund	20260727	85.52	85.52	84.8601	85.1849	7857	85.1849	down	down	correct
DNL.US	WisdomTree Global ex	20260727	44.59	44.64	44.04	44.16	14200	44.16	down	down	correct
DOG.US	ProShares Short Dow30	20260727	21.63	21.86	21.6	21.77	1940900	21.77	up	up	correct
DOL.US	WisdomTree International LargeCap Dividend Fund	20260727	74.32	74.32	73.82	74.17	5700	74.17	down	down	correct
DON.US	WisdomTree U.S. MidCap Dividend Fund	20260727	57.65	58.02	57.62	57.8	65800	57.5956	up	down	incorrect
DOO.US	WisdomTree International Dividend ex	20260727	60.55	62.18	60.55	61.73	259400	61.73	up	up	correct
DPST.US	Direxion Shares ETF Trust	20260727	146.3	149.11	142.75	143.14	138100	143.14	down	down	correct
DRIP.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares	20260727	43.66	44.16	42.61	44	454658	44	up	up	correct
DRN.US	Direxion Shares ETF Trust	20260727	11.81	11.91	11.61	11.71	769900	11.71	down	up	incorrect
DRV.US	Direxion Daily MSCI Real Estate Bear 3X Shares	20260727	16.73	17.14	16.7	17.01	135100	17.01	up	down	incorrect
DSI.US	iShares MSCI KLD 400 Social ETF	20260727	138.96	139.2	137.02	137.58	92500	137.58	down	up	incorrect
DSTL.US	Distillate U.S. Fundamental Stability & Value ETF	20260727	63.64	64.74	63.64	64.39	73700	64.39	up	up	correct
DSTX.US	ETF Series Solutions	20260727	34.26	34.555	34.08	34.15	11600	34.15	down	down	correct
DTD.US	WisdomTree U.S. Total Dividend Fund	20260727	95.51	95.815	95.0501	95.26	14484	95.0232	down	down	correct
DTEC.US	ALPS Disruptive Technologies ETF	20260727	45.98	48.661	45.98	48.661	1400	48.661	up	down	incorrect
DTH.US	WisdomTree International High Dividend Fund	20260727	56.47	56.59	56.35	56.5	16800	56.5	up	up	correct
DUG.US	ProShares UltraShort Oil & Gas	20260727	17.7	17.73	17.18	17.63	59000	17.63	down	down	correct
DUSL.US	Direxion Shares ETF Trust	20260727	101.25	102.03	96.68	100.05	9500	100.05	down	down	correct
DUST.US	Direxion Daily Gold Miners Index Bear 2X Shares	20260727	60.43	63.75	59.99	61.41	260800	61.41	up	up	correct
DVYE.US	iShares Inc.	20260727	33.71	33.82	33.63	33.8	75900	33.8	up	up	correct
DWM.US	WisdomTree International Equity Fund	20260727	74.35	74.44	73.82	74.01	13400	74.01	down	down	correct
DWMF.US	WisdomTree International Multifactor Fund	20260727	33.79	33.83	33.68	33.83	2000	33.83	up	up	correct
DWX.US	SPDR S&P International Dividend ETF	20260727	47.36	47.52	47.23	47.36	12500	47.36
DXD.US	ProShares Trust	20260727	17.13	17.48	17.08	17.34	633400	17.34	up	down	incorrect
DXJ.US	WisdomTree Japan Hedged Equity Fund	20260727	178.48	178.89	176.33	177.54	403300	177.54	down	down	correct
DYLD.US	Two Roads Shared Trust	20260727	22.32	22.32	22.26	22.26	1600	22.1837	down	down	correct
DYNF.US	BlackRock ETF Trust	20260727	67.63	67.695	66.62	67.01	1628000	67.01	down	down	correct
DZZ.US	DB Gold Double Short ETN	20260727	1.88	1.92	1.88	1.9	900	1.9	up	up	correct
EAGG.US	iShares Trust	20260727	46.78	46.805	46.735	46.79	257911	46.4655	up	up	correct
EAPR.US	Innovator MSCI Emerging Markets Power Buffer ETF	20260727	32.48	32.48	31.99	32.153	8100	32.153	down	down	correct
EASG.US	Xtrackers MSCI EAFE ESG Leaders Equity ETF	20260727	38.29	38.3	37.99	38.035	999	38.035	down	down	correct
EBND.US	SPDR Bloomberg Barclays Emerging Markets Local Bond ETF	20260727	20.77	20.81	20.74	20.79	133326	20.5795	up	down	incorrect
ECNS.US	iShares Trust	20260727	28.6	28.67	28.53	28.57	6600	28.57	down	up	incorrect
ECON.US	Columbia Emerging Markets Consumer ETF	20260727	33.19	33.42	33.12	33.42	11500	33.42	up	up	correct
EDC.US	Direxion Daily MSCI Emerging Markets Bull 3X Shares	20260727	71.45	71.6	67.54	69.58	58800	69.58	down	up	incorrect
EDIV.US	SPDR Index Shares Funds	20260727	41.59	41.72	41.45	41.61	62000	41.61	up	down	incorrect
EDOG.US	ALPS Emerging Sector Dividend Dogs ETF	20260727	24.17	24.23	24.16	24.23	1000	24.23	up	up	correct
EDOW.US	First Trust Dow 30 Equal Weight ETF	20260727	44.74	44.94	44.71	44.749	15900	44.749	up	up	correct
EDV.US	Vanguard Extended Duration Treasury Index Fund ETF Shares	20260727	61.43	61.6	61.22	61.45	813400	61.45	up	up	correct
EDZ.US	Direxion Daily MSCI Emerging Markets Bear 3X Shares	20260727	17.01	18.2	16.98	17.51	360700	17.51	up	up	correct
EELV.US	Invesco S&P Emerging Markets Low Volatility ETF	20260727	28.37	28.45	28.33	28.4	22079	28.4	up	up	correct
EEM.US	iShares MSCI Emerging Markets ETF	20260727	64.22	64.27	62.85	63.62	23439900	63.62	down	up	incorrect
EEMO.US	Invesco S&P Emerging Markets Momentum ETF	20260727	20.75	20.75	20.15	20.43	4100	20.43	down	up	incorrect
EEMS.US	iShares MSCI Emerging Markets Small	20260727	71.54	71.54	70.69	71.08	6800	71.08	down	down	correct
EEMX.US	SPDR MSCI Emerging Markets Fossil Fuel Free ETF	20260727	50.145	50.145	50.1205	50.1205	1309	50.1205	down	up	incorrect
EES.US	WisdomTree U.S. SmallCap Earnings Fund	20260727	67.84	67.92	67.43	67.66	11105	67.66	down	down	correct
EET.US	ProShares Ultra MSCI Emerging Markets	20260727	102.53	102.53	98.39	100.26	13500	100.26	down	down	correct
EEV.US	ProShares Trust	20260727	11.83	12.35	11.83	12.05	18100	12.05	up	up	correct
EFA.US	iShares MSCI EAFE ETF	20260727	104.36	104.46	103.45	103.91	9299900	103.91	down	up	incorrect
EFAX.US	SPDR MSCI EAFE Fossil Fuel Free ETF	20260727	54.02	54.065	53.63	53.83	4100	53.83	down	up	incorrect
EFIV.US	SPDR S&P 500 ESG ETF	20260727	71.89	71.97	70.895	71.15	132983	71.15	down	down	correct
EFO.US	ProShares Ultra MSCI EAFE	20260727	74.0371	74.4496	72.02	72.68	2372	72.68	down	down	correct
EFU.US	ProShares UltraShort MSCI EAFE	20260727	7.291	7.33	7.27	7.33	6132	7.33	up	up	correct
EFZ.US	ProShares Short MSCI EAFE	20260727	22.94	23.2	22.94	23.15	800	23.15	up	up	correct
EIDO.US	iShares MSCI Indonesia ETF	20260727	12.15	12.15	12.065	12.14	1274115	12.14	down	up	incorrect
EINC.US	VanEck Vectors Energy Income ETF	20260727	125.17	125.17	121.29	121.29	6100	119.2959	down	up	incorrect
EIRL.US	iShares Trust	20260727	79.57	79.81	79.5	79.67	6100	79.67	up	up	correct
EIS.US	iShares MSCI Israel ETF	20260727	120.74	120.76	118.44	119.67	22100	119.67	down	down	correct
EJAN.US	Innovator MSCI Emerging Markets Power Buffer ETF January	20260727	35.82	35.82	35.5	35.629	6700	35.629	down	down	correct
EJUL.US	Innovator MSCI Emerging Markets Power Buffer ETF	20260727	30.18	30.18	29.775	30.02	13000	30.02	down	down	correct
ELD.US	WisdomTree Emerging Markets Local Debt Fund	20260727	28.39	28.55	28.39	28.44	19211	28.1547	up	up	correct
EMBD.US	Global X Emerging Markets Bond ETF	20260727	23.69	23.69	23.59	23.606	20800	23.3802	down	down	correct
EMHC.US	SPDR Bloomberg Barclays Emerging Markets USD Bond ETF	20260727	24.97	25.01	24.95	24.978	41400	24.7464	up	up	correct
EMLC.US	VanEck Vectors ETF Trust	20260727	25.29	25.3395	25.26	25.29	1619581	25.0333
EMLP.US	First Trust North American Energy Infrastructure Fund	20260727	44.64	44.71	44.1	44.16	223300	44.16	down	down	correct
EMMF.US	WisdomTree Emerging Markets Multifactor Fund	20260727	36.64	36.64	36.07	36.3	43500	36.3	down	down	correct
EMNT.US	EMNT	20260727	98.918	98.954	98.918	98.922	2300	98.264	up	up	correct
EMQQ.US	EMQQ The Emerging Markets Internet & Ecommerce ETF	20260727	32.98	33.23	32.92	33.16	39800	33.16	up	up	correct
EMTY.US	ProShares Trust	20260727	24.13	24.13	23.805	23.805	500	23.805	down	down	correct
ENFR.US	Alerian Energy Infrastructure ETF	20260727	39.9	40.31	39.17	39.19	152863	38.806	down	up	incorrect
EOCT.US	Innovator ETFs Trust	20260727	33.97	34.05	33.92	34.0187	8164	34.0187	up	up	correct
EPHE.US	iShares MSCI Philippines ETF	20260727	25.48	25.48	25.27	25.39	55000	25.39	down	down	correct
EPI.US	WisdomTree India Earnings Fund	20260727	42.24	42.35	42.06	42.35	300500	42.35	up	up	correct
EPOL.US	iShares Trust	20260727	41.18	41.3	40.95	41.07	131800	41.07	down	down	correct
EPP.US	iShares MSCI Pacific ex Japan ETF	20260727	55.76	55.86	55.5	55.75	234500	55.75	down	down	correct
EPS.US	WisdomTree U.S. Earnings 500 Fund	20260727	78.13	78.13	77.215	77.48	36797	77.48	down	down	correct
EPU.US	iShares MSCI Peru ETF	20260727	86.27	86.27	84.35	85.47	34000	85.47	down	down	correct
EPV.US	ProShares UltraShort FTSE Europe	20260727	18.09	18.28	18.01	18.17	11269	18.17	up	up	correct
EQAL.US	Invesco Russell 1000 Equal Weight ETF	20260727	59.26	59.6	59.23	59.351	19600	59.351	up	up	correct
EQL.US	ALPS Equal Sector Weight ETF	20260727	51.05	51.16	50.78	50.88	25600	50.88	down	down	correct
EQWL.US	Invesco Exchange	20260727	130.11	130.45	129.75	130.15	72900	130.15	up	up	correct
ERTH.US	Invesco Exchange	20260727	46.01	46.01	45.535	45.7762	2675	45.7762	down	down	correct
ERX.US	Direxion Shares ETF Trust	20260727	91.32	94.12	90.75	91.11	282600	91.11	down	down	correct
ERY.US	Direxion Daily Energy Bear 2X Shares	20260727	10.81	10.84	10.5	10.79	1316000	10.79	down	down	correct
ESBA.US	Empire State Realty OP L.P	20260727	5.41	5.56	5.32	5.56	7100	5.56	up	up	correct
ESGA.US	American Century Sustainable Equity ETF	20260727	55.94	55.94	55.94	55.94	103	55.94
ESGY.US	American Century Sustainable Growth ETF	20260727	73.25	73.36	73.09	73.36	2754	73.36	up	up	correct
ETHO.US	Etho Climate Leadership U.S. ETF	20260727	78.5	78.98	78.31	78.706	6900	78.706	up	up	correct
EUDG.US	WisdomTree Trust	20260727	39.12	39.12	38.73	38.761	12300	38.761	down	up	incorrect
EUM.US	ProShares Short MSCI Emerging Markets	20260727	16.46	16.79	16.46	16.63	12800	16.63	up	up	correct
EUO.US	ProShares Trust II	20260727	31.04	31.07	30.98	31	15026	31	down	down	correct
EURL.US	Direxion Daily FTSE Europe Bull 3X Shares	20260727	46.57	46.57	45.92	46.14	8800	46.14	down	down	correct
EUSA.US	iShares MSCI USA Equal Weighted ETF	20260727	114.7	114.83	114.29	114.8	31500	114.8	up	down	incorrect
EUSB.US	iShares Trust	20260727	42.88	42.945	42.86	42.9	19704	42.6093	up	down	incorrect
EVNT.US	EVNT	20260727	12.2	12.2031	12.17	12.2031	2112	12.2031	up	up	correct
EVX.US	VanEck Vectors ETF Trust	20260727	41.05	41.05	40.72	40.8221	16641	40.8221	down	down	correct
EWA.US	iShares MSCI Australia ETF	20260727	28.89	28.96	28.74	28.88	1034300	28.88	down	down	correct
EWC.US	iShares MSCI Canada ETF	20260727	59.33	59.47	59.01	59.39	844400	59.39	up	up	correct
EWD.US	iShares MSCI Sweden ETF	20260727	51.02	51.15	50.82	50.95	720391	50.95	down	up	incorrect
EWG.US	iShares MSCI Germany ETF	20260727	41.83	41.94	41.63	41.78	1243000	41.78	down	down	correct
EWH.US	iShares Inc.	20260727	22.69	22.82	22.69	22.78	2713700	22.78	up	down	incorrect
EWI.US	iShares MSCI Italy ETF	20260727	60.66	60.82	60.53	60.77	173500	60.77	up	down	incorrect
EWJ.US	iShares MSCI Japan ETF	20260727	92.24	92.4	90.87	91.51	2493000	91.51	down	down	correct
EWK.US	iShares MSCI Belgium ETF	20260727	26.76	26.76	26.58	26.65	14300	26.65	down	down	correct
EWL.US	iShares MSCI Switzerland ETF	20260727	62.57	62.66	62.27	62.44	233187	62.44	down	down	correct
EWM.US	iShares MSCI Malaysia ETF	20260727	27.87	27.91	27.79	27.88	234700	27.88	up	up	correct
EWN.US	iShares MSCI Netherlands ETF	20260727	66.81	66.81	65.29	65.87	962182	65.87	down	down	correct
EWO.US	iShares MSCI Austria ETF	20260727	41.68	41.68	41.28	41.38	15200	41.38	down	down	correct
EWP.US	iShares MSCI Spain ETF	20260727	60.72	60.87	60.36	60.69	373000	60.69	down	down	correct
EWQ.US	iShares MSCI France ETF	20260727	45.34	45.53	45.18	45.3	318900	45.3	down	down	correct
EWS.US	iShares MSCI Singapore ETF	20260727	31.86	31.94	31.77	31.88	593300	31.88	up	up	correct
EWT.US	iShares MSCI Taiwan ETF	20260727	99.36	99.42	96.54	97.81	4702600	97.81	down	down	correct
EWU.US	iShares MSCI United Kingdom ETF	20260727	47.42	47.59	47.24	47.37	451800	47.37	down	down	correct
EWV.US	ProShares UltraShort MSCI Japan	20260727	18.1	18.45	18.1	18.37	1600	18.37	up	up	correct
EWW.US	iShares MSCI Mexico ETF	20260727	76.14	76.92	75.49	76.54	782100	76.54	up	up	correct
EWX.US	SPDR S&P Emerging Markets Small Cap ETF	20260727	69.12	69.12	68.38	68.72	24600	68.72	down	down	correct
EWY.US	iShares MSCI South Korea ETF	20260727	166.53	166.91	156.88	161.2	19210100	161.2	down	down	correct
EWZ.US	iShares MSCI Brazil ETF	20260727	35.73	35.92	35.67	35.87	14603800	35.87	up	up	correct
EXI.US	iShares Global Industrials ETF	20260727	199.57	199.57	196.7	198.23	18265	198.23	down	down	correct
EZA.US	iShares MSCI South Africa ETF	20260727	61.94	62.17	61.53	61.94	63300	61.94
EZJ.US	ProShares Ultra MSCI Japan	20260727	63.15	63.15	61.5	61.9087	681	61.9087	down	down	correct
EZM.US	WisdomTree U.S. MidCap Earnings Fund	20260727	75.97	75.9989	75.52	75.8533	18469	75.8533	down	up	incorrect
FAN.US	First Trust Global Wind Energy ETF	20260727	24.12	24.12	23.68	23.91	44300	23.91	down	down	correct
FAS.US	Direxion Shares ETF Trust	20260727	172.65	176	171.21	173.8	416500	173.8	up	up	correct
FAZ.US	Direxion Shares ETF Trust	20260727	33.19	33.49	32.52	32.94	712300	32.94	down	down	correct
FBND.US	Fidelity Total Bond ETF	20260727	45.06	45.0999	45.023	45.07	3705694	44.7264	up	up	correct
FBT.US	First Trust NYSE Arca Biotechnology Index Fund	20260727	248.86	250.71	246.74	246.74	42200	246.74	down	up	incorrect
FCG.US	First Trust Natural Gas ETF	20260727	28.47	28.75	27.97	27.97	488400	27.97	down	up	incorrect
FCOM.US	Fidelity MSCI Communication Services Index ETF	20260727	68.69	69.3	68.69	68.74	258201	68.74	up	down	incorrect
FCOR.US	Fidelity Merrimack Street Trust	20260727	46.35	46.5	46.35	46.4	226154	46.0309	up	up	correct
FDD.US	First Trust Exchange	20260727	19.38	19.46	19.32	19.43	124500	19.43	up	up	correct
FDHY.US	Fidelity High Yield Factor ETF	20260727	48.85	49	48.84	48.89	76470	48.3605	up	up	correct
FDIS.US	Fidelity MSCI Consumer Discretionary Index ETF	20260727	97.75	98.225	97.495	97.89	131000	97.89	up	down	incorrect
FDL.US	First Trust Morningstar Dividend Leaders Index Fund	20260727	51.44	52.09	51.44	51.74	1319200	51.74	up	up	correct
FDLO.US	Fidelity Low Volatility Factor ETF	20260727	70.5	70.86	70.5	70.61	92100	70.61	up	up	correct
FDM.US	First Trust Dow Jones Select MicroCap Index Fund	20260727	92.24	92.39	91.36	91.65	3200	91.65	down	down	correct
FDMO.US	Fidelity Momentum Factor ETF	20260727	94	94	91.67	92.64	75800	92.64	down	down	correct
FDN.US	First Trust Exchange	20260727	263.6	265.35	262.04	264.04	174500	264.04	up	up	correct
FDRR.US	Fidelity Dividend ETF for Rising Rates	20260727	67.49	67.6456	67.03	67.2888	18254	67.2888	down	down	correct
FDVV.US	Fidelity High Dividend ETF	20260727	62.79	63	62.49	62.65	599800	62.65	down	down	correct
FEDM.US	FEDM	20260727	63.39	63.43	62.97	63.198	900	63.198	down	down	correct
FEIG.US	FEIG	20260727	40.071	40.071	40.071	40.071	100	39.732
FENY.US	Fidelity MSCI Energy Index ETF	20260727	32.47	32.86	32.3	32.38	1572500	32.38	down	down	correct
FEUS.US	FEUS	20260727	80.4189	80.4189	80.4189	80.4189	13	80.4189
FEZ.US	SPDR EURO STOXX 50 ETF	20260727	68.57	68.61	67.92	68.17	836400	68.17	down	down	correct
FFIU.US	Fieldstone UVA Unconstrained Medium	20260727	21.55	21.55	21.462	21.462	200	21.462	down	down	correct
FFND.US	Northern Lights Fund Trust II	20260727	32.2	32.2	31.845	32.086	9700	32.086	down	down	correct
FFTY.US	Innovator ETFs Trust	20260727	37.62	37.81	36.89	37.16	15800	37.16	down	up	incorrect
FGD.US	First Trust Dow Jones Global Select Dividend Index Fund	20260727	33.94	34.09	33.92	34.05	554200	34.05	up	up	correct
FHLC.US	Fidelity MSCI Health Care Index ETF	20260727	79.17	79.82	79.09	79.26	153900	79.26	up	up	correct
FIDI.US	Fidelity International High Dividend ETF	20260727	28.72	28.81	28.61	28.66	74300	28.66	down	up	incorrect
FIDU.US	Fidelity Covington Trust	20260727	97.59	97.87	95.88	97.08	98600	97.08	down	up	incorrect
FIEE.US	UBS AG FI Enhanced Europe 50 ETN	20260727	2.88	10.59	2.75	3.1	12003100	3.1	up	down	incorrect
FIGB.US	Fidelity Investment Grade Bond ETF	20260727	42.4	42.46	42.35	42.45	51000	42.1594	up	up	correct
FISK.US	Empire State Realty OP L.P	20260727	5.42	5.42	5.42	5.42	0	5.42
FISR.US	SPDR SSGA Fixed Income Sector Rotation ETF	20260727	25.26	25.29	25.255	25.27	39100	25.1022	up	down	incorrect
FITE.US	SPDR S&P Kensho Future Security ETF	20260727	107.8	108.745	107.09	107.64	5551	107.64	down	up	incorrect
FIVA.US	Fidelity International Value Factor ETF	20260727	38.84	38.88	38.53	38.688	65900	38.688	down	down	correct
FIW.US	First Trust Exchange	20260727	108.27	108.81	107.7715	108.36	26203	108.36	up	up	correct
FLAU.US	Franklin FTSE Australia ETF	20260727	34.38	34.5999	34.35	34.4563	2194	34.4563	up	up	correct
FLAX.US	Franklin FTSE Asia ex Japan ETF	20260727	35	35	34.29	34.613	10500	34.613	down	down	correct
FLBR.US	Franklin FTSE Brazil ETF	20260727	22.23	22.298	22.14	22.27	53839	22.27	up	up	correct
FLCA.US	Franklin Templeton ETF Trust	20260727	52.71	53.04	52.696	53.04	22500	53.04	up	down	incorrect
FLCB.US	Franklin Templeton ETF Trust	20260727	21.11	21.14	21.1	21.13	291400	20.9741	up	down	incorrect
FLCH.US	Franklin FTSE China ETF	20260727	21.45	21.6	21.42	21.57	82000	21.57	up	up	correct
FLCO.US	Franklin Liberty Investment Grade Corporate ETF	20260727	21.03	21.05	21.0116	21.0337	34518	20.8582	up	down	incorrect
FLEE.US	Franklin FTSE Europe ETF	20260727	38.86	38.86	38.665	38.736	8300	38.736	down	up	incorrect
FLGB.US	Franklin FTSE United Kingdom ETF	20260727	36.44	36.545	36.32	36.421	41000	36.421	down	down	correct
FLGR.US	Franklin FTSE Germany ETF	20260727	32.65	32.65	32.54	32.63	4313	32.63	down	down	correct
FLGV.US	Franklin Liberty U.S. Treasury Bond ETF	20260727	20.04	20.05	20.015	20.04	227930	19.8995
FLIN.US	Franklin FTSE India ETF	20260727	35	35.13	34.9	35.1	205700	35.1	up	up	correct
FLJH.US	Franklin Templeton ETF Trust	20260727	45.5	45.55	44.9	45.16	18600	45.16	down	down	correct
FLJP.US	Franklin FTSE Japan ETF	20260727	39.45	39.5	38.87	39.11	483900	39.11	down	down	correct
FLKR.US	Franklin FTSE South Korea ETF	20260727	54.68	54.727	51.51	52.8	339600	52.8	down	down	correct
FLLA.US	Franklin FTSE Latin America ETF	20260727	27.25	27.3299	27.075	27.255	10434	27.255	up	up	correct
FLMB.US	Franklin Liberty Federal Tax	20260727	23.505	23.52	23.47	23.485	10726	23.3152	down	down	correct
FLMI.US	Franklin Liberty Intermediate Municipal Opportunities ETF	20260727	24.71	24.7648	24.685	24.72	519970	24.6258	up	up	correct
FLMX.US	Franklin FTSE Mexico ETF	20260727	37.04	37.38	36.86	37.251	2348	37.251	up	up	correct
FLRG.US	Fidelity Covington Trust	20260727	41.25	41.42	40.99	41.087	14200	41.087	down	down	correct
FLRN.US	SPDR Bloomberg Barclays Investment Grade Floating Rate ETF	20260727	30.83	30.84	30.82	30.84	1127541	30.6232	up	down	incorrect
FLRT.US	Pacer Funds Trust	20260727	46.61	46.63	46.585	46.59	143747	46.2597	down	up	incorrect
FLSA.US	Franklin FTSE Saudi Arabia ETF	20260727	31.9217	31.9217	31.9217	31.9217	182	31.9217
FLSP.US	Franklin Liberty Systematic Style Premia ETF	20260727	27.76	27.92	27.686	27.87	56200	27.87	up	up	correct
FLSW.US	Franklin FTSE Switzerland ETF	20260727	43.26	43.26	43.095	43.133	2300	43.133	down	down	correct
FLTB.US	Fidelity Merrimack Street Trust	20260727	50.17	50.17	49.99	50.03	80549	49.6552	down	down	correct
FLTR.US	VanEck Vectors ETF Trust	20260727	25.59	25.59	25.58	25.59	2089000	25.4097
FLTW.US	Franklin FTSE Taiwan ETF	20260727	95.29	95.47	92.8	93.85	417900	93.85	down	down	correct
FLUD.US	Franklin Liberty Ultra Short Bond ETF	20260727	25	25.015	24.9911	25.015	54105	24.8418	up	up	correct
FLYT.US	Direxion Flight to Safety Strategy ETF	20260727	4.8	4.88	4.37	4.6	188700	4.6	down	down	correct
FMAT.US	Fidelity MSCI Materials Index ETF	20260727	58.37	58.37	57.76	58.12	25700	58.12	down	up	incorrect
FMF.US	First Trust Managed Futures Strategy Fund	20260727	50.58	50.61	49.96	50.35	21100	50.35	down	down	correct
FMNY.US	First Trust Exchange	20260727	26.5	26.5	26.37	26.37	8400	26.2848	down	down	correct
FMQQ.US	FMQQ The Next Frontier Internet & Ecommerce ETF	20260727	12.13	12.18	12.1	12.167	8600	12.167	up	down	incorrect
FNCL.US	Fidelity MSCI Financials Index ETF	20260727	80.9	81.4	80.64	81.04	77900	81.04	up	down	incorrect
FNDA.US	Schwab Fundamental U.S. Small Company Index ETF	20260727	37.53	37.75	37.28	37.48	781700	37.48	down	up	incorrect
FNDB.US	Schwab Fundamental U.S. Broad Market Index ETF	20260727	30.92	31.05	30.85	30.92	144200	30.92
FNDC.US	Schwab Fundamental International Small Company Index ETF	20260727	49.13	49.17	48.68	48.86	70800	48.86	down	down	correct
FNDE.US	Schwab Strategic Trust	20260727	40.63	40.67	40.34	40.59	764900	40.59	down	down	correct
FNDF.US	Schwab Fundamental International Large Company Index ETF	20260727	53.29	53.39	52.82	53.08	1153000	53.08	down	down	correct
FNDX.US	Schwab Fundamental U.S. Large Company Index ETF	20260727	31.64	31.77	31.56	31.64	2093000	31.64
FNGD.US	MicroSectors FANG+ Index	20260727	35.74	37.8	35.63	36.96	315900	36.96	up	up	correct
FNGG.US	Direxion Daily Select Large Caps & FANGs Bull 2X Shares	20260727	220.625	220.625	217.84	219.264	2400	219.264	down	down	correct
FNGO.US	MicroSectors FANG+ Index 2X Leveraged ETN	20260727	124.3	125.7	124.3	125.468	1700	125.468	up	up	correct
FNGS.US	MicroSectors FANG+ ETN	20260727	73.31	73.39	72.29	72.62	12259	72.62	down	up	incorrect
FNGU.US	MicroSectors FANG+ Index 3X Leveraged ETN	20260727	25.93	26.04	24.6285	25.22	3565483	25.22	down	down	correct
FORH.US	ETF Opportunities Trust	20260727	24.061	24.061	24.061	24.061	100	24.061
FPE.US	First Trust Preferred Securities and Income ETF	20260727	17.78	17.79	17.745	17.77	1003725	17.681	down	down	correct
FPEI.US	First Trust Institutional Preferred Securities and Income ETF	20260727	19.09	19.1	19.08	19.08	231039	18.9828	down	up	incorrect
FPX.US	First Trust US Equity Opportunities ETF	20260727	184.97	184.97	178.36	181.57	133500	181.57	down	up	incorrect
FQAL.US	Fidelity Quality Factor ETF	20260727	82.19	82.32	81.605	81.74	223660	81.74	down	down	correct
FREL.US	Fidelity Covington Trust	20260727	30.56	30.715	30.474	30.53	163200	30.53	down	down	correct
FRI.US	First Trust S&P REIT Index Fund	20260727	33.35	33.35	33.14	33.18	16500	33.18	down	down	correct
FRTY.US	Alger Mid Cap 40 ETF	20260727	22.045	22.045	21.725	22.031	16100	22.031	down	up	incorrect
FSEC.US	Fidelity Investment Grade Securitized ETF	20260727	43.33	43.53	43.23	43.51	292300	43.2343	up	up	correct
FSIG.US	First Trust Exchange	20260727	18.76	18.76	18.74	18.745	422311	18.6729	down	up	incorrect
FSMB.US	First Trust Short Duration Managed Municipal ETF	20260727	19.88	19.88	19.835	19.875	94228	19.8221	down	down	correct
FSMD.US	Fidelity Covington Trust	20260727	51.23	51.416	50.53	50.96	90700	50.96	down	down	correct
FSTA.US	Fidelity MSCI Consumer Staples Index ETF	20260727	53.08	53.97	53.08	53.78	87600	53.78	up	up	correct
FTEC.US	Fidelity MSCI Information Technology Index ETF	20260727	273.47	273.56	264.9	268.44	335100	268.44	down	up	incorrect
FTSD.US	Franklin ETF Trust	20260727	90.18	90.18	90.04	90.0612	14470	89.4292	down	up	incorrect
FUMB.US	First Trust Ultra Short Duration Municipal ETF	20260727	20.02	20.0499	19.99	20.025	86335	19.9811	up	down	incorrect
FUTY.US	Fidelity MSCI Utilities Index ETF	20260727	59.5	59.52	58.65	58.78	238600	58.78	down	up	incorrect
FVAL.US	Fidelity Value Factor ETF	20260727	80	80	79.38	79.62	306354	79.62	down	down	correct
FVD.US	First Trust Value Line Dividend Index Fund	20260727	50.03	50.44	50.03	50.16	434900	50.16	up	up	correct
FXA.US	Invesco CurrencyShares Australian Dollar Trust	20260727	69.29	69.32	69.2	69.25	12615	69.0686	down	down	correct
FXB.US	Invesco CurrencyShares British Pound Sterling Trust	20260727	128.05	128.1	127.815	127.87	13869	127.4243	down	down	correct
FXC.US	Invesco CurrencyShares Canadian Dollar Trust	20260727	69.22	69.25	69.14	69.16	4405	69.1463	down	down	correct
FXD.US	First Trust Consumer Discretionary AlphaDEX Fund	20260727	69.63	69.93	69.58	69.93	15600	69.93	up	up	correct
FXE.US	Invesco CurrencyShares Euro Currency Trust	20260727	105.02	105.09	104.93	104.95	54951	104.7868	down	down	correct
FXF.US	Invesco CurrencyShares Swiss Franc Trust	20260727	107.67	107.76	107.56	107.58	31600	107.58	down	down	correct
FXG.US	First Trust Consumer Staples AlphaDEX Fund	20260727	64.66	65.23	64.66	65.18	13712	65.18	up	up	correct
FXH.US	First Trust Health Care AlphaDEX Fund	20260727	124.92	125.96	124.92	125.11	36800	125.11	up	up	correct
FXI.US	iShares Trust	20260727	35.08	35.33	34.98	35.28	21448000	35.28	up	up	correct
FXL.US	First Trust Technology AlphaDEX Fund	20260727	198.94	199.41	192.96	196.86	68606	196.86	down	down	correct
FXN.US	First Trust Energy AlphaDEX Fund	20260727	21.66	21.93	21.46	21.49	411500	21.49	down	down	correct
FXO.US	First Trust Financials AlphaDEX Fund	20260727	65.32	65.8	65.32	65.52	25300	65.52	up	up	correct
FXP.US	ProShares UltraShort FTSE China 50	20260727	20.62	20.68	20.42	20.54	2900	20.54	down	up	incorrect
FXU.US	First Trust Utilities AlphaDEX Fund	20260727	50.17	50.34	49.62	49.71	186500	49.71	down	down	correct
FXY.US	Invesco CurrencyShares Japanese Yen Trust	20260727	56.04	56.09	56.01	56.01	359200	56.01	down	down	correct
FXZ.US	First Trust Exchange	20260727	78.12	78.12	77.07	77.63	25700	77.63	down	down	correct
GAL.US	SPDR SSgA Global Allocation ETF	20260727	52.45	52.46	52.27	52.42	29100	52.42	down	up	incorrect
GAMR.US	ETF Managers Trust	20260727	90.66	91.08	90.57	91.012	700	91.012	up	down	incorrect
GBIL.US	Goldman Sachs Access Treasury 0	20260727	100.09	100.1	100.09	100.1	756819	99.4914	up	up	correct
GBUG.US	iPath Gold ETN	20260727	39.4	39.99	38.93	39.76	38200	39.76	up	up	correct
GCC.US	WisdomTree Continuous Commodity Index Fund	20260727	24.28	24.3002	24.12	24.145	25510	24.145	down	down	correct
GCOR.US	Goldman Sachs Access U.S. Aggregate Bond ETF	20260727	40.57	40.6485	40.57	40.63	55162	40.3531	up	up	correct
GDMA.US	Alpha Architect ETF Trust	20260727	41.67	41.68	41.58	41.63	36200	41.63	down	down	correct
GDOC.US	Goldman Sachs ETF Trust	20260727	36.07	36.07	35.925	35.925	100	35.925	down	down	correct
GDX.US	VanEck Vectors Gold Miners ETF	20260727	76.21	76.56	74.25	75.73	11401200	75.73	down	up	incorrect
GDXD.US	MicroSectors Gold Miners	20260727	45.49	49.1	45.22	46.36	348900	46.36	up	down	incorrect
GDXJ.US	VanEck Vectors Junior Gold Miners ETF	20260727	99.28	99.71	96.6	99	3286300	99	down	down	correct
GDXU.US	MicroSectors Gold Miners 3X Leveraged ETNs	20260727	83.76	84.52	76.864	81.92	937900	81.92	down	down	correct
GEM.US	Goldman Sachs ActiveBeta Emerging Markets Equity ETF	20260727	48.94	48.94	48.01	48.72	308200	48.72	down	down	correct
GGRW.US	Gabelli ETFs Trust	20260727	36.53	36.53	36.141	36.141	500	36.141	down	down	correct
GHYB.US	Goldman Sachs Access High Yield Corporate Bond ETF	20260727	44.42	44.46	44.37	44.385	4220	43.8987	down	down	correct
GIGB.US	Goldman Sachs ETF Trust	20260727	45.02	45.09	45.02	45.0604	40154	44.695	up	up	correct
GII.US	SPDR S&P Global Infrastructure ETF	20260727	76.79	76.83	76.12	76.12	17972	76.12	down	down	correct
GINN.US	Goldman Sachs Innovate Equity ETF	20260727	77.47	77.5903	77.47	77.5903	360	77.5903	up	up	correct
GLD.US	SPDR Gold Trust	20260727	373.89	375.53	372.91	374.63	3700000	374.63	up	up	correct
GLDM.US	World Gold Trust	20260727	80.63	80.98	80.425	80.78	2090700	80.78	up	up	correct
GLIN.US	VanEck Vectors ETF Trust	20260727	44.75	44.9558	44.59	44.9558	6537	44.9558	up	up	correct
GLL.US	ProShares Trust II	20260727	26.12	26.27	25.92	26.03	649300	26.03	down	down	correct
GLRY.US	Inspire Faithward Mid Cap Momentum ESG ETF	20260727	41.65	41.65	40.78	41.2	17800	41.2	down	down	correct
GLTR.US	Aberdeen Standard Physical Precious Metals Basket Shares ETF	20260727	182.79	183.63	182.01	182.9	72900	182.9	up	up	correct
GMF.US	SPDR S&P Emerging Asia Pacific ETF	20260727	152.01	152.05	149.73	150.47	6200	150.47	down	down	correct
GNR.US	SPDR S&P Global Natural Resources ETF	20260727	71.47	71.66	71.01	71.26	126100	71.26	down	down	correct
GOAU.US	U.S. Global GO GOLD and Precious Metal Miners ETF	20260727	37.44	37.66	37.25	37.43	43500	37.43	down	down	correct
GOEX.US	Global X Funds	20260727	70.7	70.7	70.6659	70.6659	813	70.6659	down	down	correct
GQRE.US	FlexShares Global Quality Real Estate Index Fund	20260727	66.52	66.52	66.25	66.32	7700	66.32	down	down	correct
GREK.US	Global X MSCI Greece ETF	20260727	77.9	78.32	77.59	78.08	178400	78.08	up	up	correct
GRN.US	iPath Series B Carbon ETN	20260727	32.7598	32.7598	32.7598	32.7598	72	32.7598
GRNB.US	VanEck Vectors ETF Trust	20260727	23.81	23.82	23.75	23.8	26759	23.6164	down	down	correct
GSEU.US	Goldman Sachs ETF Trust	20260727	48.71	48.81	48.7	48.719	7200	48.719	up	up	correct
GSG.US	iShares S&P GSCI Commodity	20260727	31.97	31.97	31.49	31.49	648500	31.49	down	down	correct
GSIE.US	Goldman Sachs ActiveBeta International Equity ETF	20260727	46.32	46.42	46.035	46.23	869400	46.23	down	down	correct
GSJY.US	Goldman Sachs ActiveBeta Japan Equity ETF	20260727	52.1	52.19	51.999	51.999	3000	51.999	down	up	incorrect
GSLC.US	Goldman Sachs ETF Trust	20260727	142.16	142.434	140.88	141.38	151800	141.38	down	up	incorrect
GSPY.US	Gotham Enhanced 500 ETF	20260727	40.64	40.67	40.493	40.573	5500	40.573	down	up	incorrect
GSSC.US	Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF	20260727	89.64	90.09	89.12	89.58	22381	89.58	down	up	incorrect
GSY.US	Invesco Ultra Short Duration ETF	20260727	50.085	50.1	50.08	50.1	407270	49.9302	up	down	incorrect
GTEK.US	Goldman Sachs Future Tech Leaders Equity ETF	20260727	55.31	55.333	53.758	54.42	20500	54.42	down	down	correct
GTO.US	Invesco Total Return Bond ETF	20260727	46.16	46.195	46.12	46.17	172290	45.9732	up	up	correct
GUNR.US	FlexShares Morningstar Global Upstream Natural Resources Index Fund	20260727	51.99	52.14	51.72	51.86	440800	51.86	down	down	correct
GURU.US	Global X Guru Index ETF	20260727	66.62	66.9	66.62	66.9	600	66.9	up	down	incorrect
GUSH.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares	20260727	37	37.97	36.5	36.63	970400	36.63	down	up	incorrect
GVIP.US	Goldman Sachs Hedge Industry VIP ETF	20260727	172.45	172.45	167.75	169.413	12900	169.413	down	down	correct
GWX.US	SPDR S&P International Small Cap ETF	20260727	43.58	43.58	43.08	43.37	32100	43.37	down	down	correct
GXC.US	SPDR Index Shares Funds	20260727	89.52	89.81	89.17	89.64	15800	89.64	up	up	correct
GYLD.US	Arrow Dow Jones Global Yield ETF	20260727	14.49	14.49	14.04	14.37	8800	14.2794	down	down	correct
HACK.US	ETF Series Solutions	20260727	106.89	107.52	104.89	105.92	170500	105.92	down	up	incorrect
HAIL.US	SPDR S&P Kensho Smart Mobility ETF	20260727	35.72	36.1802	35.66	36.1802	1173	36.1802	up	down	incorrect
HAP.US	VanEck Vectors Natural Resources ETF	20260727	71	71.1	70.48	70.85	37600	70.85	down	down	correct
HAUZ.US	DBX ETF Trust	20260727	22.85	23	22.85	22.97	78000	22.97	up	up	correct
HAWX.US	iShares Currency Hedged MSCI ACWI ex U.S. ETF	20260727	45.15	45.27	44.775	44.99	21000	44.99	down	down	correct
HDEF.US	Xtrackers MSCI EAFE High Dividend Yield Equity ETF	20260727	33.4	33.5699	33.4	33.424	95419	33.424	up	up	correct
HDG.US	ProShares Hedge Replication ETF	20260727	54.22	54.22	54.19	54.19	300	54.19	down	down	correct
HDGE.US	AdvisorShares Ranger Equity Bear ETF	20260727	15.82	15.82	15.3225	15.42	105475	15.42	down	up	incorrect
HDLB.US	ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B	20260727	18.046	18.2999	18	18.1106	2621	17.8948	up	up	correct
HDMV.US	First Trust Horizon Managed Volatility Developed International ETF	20260727	38.476	38.476	38.476	38.476	200	38.476
HDV.US	iShares Core High Dividend ETF	20260727	28.68	29	28.68	28.74	5271334	28.6379	up	up	correct
HEDJ.US	WisdomTree Europe Hedged Equity Fund	20260727	56.82	56.82	56.28	56.51	40800	56.51	down	down	correct
HEQT.US	Simplify Exchange Traded Funds	20260727	33.65	33.65	33.35	33.41	55569	33.41	down	down	correct
HEWJ.US	iShares Currency Hedged MSCI Japan ETF	20260727	64.03	64.03	63.1	63.54	34800	63.54	down	down	correct
HEZU.US	iShares Currency Hedged MSCI Eurozone ETF	20260727	48.86	49.04	48.49	48.755	12900	48.755	down	down	correct
HFXI.US	IQ 50 Percent Hedged FTSE International ETF	20260727	37.34	37.38	36.85	37.06	153500	37.06	down	down	correct
HHH.US	ETF Managers Trust	20260727	66.06	66.9	65.93	65.95	308800	65.95	down	down	correct
HIBL.US	Direxion Daily S&P 500 High Beta Bull 3X Shares	20260727	99.12	100.74	90.33	96.05	59000	96.05	down	down	correct
HIBS.US	Direxion Daily S&P 500 High Beta Bear 3X Shares	20260727	21.79	23.87	21.35	22.52	397200	22.52	up	down	incorrect
HIPS.US	GraniteShares HIPS US High Income ETF	20260727	11.51	11.57	11.51	11.524	93410	11.3138	up	up	correct
HMOP.US	Hartford Municipal Opportunities ETF	20260727	38.69	38.76	38.6205	38.71	51436	38.4868	up	up	correct
HOLD.US	AdvisorShares Trust	20260727	31.9581	31.9581	31.9581	31.9581	195	31.9581
HOMZ.US	ETF Series Solutions	20260727	46.56	46.62	46.43	46.43	3743	46.3323	down	up	incorrect
HSCZ.US	iShares Currency Hedged MSCI EAFE Small	20260727	43.29	43.332	42.99	43.155	15900	43.155	down	up	incorrect
HTAB.US	Hartford Exchange	20260727	18.94	18.95	18.9	18.93	35500	18.8131	down	up	incorrect
HTEC.US	Robo Global Healthcare Technology and Innovation ETF	20260727	37.85	38.05	37.7686	37.7686	10413	37.7686	down	down	correct
HTRB.US	Hartford Total Return Bond ETF	20260727	33.38	33.385	33.335	33.375	117268	33.1263	down	down	correct
HTUS.US	Exchange Traded Concepts Trust	20260727	44.19	44.81	43.36	43.525	21400	43.525	down	down	correct
HUSV.US	First Trust Horizon Managed Volatility Domestic ETF	20260727	40.9	41.11	40.88	40.957	8700	40.957	up	up	correct
HYBB.US	iShares BB Rated Corporate Bond ETF	20260727	46.38	46.38	46.32	46.329	12500	45.8622	down	down	correct
HYDW.US	DBX ETF Trust	20260727	46.51	46.55	46.5	46.5	3700	46.0803	down	down	correct
HYEM.US	VanEck Vectors Emerging Markets High Yield Bond ETF	20260727	20.05	20.06	19.99	20.01	115812	19.776	down	down	correct
HYG.US	iShares Trust	20260727	79.34	79.4	79.24	79.27	28939811	78.4567	down	down	correct
HYGH.US	iShares U.S. ETF Trust	20260727	86.33	86.335	86.16	86.3	41800	85.8574	down	down	correct
HYGV.US	FlexShares Trust	20260727	39.96	39.99	39.915	39.94	112100	39.4455	down	down	correct
HYLB.US	Xtrackers USD High Yield Corporate Bond ETF	20260727	36.22	36.235	36.175	36.18	751978	35.7885	down	down	correct
HYMB.US	SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF	20260727	25.02	25.02	24.94	24.97	5094960	24.7759	down	down	correct
HYS.US	PIMCO 0	20260727	92.7	92.7	92.43	92.56	52516	91.5263	down	down	correct
HYTR.US	CP High Yield Trend ETF	20260727	21.18	21.21	21.17	21.175	97200	21.0706	down	down	correct
HYUP.US	Xtrackers High Beta High Yield Bond ETF	20260727	41.19	41.25	41.19	41.2215	1225	40.6942	up	up	correct
IAI.US	iShares U.S. Broker	20260727	189.43	190.99	187.28	188.65	41400	188.65	down	down	correct
IAK.US	iShares U.S. Insurance ETF	20260727	148.12	149.69	148.12	149.07	121600	149.07	up	up	correct
IAPR.US	Innovator MSCI EAFE Power Buffer ETF	20260727	33.39	33.39	33.27	33.359	2600	33.359	down	down	correct
IAT.US	iShares U.S. Regional Banks ETF	20260727	63.97	64.41	63.3	63.47	88800	63.47	down	down	correct
IAU.US	iShares Gold Trust	20260727	76.64	76.98	76.44	76.78	2335300	76.78	up	up	correct
IAUM.US	iShares® Gold Trust Micro	20260727	40.61	40.78	40.505	40.69	1332000	40.69	up	up	correct
IBD.US	Northern Lights Fund Trust IV	20260727	23.63	23.7087	23.43	23.6	100867	23.5099	down	down	correct
IBDR.US	iShares iBonds Dec 2026 Term Corporate ETF	20260727	24.23	24.23	24.22	24.225	877421	24.0665	down	down	correct
IBDS.US	iShares iBonds Dec 2027 Term Corporate ETF	20260727	24.17	24.18	24.17	24.17	341164	24.0006
IBDT.US	iShares iBonds Dec 2028 Term Corporate ETF	20260727	25.16	25.165	25.14	25.14	408316	24.9542	down	down	correct
IBDU.US	iShares Trust	20260727	23.03	23.03	23.01	23.015	724700	22.8371	down	down	correct
IBDV.US	iShares Trust	20260727	21.61	21.63	21.59	21.6	851100	21.4348	down	up	incorrect
IBDW.US	iShares Trust	20260727	20.62	20.6254	20.6	20.62	759384	20.455
IBND.US	SPDR Bloomberg Barclays International Corporate Bond ETF	20260727	30.79	30.79	30.59	30.68	161944	30.5329	down	down	correct
IBUY.US	Amplify Online Retail ETF	20260727	69.6	71.21	69.6	71.16	35702	71.16	up	up	correct
IDEV.US	iShares Core MSCI International Developed Markets ETF	20260727	89.76	89.86	89.01	89.43	938300	89.43	down	down	correct
IDHQ.US	Invesco S&P International Developed Quality ETF	20260727	43.35	43.35	42.93	43.09	93200	43.09	down	down	correct
IDLV.US	Invesco S&P International Developed Low Volatility ETF	20260727	35.7	35.7	35.58	35.66	8200	35.66	down	down	correct
IDMO.US	Invesco S&P International Developed Momentum ETF	20260727	60.23	60.29	59.43	59.84	268400	59.84	down	down	correct
IDNA.US	iShares Genomics Immunology and Healthcare ETF	20260727	32.41	32.65	32.24	32.24	13400	32.24	down	down	correct
IDOG.US	ALPS International Sector Dividend Dogs ETF	20260727	42.67	42.73	42.41	42.71	30300	42.71	up	down	incorrect
IDRV.US	iShares Trust	20260727	35.3	35.4	34.995	35.292	18300	35.292	down	up	incorrect
IDU.US	iShares U.S. Utilities ETF	20260727	116.93	117.06	115.58	115.69	161100	115.69	down	down	correct
IDX.US	VanEck Vectors Indonesia Index ETF	20260727	10.76	10.76	10.6801	10.693	15739	10.693	down	down	correct
IEMG.US	iShares Core MSCI Emerging Markets ETF	20260727	78.07	78.11	76.46	77.35	7199000	77.35	down	down	correct
IEUR.US	iShares Core MSCI Europe ETF	20260727	75.54	75.63	74.99	75.28	322800	75.28	down	down	correct
IEV.US	iShares Trust	20260727	73.11	73.16	72.59	72.87	117500	72.87	down	down	correct
IEZ.US	iShares U.S. Oil Equipment & Services ETF	20260727	28.16	28.79	27.79	27.91	143300	27.91	down	up	incorrect
IFED.US	IFED	20260727	46.9	46.9	46.9	46.9	0	46.9
IG.US	Principal Exchange	20260727	20.23	20.25	20.22	20.245	18004	20.1587	up	down	incorrect
IGBH.US	iShares Interest Rate Hedged Long	20260727	24.32	24.32	24.2601	24.28	87371	24.1817	down	up	incorrect
IGLB.US	iShares 10+ Year Investment Grade Corporate Bond ETF	20260727	48.33	48.37	48.245	48.3	10607410	47.8745	down	down	correct
IGM.US	iShares Expanded Tech Sector ETF	20260727	153.96	154.17	149.41	151.6	254100	151.6	down	down	correct
IHAK.US	iShares Cybersecurity and Tech ETF	20260727	60.66	61.2	59.91	60.17	177600	60.17	down	down	correct
IHDG.US	WisdomTree Trust	20260727	52.76	52.85	52.28	52.61	121382	52.61	down	down	correct
IHE.US	iShares U.S. Pharmaceuticals ETF	20260727	102.73	103.77	102.22	102.9	219300	102.9	up	up	correct
IHF.US	iShares U.S. Healthcare Providers ETF	20260727	56.7	56.96	56.23	56.72	1313900	56.72	up	down	incorrect
IHI.US	iShares U.S. Medical Devices ETF	20260727	50.62	51.73	50.62	51.37	2524559	51.37	up	up	correct
IHY.US	VanEck Vectors International High Yield Bond ETF	20260727	21.495	21.55	21.41	21.5	16181	21.2927	up	up	correct
IIGD.US	Invesco Investment Grade Defensive ETF	20260727	24.27	24.27	24.265	24.265	565	24.1812	down	down	correct
IJAN.US	Innovator MSCI EAFE Power Buffer ETF January	20260727	38.13	38.25	38.1	38.22	4800	38.22	up	up	correct
IJH.US	iShares Trust	20260727	76.22	76.59	75.48	76	4773100	76	down	down	correct
IJJ.US	iShares S&P Mid	20260727	148.69	149.47	147.91	148.53	188997	148.53	down	down	correct
IJK.US	iShares S&P Mid	20260727	114.05	114.54	112.43	113.62	244790	113.62	down	up	incorrect
IJR.US	iShares Core S&P Small	20260727	145.9	146.62	144.78	145.51	2414000	145.51	down	down	correct
IJS.US	iShares S&P Small	20260727	136.66	137.29	135.78	136.2	323600	136.2	down	up	incorrect
IJUL.US	Innovator MSCI EAFE Power Buffer ETF	20260727	36.15	36.17	35.99	36.09	73500	36.09	down	down	correct
ILCB.US	iShares Morningstar U.S. Equity ETF	20260727	103.14	103.1511	101.99	102.3638	13208	102.3638	down	down	correct
ILCG.US	iShares Morningstar Growth ETF	20260727	112.68	112.68	109.99	110.98	29352	110.98	down	down	correct
ILCV.US	iShares Morningstar Value ETF	20260727	104.17	104.405	103.9401	104.07	10692	104.07	down	up	incorrect
ILDR.US	First Trust Exchange	20260727	37.37	37.37	36.01	36.36	37038	36.36	down	down	correct
ILF.US	iShares Latin America 40 ETF	20260727	34.79	34.87	34.57	34.81	1132800	34.81	up	down	incorrect
ILTB.US	iShares Trust	20260727	47.72	47.7578	47.6417	47.749	27142	47.3349	up	down	incorrect
IMCB.US	iShares Morningstar Mid	20260727	97.31	97.8965	96.91	97.33	25062	97.33	up	down	incorrect
IMCG.US	iShares Morningstar Mid	20260727	95.97	96.39	94.88	95.85	67556	95.85	down	down	correct
IMTB.US	iShares Core 5	20260727	43.06	43.1	43.0152	43.065	62392	42.7326	up	up	correct
IMTM.US	iShares MSCI Intl Momentum Factor ETF	20260727	52.27	52.27	51.45	51.75	346100	51.75	down	down	correct
INCO.US	Columbia India Consumer ETF	20260727	60.53	60.88	60.37	60.58	95000	60.58	up	up	correct
INDL.US	Direxion Daily MSCI India Bull 2x Shares	20260727	43.7	44.06	43.43	44.06	22100	44.06	up	up	correct
INDS.US	Pacer Benchmark Industrial Real Estate SCTR ETF	20260727	42.35	42.61	42.26	42.3436	6792	42.3436	down	down	correct
INFL.US	Horizon Kinetics Inflation Beneficiaries ETF	20260727	51.28	51.35	50.62	50.7	51000	50.7	down	down	correct
INKM.US	SSGA Active Trust	20260727	34.55	34.55	34.46	34.47	3300	34.47	down	down	correct
INMU.US	BlackRock Intermediate Muni Income Bond ETF	20260727	23.81	23.84	23.8	23.84	305600	23.7011	up	up	correct
INTF.US	iShares Edge MSCI Multifactor Intl ETF	20260727	41.56	41.615	41.24	41.44	161400	41.44	down	down	correct
IOCT.US	Innovator ETFs Trust	20260727	37.111	37.2	37.07	37.19	5700	37.19	up	up	correct
IOO.US	iShares Global 100 ETF	20260727	138.66	138.75	137.0501	137.47	94401	137.47	down	down	correct
IPAC.US	iShares Core MSCI Pacific ETF	20260727	82.36	82.57	81.574	82.01	51200	82.01	down	down	correct
IPAY.US	ETF Series Solutions	20260727	48.62	49.63	48.61	49.5	71087	49.5	up	up	correct
IPO.US	Renaissance IPO ETF	20260727	52.31	52.68	51.37	52.26	51400	52.26	down	down	correct
IPOS.US	Renaissance International IPO ETF	20260727	22.7	22.7	22.5419	22.5751	1804	22.5751	down	down	correct
IQDF.US	FlexShares International Quality Dividend Index Fund	20260727	34.53	34.55	34.19	34.36	32800	34.36	down	down	correct
IQDY.US	FlexShares International Quality Dividend Dynamic Index Fund	20260727	42.14	42.19	41.66	41.8792	5641	41.8792	down	down	correct
IQLT.US	iShares MSCI Intl Quality Factor ETF	20260727	49.8	49.8	49.315	49.51	1830500	49.51	down	down	correct
IQSI.US	IQ Candriam ESG International Equity ETF	20260727	37.85	37.85	37.8141	37.8141	402	37.8141	down	down	correct
IQSU.US	IQ Candriam ESG US Equity ETF	20260727	60.19	60.411	60.17	60.411	700	60.411	up	up	correct
ISCB.US	iShares Morningstar Small	20260727	74.725	74.725	74.22	74.4775	1233	74.4775	down	up	incorrect
ISCF.US	iShares Trust	20260727	44.1	44.1316	43.77	43.92	25559	43.92	down	down	correct
ISCG.US	iShares Morningstar Small	20260727	62.86	63.17	62.37	62.9	23200	62.9	up	up	correct
ISCV.US	iShares Morningstar Small	20260727	79.48	79.67	79.4	79.5616	9243	79.5616	up	up	correct
ISRA.US	VanEck Vectors Israel ETF	20260727	64.84	64.84	63.74	63.8952	2777	63.8952	down	down	correct
ISWN.US	Amplify ETF Trust	20260727	21.99	21.99	21.96	21.9857	3656	21.9857	down	up	incorrect
ITAN.US	Alpha Architect ETF Trust	20260727	42.09	42.115	41.91	42.09	58000	42.09
ITEQ.US	BlueStar Israel Technology ETF	20260727	64.34	64.34	63.52	63.9275	972	63.9275	down	down	correct
ITOT.US	iShares Core S&P Total U.S. Stock Market ETF	20260727	163.28	163.56	161.49	162.1	1094700	162.1	down	down	correct
IVE.US	iShares Trust	20260727	232.27	233.19	231.9	232.39	561300	232.39	up	down	incorrect
IVES.US	ETF Managers Trust	20260727	35.59	35.7	34.61	35.09	258700	35.09	down	down	correct
IVLU.US	iShares Edge MSCI Intl Value Factor ETF	20260727	42.9	42.97	42.595	42.8	702100	42.8	down	down	correct
IVOG.US	Vanguard S&P Mid	20260727	142.51	142.51	140.15	141.48	10800	141.48	down	up	incorrect
IVOL.US	Krane Shares Trust	20260727	17.18	17.22	17.16	17.165	27300	17.0622	down	up	incorrect
IVOO.US	Vanguard Admiral Funds	20260727	129.06	129.74	127.8	128.6	92262	128.6	down	up	incorrect
IVOV.US	Vanguard S&P Mid	20260727	114.7	114.96	114.435	114.74	9321	114.74	up	up	correct
IVV.US	iShares Core S&P 500 ETF	20260727	748.4	749.03	739.32	742.55	4511400	742.55	down	down	correct
IVW.US	iShares S&P 500 Growth ETF	20260727	134.37	134.37	131.46	132.33	1106900	132.33	down	down	correct
IWB.US	iShares Russell 1000 ETF	20260727	407.47	407.9	402.89	404.46	306000	404.46	down	down	correct
IWC.US	iShares Micro	20260727	189.17	191.05	187.82	189.57	47700	189.57	up	up	correct
IWD.US	iShares Russell 1000 Value ETF	20260727	249.59	250.54	249.26	249.74	2433900	249.74	up	up	correct
IWDL.US	ETRACS 2x Leveraged US Value Factor TR ETN	20260727	65.6609	65.6609	65.6609	65.6609	171	65.6609
IWF.US	iShares Russell 1000 Growth ETF	20260727	119.01	119.0681	116.1	117.13	3759513	117.13	down	up	incorrect
IWFL.US	ETRACS 2x Leveraged US Growth Factor TR ETN	20260727	53.7185	53.7185	53.7185	53.7185	28	53.7185
IWL.US	iShares Russell Top 200 ETF	20260727	184.06	184.07	181.63	182.27	76030	182.27	down	down	correct
IWM.US	iShares Trust	20260727	293.98	295.52	291.11	292.91	19445500	292.91	down	down	correct
IWML.US	ETRACS 2x Leveraged US Size Factor TR ETN	20260727	31.8006	31.8006	31.8006	31.8006	16	31.8006
IWN.US	iShares Russell 2000 Value ETF	20260727	223.19	223.855	221.67	222.16	686914	222.16	down	down	correct
IWO.US	iShares Russell 2000 Growth ETF	20260727	374.52	377.64	369.74	373.54	658000	373.54	down	down	correct
IWP.US	iShares Russell Mid	20260727	138.21	139.08	135.69	137.49	446100	137.49	down	down	correct
IWR.US	iShares Russell Mid	20260727	109.98	110.56	109.41	109.98	1223000	109.98
IWS.US	iShares Russell Mid	20260727	167.2	167.98	166.94	167.48	356100	167.48	up	up	correct
IWV.US	iShares Russell 3000 ETF	20260727	423.97	424.44	419.415	421.09	120859	421.09	down	down	correct
IWX.US	iShares Russell Top 200 Value ETF	20260727	108.78	109.21	108.725	108.86	224437	108.86	up	up	correct
IWY.US	iShares Russell Top 200 Growth ETF	20260727	277.92	277.97	271.08	273.42	266500	273.42	down	down	correct
IXC.US	iShares Global Energy ETF	20260727	54.28	54.88	54.14	54.18	579900	54.18	down	down	correct
IXG.US	iShares Global Financials ETF	20260727	132.04	132.69	131.53	132.49	50600	132.49	up	up	correct
IXJ.US	iShares Global Healthcare ETF	20260727	100.45	101.23	99.91	100.5	234600	100.5	up	up	correct
IXN.US	iShares Global Tech ETF	20260727	134.87	134.96	130.34	131.89	234800	131.89	down	down	correct
IXP.US	iShares Global Comm Services ETF	20260727	113.61	114.21	113.51	113.51	12419	113.51	down	down	correct
IYC.US	iShares U.S. Consumer Services ETF	20260727	97.87	98.45	97.87	98.42	167500	98.42	up	up	correct
IYE.US	iShares U.S. Energy ETF	20260727	62.08	62.91	61.89	62.04	677300	62.04	down	down	correct
IYF.US	iShares U.S. Financials ETF	20260727	135.22	136	134.41	135.17	125400	135.17	down	down	correct
IYG.US	iShares U.S. Financial Services ETF	20260727	95.2	95.86	94.81	95.36	95500	95.36	up	up	correct
IYH.US	iShares U.S. Healthcare ETF	20260727	68.64	69.26	68.42	68.72	407000	68.72	up	up	correct
IYK.US	iShares U.S. Consumer Goods ETF	20260727	74.66	75.6	74.61	75.37	285900	75.37	up	up	correct
IYM.US	iShares U.S. Basic Materials ETF	20260727	179.24	179.25	177.01	178.04	42200	178.04	down	down	correct
IYR.US	iShares U.S. Real Estate ETF	20260727	106.74	107.31	106.43	106.64	3666100	106.64	down	down	correct
IYW.US	iShares U.S. Technology ETF	20260727	239	239.25	232.42	235.05	544600	235.05	down	down	correct
IYY.US	iShares Dow Jones U.S. ETF	20260727	181.38	181.67	179.37	180.1103	32681	180.1103	down	down	correct
JAAA.US	Janus Detroit Street Trust	20260727	50.66	50.66	50.645	50.66	3520300	50.254
JDIV.US	JPMorgan U.S. Dividend ETF	20260727	56.521	56.521	56.521	56.521	100	56.521
JDST.US	Direxion Daily Junior Gold Miners Index Bear 2X Shares	20260727	39.02	41.2	38.78	39.42	194600	39.42	up	down	incorrect
JEPI.US	J.P. Morgan Exchange	20260727	57.135	57.3	56.96	57.09	5596600	56.3591	down	up	incorrect
JETS.US	U.S. Global Jets ETF	20260727	30.92	31.29	30.64	30.97	3193200	30.97	up	down	incorrect
JHCB.US	John Hancock Exchange	20260727	20.87	20.89	20.86	20.875	21800	20.6751	up	up	correct
JHEM.US	John Hancock Multifactor Emerging Markets ETF	20260727	38.19	38.19	37.76	38.12	16700	38.12	down	down	correct
JHMB.US	John Hancock Exchange	20260727	21.72	21.75	21.71	21.745	30200	21.553	up	up	correct
JHMD.US	John Hancock Multifactor Developed International ETF	20260727	44.94	44.94	43.735	44.75	32200	44.75	down	down	correct
JHML.US	John Hancock Multifactor Large Cap ETF	20260727	89.03	89.03	88.1352	88.5287	15156	88.5287	down	down	correct
JHMM.US	John Hancock Multifactor Mid Cap ETF	20260727	74.23	74.6599	73.7799	74.23	139537	74.23
JHMU.US	John Hancock Exchange	20260727	25.98	25.98	25.92	25.945	14600	25.7663	down	up	incorrect
JHSC.US	John Hancock Multifactor Small Cap ETF	20260727	48.49	48.618	48.223	48.497	13800	48.497	up	up	correct
JIG.US	J.P. Morgan Exchange	20260727	81.69	81.69	80.17	80.98	21700	80.98	down	down	correct
JMBS.US	Janus Henderson Mortgage	20260727	44.54	44.56	44.4833	44.55	949538	44.1612	up	up	correct
JMOM.US	JPMorgan U.S. Momentum Factor ETF	20260727	81.79	82.01	80.38	81.19	318600	81.19	down	down	correct
JNK.US	SPDR Bloomberg Barclays High Yield Bond ETF	20260727	95.54	95.615	95.43	95.46	1704510	94.408	down	down	correct
JNUG.US	Direxion Daily Junior Gold Miners Index Bull 2X Shares	20260727	121.25	121.72	114.5	120.15	233200	120.15	down	down	correct
JOJO.US	Tidal ETF Trust	20260727	15.234	15.243	15.22	15.243	3100	15.1838	up	up	correct
JOYY.US	Infusive® Compounding Global Equities ETF	20260727	74.73	75.55	74.07	74.8	472400	74.8	up	up	correct
JPEM.US	JPMorgan Diversified Return Emerging Markets Equity ETF	20260727	64.05	64.06	63.78	64.0262	18092	64.0262	down	down	correct
JPIE.US	J.P. Morgan Exchange	20260727	45.82	45.828	45.79	45.82	1172800	45.3882
JPIN.US	JPMorgan Diversified Return International Equity ETF	20260727	74.32	74.33	73.83	74.084	4300	74.084	down	down	correct
JPMB.US	JPMorgan USD Emerging Markets Sovereign Bond ETF	20260727	39.66	39.66	39.575	39.62	3752	39.2698	down	down	correct
JPME.US	JPMorgan Diversified Return U.S. Mid Cap Equity ETF	20260727	125.87	126.48	125.87	126.066	4700	126.066	up	up	correct
JPSE.US	JPMorgan Diversified Return U.S. Small Cap Equity ETF	20260727	59.7	59.85	59.32	59.55	11576	59.55	down	down	correct
JPUS.US	JPMorgan Diversified Return U.S. Equity ETF	20260727	142.9	142.9	142.16	142.402	7000	142.402	down	down	correct
JPXN.US	iShares JPX	20260727	98.75	99.04	97.57	98.21	11100	98.21	down	down	correct
JQUA.US	JPMorgan U.S. Quality Factor ETF	20260727	71.97	72.104	71.48	71.83	322957	71.83	down	down	correct
JSCP.US	JPMorgan Short Duration Core Plus ETF	20260727	46.85	46.87	46.84	46.845	999700	46.4888	down	down	correct
JSTC.US	Tidal ETF Trust	20260727	22.52	22.81	22.23	22.41	55254	22.41	down	down	correct
JUSA.US	JPMorgan ActiveBuilders U.S. Large Cap Equity ETF	20260727	67.42	67.42	66.38	66.7	91224	66.7	down	down	correct
JUST.US	Goldman Sachs JUST U.S. Large Cap Equity ETF	20260727	107.09	107.09	106.12	106.2529	4947	106.2529	down	down	correct
JVAL.US	JPMorgan U.S. Value Factor ETF	20260727	57.73	57.96	57.43	57.69	29300	57.69	down	down	correct
JXI.US	iShares Global Utilities ETF	20260727	86.46	86.46	85.41	85.47	19500	85.47	down	down	correct
KARS.US	KraneShares Electric Vehicles and Future Mobility Index ETF	20260727	28.92	29.17	28.75	29.15	7600	29.15	up	up	correct
KBA.US	KraneShares Trust	20260727	34	34.01	33.92	33.974	17316	33.974	down	up	incorrect
KBE.US	SPDR S&P Bank ETF	20260727	69.58	70.14	69.15	69.22	1013400	69.22	down	down	correct
KCCA.US	KraneShares California Carbon Allowance ETF	20260727	16.59	16.6618	16.54	16.54	12726	16.54	down	up	incorrect
KCE.US	SPDR S&P Capital Markets ETF	20260727	159.09	161.17	159.03	160.027	12136	160.027	up	up	correct
KEMQ.US	KraneShares FTSE Emerging Markets Consumer Technology Index ETF	20260727	24.91	24.98	24.61	24.944	48700	24.944	up	up	correct
KEMX.US	KraneShares MSCI Emerging Markets ex China Index ETF	20260727	48.63	48.63	47.44	47.9111	14431	47.9111	down	down	correct
KGRN.US	KraneShares MSCI China Clean Technology ETF	20260727	23.79	23.845	23.6	23.68	9500	23.68	down	down	correct
KHYB.US	KraneShares Asia Pacific High Yield Bond ETF	20260727	24.17	24.17	24.14	24.145	300	23.7605	down	down	correct
KIE.US	SPDR S&P Insurance ETF	20260727	64.28	65	64.25	64.74	853600	64.74	up	up	correct
KMLM.US	KFA Mount Lucas Index Strategy ETF	20260727	29.41	29.415	29.27	29.34	1697500	29.34	down	down	correct
KNOW.US	Direxion All Cap Insider Sentiment Shares	20260727	12.98	12.98	12.89	12.95	2517	12.95	down	down	correct
KOKU.US	Xtrackers MSCI Kokusai Equity ETF	20260727	129.5807	129.5807	129.5807	129.5807	116	129.5807
KOLD.US	ProShares UltraShort Bloomberg Natural Gas	20260727	28.58	29.18	28.33	29.18	1819900	29.18	up	up	correct
KOMP.US	SPDR S&P Kensho New Economies Composite ETF	20260727	66.11	66.64	65.11	66.03	49719	66.03	down	down	correct
KONG.US	ETF Opportunities Trust	20260727	31.357	31.357	31.357	31.357	32	31.357
KORP.US	American Century Diversified Corporate Bond ETF	20260727	45.96	45.995	45.9439	45.965	124292	45.7596	up	up	correct
KORU.US	Direxion Shares ETF Trust	20260727	18.97	19.12	15.83	17.21	30813800	17.21	down	down	correct
KRBN.US	KraneShares Global Carbon ETF	20260727	33.81	33.877	33.43	33.74	22800	33.74	down	down	correct
KRE.US	SPDR S&P Regional Banking ETF	20260727	76.06	76.62	75.47	75.52	8033500	75.52	down	up	incorrect
KSA.US	iShares MSCI Saudi Arabia ETF	20260727	37.03	37.18	36.91	36.98	464500	36.98	down	down	correct
KSTR.US	KraneShares SSE STAR Market 50 Index ETF	20260727	25.645	25.86	25.475	25.7	831700	25.7	up	up	correct
KURE.US	KraneShares MSCI All China Health Care Index ETF	20260727	17.34	17.39	17.11	17.375	18300	17.375	up	up	correct
KVLE.US	KFA Value Line Dynamic Core Equity Index ETF	20260727	28.32	28.35	28.293	28.293	4000	28.293	down	down	correct
KWEB.US	KraneShares CSI China Internet ETF	20260727	26.77	27.1	26.64	27	21168600	27	up	up	correct
KXI.US	iShares Global Consumer Staples ETF	20260727	68.06	68.99	68.06	68.61	157600	68.61	up	up	correct
LABD.US	Direxion Daily S&P Biotech Bear 3X Shares	20260727	8.55	8.77	8.132	8.75	9975100	8.75	up	up	correct
LABU.US	Direxion Shares ETF Trust	20260727	252.37	263	245.49	246.27	402100	246.27	down	down	correct
LCR.US	Leuthold Core ETF	20260727	39.445	39.525	39.445	39.5165	2451	39.5165	up	down	incorrect
LCTD.US	BlackRock World ex U.S. Carbon Transition Readiness ETF	20260727	57.74	58.01	57.69	57.985	5100	57.985	up	down	incorrect
LCTU.US	BlackRock U.S. Carbon Transition Readiness ETF	20260727	80.09	80.09	79.34	79.5933	15838	79.5933	down	up	incorrect
LDUR.US	PIMCO Enhanced Low Duration Active Exchange	20260727	95.2	95.26	95.1701	95.225	33831	94.5675	up	down	incorrect
LEMB.US	iShares J.P. Morgan EM Local Currency Bond ETF	20260727	42.27	42.42	42.22	42.29	43300	42.29	up	down	incorrect
LGH.US	HCM Defender 500 Index ETF	20260727	63.48	63.48	62.475	62.78	18150	62.78	down	up	incorrect
LGLV.US	SPDR SSGA US Large Cap Low Volatility Index ETF	20260727	188.76	189.55	188.41	188.59	16900	188.59	down	down	correct
LGOV.US	First Trust Exchange	20260727	20.96	21.03	20.95	21.02	136700	20.9422	up	up	correct
LIT.US	Global X Funds	20260727	68.77	69	67.79	68.63	144400	68.63	down	down	correct
LOPP.US	Gabelli ETFs Trust	20260727	37.9218	37.9218	37.9218	37.9218	13	37.9218
LOUP.US	Innovator ETFs Trust	20260727	88.13	88.13	85.01	87.17	5291	87.17	down	down	correct
LQD.US	iShares iBoxx $ Investment Grade Corporate Bond ETF	20260727	106.56	106.62	106.43	106.51	33698059	105.6083	down	down	correct
LQDB.US	iShares Trust	20260727	84.94	84.94	84.91	84.938	300	84.229	down	down	correct
LQDH.US	iShares Interest Rate Hedged Corporate Bond ETF	20260727	92.31	92.36	92.21	92.295	77800	91.8393	down	down	correct
LRGF.US	iShares MSCI USA Multifactor ETF	20260727	75.87	76	75.11	75.41	88800	75.41	down	down	correct
LRNZ.US	TrueShares Technology AI and Deep Learning ETF	20260727	58.72	58.72	57.1	57.489	2600	57.489	down	down	correct
LSAF.US	LeaderSharesTM AlphaFactor US Core Equity ETF	20260727	53.42	53.905	53.42	53.905	8685	53.905	up	up	correct
LSAT.US	Two Roads Shared Trust	20260727	46.045	46.045	45.894	45.894	4800	45.894	down	down	correct
LTL.US	ProShares Ultra Telecommunications	20260727	22.55	23.08	22.5	22.7676	1893	22.7676	up	up	correct
LTPZ.US	PIMCO 15+ Year U.S. TIPS Index Exchange	20260727	48.47	48.5388	48.24	48.25	256204	47.7876	down	down	correct
MAKX.US	ProShares S&P Kensho Smart Factories ETF	20260727	63.545	64.581	63.545	64.581	1100	64.581	up	up	correct
MBOX.US	Freedom Day Dividend ETF	20260727	41.705	41.71	41.63	41.71	4100	41.71	up	up	correct
MBSD.US	FlexShares Disciplined Duration MBS Index Fund	20260727	20.43	20.43	20.4034	20.425	9405	20.3056	down	down	correct
MDY.US	SPDR S&P MIDCAP 400 ETF Trust	20260727	694.27	698.24	688.18	692.85	615700	692.85	down	down	correct
MDYG.US	SPDR S&P 400 Mid Cap Growth ETF	20260727	108.88	109.29	107.4	108.41	107400	108.41	down	down	correct
MDYV.US	SPDR S&P 400 Mid Cap Value ETF	20260727	95.5	95.96	95.01	95.39	93179	95.39	down	down	correct
META.US	Roundhill Ball Metaverse ETF	20260727	607.22	611.26	593.13	593.87	11195300	593.87	down	down	correct
MEXX.US	Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3	20260727	28.607	29.98	28.607	29.45	23500	29.45	up	up	correct
MFDX.US	PIMCO RAFI Dynamic Multi	20260727	41.24	41.31	40.92	41.04	6400	41.04	down	down	correct
MFEM.US	PIMCO RAFI Dynamic Multi	20260727	27.02	27.02	26.663	26.81	15500	26.81	down	down	correct
MFUS.US	PIMCO RAFI Dynamic Multi	20260727	65.66	65.78	65.15	65.454	7000	65.454	down	down	correct
MGC.US	Vanguard Mega Cap Index Fund ETF Shares	20260727	272.13	272.2	268.54	269.44	67241	269.44	down	down	correct
MGK.US	Vanguard Mega Cap Growth Index Fund ETF Shares	20260727	85.81	85.88	84.13	84.55	1169700	84.55	down	down	correct
MGV.US	Vanguard World Fund	20260727	164.79	165.39	164	164.68	184800	164.68	down	down	correct
MID.US	American Century Mid Cap Growth Impact ETF	20260727	66.96	67.277	66.34	67.234	1700	67.234	up	up	correct
MIDE.US	DBX ETF Trust	20260727	38.056	38.056	38.056	38.056	19	38.056
MIDU.US	Direxion Shares ETF Trust	20260727	71.62	72.42	69.7	70.81	16114	70.81	down	down	correct
MINO.US	PIMCO ETF Trust	20260727	44.96	44.99	44.92	44.92	92058	44.6491	down	down	correct
MINT.US	PIMCO Enhanced Short Maturity Active Exchange	20260727	100.7	100.71	100.69	100.71	887434	100.0366	up	up	correct
MJ.US	ETFMG Alternative Harvest ETF	20260727	22.84	23.2703	22.6213	22.79	19367	22.79	down	down	correct
MLPA.US	Global X MLP ETF	20260727	56	56.0699	55.41	55.55	120877	54.5367	down	down	correct
MLPB.US	UBS ETRACS Alerian MLP Infrastructure Index ETN Series B	20260727	29.9224	29.9224	29.9224	29.9224	389	29.9224
MLPR.US	ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN	20260727	72.68	72.687	72.68	72.687	211	72.687	up	up	correct
MLPX.US	Global X MLP & Energy Infrastructure ETF	20260727	76.06	76.37	74.58	74.79	614727	74.0136	down	down	correct
MMIN.US	IQ MacKay Municipal Insured ETF	20260727	23.78	23.79	23.73	23.73	66247	23.5688	down	down	correct
MMIT.US	IndexIQ Active ETF Trust	20260727	24.02	24.025	23.9801	24.01	167590	23.8619	down	down	correct
MMSC.US	MMSC	20260727	28.0199	28.0199	27.331	27.64	6067	27.64	down	down	correct
MMTM.US	SPDR S&P 1500 Momentum Tilt ETF	20260727	303	303.56	298.215	299.94	1346	299.94	down	down	correct
MNA.US	IQ Merger Arbitrage ETF	20260727	36.57	36.81	36.49	36.49	18980	36.49	down	down	correct
MOO.US	VanEck Vectors Agribusiness ETF	20260727	83.32	83.39	82.69	83	180200	83	down	down	correct
MORT.US	VanEck Vectors Mortgage REIT Income ETF	20260727	9.77	9.81	9.73	9.73	663900	9.73	down	down	correct
MOTO.US	SmartETFs Smart Transportation & Technology ETF	20260727	60.6509	60.6509	60.6509	60.6509	26	60.6509
MSOS.US	AdvisorShares Pure US Cannabis ETF	20260727	4.29	4.4	4.22	4.24	2339100	4.24	down	down	correct
MTGP.US	WisdomTree Mortgage Plus Bond Fund	20260727	43.8098	43.8399	43.72	43.795	3658	43.5008	down	down	correct
MTUL.US	ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN	20260727	53.54	55.1	51.46	52.4439	4160	52.4439	down	down	correct
MUB.US	iShares Trust	20260727	105.86	105.94	105.79	105.8	4615793	105.2223	down	down	correct
MUNI.US	PIMCO ETF Trust	20260727	51.8	51.82	51.77	51.78	285845	51.4999	down	down	correct
MUSI.US	American Century Multisector Income ETF	20260727	43.2	43.2	43.15	43.18	6900	42.9748	down	down	correct
MUST.US	Columbia Multi	20260727	20.36	20.3699	20.21	20.33	60550	20.2169	down	down	correct
MVRL.US	ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN	20260727	12.91	13.125	12.91	13.0649	7173	12.949	up	up	correct
MVV.US	ProShares Ultra MidCap400	20260727	89.42	90	87.97	88.8802	19725	88.8802	down	down	correct
MXI.US	iShares Global Materials ETF	20260727	106.13	106.13	105.14	105.66	3400	105.66	down	down	correct
MYY.US	ProShares Short MidCap400	20260727	15.26	15.32	15.22	15.24	7800	15.24	down	down	correct
MZZ.US	ProShares UltraShort MidCap400	20260727	5.98	5.98	5.9488	5.9488	245	5.9488	down	down	correct
NACP.US	Impact Shares Trust I	20260727	57.92	57.92	57.53	57.53	500	57.53	down	down	correct
NAIL.US	Direxion Daily Homebuilders & Supplies Bull 3X Shares	20260727	42.36	44.13	41.25	41.69	716400	41.69	down	down	correct
NANR.US	SPDR S&P North American Natural Resources ETF	20260727	80.59	80.59	79.99	80.29	29500	80.29	down	down	correct
NERD.US	Listed Funds Trust	20260727	20.53	20.77	20.49	20.77	1402	20.77	up	up	correct
NETL.US	Fundamental Income Net Lease Real Estate ETF	20260727	27.9	28.117	27.9	27.931	4400	27.7163	up	up	correct
NFLT.US	Virtus Newfleet Multi	20260727	22.74	22.78	22.6888	22.71	56294	22.6181	down	down	correct
NFRA.US	FlexShares STOXX Global Broad Infrastructure Index Fund	20260727	65.93	65.93	65.45	65.51	34300	65.51	down	down	correct
NLR.US	VanEck Vectors Uranium+Nuclear Energy ETF	20260727	110.04	111.35	107.8	109.76	255400	109.76	down	down	correct
NORW.US	Global X MSCI Norway ETF	20260727	34.28	34.29	33.98	34.06	20500	34.06	down	up	incorrect
NRGD.US	MicroSectors U.S. Big Oil Index	20260727	21.52	21.52	20.28	21	41200	21	down	up	incorrect
NRGU.US	MicroSectors U.S. Big Oil Index 3X Leveraged ETNs	20260727	40.03	42.86	40.02	40.89	178100	40.89	up	down	incorrect
NTSE.US	WisdomTree Emerging Markets Efficient Core Fund	20260727	44.71	44.71	44.525	44.598	1100	44.598	down	up	incorrect
NTSI.US	WisdomTree International Efficient Core Fund	20260727	46.865	46.865	46.678	46.795	6500	46.795	down	up	incorrect
NTSX.US	WisdomTree Trust	20260727	58.35	59.01	57.7601	57.94	28395	57.94	down	up	incorrect
NUAG.US	Nuveen Enhanced Yield U.S. Aggregate Bond ETF	20260727	20.7278	20.7278	20.7008	20.7149	923	20.5449	down	up	incorrect
NUBD.US	Nuveen ESG U.S. Aggregate Bond ETF	20260727	21.86	21.87	21.84	21.865	27018	21.7146	up	down	incorrect
NUGO.US	Nushares ETF Trust	20260727	41.645	41.645	41	41.316	20100	41.316	down	up	incorrect
NUGT.US	Direxion Shares ETF Trust	20260727	117.93	118.58	111.62	115.98	487700	115.98	down	up	incorrect
NUHY.US	Nuveen ESG High Yield Corporate Bond ETF	20260727	21.23	21.269	21.22	21.225	3300	20.9836	down	down	correct
NUSA.US	Nuveen Enhanced Yield 1	20260727	23.04	23.045	23.035	23.035	1740	22.8851	down	down	correct
NYF.US	iShares New York Muni Bond ETF	20260727	52.96	53	52.94	52.94	143339	52.6567	down	down	correct
OALC.US	Unified Series Trust	20260727	40.11	40.11	39.595	39.7308	12306	39.7308	down	down	correct
OBOR.US	KraneShares MSCI One Belt One Road Index ETF	20260727	26.1501	26.1501	26.1501	26.1501	72	26.1501
OCIO.US	ClearShares OCIO ETF	20260727	36.7602	36.7602	36.7602	36.7602	62	36.7602
OEF.US	iShares S&P 100 ETF	20260727	366.41	366.78	361.78	363.22	304600	363.22	down	down	correct
OGCP.US	Empire State Realty OP L.P	20260727	5.48	5.48	5.41	5.41	1100	5.41	down	up	incorrect
OIH.US	VanEck Vectors ETF Trust	20260727	389.52	399.59	384.75	385.68	366600	385.68	down	up	incorrect
OILU.US	Bank of Montreal	20260727	42.47	44.8	42.17	42.38	252200	42.38	down	up	incorrect
OND.US	ProShares Trust	20260727	33.843	33.843	33.843	33.843	12	33.843
ONEO.US	SPDR Russell 1000 Momentum Focus ETF	20260727	153.3526	153.3526	153.3526	153.3526	33	153.3526
ONEV.US	SPDR Russell 1000 Low Volatility Focus ETF	20260727	148.18	148.385	148.18	148.2146	2085	148.2146	up	down	incorrect
ONEY.US	SPDR Russell 1000 Yield Focus ETF	20260727	132.17	133.1	132.17	132.779	5900	132.779	up	up	correct
ONLN.US	ProShares Online Retail ETF	20260727	55.34	56.37	55.34	56.37	4925	56.37	up	up	correct
ONOF.US	Global X Funds	20260727	39.37	39.39	39.231	39.39	9200	39.39	up	up	correct
OPER.US	ETF Series Solutions	20260727	100.34	100.345	100.33	100.345	2300	99.7159	up	up	correct
OUNZ.US	VanEck Merk Gold Trust	20260727	39.18	39.34	39.07	39.25	383900	39.25	up	up	correct
OVB.US	Overlay Shares Core Bond ETF	20260727	20.18	20.2	20.11	20.19	23200	19.9859	up	up	correct
OVF.US	Overlay Shares Foreign Equity ETF	20260727	31.265	31.36	30.915	31.127	40300	30.5937	down	down	correct
OVL.US	Overlay Shares Large Cap Equity ETF	20260727	56.31	56.32	55.465	55.75	176400	54.788	down	down	correct
OVLH.US	Overlay Shares Hedged Large Cap Equity ETF	20260727	41.26	41.261	41.155	41.261	7400	41.261	up	up	correct
OVM.US	Overlay Shares Municipal Bond ETF	20260727	21.37	21.429	21.33	21.35	32500	21.1677	down	down	correct
OVS.US	Overlay Shares Small Cap Equity ETF	20260727	41.95	41.975	41.44	41.65	13000	40.9331	down	down	correct
OVT.US	Listed Funds Trust	20260727	21.695	21.73	21.63	21.665	28600	21.4325	down	down	correct
OWNS.US	Impact Shares Trust I	20260727	17.08	17.13	17.07	17.1	34300	17.1	up	up	correct
PAB.US	PGIM ETF Trust	20260727	41.7	41.748	41.661	41.69	8800	41.4218	down	down	correct
PALC.US	Pacer Lunt Large Cap Multi	20260727	55.57	55.67	55.04	55.43	13500	55.43	down	down	correct
PALL.US	Aberdeen Standard Physical Palladium Shares ETF	20260727	23.26	23.55	23.17	23.42	761700	23.42	up	up	correct
PAMC.US	Pacer Lunt MidCap Multi	20260727	54.34	54.53	54.29	54.53	800	54.53	up	up	correct
PBD.US	Invesco Global Clean Energy ETF	20260727	17.75	17.75	17.44	17.6	47000	17.6	down	down	correct
PBE.US	Invesco Dynamic Biotechnology & Genome ETF	20260727	90.14	91	89.85	89.85	3900	89.85	down	down	correct
PBJ.US	Invesco Dynamic Food & Beverage ETF	20260727	47.95	48.38	47.95	48.23	9252	48.23	up	up	correct
PBP.US	Invesco Exchange	20260727	22.92	23.0456	22.85	22.93	58712	22.7133	up	up	correct
PBW.US	Invesco WilderHill Clean Energy ETF	20260727	32.19	32.45	31.29	32.24	1342100	32.24	up	up	correct
PCEF.US	Invesco Exchange	20260727	20.02	20.0295	19.86	19.92	66968	19.8074	down	down	correct
PCY.US	Invesco Exchange	20260727	21.06	21.1	21.04	21.07	127800	20.9666	up	up	correct
PDN.US	Invesco FTSE RAFI Developed Markets ex	20260727	45.37	45.46	45.0399	45.1944	3995	45.1944	down	down	correct
PEJ.US	Invesco Dynamic Leisure and Entertainment ETF	20260727	65.56	66.68	65.56	66.65	27100	66.65	up	down	incorrect
PEXL.US	Pacer Funds Trust	20260727	70.8	70.8	69.9282	69.9282	2199	69.9282	down	down	correct
PFFA.US	ETFis Series Trust I	20260727	20.535	20.55	20.465	20.52	788089	20.3521	down	down	correct
PFFD.US	Global X U.S. Preferred ETF	20260727	18.42	18.49	18.39	18.45	582884	18.2502	up	up	correct
PFFL.US	ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN	20260727	7.41	7.49	7.4	7.4411	3604	7.3634	up	up	correct
PFFR.US	ETFis Series Trust I	20260727	17.72	17.72	17.53	17.55	46734	17.4273	down	down	correct
PFFV.US	Global X Variable Rate Preferred ETF	20260727	22.05	22.074	22.005	22.03	60700	21.7697	down	up	incorrect
PFIG.US	Invesco Exchange	20260727	23.66	23.6799	23.6307	23.655	3433	23.5652	down	up	incorrect
PFIX.US	Simplify Exchange Traded Funds	20260727	48.03	48.35	47.85	47.86	98300	47.6654	down	down	correct
PFLD.US	AAM Low Duration Preferred and Income Securities ETF	20260727	19.63	19.63	19.567	19.582	26300	19.4022	down	down	correct
PFXF.US	VanEck Vectors Preferred Securities ex Financials ETF	20260727	17.48	17.565	17.43	17.5	480047	17.3523	up	up	correct
PGF.US	Invesco Financial Preferred ETF	20260727	13.55	13.56	13.53	13.56	87818	13.4857	up	up	correct
PGHY.US	Invesco Exchange	20260727	19.62	19.63	19.55	19.58	78156	19.4698	down	down	correct
PGRO.US	Putnam Focused Large Cap Growth ETF	20260727	45.21	45.21	44.598	44.852	4900	44.852	down	down	correct
PGX.US	Invesco Preferred ETF	20260727	10.72	10.7361	10.7	10.72	3479557	10.6611
PHDG.US	Invesco S&P 500 Downside Hedged ETF	20260727	40.7	40.86	40.62	40.86	3218	40.86	up	up	correct
PHYL.US	PGIM Active High Yield Bond ETF	20260727	34.7	34.73	34.675	34.695	193449	34.2751	down	down	correct
PHYS.US	Sprott Physical Gold Trust	20260727	30.81	30.96	30.74	30.84	2404600	30.84	up	up	correct
PICB.US	Invesco Exchange	20260727	22.89	22.89	22.86	22.865	158778	22.7996	down	down	correct
PIFI.US	ClearShares Piton Intermediate Fixed Income ETF	20260727	92.945	92.945	92.945	92.945	100	92.945
PILL.US	Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF	20260727	19.47	20.2	19.18	19.32	55400	19.32	down	up	incorrect
PINK.US	Simplify Exchange Traded Funds	20260727	38.87	39.05	38.7	38.83	53900	38.83	down	down	correct
PJP.US	Invesco Dynamic Pharmaceuticals ETF	20260727	120.81	122.1	120.6	120.6	24200	120.6	down	down	correct
PKB.US	Invesco Dynamic Building & Construction ETF	20260727	103.7	103.9518	101.66	102.7922	10181	102.7922	down	down	correct
PLTM.US	GraniteShares Platinum Trust	20260727	15.54	15.68	15.47	15.61	114200	15.61	up	up	correct
PPA.US	Invesco Aerospace & Defense ETF	20260727	176.8	178.91	175.37	177.18	186500	177.18	up	up	correct
PPLT.US	Aberdeen Standard Physical Platinum Shares ETF	20260727	14.7	14.83	14.62	14.73	1019200	14.73	up	up	correct
PQDI.US	Principal Exchange	20260727	19.245	19.31	19.24	19.28	12400	19.1023	up	up	correct
PREF.US	Principal Spectrum Preferred Securities Active ETF	20260727	18.87	18.9	18.86	18.86	146728	18.6863	down	down	correct
PRF.US	Invesco FTSE RAFI US 1000 ETF	20260727	54.62	54.835	54.435	54.59	210361	54.59	down	down	correct
PSI.US	Invesco Dynamic Semiconductors ETF	20260727	146.21	146.21	134.43	139.43	336600	139.43	down	down	correct
PSIL.US	PSIL	20260727	23.8	24.095	23.55	23.69	15400	23.69	down	up	incorrect
PSK.US	SPDR ICE Preferred Securities ETF	20260727	30.25	30.32	30.19	30.26	119533	29.9177	up	up	correct
PSLV.US	Sprott Physical Silver Trust	20260727	18.92	19.02	18.72	18.88	5888500	18.88	down	down	correct
PSP.US	Invesco Exchange	20260727	59.17	59.39	58.8501	59.01	12744	59.01	down	down	correct
PSQ.US	ProShares Trust	20260727	26.7	27.32	26.68	27.08	6615200	27.08	up	up	correct
PSR.US	Invesco Active U.S. Real Estate Fund	20260727	108.055	108.055	107.4558	107.76	2624	107.76	down	up	incorrect
PST.US	ProShares UltraShort 7	20260727	23.3901	23.445	23.3901	23.44	1459	23.44	up	up	correct
PTBD.US	Pacer Funds Trust	20260727	18.94	18.95	18.919	18.92	6500	18.769	down	down	correct
PTEST.US	X	20260727	24.97	24.97	24.97	24.97	22330	24.97
PTIN.US	Pacer Trendpilot International ETF	20260727	36	36.12	35.911	36.12	8300	36.12	up	up	correct
PULS.US	PGIM Ultra Short Bond ETF	20260727	49.67	49.67	49.66	49.66	1950179	49.3125	down	down	correct
PVI.US	Invesco Exchange	20260727	24.81	24.81	24.72	24.76	8364	24.7154	down	down	correct
PWB.US	Invesco Dynamic Large Cap Growth ETF	20260727	156	156.14	150.77	153.43	55100	153.43	down	down	correct
PWV.US	Invesco Dynamic Large Cap Value ETF	20260727	80.07	80.46	79.92	80.04	182300	80.04	down	down	correct
PWZ.US	Invesco Exchange	20260727	24.01	24.0274	23.94	23.94	249150	23.8613	down	down	correct
PXE.US	Invesco Dynamic Energy Exploration & Production ETF	20260727	37.15	37.65	36.87	36.9	35300	36.9	down	down	correct
PXF.US	Invesco FTSE RAFI Developed Markets ex	20260727	76.17	76.26	75.45	75.85	78400	75.85	down	up	incorrect
PXH.US	Invesco Exchange	20260727	28.6	28.6	28.29	28.5	366100	28.5	down	down	correct
PXJ.US	Invesco Dynamic Oil & Gas Services ETF	20260727	42.2	42.69	41.91	41.94	8500	41.94	down	up	incorrect
PZA.US	Invesco Exchange	20260727	22.94	22.9699	22.895	22.91	1473670	22.8334	down	down	correct
PZT.US	Invesco Exchange	20260727	22.25	22.25	22.09	22.09	42502	22.0169	down	down	correct
QAI.US	IQ Hedge Multi	20260727	36.18	36.19	35.944	36.05	44944	36.05	down	down	correct
QARP.US	DBX ETF Trust	20260727	65.89	65.89	65.824	65.824	400	65.824	down	up	incorrect
QDEF.US	FlexShares Quality Dividend Defensive Index Fund	20260727	88.69	88.87	88.4708	88.5235	2783	88.5235	down	down	correct
QDF.US	FlexShares Trust	20260727	91	91.19	90.42	90.75	10700	90.75	down	down	correct
QDIV.US	Global X S&P 500 Quality Dividend ETF	20260727	39.02	39.43	39.02	39.3165	2118	39.2286	up	up	correct
QDPL.US	Pacer Funds Trust	20260727	45.3	45.37	44.83	45	129846	44.684	down	down	correct
QEFA.US	SPDR MSCI EAFE StrategicFactors ETF	20260727	98.21	98.21	97.49	97.65	22600	97.65	down	down	correct
QEMM.US	SPDR Index Shares Funds	20260727	77.12	77.98	76.71	77.47	2500	77.47	up	up	correct
QGRO.US	American Century U.S. Quality Growth ETF	20260727	114.56	114.74	112.989	113.76	43296	113.76	down	down	correct
QID.US	ProShares UltraShort QQQ	20260727	15.31	16.03	15.29	15.76	15978100	15.76	up	down	incorrect
QINT.US	American Century Quality Diversified International ETF	20260727	70.14	70.14	69.4001	69.77	16791	69.77	down	down	correct
QLD.US	ProShares Ultra QQQ	20260727	84.82	84.94	80.99	82.48	4033400	82.48	down	down	correct
QLTA.US	iShares Aaa	20260727	46.63	46.65	46.5899	46.615	167817	46.2526	down	up	incorrect
QLV.US	FlexShares US Quality Low Volatility Index Fund	20260727	77.7699	77.77	77.48	77.48	1332	77.48	down	up	incorrect
QLVD.US	FlexShares Developed Markets ex	20260727	33.72	33.75	33.72	33.75	600	33.75	up	up	correct
QLVE.US	FlexShares Emerging Markets Quality Low Volatility Index Fund	20260727	32.596	32.596	32.596	32.596	100	32.596
QPX.US	AdvisorShares Q Dynamic Growth ETF	20260727	46.754	46.754	46.754	46.754	600	46.754
QQH.US	HCM Defender 100 Index ETF	20260727	80.17	80.2	78.265	78.888	38800	78.888	down	down	correct
QQQE.US	Direxion NASDAQ	20260727	116.7	116.95	115.69	116.3	274400	116.3	down	up	incorrect
QTUM.US	Defiance Quantum ETF	20260727	142.14	143.215	138.21	140.8	337145	140.8	down	down	correct
QULL.US	ETRACS 2x Leveraged MSCI US Quality Factor TR ETN	20260727	65.6757	65.6757	65.6757	65.6757	18	65.6757
QUS.US	SPDR MSCI USA StrategicFactors ETF	20260727	187.96	188.73	187.96	188.2815	9636	188.2815	up	up	correct
QVML.US	Invesco Exchange	20260727	44.03	44.0301	43.845	43.8754	2951	43.8754	down	down	correct
QVMM.US	Invesco Exchange	20260727	36.7	36.7	35.361	35.5962	2193	35.5962	down	down	correct
QVMS.US	Invesco Exchange	20260727	34.05	34.415	34.05	34.2427	683	34.2427	up	up	correct
QWLD.US	SPDR MSCI World StrategicFactors ETF	20260727	154.2	154.275	153.65	153.8064	1391	153.8064	down	down	correct
RAAX.US	VanEck Inflation Allocation ETF	20260727	40.05	40.12	39.54	39.71	188000	39.71	down	down	correct
RAFE.US	PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF	20260727	48.515	48.57	48.4	48.54	7800	48.54	up	up	correct
RAVI.US	FlexShares Ready Access Variable Income Fund	20260727	75.35	75.35	75.31	75.3206	106585	74.7978	down	down	correct
RCD.US	Invesco S&P 500 Equal Weight Consumer Discretionary ETF	20260727	23.29	23.29	23.2	23.27	3900	22.7193	down	down	correct
RDIV.US	Invesco S&P Ultra Dividend Revenue ETF	20260727	62.12	62.71	62.12	62.62	65000	62.62	up	up	correct
RDOG.US	ALPS REIT Dividend Dogs ETF	20260727	42.1917	42.1917	42.1917	42.1917	270	42.1917
RECS.US	Columbia ETF Trust I	20260727	44.52	44.56	44.02	44.16	571406	44.16	down	down	correct
REET.US	iShares Global REIT ETF	20260727	28.94	28.955	28.75	28.79	2490400	28.79	down	down	correct
REK.US	ProShares Short Real Estate	20260727	15.08	15.11	15.04	15.08	6738	15.08
RETL.US	Direxion Daily Retail Bull 3X Shares	20260727	8.99	9.535	8.99	9.48	471870	9.48	up	down	incorrect
REVS.US	Columbia Research Enhanced Value ETF	20260727	33.14	33.16	33.02	33.04	236900	33.04	down	up	incorrect
REW.US	ProShares UltraShort Technology	20260727	12.9	13.7	12.88	13.42	69600	13.42	up	down	incorrect
REZ.US	iShares Trust	20260727	99.12	99.77	98.75	98.8	33700	98.8	down	up	incorrect
RFCI.US	ALPS ETF Trust	20260727	22.03	22.035	22.01	22.035	1656	21.944	up	down	incorrect
RFDA.US	RiverFront Dynamic US Dividend Advantage ETF	20260727	71.99	72.0169	71.9501	72.0169	1292	71.8595	up	up	correct
RFFC.US	RiverFront Dynamic US Flex	20260727	74.003	74.003	74.003	74.003	100	74.003
RFG.US	Invesco S&P MidCap 400 Pure Growth ETF	20260727	61.43	61.52	60.12	60.73	3300	60.73	down	down	correct
RFV.US	Invesco S&P MidCap 400 Pure Value ETF	20260727	149.03	149.72	148.545	149.2036	5639	149.2036	up	up	correct
RHRX.US	Starboard Investment Trust	20260727	21.59	21.64	21.24	21.44	4100	21.44	down	down	correct
RHTX.US	Starboard Investment Trust	20260727	19.6525	19.6525	19.6525	19.6525	15	19.6525
RIET.US	Hoya Capital High Dividend Yield ETF	20260727	9.8	9.8	9.73	9.74	144700	9.6523	down	down	correct
RIGS.US	RiverFront Strategic Income Fund	20260727	22.57	22.59	22.545	22.59	7954	22.4995	up	up	correct
RINF.US	ProShares Inflation Expectations ETF	20260727	32.39	32.45	32.3	32.31	8300	32.31	down	down	correct
RISN.US	Inspire Tactical Balanced ESG ETF	20260727	30.85	31.2	30.85	30.985	1100	30.985	up	up	correct
RISR.US	FolioBeyond Rising Rates ETF	20260727	36.63	36.71	36.61	36.63	83700	36.2712
RLY.US	SSGA Active Trust	20260727	36.17	36.18	35.84	35.89	99200	35.89	down	down	correct
ROAM.US	Hartford Multifactor Emerging Markets ETF	20260727	34.49	34.49	34.04	34.19	11300	34.19	down	down	correct
ROBO.US	Robo Global Robotics and Automation Index ETF	20260727	78.98	79.17	77.535	78.58	92800	78.58	down	down	correct
RODM.US	Lattice Strategies Trust	20260727	41.3	41.325	41.07	41.26	54300	41.26	down	down	correct
ROKT.US	SPDR Kensho Final Frontiers ETF	20260727	112.5	113.5576	110.98	112.39	13284	112.39	down	down	correct
ROM.US	ProShares Trust	20260727	134.16	134.16	124.96	128.79	71200	128.79	down	up	incorrect
ROSC.US	Hartford Multifactor Small Cap ETF	20260727	56.42	56.42	56.1401	56.2912	2094	56.2912	down	down	correct
ROUS.US	Hartford Multifactor US Equity ETF	20260727	66.66	66.74	66.11	66.41	34100	66.41	down	down	correct
RPAR.US	RPAR Risk Parity ETF	20260727	21.81	21.929	21.79	21.833	7200	21.833	up	up	correct
RPG.US	Invesco S&P 500 Pure Growth ETF	20260727	57.32	57.48	55.22	56.25	752400	56.25	down	down	correct
RPV.US	Invesco S&P 500 Pure Value ETF	20260727	119.06	119.69	119.06	119.44	111700	119.44	up	down	incorrect
RSP.US	Invesco S&P 500 Equal Weight ETF	20260727	214.8	215.84	214.46	215.18	6002000	215.18	up	down	incorrect
RSPE.US	Invesco Exchange	20260727	34.25	34.25	33.975	34.11	11693	34.11	down	up	incorrect
RVNU.US	DBX ETF Trust	20260727	24.82	24.92	24.78	24.89	12812	24.7305	up	up	correct
RWJ.US	Invesco S&P SmallCap 600 Revenue ETF	20260727	61	61.31	60.83	61.16	56200	61.16	up	up	correct
RWK.US	Invesco S&P MidCap 400 Revenue ETF	20260727	148.55	149.2168	147.865	148.69	16886	148.69	up	up	correct
RWL.US	Invesco S&P 500 Revenue ETF	20260727	130.78	131.34	130.66	130.96	368400	130.96	up	up	correct
RWM.US	ProShares Short Russell2000	20260727	13.64	13.77	13.56	13.69	30398900	13.69	up	down	incorrect
RWO.US	SPDR Index Shares Funds	20260727	52.21	52.21	51.75	51.82	52600	51.82	down	up	incorrect
RWR.US	SPDR Dow Jones REIT ETF	20260727	119.04	119.44	118.43	118.65	211300	118.65	down	down	correct
RWX.US	SPDR Dow Jones International Real Estate ETF	20260727	27.72	27.83	27.63	27.69	22000	27.69	down	down	correct
RXD.US	ProShares UltraShort Health Care	20260727	15.83	16.11	15.83	16.07	17000	16.07	up	down	incorrect
RXI.US	iShares Trust	20260727	190.99	191.54	190.7	191.5	25587	191.5	up	down	incorrect
RXL.US	ProShares Ultra Health Care	20260727	55.455	56.415	55.455	55.7448	4461	55.7448	up	up	correct
RZG.US	Invesco S&P SmallCap 600 Pure Growth ETF	20260727	69.32	69.35	68.52	69.1204	10052	69.1204	down	down	correct
RZV.US	Invesco S&P SmallCap 600 Pure Value ETF	20260727	151.29	151.48	149.62	150.1741	4237	150.1741	down	down	correct
SAA.US	ProShares Trust	20260727	36.15	36.3	36	36.3	1300	36.3	up	up	correct
SAEF.US	Schwab Strategic Trust	20260727	24.27	24.27	24.27	24.27	0	24.27
SBB.US	ProShares Short SmallCap600	20260727	22.61	22.61	22.42	22.55	1200	22.55	down	down	correct
SBIO.US	ALPS ETF Trust	20260727	64.53	65.75	64.4	64.48	63200	64.48	down	down	correct
SCC.US	ProShares UltraShort Consumer Services	20260727	16.34	16.34	15.85	16.19	15900	16.19	down	down	correct
SCDL.US	ETRACS 2x Leveraged US Dividend Factor TR ETN	20260727	58.135	58.135	58.135	58.135	108	58.135
SCHA.US	Schwab U.S. Small	20260727	34.21	34.35	33.6	33.87	2477600	33.87	down	down	correct
SCHB.US	Schwab U.S. Broad Market ETF	20260727	28.78	28.84	28.46	28.59	10292600	28.59	down	down	correct
SCHC.US	Schwab Strategic Trust	20260727	48.43	48.47	47.89	48.17	259200	48.17	down	down	correct
SCHD.US	Schwab U.S. Dividend Equity ETF	20260727	33.33	33.6	33.32	33.43	24004199	33.43	up	up	correct
SCHE.US	Schwab Emerging Markets Equity ETF	20260727	35.75	35.76	35.32	35.65	2735500	35.65	down	up	incorrect
SCHF.US	Schwab Strategic Trust	20260727	27.31	27.35	26.96	27.13	9483300	27.13	down	up	incorrect
SCHG.US	Schwab Strategic Trust	20260727	33.86	33.9	33.44	33.58	8904900	33.58	down	down	correct
SCHH.US	Schwab U.S. REIT ETF	20260727	24.82	24.91	24.69	24.76	5112100	24.76	down	down	correct
SCHI.US	Schwab 5	20260727	22.28	22.3	22.26	22.28	1834900	22.0882
SCHJ.US	Schwab 1	20260727	24.49	24.51	24.4829	24.5	659553	24.3081	up	down	incorrect
SCHK.US	Schwab 1000 ETF	20260727	35.94	35.96	35.5	35.66	1008800	35.66	down	up	incorrect
SCHM.US	Schwab U.S. Mid	20260727	35.18	35.34	34.72	34.97	1005600	34.97	down	up	incorrect
SCHO.US	Schwab Short	20260727	24.05	24.07	24.05	24.06	2578618	23.9169	up	up	correct
SCHP.US	Schwab U.S. TIPS ETF	20260727	26.09	26.1	26.04	26.05	4279021	25.7573	down	down	correct
SCHQ.US	Schwab Long	20260727	30.4	30.4501	30.34	30.43	211087	30.1907	up	up	correct
SCHR.US	Schwab Strategic Trust	20260727	24.42	24.4499	24.41	24.43	1837542	24.2638	up	up	correct
SCHV.US	Schwab Strategic Trust	20260727	34.35	34.48	34.07	34.26	3905700	34.26	down	down	correct
SCHX.US	Schwab U.S. Large	20260727	29.37	29.39	29.03	29.16	9526400	29.16	down	down	correct
SCHY.US	Schwab Strategic Trust	20260727	32.57	32.68	32.56	32.67	905600	32.67	up	up	correct
SCHZ.US	Schwab U.S. Aggregate Bond ETF	20260727	22.82	22.899	22.8058	22.83	1490407	22.6652	up	up	correct
SCJ.US	iShares MSCI Japan Small	20260727	106.24	106.63	105.59	106.09	60000	106.09	down	down	correct
SCO.US	ProShares UltraShort Bloomberg Crude Oil	20260727	27.24	28.07	27.2	28.05	6347300	28.05	up	up	correct
SDCI.US	USCF SummerHaven Dynamic Commodity Strategy No K	20260727	28.94	28.94	28.56	28.59	81400	28.59	down	down	correct
SDD.US	ProShares UltraShort SmallCap600	20260727	8.45	8.45	8.3653	8.3653	1900	8.3653	down	up	incorrect
SDEM.US	Global X MSCI SuperDividend Emerging Markets ETF	20260727	32.83	32.875	32.77	32.8	3679	32.6629	down	down	correct
SDIV.US	Global X SuperDividend ETF	20260727	24.73	24.785	24.67	24.73	244829	24.5516
SDOG.US	ALPS Sector Dividend Dogs ETF	20260727	72.08	72.5	72.08	72.21	22800	72.21	up	up	correct
SDOW.US	ProShares UltraPro Short Dow30	20260727	23.99	24.76	23.9	24.48	3662900	24.48	up	up	correct
SDP.US	ProShares UltraShort Utilities	20260727	20.71	21.24	20.71	21.24	14300	21.24	up	up	correct
SDS.US	ProShares UltraShort S&P500	20260727	57.42	58.85	57.33	58.35	2156000	58.35	up	up	correct
SDY.US	SPDR S&P Dividend ETF	20260727	156.04	157.29	156.04	156.62	170800	156.62	up	up	correct
SEF.US	ProShares Short Financials	20260727	29.62	29.81	29.58	29.68	19300	29.68	up	up	correct
SEIX.US	Virtus ETF Trust II	20260727	23.22	23.22	23.155	23.21	40800	23.0761	down	down	correct
SENT.US	AdvisorShares Trust	20260727	0.72	0.725	0.715	0.72	581400	0.72
SFY.US	Tidal ETF Trust	20260727	146.6	146.6	143.86	144.5	13372	144.5	down	down	correct
SFYF.US	SoFi Social 50 ETF	20260727	58.88	58.88	58	58.4901	1934	58.4901	down	down	correct
SGDJ.US	Sprott Funds Trust	20260727	76.64	76.94	74.77	76.54	41500	76.54	down	down	correct
SGDM.US	Sprott Gold Miners ETF	20260727	63.16	63.16	61.425	62.47	33700	62.47	down	down	correct
SGOL.US	Aberdeen Standard Gold ETF Trust	20260727	38.81	38.97	38.71	38.87	2266200	38.87	up	up	correct
SGOV.US	iShares Trust	20260727	100.64	100.65	100.64	100.65	15942200	100.0372	up	up	correct
SH.US	ProShares Short S&P500	20260727	33.23	33.64	33.2	33.49	6465600	33.49	up	down	incorrect
SHE.US	SPDR SSGA Gender Diversity Index ETF	20260727	154.15	154.15	152.3585	153.1771	8905	152.7031	down	down	correct
SHM.US	SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF	20260727	47.65	47.72	47.5901	47.6	236969	47.3876	down	down	correct
SHUS.US	Syntax Stratified U.S. Total Market Hedged ETF	20260727	51.0086	51.0086	51.0086	51.0086	1	51.0086
SHYG.US	iShares Trust	20260727	42.11	42.12	42.06	42.08	1357985	41.6009	down	down	correct
SHYL.US	Xtrackers Short Duration High Yield Bond ETF	20260727	43.97	43.99	43.93	43.94	22305	43.4853	down	down	correct
SIFI.US	Harbor Scientific Alpha Income	20260727	43.28	43.28	43.28	43.28	14	42.8756
SIHY.US	Harbor ETF Trust	20260727	45.24	45.41	45.125	45.18	19400	44.6959	down	down	correct
SIJ.US	ProShares UltraShort Industrials	20260727	15.88	15.88	15.87	15.87	500	15.87	down	down	correct
SIL.US	Global X Silver Miners ETF	20260727	76.19	76.56	74.09	75.78	558700	75.78	down	up	incorrect
SILJ.US	ETFMG Prime Junior Silver Miners ETF	20260727	25.14	25.29	24.26	24.92	2969300	24.92	down	up	incorrect
SIMS.US	SPDR S&P Kensho Intelligent Structures ETF	20260727	44.041	44.041	44.041	44.041	29	44.041
SIVR.US	Aberdeen Standard Physical Silver Shares ETF	20260727	55.76	56.04	55.25	55.64	889500	55.64	down	up	incorrect
SIXA.US	6 Meridian Mega Cap Equity ETF	20260727	56.98	57.04	56.89	57.01	5400	56.8427	up	down	incorrect
SIXH.US	6 Meridian Hedged Equity	20260727	43.91	44.03	43.84	44.03	2000	43.9184	up	down	incorrect
SIXL.US	6 Meridian Low Beta Equity Strategy ETF	20260727	40.33	40.355	40.28	40.295	2400	40.1768	down	up	incorrect
SIXS.US	6 Meridian Small Cap Equity ETF	20260727	59.61	59.62	59.44	59.44	2700	59.2448	down	up	incorrect
SIZE.US	iShares MSCI USA Size Factor ETF	20260727	178.96	179.28	178.91	179.23	3000	179.23	up	up	correct
SJB.US	ProShares Trust	20260727	15.23	15.26	15.23	15.26	106700	15.26	up	up	correct
SJNK.US	SPDR Series Trust	20260727	24.83	24.83	24.79	24.8	1764751	24.5177	down	down	correct
SKF.US	ProShares UltraShort Financials	20260727	23.44	23.44	22.99	23.2	8200	23.2	down	down	correct
SLV.US	iShares Silver Trust	20260727	53.04	53.33	52.57	52.93	13115200	52.93	down	down	correct
SLX.US	VanEck Vectors Steel ETF	20260727	103.51	104.3	102.91	104.1	80600	104.1	up	up	correct
SLYG.US	SPDR S&P 600 Small Cap Growth ETF	20260727	115.22	116.05	114.35	115.14	81500	115.14	down	down	correct
SLYV.US	SPDR S&P 600 Small Cap Value ETF	20260727	109.1	109.5	108.3232	108.64	156765	108.64	down	up	incorrect
SMDD.US	ProShares UltraPro Short MidCap400	20260727	7.76	7.99	7.76	7.8684	2184	7.8684	up	down	incorrect
SMHB.US	ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN	20260727	3.99	4.1499	3.98	4.13	16473	4.0984	up	down	incorrect
SMLF.US	iShares MSCI USA Small	20260727	86.67	87.28	85.91	86.59	124811	86.59	down	down	correct
SMLL.US	Direxion Daily Small Cap Bull 2X Shares	20260727	21.49	21.49	21.49	21.49	100	21.49
SMLV.US	SPDR SSGA US Small Cap Low Volatility Index ETF	20260727	160.23	160.23	159.34	159.67	3100	159.67	down	down	correct
SMMU.US	PIMCO Short Term Municipal Bond Active Exchange	20260727	50.23	50.28	50.23	50.25	59889	50.0204	up	up	correct
SMN.US	ProShares Trust	20260727	19.6	19.9	19.6	19.78	4894	19.78	up	up	correct
SMOG.US	VanEck Vectors Low Carbon Energy ETF	20260727	134.85	134.85	133	133.6715	1929	133.6715	down	down	correct
SNPE.US	Xtrackers S&P 500 ESG ETF	20260727	67.86	67.9	66.94	67.19	117700	67.19	down	down	correct
SOXL.US	Direxion Shares ETF Trust	20260727	140.65	148.02	115.45	128.15	90434900	128.15	down	down	correct
SOXS.US	Direxion Shares ETF Trust	20260727	50.09	59.67	49.5001	54.93	67257406	54.93	up	up	correct
SOYB.US	Teucrium Soybean	20260727	25.76	25.76	25.56	25.59	107000	25.59	down	down	correct
SPAB.US	SPDR Portfolio Aggregate Bond ETF	20260727	25.18	25.19	25.14	25.17	1049149	24.9916	down	down	correct
SPAX.US	Tidal ETF Trust	20260727	6.53	6.67	5.97	6.54	1452600	6.54	up	up	correct
SPBO.US	SPDR Portfolio Corporate Bond ETF	20260727	28.52	28.53	28.48	28.51	250100	28.2628	down	down	correct
SPCX.US	Collaborative Investment Series Trust	20260727	113.5	114.85	108.66	113.5	64540700	113.5
SPD.US	Simplify US Equity PLUS Downside Convexity ETF	20260727	41.095	41.095	40.69	40.85	6100	40.85	down	down	correct
SPDN.US	Direxion Daily S&P 500 Bear 1X Shares	20260727	8.73	8.84	8.72	8.8	51476200	8.8	up	up	correct
SPDV.US	AAM S&P 500 High Dividend Value ETF	20260727	40.54	40.7399	40.54	40.6569	7521	40.4301	up	up	correct
SPDW.US	SPDR Portfolio Developed World ex	20260727	49.87	49.93	49.28	49.59	2384400	49.59	down	down	correct
SPEM.US	SPDR Portfolio Emerging Markets ETF	20260727	50.72	50.72	50.12	50.55	980000	50.55	down	down	correct
SPEU.US	SPDR Portfolio Europe ETF	20260727	55.29	55.29	54.89	55.07	14800	55.07	down	down	correct
SPFF.US	Global X SuperIncome Preferred ETF	20260727	9.29	9.355	9.29	9.3493	26544	9.2461	up	up	correct
SPGM.US	SPDR Portfolio MSCI Global Stock Market ETF	20260727	84.89	85.14	84.02	84.34	270800	84.34	down	down	correct
SPGP.US	Invesco S&P 500 GARP ETF	20260727	122.86	123.65	122.86	123.56	129256	123.56	up	up	correct
SPHB.US	Invesco S&P 500 High Beta ETF	20260727	142.84	143.56	138.47	141.25	373600	141.25	down	up	incorrect
SPHD.US	Invesco S&P 500 High Dividend Low Volatility ETF	20260727	52.68	53.25	52.68	52.88	788939	52.6618	up	down	incorrect
SPHQ.US	Invesco S&P 500 Quality ETF	20260727	85.36	85.72	84.08	85.04	1791400	85.04	down	down	correct
SPHY.US	SPDR Series Trust	20260727	23.24	23.25	23.19	23.21	4222500	22.936	down	down	correct
SPIB.US	SPDR Series Trust	20260727	33.12	33.14	33.11	33.12	3694637	32.8649
SPIP.US	SPDR Series Trust	20260727	25.22	25.23	25.17	25.17	238300	24.9725	down	down	correct
SPLB.US	SPDR Series Trust	20260727	21.59	21.6	21.5499	21.57	2160664	21.3658	down	down	correct
SPLV.US	Invesco Exchange	20260727	77.145	77.79	77.135	77.22	2176321	77.0746	up	up	correct
SPMB.US	SPDR Portfolio Mortgage Backed Bond ETF	20260727	22.03	22.05	22	22.03	1219900	21.8868
SPMD.US	SPDR Portfolio S&P 400 Mid Cap ETF	20260727	66.77	67.11	66.16	66.59	1100100	66.59	down	down	correct
SPMO.US	Invesco S&P 500 Momentum ETF	20260727	147.57	147.796	142.06	144.75	2352700	144.75	down	down	correct
SPPP.US	Sprott Physical Platinum and Palladium Trust	20260727	13.17	13.27	13.07	13.24	640100	13.24	up	down	incorrect
SPRE.US	Tidal ETF Trust	20260727	21.89	21.89	21.67	21.71	80900	21.642	down	up	incorrect
SPSB.US	SPDR Portfolio Short Term Corporate Bond ETF	20260727	29.89	29.9	29.88	29.88	3712472	29.6626	down	up	incorrect
SPSK.US	Tidal ETF Trust	20260727	17.83	17.84	17.8	17.82	219536	17.7685	down	down	correct
SPSM.US	SPDR Series Trust	20260727	56.74	57.01	56.3	56.59	1280800	56.59	down	down	correct
SPTI.US	SPDR Portfolio Intermediate Term Treasury ETF	20260727	28.09	28.13	28.0819	28.11	1530151	27.9223	up	down	incorrect
SPTL.US	SPDR Series Trust	20260727	25.48	25.52	25.43	25.49	8184242	25.301	up	down	incorrect
SPTM.US	SPDR Portfolio S&P 1500 Composite Stock Market ETF	20260727	90.53	90.62	89.48	89.86	409700	89.86	down	up	incorrect
SPTS.US	SPDR Portfolio Short Term Treasury ETF	20260727	28.92	28.93	28.91	28.92	447878	28.7356
SPUC.US	Simplify US Equity PLUS Upside Convexity ETF	20260727	49.15	49.187	48.64	48.69	13200	47.6314	down	down	correct
SPUS.US	Tidal ETF Trust	20260727	56.775	56.775	55.69	55.99	534800	55.9651	down	down	correct
SPUU.US	Direxion Daily S&P 500 Bull 2X Shares	20260727	213.34	213.71	208.31	210.12	14020	210.12	down	down	correct
SPVM.US	Invesco Exchange	20260727	77.34	77.65	77.289	77.3854	6537	77.3854	up	up	correct
SPXE.US	ProShares S&P 500 ex	20260727	79.32	79.55	79.32	79.5415	11187	79.5415	up	up	correct
SPXL.US	Direxion Daily S&P500 Bull 3X Shares	20260727	266.87	267.41	257.26	260.58	1589200	260.58	down	down	correct
SPXN.US	ProShares S&P 500 ex	20260727	80.98	80.98	80.25	80.447	5400	80.447	down	down	correct
SPXS.US	Direxion Daily S&P 500 Bear 3X Shares	20260727	26.82	27.84	26.7501	27.47	9062828	27.47	up	up	correct
SPXT.US	ProShares S&P 500 ex	20260727	109	109.97	108.01	109.1488	11804	109.1488	up	up	correct
SPXU.US	ProShares UltraPro Short S&P500	20260727	37.58	38.98	37.49	38.49	6637500	38.49	up	up	correct
SPXV.US	ProShares S&P 500 ex	20260727	80.59	80.888	80.59	80.888	1000	80.888	up	up	correct
SPY.US	SPDR S&P 500 ETF Trust	20260727	744.91	745.53	735.87	739.09	41461200	739.09	down	down	correct
SPYC.US	Simplify US Equity PLUS Convexity ETF	20260727	44.605	44.68	44.47	44.647	4797	44.647	up	up	correct
SPYD.US	SPDR Portfolio S&P 500 High Dividend ETF	20260727	49.7	50.08	49.69	49.89	792400	49.89	up	up	correct
SPYG.US	SPDR Portfolio S&P 500 Growth ETF	20260727	116.32	116.38	113.83	114.55	1345400	114.55	down	down	correct
SPYV.US	SPDR Portfolio S&P 500 Value ETF	20260727	62.19	62.46	62.1	62.24	1632400	62.24	up	up	correct
SPYX.US	SPDR S&P 500 Fossil Fuel Reserves Free ETF	20260727	61.11	61.11	60.42	60.65	43793	60.65	down	down	correct
SRLN.US	SPDR Blackstone Senior Loan ETF	20260727	40.37	40.4	40.335	40.38	760220	39.89	up	up	correct
SRS.US	ProShares Trust	20260727	37.14	37.38	37.04	37.25	3900	37.25	up	up	correct
SRTY.US	ProShares Trust	20260727	22.91	23.6	22.54	23.17	1615200	23.17	up	up	correct
SRVR.US	Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF	20260727	31.6	31.6	31.01	31.17	64300	31.17	down	down	correct
SSG.US	ProShares UltraShort Semiconductors	20260727	12.93	14.45	12.91	14	892100	14	up	up	correct
SSO.US	ProShares Ultra S&P500	20260727	66.75	66.85	65.15	65.7	2989400	65.7	down	down	correct
SSPY.US	Syntax ETF Trust	20260727	98.0103	98.0103	98.0103	98.0103	134	98.0103
STIP.US	iShares 0	20260727	101.19	101.22	101.1	101.11	516397	100.3726	down	down	correct
STNC.US	Stance Equity ESG Large Cap Core ETF	20260727	36.802	36.802	36.802	36.802	100	36.802
STPZ.US	PIMCO 1	20260727	52.83	52.83	52.75	52.751	59432	52.3622	down	down	correct
SUB.US	iShares Short	20260727	106.11	106.15	106.05	106.125	385478	105.6699	up	up	correct
SUSA.US	iShares MSCI USA ESG Select ETF	20260727	153.26	153.26	151.66	152.2137	31038	152.2137	down	down	correct
SVOL.US	Simplify Volatility Premium ETF	20260727	16.12	16.12	15.86	15.95	398000	15.4038	down	down	correct
SWAN.US	Amplify BlackSwan Growth & Treasury Core ETF	20260727	32.56	32.72	32.56	32.666	11475	32.666	up	up	correct
SXQG.US	6 Meridian Quality Growth ETF	20260727	31.934	31.934	31.934	31.934	100	31.934
SZK.US	ProShares UltraShort Consumer Goods	20260727	20.86	20.86	20.86	20.86	400	20.86
TAAG.US	Trend Aggregation Growth ETF	20260727	0.013	0.013	0.013	0.013	0	0.013
TAGG.US	TagLikeMe Corp	20260727	42	42.05	42	42.01	78033	41.6885	up	up	correct
TAGS.US	Teucrium Commodity Trust	20260727	25.34	25.34	25.09	25.125	17209	25.125	down	down	correct
TAN.US	Invesco Exchange	20260727	51.75	51.75	50.22	51.56	2384458	51.56	down	down	correct
TAXF.US	American Century Diversified Municipal Bond ETF	20260727	49.96	50	49.91	49.94	41255	49.7691	down	down	correct
TBF.US	ProShares Short 20+ Year Treasury	20260727	25	25.07	24.94	25.02	100500	25.02	up	up	correct
TBT.US	ProShares UltraShort 20+ Year Treasury	20260727	37.11	37.36	36.98	37.24	360800	37.24	up	down	incorrect
TBUX.US	T. Rowe Price Exchange	20260727	49.9	49.9	49.87	49.871	268700	49.5222	down	down	correct
TBX.US	ProShares Trust	20260727	28.74	28.74	28.71	28.71	1900	28.71	down	down	correct
TCHP.US	T. Rowe Price Exchange	20260727	48.54	48.73	47.59	47.9	368920	47.9	down	down	correct
TDSB.US	Exchange Listed Funds Trust	20260727	24.51	24.52	24.49	24.512	1700	24.512	up	up	correct
TDSC.US	Exchange Listed Funds Trust	20260727	27.57	27.65	27.56	27.61	3700	27.61	up	up	correct
TDTF.US	FlexShares iBoxx 5	20260727	23.43	23.438	23.39	23.395	123753	23.2131	down	down	correct
TDTT.US	FlexShares Trust	20260727	23.66	23.67	23.63	23.63	174256	23.4525	down	down	correct
TDVG.US	T. Rowe Price Exchange	20260727	49.82	49.905	49.61	49.8	21800	49.8	down	down	correct
TECB.US	iShares U.S. Tech Breakthrough Multisector ETF	20260727	69.37	69.53	68.6359	68.77	5810	68.77	down	down	correct
TECL.US	Direxion Shares ETF Trust	20260727	183.2	183.95	164.74	172.59	965300	172.59	down	down	correct
TECS.US	Direxion Shares ETF Trust	20260727	73.98	81.83	73.78	78.47	348000	78.47	up	up	correct
TEQI.US	T. Rowe Price Equity Income ETF	20260727	51.6	51.83	51.6	51.635	15700	51.635	up	up	correct
TFI.US	SPDR Nuveen Bloomberg Barclays Municipal Bond ETF	20260727	45.01	45.06	45.01	45.02	305384	44.7482	up	up	correct
TFLO.US	iShares Treasury Floating Rate Bond ETF	20260727	50.63	50.64	50.63	50.64	1059300	50.3174	up	up	correct
TGRW.US	T. Rowe Price Growth Stock ETF	20260727	45.6798	45.6798	44.9	45.1847	4627	45.1847	down	down	correct
THD.US	iShares MSCI Thailand ETF	20260727	72.04	72.17	71.71	71.93	12102	71.93	down	up	incorrect
THNQ.US	Robo Global Artificial Intelligence ETF	20260727	83.26	83.26	80.9	81.97	15805	81.97	down	down	correct
TINT.US	ProShares Trust	20260727	38.2495	38.2495	38.2495	38.2495	39	38.2495
TINY.US	ProShares Trust	20260727	81.11	81.11	77.175	78.3329	4289	78.3329	down	down	correct
TIP.US	iShares TIPS Bond ETF	20260727	107.57	107.63	107.39	107.39	1262000	106.6074	down	up	incorrect
TIPX.US	SPDR Bloomberg Barclays 1	20260727	18.68	18.69	18.66	18.66	108954	18.5223	down	up	incorrect
TIPZ.US	PIMCO ETF Trust	20260727	51.36	51.39	51.2701	51.2914	4368	50.8815	down	up	incorrect
TLH.US	iShares Trust	20260727	97.75	97.8799	97.555	97.78	762832	97.0224	up	up	correct
TLTD.US	FlexShares Morningstar Developed Markets ex	20260727	100.1	100.1	99.28	99.7369	3437	99.7369	down	down	correct
TLTE.US	FlexShares Morningstar Emerging Markets Factor Tilt Index Fund	20260727	73.47	73.47	72.37	72.85	7800	72.85	down	down	correct
TMF.US	Direxion Shares ETF Trust	20260727	32.38	32.51	32.13	32.39	2838800	32.39	up	down	incorrect
TMV.US	Direxion Daily 20+ Year Treasury Bear 3X Shares	20260727	40.71	41.02	40.55	40.67	480900	40.67	down	up	incorrect
TNA.US	Direxion Shares ETF Trust	20260727	69.74	70.77	67.71	68.98	3845000	68.98	down	down	correct
TOK.US	iShares MSCI Kokusai ETF	20260727	150.1	150.1	149.35	149.35	900	149.35	down	down	correct
TOLZ.US	ProShares Trust	20260727	60.2	60.21	59.735	59.7551	26956	59.7551	down	up	incorrect
TOTL.US	SPDR DoubleLine Total Return Tactical ETF	20260727	38.83	38.86	38.79	38.82	698479	38.4799	down	up	incorrect
TOTR.US	T. Rowe Price Exchange	20260727	39.67	39.68	39.65	39.68	11800	39.3267	up	up	correct
TPAY.US	Managed Portfolio Series	20260727	52.74	52.74	52.63	52.63	300	52.2249	down	down	correct
TPHD.US	Timothy Plan High Dividend Stock ETF	20260727	43.58	43.74	43.51	43.5232	16727	43.49	down	down	correct
TPIF.US	Timothy Plan International ETF	20260727	37.7	37.7	37.35	37.5	19400	37.5	down	down	correct
TPOR.US	Direxion Daily Transportation Bull 3X Shares	20260727	44.22	44.22	41.485	42.4	26400	42.4	down	down	correct
TPSC.US	Timothy Plan US Small Cap Core ETF	20260727	47.98	47.98	47.645	47.8227	19840	47.8089	down	down	correct
TPYP.US	Tortoise North American Pipeline Fund	20260727	43.56	43.57	42.79	42.79	50676	42.79	down	down	correct
TRND.US	Pacer Trendpilot Fund of Funds ETF	20260727	36.02	36.194	36.02	36.194	2600	36.194	up	up	correct
TSPA.US	T. Rowe Price US Equity Research ETF	20260727	47.04	47.06	46.46	46.61	194500	46.61	down	down	correct
TTT.US	ProShares Trust	20260727	73.08	73.08	72.39	72.39	15100	72.39	down	down	correct
TWM.US	ProShares UltraShort Russell2000	20260727	21.7	22.12	21.45	21.84	362300	21.84	up	down	incorrect
TYD.US	Direxion Daily 7	20260727	22.82	22.89	22.39	22.83	15000	22.83	up	up	correct
TYO.US	Direxion Daily 7	20260727	14.57	14.59	14.53	14.54	11200	14.54	down	down	correct
TZA.US	Direxion Daily Small Cap Bear 3X Shares	20260727	40.62	41.88	40	41.12	2777440	41.12	up	up	correct
UBOT.US	Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares	20260727	21.23	21.23	20.73	21.0466	3941	21.0466	down	down	correct
UBR.US	ProShares Ultra MSCI Brazil Capped	20260727	31.44	32.18	31.44	31.5226	2240	31.5226	up	up	correct
UBT.US	ProShares Trust	20260727	15.36	15.4	15.28	15.39	15100	15.39	up	up	correct
UCC.US	ProShares Trust	20260727	42.36	42.77	42.13	42.29	17448	42.29	down	down	correct
UCIB.US	UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B	20260727	34.36	34.36	33.83	33.83	900	33.83	down	down	correct
UCO.US	ProShares Ultra Bloomberg Crude Oil	20260727	41.15	41.15	39.79	39.79	3665800	39.79	down	down	correct
UCON.US	First Trust Exchange	20260727	24.55	24.59	24.5331	24.57	1049546	24.4752	up	up	correct
UDN.US	Invesco DB US Dollar Index Bearish Fund	20260727	17.83	17.85	17.82	17.82	35000	17.82	down	down	correct
UDOW.US	ProShares Trust	20260727	70.51	70.75	68.37	69.16	1447500	69.16	down	down	correct
UEVM.US	VictoryShares USAA MSCI Emerging Markets Value Momentum ETF	20260727	59.72	59.89	59.19	59.4915	6723	59.3847	down	down	correct
UGA.US	United States Gasoline Fund LP	20260727	120.09	120.84	119.1	119.21	31700	119.21	down	down	correct
UGE.US	ProShares Ultra Consumer Goods	20260727	19.23	19.59	19.21	19.52	7500	19.52	up	up	correct
UGL.US	ProShares Trust II	20260727	44.86	45.22	44.61	44.99	807600	44.99	up	up	correct
UITB.US	VictoryShares USAA Core Intermediate	20260727	46.21	46.245	46.175	46.226	151181	46.0649	up	down	incorrect
UIVM.US	VictoryShares USAA MSCI International Value Momentum ETF	20260727	74.4	74.4	74.1641	74.1641	337	74.121	down	up	incorrect
UJB.US	ProShares Ultra High Yield	20260727	77.65	77.65	77.65	77.65	200	77.65
ULE.US	ProShares Trust II	20260727	12.25	12.29	12.23	12.24	8400	12.24	down	down	correct
ULST.US	SPDR SSgA Ultra Short Term Bond ETF	20260727	40.36	40.37	40.35	40.365	48287	40.0887	up	up	correct
ULVM.US	VictoryShares USAA MSCI USA Value Momentum ETF	20260727	109.3	109.66	108.7467	108.9536	6343	108.8694	down	down	correct
UMDD.US	ProShares UltraPro MidCap400	20260727	36.34	36.5096	34.91	35.67	16274	35.67	down	down	correct
UMI.US	USCF Midstream Energy Income Fund	20260727	61.89	61.89	60.16	60.16	39900	59.7099	down	down	correct
UNG.US	United States Natural Gas Fund LP	20260727	10.22	10.26	10.1	10.11	8718600	10.11	down	down	correct
UNL.US	United States 12 Month Natural Gas Fund LP	20260727	6	6.05	6	6.01	19300	6.01	up	up	correct
UPRO.US	ProShares UltraPro S&P500	20260727	139.56	139.96	134.61	136.36	1863100	136.36	down	down	correct
UPV.US	ProShares Ultra FTSE Europe	20260727	98.9589	98.9589	98.9589	98.9589	56	98.9589
UPW.US	ProShares Ultra Utilities	20260727	24.87	24.87	24	24.09	18100	24.09	down	up	incorrect
URA.US	Global X Funds	20260727	40.43	41.17	39.59	40.32	2922900	40.32	down	down	correct
URE.US	ProShares Ultra Real Estate	20260727	74	74.74	73.77	73.85	42300	73.85	down	down	correct
URNM.US	North Shore Global Uranium Mining ETF	20260727	50.21	50.85	49.414	50.02	235000	50.02	down	down	correct
URTH.US	iShares MSCI World ETF	20260727	202.58	202.79	200.45	201.26	272100	201.26	down	up	incorrect
URTY.US	ProShares Trust	20260727	81.19	82.32	78.81	80.23	396300	80.23	down	up	incorrect
USAI.US	Pacer American Energy Independence ETF	20260727	47.23	47.23	45.88	45.8858	18642	45.7326	down	up	incorrect
USCI.US	United States Commodity Index Funds Trust	20260727	101.32	101.32	100.02	100.02	7993	100.02	down	down	correct
USD.US	ProShares Ultra Semiconductors	20260727	87.02	87.21	77.18	80.19	959318	80.19	down	down	correct
USDU.US	WisdomTree Trust	20260727	26.8	26.82	26.78	26.82	176600	26.82	up	up	correct
USFR.US	WisdomTree Trust	20260727	50.5	50.51	50.5	50.5	7439127	50.1801
USL.US	United States 12 Month Oil Fund LP	20260727	50.42	50.46	49.71	49.83	33300	49.83	down	down	correct
USML.US	ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN	20260727	44.0411	44.0411	44.0411	44.0411	57	44.0411
USO.US	United States Oil Fund LP	20260727	128.66	128.66	124.58	124.76	9422500	124.76	down	up	incorrect
USRT.US	iShares Core U.S. REIT ETF	20260727	69.83	69.92	69.36	69.48	301000	69.48	down	up	incorrect
USSG.US	DBX ETF Trust	20260727	68.55	68.56	67.5252	67.7971	5532	67.7971	down	up	incorrect
UST.US	ProShares Ultra 7	20260727	41.2	41.3299	41.13	41.13	13861	41.13	down	up	incorrect
USTB.US	VictoryShares USAA Core Short	20260727	50.4	50.4	50.39	50.4	128506	50.2281
USVM.US	VictoryShares USAA MSCI USA Small Cap Value Momentum ETF	20260727	110.43	110.8399	109.62	109.9684	52955	109.8834	down	up	incorrect
UTES.US	ETFis Series Trust I	20260727	82.17	82.17	80.2	80.45	124200	80.45	down	up	incorrect
UTSL.US	Direxion Daily Utilities Bull 3X Shares	20260727	47.72	48.22	45.78	46.09	75200	46.09	down	down	correct
UUP.US	Invesco DB US Dollar Index Trust	20260727	28.56	28.6	28.55	28.6	1602600	28.6	up	up	correct
UWM.US	ProShares Ultra Russell2000	20260727	64.1	64.78	62.9	63.65	381700	63.65	down	down	correct
UXI.US	ProShares Ultra Industrials	20260727	61.35	61.82	60.23	61.82	7000	61.82	up	up	correct
UYG.US	ProShares Ultra Financials	20260727	95.11	96.5	95.11	95.67	50400	95.67	up	up	correct
UYM.US	ProShares Ultra Basic Materials	20260727	30.34	30.34	29.91	30.18	1900	30.18	down	down	correct
VALQ.US	American Century ETF Trust	20260727	69.8	69.869	69.715	69.869	2000	69.869	up	up	correct
VAW.US	Vanguard Materials Index Fund ETF Shares	20260727	228.13	228.13	226.1	227.39	35500	227.39	down	up	incorrect
VB.US	Vanguard Small	20260727	297.4	299.2	295.17	296.88	374600	296.88	down	up	incorrect
VBK.US	Vanguard Small	20260727	344.98	347.02	340	343.79	171400	343.79	down	up	incorrect
VBND.US	ETF Series Solutions	20260727	42.992	43.07	42.99	43.055	10237	42.8898	up	down	incorrect
VBR.US	Vanguard Small	20260727	245.35	246.87	244.75	245.69	198200	245.69	up	down	incorrect
VCLN.US	Virtus Duff & Phelps Clean Energy ETF	20260727	27.29	27.5351	27.09	27.5351	674	27.5351	up	down	incorrect
VCR.US	Vanguard Consumer Discretionary Index Fund ETF Shares	20260727	376.31	378.78	375.57	377.09	42900	377.09	up	up	correct
VDC.US	Vanguard Consumer Staples Index Fund ETF Shares	20260727	228.19	231.74	228.19	230.91	96000	230.91	up	down	incorrect
VDE.US	Vanguard Energy Index Fund ETF Shares	20260727	164.52	167.06	164.23	164.52	549300	164.52
VEA.US	Vanguard FTSE Developed Markets Index Fund ETF Shares	20260727	70.45	70.53	69.56	70	6613400	70	down	up	incorrect
VEGA.US	AdvisorShares Trust	20260727	51.67	51.76	51.65	51.76	6300	51.76	up	down	incorrect
VEGI.US	iShares MSCI Global Agriculture Producers ETF	20260727	45.98	45.99	45.29	45.62	72500	45.62	down	up	incorrect
VEGN.US	US Vegan Climate ETF	20260727	76.1	76.1	74.355	74.963	5500	74.963	down	up	incorrect
VEU.US	Vanguard FTSE All	20260727	82.46	82.5	81.47	82.01	2449900	82.01	down	up	incorrect
VFH.US	Vanguard Financials Index Fund ETF Shares	20260727	138.78	139.87	138.55	139.18	353200	139.18	up	up	correct
VGK.US	Vanguard FTSE Europe Index Fund ETF Shares	20260727	89.23	89.32	88.53	88.84	1920000	88.84	down	down	correct
VGT.US	Vanguard World Fund	20260727	114.53	114.64	111	112.42	3983500	112.42	down	down	correct
VHT.US	Vanguard Health Care Index Fund ETF Shares	20260727	306.3	308.82	304.82	306.67	184700	306.67	up	up	correct
VIDI.US	ETF Series Solutions	20260727	38.61	38.63	38.47	38.61	9000	38.61
VIG.US	Vanguard Specialized Funds	20260727	240.05	240.62	239.08	239.89	1053600	239.89	down	down	correct
VIOG.US	Vanguard S&P Small	20260727	148.42	149.29	147.34	148.41	19400	148.41	down	down	correct
VIOO.US	Vanguard Admiral Funds	20260727	135.26	135.86	134.21	134.9	69500	134.9	down	down	correct
VIOV.US	Vanguard S&P Small	20260727	117.61	117.76	116.6068	116.93	33833	116.93	down	down	correct
VIS.US	Vanguard Industrials Index Fund ETF Shares	20260727	352.79	354	347.14	351.42	45900	351.42	down	down	correct
VLU.US	SPDR S&P 1500 Value Tilt ETF	20260727	242.52	242.52	241.805	241.9698	4658	241.9698	down	down	correct
VNLA.US	Janus Henderson Short Duration Income ETF	20260727	48.94	48.96	48.94	48.95	616477	48.5672	up	up	correct
VNQ.US	Vanguard Specialized Funds	20260727	100.69	101.14	100.33	100.54	1915100	100.54	down	down	correct
VNSE.US	Natixis ETF Trust II	20260727	41.3098	41.3098	41.3098	41.3098	11	41.3098
VO.US	Vanguard Mid	20260727	81.03	81.45	80.49	81.01	1894600	81.01	down	down	correct
VOE.US	Vanguard Mid	20260727	205.24	206.26	204.93	205.47	183600	205.47	up	up	correct
VOO.US	Vanguard S&P 500 ETF	20260727	684.69	685.24	676.4	679.31	5232200	679.31	down	down	correct
VOOG.US	Vanguard S&P 500 Growth Index Fund ETF Shares	20260727	80.76	80.86	79.03	79.52	1081400	79.52	down	down	correct
VOOV.US	Vanguard Admiral Funds	20260727	224.24	225.1	223.87	224.33	80800	224.33	up	up	correct
VOT.US	Vanguard Mid	20260727	295.61	297.17	291.09	294.71	166700	294.71	down	down	correct
VOX.US	Vanguard Communication Services Index Fund ETF Shares	20260727	181.87	183.46	181.87	182.17	412721	182.17	up	up	correct
VPC.US	ETFis Series Trust I	20260727	14.55	14.68	14.55	14.67	9200	14.67	up	up	correct
VPL.US	Vanguard FTSE Pacific Index Fund ETF Shares	20260727	110.06	110.49	107.82	108.86	306300	108.86	down	down	correct
VPU.US	Vanguard Utilities Index Fund ETF Shares	20260727	199.09	199.47	196.5	197.01	184300	197.01	down	down	correct
VRAI.US	Virtus Real Asset Income ETF	20260727	28.675	28.77	28.478	28.478	600	28.478	down	down	correct
VRP.US	Invesco Variable Rate Preferred ETF	20260727	24.2	24.22	24.15	24.16	388211	24.0705	down	down	correct
VSLU.US	ETF Opportunities Trust	20260727	47.43	47.43	47.06	47.152	12600	47.152	down	down	correct
VSS.US	Vanguard FTSE All	20260727	151.82	152.02	150.4	151.12	159900	151.12	down	down	correct
VT.US	Vanguard Total World Stock Index Fund ETF Shares	20260727	155.48	155.74	153.68	154.45	4989400	154.45	down	down	correct
VTEB.US	Vanguard Tax	20260727	49.72	49.78	49.69	49.69	6039839	49.4042	down	down	correct
VTI.US	Vanguard Index Funds	20260727	367.68	368.32	363.61	365.18	2868658	365.18	down	down	correct
VTV.US	Vanguard Value Index Fund ETF Shares	20260727	221.78	222.66	220.84	221.72	4116200	221.72	down	down	correct
VUG.US	Vanguard Growth Index Fund ETF Shares	20260727	84.372	84.59	82.935	83.38	4459620	83.38	down	down	correct
VUSE.US	Vident Core U.S. Equity Fund	20260727	71.08	71.08	70.545	70.89	8100	70.89	down	down	correct
VV.US	Vanguard Large	20260727	342.56	343.02	338.57	339.96	263900	339.96	down	down	correct
VWO.US	Vanguard FTSE Emerging Markets Index Fund ETF Shares	20260727	58.33	58.43	57.72	58.23	6416500	58.23	down	down	correct
VXF.US	Vanguard Extended Market Index Fund ETF Shares	20260727	238.03	239.6	235.83	237.62	260300	237.62	down	down	correct
VYM.US	Vanguard High Dividend Yield Index Fund ETF Shares	20260727	162.92	163.53	162.26	162.73	1119200	162.73	down	down	correct
WANT.US	Direxion Daily Cnsmr Discret Bull 3XShrs	20260727	35.63	36.03	35.07	35.65	50800	35.65	up	up	correct
WBIF.US	Absolute Shares Trust	20260727	35.82	35.84	35.816	35.816	1900	35.816	down	down	correct
WBIG.US	WBI BullBear Yield 3000 ETF	20260727	26.25	26.3	26.2	26.23	1451	26.1962	down	down	correct
WBIL.US	WBI BullBear Quality 3000 ETF	20260727	39.559	39.56	39.517	39.517	2500	39.517	down	down	correct
WBIY.US	WBI Power Factor High Dividend ETF	20260727	37.01	37.34	37.01	37.181	14500	37.181	up	up	correct
WDIV.US	SPDR Index Shares Funds	20260727	83.3	83.3	83.06	83.16	5200	83.16	down	down	correct
WEAT.US	Teucrium Wheat	20260727	25.03	25.09	24.48	24.52	674900	24.52	down	down	correct
WEBL.US	Direxion Daily Dow Jones Internet Bull 3X Shares	20260727	22.42	22.82	22.0256	22.54	230277	22.54	up	up	correct
WEBS.US	Direxion Daily Dow Jones Internet Bear 3X Shares	20260727	19.45	19.82	19.09	19.35	51600	19.35	down	down	correct
WIP.US	SPDR FTSE International Government Inflation	20260727	38.94	38.95	38.75	38.95	25745	38.6419	up	up	correct
WLTH.US	WLTH	20260727	9.08	9.26	9.06	9.24	1460700	9.24	up	up	correct
WOMN.US	Impact Shares YWCA Women's Empowerment ETF	20260727	43.14	43.21	43.14	43.21	400	43.21	up	up	correct
WTMF.US	WisdomTree Managed Futures Strategy Fund	20260727	40.98	41.049	40.7101	40.97	20500	40.97	down	down	correct
WWJD.US	Inspire International ESG ETF	20260727	38.96	39.59	38.575	38.75	78581	38.75	down	up	incorrect
XAR.US	SPDR S&P Aerospace & Defense ETF	20260727	272.14	276.53	269	273.07	153400	273.07	up	up	correct
XBI.US	SPDR S&P Biotech ETF	20260727	151.76	154.21	150.54	150.59	9321300	150.59	down	down	correct
XCEM.US	Columbia EM Core ex	20260727	48.1	48.32	47.08	47.68	100800	47.68	down	down	correct
XCLR.US	Global X S&P 500® Collar 95	20260727	27.35	27.35	27.2442	27.2442	214	27.2442	down	down	correct
XDIV.US	Metaurus Equity Component Trust	20260727	30.35	30.409	30.02	30.1364	6110	30.1364	down	down	correct
XES.US	SPDR S&P Oil & Gas Equipment & Services ETF	20260727	111.65	113.74	109.96	110.08	69700	110.08	down	down	correct
XHB.US	SPDR S&P Homebuilders ETF	20260727	109.16	111.385	108.59	109.24	1371884	109.24	up	down	incorrect
XHE.US	SPDR Series Trust	20260727	86.02	87.7	86.02	87.54	16917	87.54	up	up	correct
XHS.US	SPDR Series Trust	20260727	133.68	134.28	133.11	133.26	13200	133.26	down	down	correct
XITK.US	SPDR Series Trust	20260727	179.289	179.289	179.289	179.289	200	179.289
XLB.US	Materials Select Sector SPDR Fund	20260727	51.47	51.63	51.09	51.39	8704300	51.39	down	down	correct
XLC.US	Communication Services Select Sector SPDR Fund	20260727	107.52	108.54	107.44	107.66	6668500	107.66	up	up	correct
XLE.US	The Select Sector SPDR Trust	20260727	58.41	59.2799	58.23	58.36	33826359	58.36	down	down	correct
XLF.US	Financial Select Sector SPDR Fund	20260727	56.76	57.13	56.59	56.88	29805900	56.88	up	down	incorrect
XLG.US	Invesco S&P 500 Top 50 ETF	20260727	60.53	60.57	59.51	59.78	820000	59.78	down	down	correct
XLI.US	Industrial Select Sector SPDR Fund	20260727	183.62	184.42	180.84	183.2	6193700	183.2	down	down	correct
XLK.US	Technology Select Sector SPDR Fund	20260727	177.83	178.3	171.73	174.3	8376600	174.3	down	down	correct
XLP.US	Consumer Staples Select Sector SPDR Fund	20260727	84.42	85.77	84.38	85.36	12238200	85.36	up	up	correct
XLRE.US	The Real Estate Select Sector SPDR Fund	20260727	45.855	46.055	45.65	45.76	4216400	45.76	down	down	correct
XLSR.US	SPDR SSGA U.S. Sector Rotation ETF	20260727	64.18	64.27	63.405	63.6591	42678	63.6591	down	up	incorrect
XLU.US	The Select Sector SPDR Trust	20260727	46.13	46.28	45.56	45.68	16609100	45.68	down	down	correct
XLV.US	Health Care Select Sector SPDR Fund	20260727	163.01	164.57	162.35	163.4	8056000	163.4	up	down	incorrect
XLY.US	The Select Sector SPDR Trust	20260727	110.87	111.36	110.3	110.84	6979358	110.84	down	down	correct
XME.US	SPDR Series Trust	20260727	102.67	103.41	100.92	103.11	1518900	103.11	up	up	correct
XMHQ.US	Invesco S&P MidCap Quality ETF	20260727	114.27	114.9297	113.62	114.25	119518	114.25	down	down	correct
XMLV.US	Invesco S&P MidCap Low Volatility ETF	20260727	69.18	69.54	69.18	69.23	13600	69.23	up	down	incorrect
XMMO.US	Invesco S&P MidCap Momentum ETF	20260727	161.35	162.01	157.17	159.45	314800	159.45	down	down	correct
XMVM.US	Invesco S&P MidCap Value with Momentum ETF	20260727	74.36	74.745	74.1631	74.4	21920	74.4	up	up	correct
XNTK.US	SPDR NYSE Technology ETF	20260727	341.59	341.66	328.67	335.87	45500	335.87	down	up	incorrect
XOP.US	SPDR S&P Oil & Gas Exploration & Production ETF	20260727	169.91	172.14	168.8	169.08	3752300	169.08	down	down	correct
XPH.US	SPDR Series Trust	20260727	68.48	69.625	68.305	68.54	187756	68.54	up	up	correct
XPND.US	First Trust Exchange	20260727	37.8	37.8	37.6318	37.6318	594	37.6318	down	down	correct
XPP.US	ProShares Ultra FTSE China 50	20260727	20.87	21.05	20.87	21	3500	21	up	up	correct
XRMI.US	Global X S&P 500® Risk Managed Income ETF	20260727	17.25	17.26	17.13	17.183	7900	17.0066	down	up	incorrect
XRT.US	SPDR S&P Retail ETF	20260727	88.09	89.68	87.96	89.54	7012600	89.54	up	up	correct
XSD.US	SPDR Series Trust	20260727	500.73	505.01	474.57	492.85	74200	492.85	down	down	correct
XSLV.US	Invesco S&P SmallCap Low Volatility ETF	20260727	53.99	54.09	53.78	53.78	3000	53.78	down	down	correct
XSMO.US	Invesco S&P SmallCap Momentum ETF	20260727	88.12	88.58	86.64	87.52	261100	87.52	down	down	correct
XSOE.US	WisdomTree Emerging Markets ex	20260727	45.52	45.52	44.67	45.12	81600	45.12	down	down	correct
XSVM.US	Invesco S&P SmallCap Value with Momentum ETF	20260727	71.28	71.67	71.0424	71.2595	55626	71.2595	down	down	correct
XSW.US	SPDR S&P Software & Services ETF	20260727	172.98	177.93	172.98	176.41	85218	176.41	up	up	correct
XTL.US	SPDR Series Trust	20260727	209.01	209.515	205.545	208.44	34825	208.44	down	down	correct
XTN.US	SPDR S&P Transportation ETF	20260727	114.39	114.69	111.97	112.97	15600	112.97	down	down	correct
XYLD.US	Global X Funds	20260727	40.98	40.98	40.67	40.79	798000	40.4854	down	down	correct
XYLG.US	Global X S&P 500® Covered Call & Growth ETF	20260727	28.96	28.96	28.62	28.72	23769	28.6136	down	down	correct
YANG.US	Direxion Shares ETF Trust	20260727	29.53	29.82	28.9	29.03	744500	29.03	down	down	correct
YCL.US	ProShares Ultra Yen	20260727	17.11	17.13	17.06	17.13	20100	17.13	up	up	correct
YCS.US	ProShares UltraShort Yen	20260727	57.79	57.8	57.56	57.71	12900	57.71	down	down	correct
YINN.US	Direxion Daily FTSE China Bull 3X Shares	20260727	28.87	29.45	28.63	29.34	1049700	29.34	up	down	incorrect
YLD.US	Principal Exchange	20260727	18.89	18.92	18.8801	18.92	138465	18.6928	up	up	correct
YOLO.US	AdvisorShares Trust	20260727	2.6	2.6943	2.52	2.6	29402	2.6
YXI.US	ProShares Short FTSE China 50	20260727	21.808	21.808	21.808	21.808	338	21.808
YYY.US	Amplify ETF Trust	20260727	11.42	11.42	11.36	11.38	344408	11.1406	down	up	incorrect
ZHDG.US	ZEGA Buy and Hedge ETF	20260727	23.12	23.347	23.12	23.202	400	23.202	up	up	correct
ZIG.US	ETF Series Solutions	20260727	39.88	39.88	39.826	39.826	1600	39.826	down	down	correct
ZROZ.US	PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange	20260727	60.32	60.53	60.12	60.4	381900	60.4	up	up	correct
ZSL.US	ProShares Trust II	20260727	30.55	31.07	30.22	30.67	1636900	30.67	up	up	correct