CollectAI

close-nyse_etfs

2026/07/29

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAA.US	Listed Funds Trust	20260729	24.9	25.05	24.9	25.02	1200	24.8343	up	up	correct
AAAU.US	Goldman Sachs Physical Gold ETF	20260729	39.57	40.57	39.4	39.86	1910000	39.86	up	up	correct
ABEQ.US	Absolute Core Strategy ETF	20260729	38.73	38.73	38.56	38.563	7000	38.563	down	down	correct
ACES.US	ALPS Clean Energy ETF	20260729	30.51	30.63	29.4	29.59	140000	29.59	down	down	correct
ACSG.US	Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF	20260729	46.88	47.62	46.88	46.92	12500	46.92	up	up	correct
ACVF.US	ETF Opportunities Trust	20260729	53.61	53.61	52.82	52.821	2000	52.821	down	down	correct
ADIV.US	SmartETFs Asia Pacific Dividend Builder ETF	20260729	19.45	19.57	19.39	19.4	34700	19.4	down	down	correct
AFK.US	VanEck Vectors Africa Index ETF	20260729	25.52	25.92	25.3	25.7	48700	25.7	up	down	incorrect
AFLG.US	First Trust Active Factor Large Cap ETF	20260729	43.75	44.04	43.32	43.33	56400	43.33	down	up	incorrect
AFMC.US	First Trust Active Factor Mid Cap ETF	20260729	40.96	40.96	40.31	40.38	11900	40.38	down	down	correct
AFSM.US	First Trust Active Factor Small Cap ETF	20260729	39.659	39.71	39.44	39.477	8100	39.477	down	down	correct
AGG.US	iShares Core U.S. Aggregate Bond ETF	20260729	97.83	97.8951	97.55	97.55	6320629	96.8754	down	down	correct
AGGY.US	WisdomTree Trust	20260729	42.78	42.81	42.62	42.62	98842	42.4416	down	down	correct
AGOX.US	Adaptive Growth Opportunities ETF	20260729	33	33	32.55	32.69	34800	32.69	down	down	correct
AGQ.US	ProShares Trust II	20260729	62.51	67.03	61.38	62.66	2404900	62.66	up	down	incorrect
AGZ.US	iShares Agency Bond ETF	20260729	108.67	108.7114	108.4587	108.515	12004	107.8788	down	down	correct
AHYB.US	American Century ETF Trust	20260729	45.73	45.759	45.65	45.65	2900	45.4101	down	down	correct
AIEQ.US	AI Powered Equity ETF	20260729	49.44	49.505	49.019	49.019	3000	49.019	down	up	incorrect
ALTL.US	Pacer Funds Trust	20260729	45.23	45.57	44.2861	44.2861	6579	44.2861	down	down	correct
AMAX.US	Starboard Investment Trust	20260729	7.49	7.49	7.3915	7.46	51062	7.3138	down	down	correct
AMLP.US	ALPS ETF Trust	20260729	55.32	55.505	54.74	54.82	1628887	53.7999	down	down	correct
AMOM.US	QRAFT AI	20260729	53.43	53.43	52.806	52.806	700	52.806	down	down	correct
AMUB.US	UBS ETRACS Alerian MLP Index ETN Series B	20260729	23.08	23.0801	22.9361	22.9361	410	22.6344	down	down	correct
AMZA.US	InfraCap MLP ETF	20260729	49.29	49.7467	48.41	48.49	25856	48.1611	down	down	correct
ANEW.US	ProShares Trust	20260729	53.075	53.075	53.075	53.075	60	53.075
AOA.US	iShares Trust	20260729	95.92	96.22	94.88	95.03	130000	95.03	down	down	correct
AOK.US	iShares Core Conservative Allocation ETF	20260729	40.85	40.95	40.655	40.67	139045	40.586	down	down	correct
AOM.US	iShares Core Moderate Allocation ETF	20260729	48.94	49.06	48.63	48.63	124400	48.63	down	up	incorrect
AOR.US	iShares Trust	20260729	68.21	68.39	67.57	67.6	391400	67.6	down	down	correct
ARB.US	AltShares Trust	20260729	29.61	29.62	29.55	29.55	24900	29.55	down	down	correct
ARGT.US	Global X Funds	20260729	93.34	94.63	92.59	93	93800	93	down	down	correct
ARKF.US	ARK ETF Trust	20260729	40.84	41.23	39.72	40.15	100900	40.15	down	down	correct
ARKK.US	ARK ETF Trust	20260729	72.03	72.98	70.34	70.58	6382200	70.58	down	down	correct
ARKW.US	ARK Next Generation Internet ETF	20260729	137.01	139.16	134.67	134.8	67500	134.8	down	down	correct
ASEA.US	Global X Funds	20260729	21.16	21.29	21.01	21.06	21200	21.06	down	down	correct
ASHR.US	DBX ETF Trust	20260729	33.98	34.26	33.86	33.88	4477300	33.88	down	down	correct
ASHS.US	Xtrackers Harvest CSI 500 China	20260729	40.74	40.87	40.44	40.51	11000	40.51	down	down	correct
ATFV.US	Alger 35 ETF	20260729	36.46	36.46	35.03	35.41	123900	35.41	down	up	incorrect
AUSF.US	Global X Funds	20260729	52.34	52.6494	52.11	52.2161	56909	51.8909	down	down	correct
AVDE.US	American Century ETF Trust	20260729	89.69	90.53	88.92	89.32	1141500	89.32	down	up	incorrect
AVDV.US	American Century ETF Trust	20260729	102.88	103.82	101.69	102.22	954800	102.22	down	down	correct
AVEM.US	American Century ETF Trust	20260729	86.88	88.08	85.51	85.87	3615900	85.87	down	down	correct
AVES.US	Avantis® Emerging Markets Value ETF	20260729	61.34	61.91	60.46	60.73	120800	60.73	down	down	correct
AVIG.US	Avantis Core Fixed Income ETF	20260729	40.89	40.976	40.8	40.84	414700	40.6834	down	down	correct
AVIV.US	Avantis International Large Cap	20260729	79.54	80.31	78.98	79.3	113700	79.3	down	down	correct
AVLV.US	American Century ETF Trust	20260729	92.135	92.37	91.13	91.17	1087800	91.17	down	down	correct
AVMU.US	Avantis Core Municipal Fixed Income ETF	20260729	45.67	45.75	45.58	45.58	15900	45.4419	down	down	correct
AVRE.US	AVRE	20260729	49.42	49.555	49.085	49.25	45900	49.25	down	down	correct
AVSF.US	American Century ETF Trust	20260729	46.33	46.4201	46.29	46.38	149443	46.2052	up	up	correct
AVUS.US	American Century ETF Trust	20260729	126.68	126.945	124.77	124.78	274000	124.78	down	down	correct
AVUV.US	American Century ETF Trust	20260729	125.88	126.576	124.92	125.12	1072400	125.12	down	down	correct
AWAY.US	ETFMG Travel Tech ETF	20260729	19.13	19.13	19.08	19.11	4000	19.11	down	down	correct
BAB.US	Invesco Exchange	20260729	26.52	26.5299	26.37	26.37	695376	26.2697	down	up	incorrect
BAR.US	GraniteShares Gold Trust	20260729	39.51	40.5	39.33	39.84	224600	39.84	up	up	correct
BATT.US	Amplify ETF Trust	20260729	14	14.2	13.76	13.88	36600	13.88	down	down	correct
BBC.US	Virtus LifeSci Biotech Clinical Trials ETF	20260729	48.84	49.14	47.93	48.433	7700	48.433	down	down	correct
BBMC.US	JPMorgan BetaBuilders U.S. Mid Cap Equity ETF	20260729	125.1	125.1	123.338	123.338	3000	123.338	down	down	correct
BBP.US	ETFis Series Trust I	20260729	97.65	97.96	96.63	96.696	17000	96.696	down	down	correct
BBSC.US	JPMorgan BetaBuilders U.S. Small Cap Equity ETF	20260729	89.76	89.76	88.531	88.531	2200	88.531	down	down	correct
BCD.US	Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K	20260729	35.95	36.23	35.95	36.096	35200	36.096	up	down	incorrect
BCI.US	Aberdeen Standard Bloomberg All Commodity Strategy K	20260729	23.98	24.09	23.89	24.03	590400	24.03	up	up	correct
BDCX.US	ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN	20260729	19.425	19.425	19.008	19.008	200	19.008	down	up	incorrect
BDCZ.US	UBS ETRACS Wells Fargo Business Development Company Index ETN	20260729	14.518	14.518	14.518	14.518	100	14.518
BDRY.US	ETF Managers Group Commodity Trust I	20260729	12.75	12.99	12.734	12.78	8500	12.78	up	up	correct
BEDZ.US	AdvisorShares Hotel ETF	20260729	38.09	38.31	38.09	38.153	700	38.153	up	up	correct
BERZ.US	MicroSectors™ Solactive FANG & Innovation	20260729	31.67	34.51	31.34	34.38	121000	34.38	up	up	correct
BETZ.US	Roundhill Sports Betting & iGaming ETF	20260729	19.58	19.612	19.51	19.612	6400	19.612	up	down	incorrect
BFOR.US	Barron's 400 ETF	20260729	23.66	23.92	23.46	23.46	20400	23.46	down	down	correct
BIBL.US	Northern Lights Fund Trust IV	20260729	54.51	54.68	53.21	53.21	56200	53.21	down	down	correct
BIGY.US	ETF Series Solutions	20260729	51.36	51.49	50.981	51.005	3200	50.5019	down	down	correct
BIL.US	SPDR Bloomberg Barclays 1	20260729	91.63	91.64	91.63	91.64	6755100	91.0883	up	up	correct
BILS.US	SPDR Series Trust	20260729	99.36	99.41	99.36	99.4	465020	98.7809	up	up	correct
BITO.US	ProShares Bitcoin Strategy ETF	20260729	8.7	8.77	8.591	8.61	137093900	8.5961	down	down	correct
BITQ.US	Exchange Traded Concepts Trust	20260729	22.92	22.92	21.27	21.35	119300	21.35	down	down	correct
BIV.US	Vanguard Intermediate	20260729	75.77	75.8798	75.6	75.61	1072093	75.0382	down	up	incorrect
BIZD.US	VanEck Vectors BDC Income ETF	20260729	12.67	12.68	12.44	12.45	2529800	12.45	down	up	incorrect
BKAG.US	BNY Mellon Core Bond ETF	20260729	41.45	41.5	41.375	41.38	110200	41.0932	down	down	correct
BKEM.US	BNY Mellon ETF Trust	20260729	28.94	29	28.121	28.121	7000	28.121	down	down	correct
BKF.US	iShares MSCI BRIC ETF	20260729	40.53	40.54	40.53	40.54	400	40.54	up	up	correct
BKHY.US	BNY Mellon High Yield Beta ETF	20260729	47.19	47.24	47.05	47.086	11400	46.5556	down	down	correct
BKIE.US	BNY Mellon International Equity ETF	20260729	33.47	33.76	33.17	33.32	64300	33.32	down	down	correct
BKLC.US	BNY Mellon US Large Cap Core Equity ETF	20260729	47.23	47.37	46.52	46.56	184157	46.56	down	down	correct
BKLN.US	Invesco Exchange	20260729	20.4	20.41	20.36	20.37	6524087	20.2578	down	up	incorrect
BKMC.US	BNY Mellon US Mid Cap Core Equity ETF	20260729	40.51	40.51	39.844	39.844	10600	39.844	down	down	correct
BKSE.US	BNY Mellon ETF Trust	20260729	44.41	44.48	43.831	43.831	11300	43.831	down	down	correct
BKUI.US	BNY Mellon ETF Trust	20260729	49.69	49.715	49.69	49.715	6600	49.3826	up	up	correct
BLES.US	Northern Lights Fund Trust IV	20260729	48.57	48.9	48.27	48.27	8200	48.27	down	down	correct
BLOK.US	Amplify Transformational Data Sharing ETF	20260729	59.22	59.25	56.14	56.21	249700	56.21	down	up	incorrect
BLV.US	Vanguard Long	20260729	66.98	67.005	66.16	66.23	613928	65.668	down	down	correct
BMED.US	BlackRock Future Health ETF	20260729	31.21	31.24	31.21	31.24	600	31.24	up	up	correct
BNDC.US	FlexShares Core Select Bond Fund	20260729	21.78	21.84	21.78	21.79	12587	21.7167	up	up	correct
BNDD.US	BNDD	20260729	97.99	97.99	96.54	96.602	6200	96.0218	down	up	incorrect
BNKD.US	MicroSectors U.S. Big Banks Index	20260729	29.655	30.444	29.655	30.444	500	30.444	up	up	correct
BNKU.US	MicroSectors U.S. Big Banks Index 3X Leveraged ETNs	20260729	44.56	44.56	40.66	41.029	12200	41.029	down	down	correct
BNO.US	United States Brent Oil Fund LP	20260729	49.56	50.58	49.53	50.43	2810800	50.43	up	up	correct
BOAT.US	SonicShares Global Shipping ETF	20260729	43.59	43.842	43	43.4	21400	43.4	down	down	correct
BOIL.US	ProShares Ultra Bloomberg Natural Gas	20260729	19.53	20.4	19.53	19.94	3448300	19.94	up	up	correct
BOND.US	PIMCO Active Bond Exchange	20260729	90.99	91.07	90.73	90.75	503468	89.9492	down	down	correct
BOUT.US	Innovator ETFs Trust	20260729	46.21	46.21	45.99	45.99	700	45.99	down	down	correct
BRF.US	VanEck Vectors ETF Trust	20260729	16	16	15.84	15.93	3900	15.93	down	down	correct
BRZU.US	Direxion Daily MSCI Brazil Bull 2X Shares	20260729	95.7	96.07	93.18	93.18	23992	93.18	down	down	correct
BSV.US	Vanguard Short	20260729	77.55	77.68	77.4045	77.62	1825899	77.0858	up	up	correct
BTAL.US	AGFiQ U.S. Market Neutral Anti	20260729	12.39	12.71	12.36	12.7	1434100	12.7	up	up	correct
BUL.US	Pacer US Cash Cows Growth ETF	20260729	61.12	62.1	61.02	61.36	9400	61.36	up	down	incorrect
BULZ.US	MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs	20260729	26.9	27.405	24.61	24.63	885000	24.63	down	up	incorrect
BUZZ.US	VanEck Vectors ETF Trust	20260729	32.65	32.67	31.43	31.46	44800	31.46	down	up	incorrect
BWX.US	SPDR Bloomberg Barclays International Treasury Bond ETF	20260729	21.47	21.555	21.4	21.5	287825	21.4115	up	up	correct
BWZ.US	SPDR Bloomberg Barclays Short Term International Treasury Bond ETF	20260729	26.59	26.81	26.57	26.69	91946	26.5932	up	up	correct
BYLD.US	iShares Yield Optimized Bond ETF	20260729	22.36	22.3699	22.29	22.3	36345	22.1993	down	down	correct
BZQ.US	ProShares Trust	20260729	21.2	21.7	21.2	21.7	4300	21.7	up	up	correct
CANE.US	Teucrium Sugar	20260729	9.65	9.67	9.55	9.55	74300	9.55	down	down	correct
CAPE.US	Barclays ETN+ Shiller Capet ETN	20260729	32.94	33.22	32.94	32.98	21800	32.98	up	down	incorrect
CBON.US	VanEck Vectors ChinaAMC China Bond ETF	20260729	23.84	23.93	23.82	23.845	1655	23.7929	up	up	correct
CBSE.US	Listed Funds Trust	20260729	45.95	46.29	45.529	45.529	6400	45.529	down	down	correct
CCOR.US	Core Alternative ETF	20260729	26.75	26.75	26.645	26.693	800	26.693	down	down	correct
CEF.US	Sprott Physical Gold and Silver Trust	20260729	39.69	40.87	39.47	39.91	1024300	39.91	up	up	correct
CEFD.US	ETRACS Monthly Pay 1.5X Leveraged Closed	20260729	18.5	18.5	18.415	18.418	800	18.2184	down	down	correct
CEW.US	WisdomTree Emerging Currency Strategy Fund	20260729	19.53	19.59	19.49	19.59	5100	19.59	up	up	correct
CGW.US	Invesco Exchange	20260729	65.45	65.45	64.48	64.66	16800	64.66	down	down	correct
CHAU.US	Direxion Daily CSI 300 China A Share Bull 2X Shares	20260729	21.26	21.58	21.13	21.16	207900	21.16	down	down	correct
CHGX.US	ETF Series Solutions	20260729	32.44	32.67	32.11	32.1116	12599	32.1116	down	down	correct
CHIQ.US	Global X MSCI China Consumer Disc ETF	20260729	18.18	18.55	18.18	18.36	35100	18.36	up	up	correct
CHIU.US	Global X MSCI China Utilities ETF	20260729	2.08	2.1	2.08	2.1	11200	2.1	up	up	correct
CLSM.US	Cabana Target Leading Sector Moderate ETF	20260729	26.1	26.242	25.85	25.872	1600	25.872	down	down	correct
CMBS.US	iShares Trust	20260729	48.51	48.51	48.23	48.248	25082	47.9538	down	down	correct
CMDY.US	iShares Bloomberg Roll Select Broad Commodity ETF	20260729	58.91	59.29	58.82	59.07	52500	59.07	up	up	correct
CMF.US	iShares Trust	20260729	56.72	56.77	56.59	56.59	447321	56.3051	down	down	correct
CNBS.US	Amplify ETF Trust	20260729	24	24.11	23.52	23.87	10300	23.87	down	down	correct
CNRG.US	SPDR Kensho Clean Power ETF	20260729	88.27	88.78	85.95	85.95	39800	85.95	down	down	correct
CNXT.US	VanEck Vectors ChinaAMC SME	20260729	47.97	48.241	47.28	47.291	48800	47.291	down	up	incorrect
COM.US	Direxion Shares ETF Trust	20260729	33.91	33.91	33.79	33.847	30300	33.847	down	up	incorrect
COMB.US	GraniteShares Bloomberg Commodity Broad Strategy No K	20260729	25.831	26.01	25.805	25.92	18200	25.92	up	up	correct
COPX.US	Global X Copper Miners ETF	20260729	76.33	78.5	74.85	76.14	2943400	76.14	down	down	correct
CORN.US	Teucrium Commodity Trust	20260729	18	18.01	17.81	17.83	384400	17.83	down	down	correct
CORP.US	PIMCO Investment Grade Corporate Bond Index Exchange	20260729	95.38	95.48	95.0994	95.0994	71236	94.2806	down	down	correct
CPER.US	United States Copper Index Fund LP	20260729	38.23	38.9	38.03	38.35	828400	38.35	up	up	correct
CQQQ.US	Invesco China Technology ETF	20260729	49.88	50.76	49.77	49.92	514600	49.92	up	up	correct
CRAK.US	VanEck Vectors ETF Trust	20260729	54.41	54.89	53.95	54.25	394200	54.25	down	down	correct
CRBN.US	iShares Trust	20260729	247.419	249.799	245.681	245.681	4800	245.681	down	down	correct
CRPT.US	First Trust SkyBridge Crypto Industry and Digital Economy ETF	20260729	11.43	11.43	10.87	10.87	58800	10.87	down	down	correct
CSD.US	Invesco S&P Spin	20260729	135.1	135.1	131.53	131.75	24700	131.75	down	down	correct
CTEX.US	ProShares S&P Kensho Cleantech ETF	20260729	31.89	31.89	31.3	31.3	1500	31.3	down	down	correct
CURE.US	Direxion Shares ETF Trust	20260729	129.26	131.29	125.89	126.52	99100	126.52	down	down	correct
CUT.US	Invesco MSCI Global Timber ETF	20260729	29.79	29.79	29.79	29.79	200	29.79
CVY.US	Invesco Zacks Multi	20260729	30.35	30.35	30.19	30.19	2800	30.19	down	down	correct
CWB.US	SPDR Bloomberg Barclays Convertible Securities ETF	20260729	100.35	100.585	98.2201	98.39	837590	98.0379	down	down	correct
CWEB.US	Direxion Shares ETF Trust	20260729	23.68	24.75	23.68	24.13	1339900	24.13	up	up	correct
CWI.US	SPDR MSCI ACWI ex	20260729	39.43	39.75	38.99	39.13	429700	39.13	down	down	correct
CWS.US	AdvisorShares Focused Equity ETF	20260729	70.03	70.62	69.76	69.82	4900	69.82	down	down	correct
CZA.US	Invesco Zacks Mid	20260729	126.6	126.6	126.16	126.17	1200	126.17	down	down	correct
DAT.US	ProShares Big Data Refiners ETF	20260729	44.2	45.085	44.2	44.681	11400	44.681	up	up	correct
DBA.US	Invesco DB Multi	20260729	27.83	27.83	27.49	27.49	601900	27.49	down	down	correct
DBAW.US	Xtrackers MSCI All World ex U.S. Hedged Equity ETF	20260729	46.98	47.22	46.54	46.57	13000	46.57	down	up	incorrect
DBB.US	Invesco DB Multi	20260729	24.67	24.93	24.61	24.71	257800	24.71	up	down	incorrect
DBC.US	Invesco DB Commodity Index Tracking Fund	20260729	29.25	29.5	29.22	29.42	1143500	29.42	up	up	correct
DBE.US	Invesco DB Energy Fund	20260729	30.83	31.38	30.83	31.36	22900	31.36	up	down	incorrect
DBEF.US	Xtrackers MSCI EAFE Hedged Equity ETF	20260729	54.86	55.19	54.39	54.48	271700	54.48	down	up	incorrect
DBEM.US	Xtrackers MSCI Emerging Markets Hedged Equity ETF	20260729	36.46	37.01	36.03	36.2	8100	36.2	down	down	correct
DBEU.US	Xtrackers MSCI Europe Hedged Equity ETF	20260729	54.05	54.24	53.69	53.69	22500	53.69	down	down	correct
DBEZ.US	Xtrackers MSCI Eurozone Hedged Equity ETF	20260729	61.565	61.655	61.306	61.306	1600	61.306	down	down	correct
DBJP.US	Xtrackers MSCI Japan Hedged Equity ETF	20260729	111.48	112.07	110.61	110.61	14600	110.61	down	down	correct
DBMF.US	iM DBi Managed Futures Strategy ETF	20260729	31.17	31.22	31.002	31.03	1538200	31.03	down	up	incorrect
DBO.US	Invesco DB Oil Fund	20260729	21.3	21.64	21.26	21.47	700000	21.47	up	down	incorrect
DBP.US	Invesco DB Precious Metals Fund	20260729	91.86	93.63	91.62	92.73	6200	92.73	up	down	incorrect
DDM.US	ProShares Ultra Dow30	20260729	65.25	65.37	63.3	63.52	308900	63.52	down	down	correct
DEED.US	First Trust TCW Securitized Plus ETF	20260729	21.095	21.12	21.06	21.06	2800	20.9705	down	down	correct
DEEF.US	Xtrackers FTSE Developed ex US Multifactor ETF	20260729	39.24	39.34	39.165	39.165	600	39.165	down	down	correct
DEEP.US	Roundhill Acquirers Deep Value ETF	20260729	43.44	43.44	42.718	42.718	3200	42.718	down	down	correct
DEM.US	WisdomTree Trust	20260729	52.53	53	52.12	52.31	167000	52.31	down	down	correct
DES.US	WisdomTree U.S. SmallCap Dividend Fund	20260729	41.02	41.1696	40.635	40.74	107796	40.6647	down	down	correct
DEUS.US	Xtrackers Russell US Multifactor ETF	20260729	67.78	67.78	67.101	67.101	7100	67.101	down	down	correct
DEW.US	WisdomTree Global High Dividend Fund	20260729	72.62	72.62	72.24	72.24	4600	72.24	down	down	correct
DFAC.US	Dimensional U.S. Core Equity 2 ETF	20260729	44.3	44.44	43.7	43.74	2128900	43.74	down	down	correct
DFAE.US	Dimensional ETF Trust	20260729	36.37	36.89	35.84	35.99	2042600	35.99	down	down	correct
DFAI.US	Dimensional International Core Equity Market ETF	20260729	41.5	41.91	41.205	41.36	1363300	41.36	down	down	correct
DFAS.US	Dimensional U.S. Small Cap ETF	20260729	81.37	81.62	80.42	80.55	599100	80.55	down	down	correct
DFAT.US	Dimensional U.S. Targeted Value ETF	20260729	71.34	71.74	70.84	70.98	312400	70.98	down	down	correct
DFAU.US	Dimensional US Core Equity Market ETF	20260729	51.36	51.56	50.65	50.67	489400	50.67	down	down	correct
DFCF.US	Dimensional ETF Trust	20260729	41.65	41.71	41.54	41.55	887500	41.4042	down	down	correct
DFE.US	WisdomTree Europe SmallCap Dividend Fund	20260729	74.34	74.87	73.9	74.32	5900	74.32	down	down	correct
DFEN.US	Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace	20260729	80.69	80.94	71.89	72.27	264800	72.27	down	down	correct
DFIP.US	Dimensional ETF Trust	20260729	40.47	40.64	40.425	40.55	83000	40.2566	up	up	correct
DFIV.US	DFIV	20260729	56.35	56.85	56.035	56.23	1727300	56.23	down	down	correct
DFJ.US	WisdomTree Japan SmallCap Dividend Fund	20260729	104.3	105.25	103.37	103.82	53800	103.82	down	down	correct
DFNM.US	Dimensional ETF Trust	20260729	47.71	47.81	47.71	47.74	218200	47.634	up	up	correct
DFSD.US	Dimensional ETF Trust	20260729	47.28	47.35	47.235	47.305	591400	47.1615	up	up	correct
DFUS.US	Dimensional U.S. Equity ETF	20260729	80.8	81.12	79.62	79.62	580400	79.62	down	down	correct
DGP.US	DB Gold Double Long ETN	20260729	128.81	135.63	127.93	130.77	160900	130.77	up	down	incorrect
DGRO.US	iShares Core Dividend Growth ETF	20260729	78.98	79.12	78.21	78.27	1454000	78.27	down	down	correct
DGS.US	WisdomTree Emerging Markets SmallCap Dividend Fund	20260729	60.09	60.88	59.61	59.89	43200	59.89	down	down	correct
DGT.US	SPDR Series Trust	20260729	186.5	187.27	184.77	184.77	26300	184.77	down	down	correct
DGZ.US	DB Gold Short ETN	20260729	5.95	6.14	5.45	5.91	10300	5.91	down	down	correct
DHS.US	WisdomTree U.S. High Dividend Fund	20260729	119.68	119.68	118.29	118.44	51801	118.128	down	down	correct
DIA.US	SPDR Dow Jones Industrial Average ETF Trust	20260729	522.46	523.17	514.82	515.41	7369396	514.983	down	down	correct
DIAL.US	Columbia Diversified Fixed Income Allocation ETF	20260729	17.93	17.94	17.88	17.88	67204	17.7147	down	down	correct
DIG.US	ProShares Ultra Oil & Gas	20260729	60	60.4	58.97	59.57	40400	59.57	down	down	correct
DIM.US	WisdomTree International MidCap Dividend Fund	20260729	86.36	86.98	86.2	86.28	2000	86.28	down	down	correct
DIV.US	Global X SuperDividend U.S. ETF	20260729	20.12	20.17	19.985	20.01	318975	19.9026	down	down	correct
DIVO.US	Amplify ETF Trust	20260729	47.04	47.12	46.53	46.56	1111600	46.1861	down	down	correct
DIVS.US	SmartETFs Dividend Builder ETF	20260729	34.009	34.009	34.009	34.009	100	34.009
DIVZ.US	Listed Funds Trust	20260729	39.36	39.41	39.05	39.088	38300	38.921	down	down	correct
DJD.US	Invesco Dow Jones Industrial Average Dividend ETF	20260729	65.32	65.396	64.6	64.7	103500	64.7	down	down	correct
DJP.US	iPath Bloomberg Commodity Index Total Return(SM) ETN	20260729	47.26	47.59	47.21	47.4	25200	47.4	up	up	correct
DLN.US	WisdomTree U.S. LargeCap Dividend Fund	20260729	99.05	99.12	97.78	97.84	108730	97.7141	down	down	correct
DLS.US	WisdomTree International SmallCap Dividend Fund	20260729	84.66	85.5	84.02	84.41	62100	84.41	down	down	correct
DNL.US	WisdomTree Global ex	20260729	43.95	44.41	43.67	43.98	19900	43.98	up	up	correct
DOG.US	ProShares Short Dow30	20260729	21.72	22.03	21.7	22.01	2622300	22.01	up	up	correct
DOL.US	WisdomTree International LargeCap Dividend Fund	20260729	73.83	74.35	73.37	73.53	16100	73.53	down	down	correct
DON.US	WisdomTree U.S. MidCap Dividend Fund	20260729	58.09	58.15	57.6	57.71	89900	57.6006	down	up	incorrect
DOO.US	WisdomTree International Dividend ex	20260729	62.05	62.06	59.82	61.14	226300	61.14	down	down	correct
DPST.US	Direxion Shares ETF Trust	20260729	147.64	151.07	145.14	146.68	313500	146.68	down	up	incorrect
DRIP.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares	20260729	42.91	43.3527	42.12	42.33	421740	42.33	down	up	incorrect
DRN.US	Direxion Shares ETF Trust	20260729	11.92	12.03	11.62	11.83	729800	11.83	down	down	correct
DRV.US	Direxion Daily MSCI Real Estate Bear 3X Shares	20260729	16.87	17.09	16.54	16.82	152000	16.82	down	down	correct
DSI.US	iShares MSCI KLD 400 Social ETF	20260729	137.76	138.69	136.1	136.18	101200	136.18	down	up	incorrect
DSTL.US	Distillate U.S. Fundamental Stability & Value ETF	20260729	66.82	67.44	66.79	66.87	134600	66.87	up	up	correct
DSTX.US	ETF Series Solutions	20260729	35.09	35.538	35.09	35.126	5800	35.126	up	up	correct
DTD.US	WisdomTree U.S. Total Dividend Fund	20260729	95.94	95.94	94.59	94.66	64213	94.5338	down	down	correct
DTEC.US	ALPS Disruptive Technologies ETF	20260729	49.76	50.03	49.315	49.315	3200	49.315	down	down	correct
DTH.US	WisdomTree International High Dividend Fund	20260729	56.59	57.08	56.4	56.71	67100	56.71	up	up	correct
DUG.US	ProShares UltraShort Oil & Gas	20260729	17.26	17.55	17.1	17.46	39300	17.46	up	down	incorrect
DUSL.US	Direxion Shares ETF Trust	20260729	94.001	94.2	89.19	89.79	17000	89.79	down	down	correct
DUST.US	Direxion Daily Gold Miners Index Bear 2X Shares	20260729	64.27	67.32	60.75	65.01	715400	65.01	up	up	correct
DVYE.US	iShares Inc.	20260729	33.76	34.06	33.62	33.72	137700	33.72	down	down	correct
DWM.US	WisdomTree International Equity Fund	20260729	73.76	74.08	73.56	73.75	39000	73.75	down	down	correct
DWMF.US	WisdomTree International Multifactor Fund	20260729	33.29	33.29	33.07	33.07	700	33.07	down	down	correct
DWX.US	SPDR S&P International Dividend ETF	20260729	47.75	48.28	47.72	47.88	26700	47.88	up	up	correct
DXD.US	ProShares Trust	20260729	17.27	17.76	17.24	17.72	911600	17.72	up	up	correct
DXJ.US	WisdomTree Japan Hedged Equity Fund	20260729	174.31	175.88	172.95	173.39	540300	173.39	down	down	correct
DYLD.US	Two Roads Shared Trust	20260729	22.39	22.39	22.23	22.27	2900	22.1937	down	down	correct
DYNF.US	BlackRock ETF Trust	20260729	66.81	66.91	65.595	65.64	2261400	65.64	down	down	correct
DZZ.US	DB Gold Double Short ETN	20260729	1.97	1.97	1.9	1.93	1400	1.93	down	down	correct
EAGG.US	iShares Trust	20260729	46.85	46.91	46.73	46.73	608412	46.4059	down	up	incorrect
EAPR.US	Innovator MSCI Emerging Markets Power Buffer ETF	20260729	31.59	31.87	31.581	31.589	7000	31.589	down	down	correct
EASG.US	Xtrackers MSCI EAFE ESG Leaders Equity ETF	20260729	37.92	41.59	37.892	37.892	9000	37.892	down	down	correct
EBND.US	SPDR Bloomberg Barclays Emerging Markets Local Bond ETF	20260729	20.8	20.915	20.76	20.8	217009	20.5894
ECNS.US	iShares Trust	20260729	28.66	28.89	28.57	28.68	10300	28.68	up	up	correct
ECON.US	Columbia Emerging Markets Consumer ETF	20260729	32.27	32.67	31.85	31.85	13700	31.85	down	down	correct
EDC.US	Direxion Daily MSCI Emerging Markets Bull 3X Shares	20260729	63.42	66.17	60.6	61.31	123900	61.31	down	down	correct
EDIV.US	SPDR Index Shares Funds	20260729	41.2	41.59	41.05	41.19	96200	41.19	down	down	correct
EDOG.US	ALPS Emerging Sector Dividend Dogs ETF	20260729	24.39	24.48	24.35	24.37	3700	24.37	down	down	correct
EDOW.US	First Trust Dow 30 Equal Weight ETF	20260729	45.33	45.38	44.913	44.976	42700	44.976	down	up	incorrect
EDV.US	Vanguard Extended Duration Treasury Index Fund ETF Shares	20260729	61.86	61.92	60.02	60.21	1462700	60.21	down	down	correct
EDZ.US	Direxion Daily MSCI Emerging Markets Bear 3X Shares	20260729	19.11	20	18.33	19.78	295700	19.78	up	up	correct
EELV.US	Invesco S&P Emerging Markets Low Volatility ETF	20260729	28.39	28.6	28.32	28.39	62800	28.39
EEM.US	iShares MSCI Emerging Markets ETF	20260729	61.73	62.7	60.77	61.07	32436600	61.07	down	down	correct
EEMO.US	Invesco S&P Emerging Markets Momentum ETF	20260729	18.99	19.39	18.6	18.69	12400	18.69	down	down	correct
EEMS.US	iShares MSCI Emerging Markets Small	20260729	68.74	69.54	68.11	68.28	45800	68.28	down	down	correct
EEMX.US	SPDR MSCI Emerging Markets Fossil Fuel Free ETF	20260729	48.515	48.75	48.111	48.111	2200	48.111	down	down	correct
EES.US	WisdomTree U.S. SmallCap Earnings Fund	20260729	67.69	68.42	67.53	67.56	8400	67.56	down	up	incorrect
EET.US	ProShares Ultra MSCI Emerging Markets	20260729	94.87	96.87	92.45	92.45	8600	92.45	down	up	incorrect
EEV.US	ProShares Trust	20260729	12.8	13.16	12.48	13.09	41200	13.09	up	up	correct
EFA.US	iShares MSCI EAFE ETF	20260729	103.72	104.85	102.98	103.37	11646400	103.37	down	down	correct
EFAX.US	SPDR MSCI EAFE Fossil Fuel Free ETF	20260729	53.62	53.995	53.372	53.513	2700	53.513	down	down	correct
EFIV.US	SPDR S&P 500 ESG ETF	20260729	71.22	71.4938	70.31	70.32	21289	70.32	down	down	correct
EFO.US	ProShares Ultra MSCI EAFE	20260729	72.52	74.1	71.76	71.76	9800	71.76	down	down	correct
EFU.US	ProShares UltraShort MSCI EAFE	20260729	7.16	7.4	7.15	7.38	4400	7.38	up	up	correct
EFZ.US	ProShares Short MSCI EAFE	20260729	23.05	23.25	22.81	23.11	12100	23.11	up	up	correct
EIDO.US	iShares MSCI Indonesia ETF	20260729	12.05	12.1	11.96	12	878600	12	down	down	correct
EINC.US	VanEck Vectors Energy Income ETF	20260729	122.54	122.86	121.14	121.28	4600	119.2861	down	down	correct
EIRL.US	iShares Trust	20260729	80.02	80.02	79.51	79.51	2000	79.51	down	down	correct
EIS.US	iShares MSCI Israel ETF	20260729	117.6	118.28	115.09	115.84	78800	115.84	down	up	incorrect
EJAN.US	Innovator MSCI Emerging Markets Power Buffer ETF January	20260729	35.32	35.506	35.2	35.263	6400	35.263	down	up	incorrect
EJUL.US	Innovator MSCI Emerging Markets Power Buffer ETF	20260729	29.46	29.76	29.2	29.3	18800	29.3	down	up	incorrect
ELD.US	WisdomTree Emerging Markets Local Debt Fund	20260729	28.59	28.59	28.22	28.3944	19592	28.2536	down	down	correct
EMBD.US	Global X Emerging Markets Bond ETF	20260729	23.65	23.7	23.56	23.576	17600	23.3505	down	down	correct
EMHC.US	SPDR Bloomberg Barclays Emerging Markets USD Bond ETF	20260729	24.979	25.025	24.892	24.892	35700	24.6612	down	down	correct
EMLC.US	VanEck Vectors ETF Trust	20260729	25.3	25.4	25.2201	25.31	1739183	25.0531	up	up	correct
EMLP.US	First Trust North American Energy Infrastructure Fund	20260729	44.56	44.61	43.85	43.92	263300	43.92	down	down	correct
EMMF.US	WisdomTree Emerging Markets Multifactor Fund	20260729	34.77	35.17	34.6	34.69	10700	34.69	down	up	incorrect
EMNT.US	EMNT	20260729	98.96	98.97	98.92	98.962	6300	98.3037	up	down	incorrect
EMQQ.US	EMQQ The Emerging Markets Internet & Ecommerce ETF	20260729	33.74	34.1	33.52	33.62	38600	33.62	down	up	incorrect
EMTY.US	ProShares Trust	20260729	23.31	23.31	23.31	23.31	100	23.31
ENFR.US	Alerian Energy Infrastructure ETF	20260729	39.57	39.7	39.19	39.3	70029	38.9149	down	up	incorrect
EOCT.US	Innovator ETFs Trust	20260729	33.81	33.89	33.541	33.56	3200	33.56	down	down	correct
EPHE.US	iShares MSCI Philippines ETF	20260729	25.73	25.88	25.56	25.59	66100	25.59	down	down	correct
EPI.US	WisdomTree India Earnings Fund	20260729	42.5	42.86	42.4	42.49	417000	42.49	down	down	correct
EPOL.US	iShares Trust	20260729	41.5	42.06	41.16	41.56	403400	41.56	up	up	correct
EPP.US	iShares MSCI Pacific ex Japan ETF	20260729	56.51	57.08	56.16	56.22	272400	56.22	down	up	incorrect
EPS.US	WisdomTree U.S. Earnings 500 Fund	20260729	77.61	77.88	76.59	76.62	23100	76.62	down	up	incorrect
EPU.US	iShares MSCI Peru ETF	20260729	84.35	85.32	82.55	83.35	129400	83.35	down	down	correct
EPV.US	ProShares UltraShort FTSE Europe	20260729	18.13	18.36	17.76	18.36	27800	18.36	up	down	incorrect
EQAL.US	Invesco Russell 1000 Equal Weight ETF	20260729	59.88	59.93	59.276	59.34	23500	59.34	down	up	incorrect
EQL.US	ALPS Equal Sector Weight ETF	20260729	51.19	51.22	50.72	50.74	25600	50.74	down	down	correct
EQWL.US	Invesco Exchange	20260729	131.19	131.47	129.84	129.84	77800	129.84	down	down	correct
ERTH.US	Invesco Exchange	20260729	45.58	45.58	45.14	45.14	1700	45.14	down	down	correct
ERX.US	Direxion Shares ETF Trust	20260729	93.93	94	91.4	92.04	281300	92.04	down	down	correct
ERY.US	Direxion Daily Energy Bear 2X Shares	20260729	10.49	10.77	10.42	10.69	2187000	10.69	up	down	incorrect
ESBA.US	Empire State Realty OP L.P	20260729	5.42	5.8	5.42	5.61	10900	5.61	up	up	correct
ESGY.US	American Century Sustainable Growth ETF	20260729	73.2	73.2	72.93	72.93	9720	72.93	down	down	correct
ETHO.US	Etho Climate Leadership U.S. ETF	20260729	78.9	79.705	78.51	78.51	2900	78.51	down	up	incorrect
EUDG.US	WisdomTree Trust	20260729	39.075	39.18	39.075	39.165	600	39.165	up	up	correct
EUM.US	ProShares Short MSCI Emerging Markets	20260729	17.14	17.37	16.89	17.31	110400	17.31	up	up	correct
EUO.US	ProShares Trust II	20260729	31.01	31.01	30.57	30.61	22700	30.61	down	down	correct
EURL.US	Direxion Daily FTSE Europe Bull 3X Shares	20260729	46.86	47.25	45.9	46.3	20200	46.3	down	down	correct
EUSA.US	iShares MSCI USA Equal Weighted ETF	20260729	115.44	116	114.6	114.61	74700	114.61	down	down	correct
EUSB.US	iShares Trust	20260729	42.96	42.9972	42.85	42.85	41044	42.5596	down	down	correct
EVNT.US	EVNT	20260729	12.2	12.2	12.2	12.2	100	12.2
EVX.US	VanEck Vectors ETF Trust	20260729	40.55	40.89	40.51	40.51	4700	40.51	down	up	incorrect
EWA.US	iShares MSCI Australia ETF	20260729	29.3	29.59	29.08	29.11	2052600	29.11	down	down	correct
EWC.US	iShares MSCI Canada ETF	20260729	59.86	60.07	59.12	59.29	1610900	59.29	down	down	correct
EWD.US	iShares MSCI Sweden ETF	20260729	51.36	51.91	50.89	51.23	183400	51.23	down	down	correct
EWG.US	iShares MSCI Germany ETF	20260729	41.96	42.36	41.72	41.94	4466700	41.94	down	down	correct
EWH.US	iShares Inc.	20260729	22.85	23.18	22.85	22.9	3864400	22.9	up	up	correct
EWI.US	iShares MSCI Italy ETF	20260729	60.4	60.8	59.87	60.09	399000	60.09	down	down	correct
EWJ.US	iShares MSCI Japan ETF	20260729	89.94	91.16	89.09	89.35	5649200	89.35	down	up	incorrect
EWK.US	iShares MSCI Belgium ETF	20260729	26.77	27.23	26.77	27.03	4800	27.03	up	up	correct
EWL.US	iShares MSCI Switzerland ETF	20260729	62.86	63.36	62.59	62.79	352100	62.79	down	down	correct
EWM.US	iShares MSCI Malaysia ETF	20260729	27.98	28.03	27.72	27.85	444900	27.85	down	down	correct
EWN.US	iShares MSCI Netherlands ETF	20260729	65.02	66	64.11	64.53	1281400	64.53	down	down	correct
EWO.US	iShares MSCI Austria ETF	20260729	41.41	41.47	40.83	40.99	19800	40.99	down	down	correct
EWP.US	iShares MSCI Spain ETF	20260729	59.81	60.12	59.18	59.4	105900	59.4	down	down	correct
EWQ.US	iShares MSCI France ETF	20260729	45.3	45.96	45.17	45.51	308300	45.51	up	up	correct
EWS.US	iShares MSCI Singapore ETF	20260729	32.46	32.75	32.27	32.35	1255800	32.35	down	down	correct
EWT.US	iShares MSCI Taiwan ETF	20260729	90.85	92.7	89.26	89.41	9733800	89.41	down	up	incorrect
EWU.US	iShares MSCI United Kingdom ETF	20260729	47.95	48.31	47.77	47.9	1525900	47.9	down	down	correct
EWV.US	ProShares UltraShort MSCI Japan	20260729	19.04	19.34	18.63	19.32	14600	19.32	up	up	correct
EWW.US	iShares MSCI Mexico ETF	20260729	76.62	76.62	75.11	75.57	1212500	75.57	down	down	correct
EWX.US	SPDR S&P Emerging Markets Small Cap ETF	20260729	66.59	67.09	66.11	66.16	30400	66.16	down	down	correct
EWY.US	iShares MSCI South Korea ETF	20260729	148.83	154.06	142.64	144.21	48396200	144.21	down	down	correct
EWZ.US	iShares MSCI Brazil ETF	20260729	35.96	36.05	35.46	35.47	19502500	35.47	down	down	correct
EXI.US	iShares Global Industrials ETF	20260729	196.64	196.64	192.74	193.12	40500	193.12	down	down	correct
EZA.US	iShares MSCI South Africa ETF	20260729	62.15	63.41	61.44	62.08	227500	62.08	down	up	incorrect
EZJ.US	ProShares Ultra MSCI Japan	20260729	59.65	59.65	59.07	59.07	1200	59.07	down	up	incorrect
EZM.US	WisdomTree U.S. MidCap Earnings Fund	20260729	76.39	76.39	75.5	75.69	11200	75.69	down	down	correct
FAN.US	First Trust Global Wind Energy ETF	20260729	23.26	23.37	22.92	23.16	84700	23.16	down	down	correct
FAS.US	Direxion Shares ETF Trust	20260729	176.4	179.07	170.89	171.75	465100	171.75	down	down	correct
FAZ.US	Direxion Shares ETF Trust	20260729	32.26	33.4	31.96	33.25	878200	33.25	up	up	correct
FBND.US	Fidelity Total Bond ETF	20260729	45.1	45.1457	44.98	44.98	2599046	44.6371	down	down	correct
FBT.US	First Trust NYSE Arca Biotechnology Index Fund	20260729	252.22	253.27	249.91	250.47	405300	250.47	down	up	incorrect
FCG.US	First Trust Natural Gas ETF	20260729	28.36	28.7	28.27	28.68	762300	28.68	up	up	correct
FCOM.US	Fidelity MSCI Communication Services Index ETF	20260729	69.87	70.71	69.55	69.73	103800	69.73	down	down	correct
FCOR.US	Fidelity Merrimack Street Trust	20260729	46.56	46.5687	46.3855	46.3855	12178	46.0165	down	down	correct
FDD.US	First Trust Exchange	20260729	19.4	19.69	19.4	19.56	178600	19.56	up	up	correct
FDHY.US	Fidelity High Yield Factor ETF	20260729	48.89	48.935	48.8	48.885	50447	48.3556	down	down	correct
FDIS.US	Fidelity MSCI Consumer Discretionary Index ETF	20260729	98.92	100.18	98.44	98.62	62300	98.62	down	down	correct
FDL.US	First Trust Morningstar Dividend Leaders Index Fund	20260729	52.53	52.85	52.33	52.44	973700	52.44	down	down	correct
FDLO.US	Fidelity Low Volatility Factor ETF	20260729	71.6	72.1	71.21	71.23	135200	71.23	down	down	correct
FDM.US	First Trust Dow Jones Select MicroCap Index Fund	20260729	92.11	92.54	91.82	91.82	6000	91.82	down	up	incorrect
FDMO.US	Fidelity Momentum Factor ETF	20260729	91.52	91.56	89.18	89.18	208800	89.18	down	up	incorrect
FDN.US	First Trust Exchange	20260729	267.75	273.78	267.28	267.77	563300	267.77	up	up	correct
FDRR.US	Fidelity Dividend ETF for Rising Rates	20260729	67.46	67.9	67	67	12700	67	down	down	correct
FDVV.US	Fidelity High Dividend ETF	20260729	63.15	63.35	62.555	62.58	673200	62.58	down	down	correct
FEDM.US	FEDM	20260729	63.461	63.461	63.461	63.461	100	63.461
FEIG.US	FEIG	20260729	40.05	40.05	39.979	39.979	500	39.6408	down	down	correct
FENY.US	Fidelity MSCI Energy Index ETF	20260729	32.69	32.85	32.36	32.48	2176900	32.48	down	down	correct
FEUS.US	FEUS	20260729	80.09	80.09	79.671	79.671	1500	79.671	down	down	correct
FEZ.US	SPDR EURO STOXX 50 ETF	20260729	67.75	68.61	67.37	67.76	799700	67.76	up	up	correct
FFIU.US	Fieldstone UVA Unconstrained Medium	20260729	21.55	21.55	21.416	21.416	700	21.416	down	down	correct
FFND.US	Northern Lights Fund Trust II	20260729	32.08	32.16	31.665	31.665	6600	31.665	down	down	correct
FFTY.US	Innovator ETFs Trust	20260729	37.34	37.38	36.58	36.63	14300	36.63	down	down	correct
FGD.US	First Trust Dow Jones Global Select Dividend Index Fund	20260729	34.25	34.65	34.25	34.38	169300	34.38	up	up	correct
FHLC.US	Fidelity MSCI Health Care Index ETF	20260729	80.96	81.26	80.3	80.5	177100	80.5	down	down	correct
FIDI.US	Fidelity International High Dividend ETF	20260729	29	29.309	29	29.03	57800	29.03	up	up	correct
FIDU.US	Fidelity Covington Trust	20260729	95.94	95.94	93.16	93.32	112900	93.32	down	down	correct
FIEE.US	UBS AG FI Enhanced Europe 50 ETN	20260729	2.78	5.89	2.55	3.2	2242600	3.2	up	up	correct
FIGB.US	Fidelity Investment Grade Bond ETF	20260729	42.49	42.659	42.25	42.425	108500	42.1346	down	down	correct
FISK.US	Empire State Realty OP L.P	20260729	5.42	5.42	5.42	5.42	0	5.42
FISR.US	SPDR SSGA Fixed Income Sector Rotation ETF	20260729	25.291	25.309	25.235	25.235	49500	25.0675	down	down	correct
FITE.US	SPDR S&P Kensho Future Security ETF	20260729	106.84	106.84	102.49	102.53	14800	102.53	down	down	correct
FIVA.US	Fidelity International Value Factor ETF	20260729	38.5	38.88	38.2	38.33	57000	38.33	down	down	correct
FIW.US	First Trust Exchange	20260729	111.22	111.23	109.47	109.7	38200	109.7	down	down	correct
FLAU.US	Franklin FTSE Australia ETF	20260729	34.81	35.12	34.681	34.681	2500	34.681	down	up	incorrect
FLAX.US	Franklin FTSE Asia ex Japan ETF	20260729	33.605	33.615	33.255	33.259	20100	33.259	down	down	correct
FLBR.US	Franklin FTSE Brazil ETF	20260729	22.33	22.33	22.05	22.1	265500	22.1	down	down	correct
FLCA.US	Franklin Templeton ETF Trust	20260729	53.5	53.64	52.796	52.903	176400	52.903	down	down	correct
FLCB.US	Franklin Templeton ETF Trust	20260729	21.16	21.2	21.1	21.105	476000	20.9492	down	down	correct
FLCH.US	Franklin FTSE China ETF	20260729	21.71	22.08	21.71	21.83	76300	21.83	up	down	incorrect
FLCO.US	Franklin Liberty Investment Grade Corporate ETF	20260729	21.07	21.07	20.985	20.985	33779	20.8099	down	up	incorrect
FLEE.US	Franklin FTSE Europe ETF	20260729	38.88	38.88	38.752	38.752	1700	38.752	down	up	incorrect
FLGB.US	Franklin FTSE United Kingdom ETF	20260729	36.8	37.07	36.7	36.7	28600	36.7	down	down	correct
FLGR.US	Franklin FTSE Germany ETF	20260729	32.78	32.78	32.63	32.766	1100	32.766	down	up	incorrect
FLGV.US	Franklin Liberty U.S. Treasury Bond ETF	20260729	20.06	20.08	20.015	20.015	92911	19.8747	down	down	correct
FLIN.US	Franklin FTSE India ETF	20260729	35.34	35.575	35.25	35.29	631000	35.29	down	down	correct
FLJH.US	Franklin Templeton ETF Trust	20260729	44.45	44.78	44.05	44.08	21800	44.08	down	down	correct
FLJP.US	Franklin FTSE Japan ETF	20260729	38.47	38.965	38.12	38.25	375200	38.25	down	down	correct
FLKR.US	Franklin FTSE South Korea ETF	20260729	48.83	50.53	46.97	47.35	1187900	47.35	down	up	incorrect
FLLA.US	Franklin FTSE Latin America ETF	20260729	27.25	27.26	27.01	27.03	19000	27.03	down	up	incorrect
FLMB.US	Franklin Liberty Federal Tax	20260729	23.51	23.56	23.5	23.5101	4836	23.3401	up	up	correct
FLMI.US	Franklin Liberty Intermediate Municipal Opportunities ETF	20260729	24.74	24.7972	24.71	24.72	527939	24.6258	down	down	correct
FLMX.US	Franklin FTSE Mexico ETF	20260729	36.969	36.969	36.79	36.791	2400	36.791	down	down	correct
FLRG.US	Fidelity Covington Trust	20260729	41.19	41.54	40.91	40.91	10600	40.91	down	down	correct
FLRN.US	SPDR Bloomberg Barclays Investment Grade Floating Rate ETF	20260729	30.84	30.84	30.83	30.83	1255612	30.6132	down	down	correct
FLRT.US	Pacer Funds Trust	20260729	46.59	46.615	46.53	46.55	54739	46.22	down	down	correct
FLSA.US	Franklin FTSE Saudi Arabia ETF	20260729	31.43	31.43	31.34	31.34	600	31.34	down	down	correct
FLSP.US	Franklin Liberty Systematic Style Premia ETF	20260729	28.04	28.21	28.04	28.12	84300	28.12	up	up	correct
FLSW.US	Franklin FTSE Switzerland ETF	20260729	43.45	43.49	43.311	43.355	3700	43.355	down	down	correct
FLTB.US	Fidelity Merrimack Street Trust	20260729	50.12	50.35	50	50.0716	233725	49.6965	down	down	correct
FLTR.US	VanEck Vectors ETF Trust	20260729	25.59	25.59	25.58	25.59	739500	25.4097
FLTW.US	Franklin FTSE Taiwan ETF	20260729	86.92	88.57	85.41	85.85	414200	85.85	down	up	incorrect
FLUD.US	Franklin Liberty Ultra Short Bond ETF	20260729	25.04	25.04	25.0018	25.025	20023	24.8518	down	down	correct
FLYT.US	Direxion Flight to Safety Strategy ETF	20260729	4.22	4.22	3.606	3.68	327900	3.68	down	down	correct
FMAT.US	Fidelity MSCI Materials Index ETF	20260729	58.92	58.92	57.59	58.11	19200	58.11	down	down	correct
FMF.US	First Trust Managed Futures Strategy Fund	20260729	50.02	50.18	49.74	50.05	17700	50.05	up	up	correct
FMNY.US	First Trust Exchange	20260729	26.37	26.4	26.37	26.373	400	26.2877	up	up	correct
FMQQ.US	FMQQ The Next Frontier Internet & Ecommerce ETF	20260729	12.355	12.375	12.25	12.257	24500	12.257	down	up	incorrect
FNCL.US	Fidelity MSCI Financials Index ETF	20260729	81.48	81.76	80.69	80.82	102400	80.82	down	down	correct
FNDA.US	Schwab Fundamental U.S. Small Company Index ETF	20260729	37.46	37.62	37.04	37.08	426600	37.08	down	up	incorrect
FNDB.US	Schwab Fundamental U.S. Broad Market Index ETF	20260729	31.11	31.2	30.79	30.81	142200	30.81	down	up	incorrect
FNDC.US	Schwab Fundamental International Small Company Index ETF	20260729	48.57	49.03	48.12	48.33	94500	48.33	down	down	correct
FNDE.US	Schwab Strategic Trust	20260729	40.33	40.73	40.03	40.17	875700	40.17	down	down	correct
FNDF.US	Schwab Fundamental International Large Company Index ETF	20260729	53.03	53.64	52.61	52.83	1746000	52.83	down	down	correct
FNDX.US	Schwab Fundamental U.S. Large Company Index ETF	20260729	31.9	31.94	31.54	31.54	3477700	31.54	down	down	correct
FNGD.US	MicroSectors FANG+ Index	20260729	37.79	39.81	36.71	39.6	519600	39.6	up	up	correct
FNGG.US	Direxion Daily Select Large Caps & FANGs Bull 2X Shares	20260729	211.56	219.135	208.752	208.752	2800	208.752	down	down	correct
FNGO.US	MicroSectors FANG+ Index 2X Leveraged ETN	20260729	121.955	123	119.03	119.03	6400	119.03	down	down	correct
FNGS.US	MicroSectors FANG+ ETN	20260729	72.05	72.303	70.985	70.985	15000	70.985	down	down	correct
FNGU.US	MicroSectors FANG+ Index 3X Leveraged ETN	20260729	24.59	25.29	23.28	23.44	6650071	23.44	down	down	correct
FORH.US	ETF Opportunities Trust	20260729	23.788	23.788	23.788	23.788	100	23.788
FPE.US	First Trust Preferred Securities and Income ETF	20260729	17.76	17.79	17.7001	17.72	1127679	17.6313	down	up	incorrect
FPEI.US	First Trust Institutional Preferred Securities and Income ETF	20260729	19.06	19.09	19.05	19.05	572305	18.953	down	up	incorrect
FPX.US	First Trust US Equity Opportunities ETF	20260729	177.76	178.01	172.12	172.59	92600	172.59	down	down	correct
FQAL.US	Fidelity Quality Factor ETF	20260729	82.173	82.24	81.28	81.28	29300	81.28	down	up	incorrect
FREL.US	Fidelity Covington Trust	20260729	30.7	30.79	30.48	30.605	182100	30.605	down	down	correct
FRI.US	First Trust S&P REIT Index Fund	20260729	33.21	33.21	32.96	32.97	18700	32.97	down	down	correct
FRTY.US	Alger Mid Cap 40 ETF	20260729	21.93	21.93	21.15	21.206	21800	21.206	down	down	correct
FSEC.US	Fidelity Investment Grade Securitized ETF	20260729	43.45	43.64	43.4	43.45	193900	43.1747
FSIG.US	First Trust Exchange	20260729	18.76	18.78	18.73	18.77	376629	18.6978	up	up	correct
FSMB.US	First Trust Short Duration Managed Municipal ETF	20260729	19.875	19.89	19.86	19.88	73133	19.8271	up	up	correct
FSMD.US	Fidelity Covington Trust	20260729	50.74	51.21	49.88	50.02	79100	50.02	down	down	correct
FSTA.US	Fidelity MSCI Consumer Staples Index ETF	20260729	54.51	55.3	54.48	54.97	104800	54.97	up	up	correct
FTEC.US	Fidelity MSCI Information Technology Index ETF	20260729	264.23	266.61	257.92	258.14	358700	258.14	down	up	incorrect
FTSD.US	Franklin ETF Trust	20260729	90.27	90.27	90.085	90.2057	23163	89.5727	down	down	correct
FUMB.US	First Trust Ultra Short Duration Municipal ETF	20260729	20.04	20.04	20.0209	20.035	68926	19.9911	down	down	correct
FUTY.US	Fidelity MSCI Utilities Index ETF	20260729	58.81	58.86	57.56	57.77	311500	57.77	down	down	correct
FVAL.US	Fidelity Value Factor ETF	20260729	80.17	80.621	79.37	79.37	33200	79.37	down	down	correct
FVD.US	First Trust Value Line Dividend Index Fund	20260729	50.99	51.2	50.76	50.85	457900	50.85	down	down	correct
FXA.US	Invesco CurrencyShares Australian Dollar Trust	20260729	68.79	69.19	68.581	68.8472	5686	68.6669	up	up	correct
FXB.US	Invesco CurrencyShares British Pound Sterling Trust	20260729	127.84	128.65	126.8628	128.4394	7869	127.9917	up	down	incorrect
FXC.US	Invesco CurrencyShares Canadian Dollar Trust	20260729	69.31	69.67	69.31	69.53	63055	69.5162	up	down	incorrect
FXD.US	First Trust Consumer Discretionary AlphaDEX Fund	20260729	71.13	72.5	71.13	71.66	4900	71.66	up	up	correct
FXE.US	Invesco CurrencyShares Euro Currency Trust	20260729	105.09	105.848	105.04	105.7	91898	105.5356	up	up	correct
FXF.US	Invesco CurrencyShares Swiss Franc Trust	20260729	107.6	108.32	107.39	108.09	34100	108.09	up	up	correct
FXG.US	First Trust Consumer Staples AlphaDEX Fund	20260729	66.04	66.59	66.04	66.33	13500	66.33	up	up	correct
FXH.US	First Trust Health Care AlphaDEX Fund	20260729	128	128.67	127.67	128.24	84600	128.24	up	up	correct
FXI.US	iShares Trust	20260729	35.92	36.49	35.92	36.12	27091100	36.12	up	up	correct
FXL.US	First Trust Technology AlphaDEX Fund	20260729	193.28	195.67	189.75	189.99	84800	189.99	down	down	correct
FXN.US	First Trust Energy AlphaDEX Fund	20260729	21.71	21.72	21.55	21.61	552200	21.61	down	down	correct
FXO.US	First Trust Financials AlphaDEX Fund	20260729	66.39	66.66	66.08	66.12	59700	66.12	down	down	correct
FXP.US	ProShares UltraShort FTSE China 50	20260729	19.7	19.7	19.14	19.47	5000	19.47	down	down	correct
FXU.US	First Trust Utilities AlphaDEX Fund	20260729	49.97	50.02	49.01	49.17	218200	49.17	down	down	correct
FXY.US	Invesco CurrencyShares Japanese Yen Trust	20260729	56.02	56.21	55.97	56.13	172300	56.13	up	up	correct
FXZ.US	First Trust Exchange	20260729	77.81	77.81	75.4	76.31	26200	76.31	down	down	correct
GAL.US	SPDR SSgA Global Allocation ETF	20260729	52.18	52.48	51.95	51.95	28800	51.95	down	down	correct
GAMR.US	ETF Managers Trust	20260729	91.72	91.72	91.086	91.086	800	91.086	down	down	correct
GBIL.US	Goldman Sachs Access Treasury 0	20260729	100.12	100.16	100.12	100.16	626537	99.551	up	down	incorrect
GBUG.US	iPath Gold ETN	20260729	39.37	39.86	37.91	38.665	30100	38.665	down	down	correct
GCC.US	WisdomTree Continuous Commodity Index Fund	20260729	24.11	24.34	24.11	24.21	27100	24.21	up	up	correct
GCOR.US	Goldman Sachs Access U.S. Aggregate Bond ETF	20260729	40.68	40.6995	40.54	40.54	54033	40.2637	down	down	correct
GDMA.US	Alpha Architect ETF Trust	20260729	42.15	42.38	42.15	42.38	19500	42.38	up	up	correct
GDOC.US	Goldman Sachs ETF Trust	20260729	36.15	36.15	35.9	35.956	3600	35.956	down	down	correct
GDX.US	VanEck Vectors Gold Miners ETF	20260729	73.94	76.03	72.18	73.57	25718800	73.57	down	down	correct
GDXD.US	MicroSectors Gold Miners	20260729	50	53.45	45.7	51.24	361500	51.24	up	up	correct
GDXJ.US	VanEck Vectors Junior Gold Miners ETF	20260729	96.09	99.07	93.49	94.98	6315800	94.98	down	down	correct
GDXU.US	MicroSectors Gold Miners 3X Leveraged ETNs	20260729	75.79	82.59	70.25	74.66	1454200	74.66	down	down	correct
GEM.US	Goldman Sachs ActiveBeta Emerging Markets Equity ETF	20260729	47.27	47.99	46.61	46.87	92300	46.87	down	up	incorrect
GGRW.US	Gabelli ETFs Trust	20260729	35.306	35.306	35.306	35.306	100	35.306
GHYB.US	Goldman Sachs Access High Yield Corporate Bond ETF	20260729	44.42	44.44	44.14	44.365	8275	43.8789	down	down	correct
GIGB.US	Goldman Sachs ETF Trust	20260729	45.11	45.14	44.95	44.95	44949	44.5855	down	up	incorrect
GII.US	SPDR S&P Global Infrastructure ETF	20260729	76.08	76.15	75.51	75.6	25600	75.6	down	up	incorrect
GINN.US	Goldman Sachs Innovate Equity ETF	20260729	77.392	77.392	77.392	77.392	100	77.392
GLD.US	SPDR Gold Trust	20260729	368.29	377.62	366.53	371.08	11839900	371.08	up	down	incorrect
GLDM.US	World Gold Trust	20260729	79.42	81.43	79.04	80.02	5426300	80.02	up	up	correct
GLIN.US	VanEck Vectors ETF Trust	20260729	44.82	45.01	44.54	44.64	6500	44.64	down	down	correct
GLL.US	ProShares Trust II	20260729	26.96	27.22	25.63	26.55	3078100	26.55	down	up	incorrect
GLRY.US	Inspire Faithward Mid Cap Momentum ESG ETF	20260729	40.46	40.64	39.42	39.43	40400	39.43	down	down	correct
GLTR.US	Aberdeen Standard Physical Precious Metals Basket Shares ETF	20260729	179.3	184.44	178.48	180.46	57200	180.46	up	up	correct
GMF.US	SPDR S&P Emerging Asia Pacific ETF	20260729	148.39	148.55	146.39	146.39	5700	146.39	down	down	correct
GNR.US	SPDR S&P Global Natural Resources ETF	20260729	72.12	72.46	71.29	71.75	239300	71.75	down	down	correct
GOAU.US	U.S. Global GO GOLD and Precious Metal Miners ETF	20260729	36.6	37.45	35.91	36.17	26700	36.17	down	down	correct
GOEX.US	Global X Funds	20260729	68.55	70.05	67.22	68.37	3700	68.37	down	down	correct
GQRE.US	FlexShares Global Quality Real Estate Index Fund	20260729	66.46	66.64	66.3	66.4	8700	66.4	down	down	correct
GREK.US	Global X MSCI Greece ETF	20260729	78.3	79.53	77.4	78.52	252700	78.52	up	up	correct
GRN.US	iPath Series B Carbon ETN	20260729	32.615	32.615	32.564	32.564	400	32.564	down	down	correct
GRNB.US	VanEck Vectors ETF Trust	20260729	23.81	23.83	23.77	23.775	23857	23.5916	down	down	correct
GSEU.US	Goldman Sachs ETF Trust	20260729	48.742	49.045	48.6	48.768	3300	48.768	up	up	correct
GSG.US	iShares S&P GSCI Commodity	20260729	31.94	32.23	31.93	32.13	524300	32.13	up	up	correct
GSIE.US	Goldman Sachs ActiveBeta International Equity ETF	20260729	46.34	46.815	46.04	46.21	403400	46.21	down	down	correct
GSJY.US	Goldman Sachs ActiveBeta Japan Equity ETF	20260729	51.16	51.28	50.78	50.841	3500	50.841	down	down	correct
GSLC.US	Goldman Sachs ETF Trust	20260729	141.79	142.59	140.12	140.23	293200	140.23	down	down	correct
GSPY.US	Gotham Enhanced 500 ETF	20260729	40.615	40.615	40.088	40.088	3200	40.088	down	down	correct
GSSC.US	Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF	20260729	89.74	90.08	88.65	88.71	231900	88.71	down	down	correct
GSY.US	Invesco Ultra Short Duration ETF	20260729	50.12	50.13	50.1	50.13	647935	49.9601	up	up	correct
GTEK.US	Goldman Sachs Future Tech Leaders Equity ETF	20260729	52.02	52.31	50.06	50.53	79300	50.53	down	down	correct
GTO.US	Invesco Total Return Bond ETF	20260729	46.24	46.295	46.14	46.14	265479	45.9434	down	down	correct
GUNR.US	FlexShares Morningstar Global Upstream Natural Resources Index Fund	20260729	52.33	52.72	51.91	52.23	683400	52.23	down	down	correct
GURU.US	Global X Guru Index ETF	20260729	66.84	66.84	66.12	66.12	1200	66.12	down	down	correct
GUSH.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares	20260729	37.47	38.03	37.061	37.83	962300	37.83	up	up	correct
GVIP.US	Goldman Sachs Hedge Industry VIP ETF	20260729	164.94	164.94	160.37	160.37	12600	160.37	down	down	correct
GWX.US	SPDR S&P International Small Cap ETF	20260729	42.44	42.75	41.96	42.17	51400	42.17	down	down	correct
GXC.US	SPDR Index Shares Funds	20260729	90.27	90.9	90.2	90.26	12100	90.26	down	down	correct
GYLD.US	Arrow Dow Jones Global Yield ETF	20260729	14.49	14.53	14.37	14.37	19500	14.2794	down	down	correct
HACK.US	ETF Series Solutions	20260729	105.46	106.32	103.36	103.88	120100	103.88	down	down	correct
HAIL.US	SPDR S&P Kensho Smart Mobility ETF	20260729	35.32	35.32	35.25	35.25	400	35.25	down	up	incorrect
HAP.US	VanEck Vectors Natural Resources ETF	20260729	71.17	71.2	70.18	70.44	23800	70.44	down	down	correct
HAUZ.US	DBX ETF Trust	20260729	23.1	23.29	23.03	23.14	60500	23.14	up	up	correct
HAWX.US	iShares Currency Hedged MSCI ACWI ex U.S. ETF	20260729	44.48	44.574	44.121	44.125	19500	44.125	down	down	correct
HDEF.US	Xtrackers MSCI EAFE High Dividend Yield Equity ETF	20260729	33.84	34.2	33.84	33.96	128500	33.96	up	down	incorrect
HDG.US	ProShares Hedge Replication ETF	20260729	54.08	54.08	53.83	53.83	1200	53.83	down	down	correct
HDGE.US	AdvisorShares Ranger Equity Bear ETF	20260729	14.87	14.87	14.56	14.69	184600	14.69	down	down	correct
HDLB.US	ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B	20260729	18.56	18.79	18.31	18.485	1300	18.2648	down	up	incorrect
HDMV.US	First Trust Horizon Managed Volatility Developed International ETF	20260729	38.94	38.94	38.94	38.94	100	38.94
HDV.US	iShares Core High Dividend ETF	20260729	29.23	29.385	29.02	29.12	5923983	29.0166	down	down	correct
HEDJ.US	WisdomTree Europe Hedged Equity Fund	20260729	56.44	56.75	56.07	56.07	45200	56.07	down	down	correct
HEQT.US	Simplify Exchange Traded Funds	20260729	33.51	33.52	33.1694	33.1694	108319	33.1694	down	down	correct
HEWJ.US	iShares Currency Hedged MSCI Japan ETF	20260729	62.47	63.08	61.9	61.98	52800	61.98	down	down	correct
HEZU.US	iShares Currency Hedged MSCI Eurozone ETF	20260729	48.31	48.53	48.09	48.11	8600	48.11	down	down	correct
HFXI.US	IQ 50 Percent Hedged FTSE International ETF	20260729	36.73	37.069	36.35	36.46	330100	36.46	down	down	correct
HHH.US	ETF Managers Trust	20260729	66.81	67.62	66.1	66.11	419300	66.11	down	down	correct
HIBL.US	Direxion Daily S&P 500 High Beta Bull 3X Shares	20260729	89.83	90.37	82	82	65200	82	down	down	correct
HIBS.US	Direxion Daily S&P 500 High Beta Bear 3X Shares	20260729	24.07	26.04	23.67	26.04	400900	26.04	up	up	correct
HIPS.US	GraniteShares HIPS US High Income ETF	20260729	11.56	11.56	11.47	11.4751	217437	11.3713	down	down	correct
HMOP.US	Hartford Municipal Opportunities ETF	20260729	38.65	38.822	38.65	38.73	47938	38.5067	up	up	correct
HOLD.US	AdvisorShares Trust	20260729	31.805	31.805	31.745	31.745	700	31.745	down	down	correct
HOMZ.US	ETF Series Solutions	20260729	46.76	46.76	46.385	46.4	1516	46.3023	down	down	correct
HSCZ.US	iShares Currency Hedged MSCI EAFE Small	20260729	42.9	43.065	42.597	42.597	27700	42.597	down	down	correct
HTAB.US	Hartford Exchange	20260729	18.94	18.969	18.93	18.935	31500	18.818	down	down	correct
HTEC.US	Robo Global Healthcare Technology and Innovation ETF	20260729	38.534	38.8	38.36	38.43	1900	38.43	down	down	correct
HTRB.US	Hartford Total Return Bond ETF	20260729	33.43	33.43	33.3	33.3	505720	33.0519	down	down	correct
HTUS.US	Exchange Traded Concepts Trust	20260729	43.09	43.68	42.99	43.034	22600	43.034	down	down	correct
HUSV.US	First Trust Horizon Managed Volatility Domestic ETF	20260729	41.7	41.75	41.501	41.501	1900	41.501	down	up	incorrect
HYBB.US	iShares BB Rated Corporate Bond ETF	20260729	46.37	46.37	46.26	46.32	20500	45.8533	down	down	correct
HYDW.US	DBX ETF Trust	20260729	46.52	46.57	46.465	46.473	1400	46.0536	down	down	correct
HYEM.US	VanEck Vectors Emerging Markets High Yield Bond ETF	20260729	20.01	20.0339	19.95	19.99	89913	19.7563	down	down	correct
HYG.US	iShares Trust	20260729	79.37	79.475	79.14	79.24	53075910	78.427	down	down	correct
HYGH.US	iShares U.S. ETF Trust	20260729	86.4	86.46	86.09	86.09	29100	85.6485	down	down	correct
HYGV.US	FlexShares Trust	20260729	40.03	40.034	39.9	39.909	47300	39.4149	down	down	correct
HYLB.US	Xtrackers USD High Yield Corporate Bond ETF	20260729	36.25	36.275	36.14	36.18	1083896	35.7885	down	down	correct
HYMB.US	SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF	20260729	25.01	25.05	24.96	24.97	1390169	24.7759	down	down	correct
HYS.US	PIMCO 0	20260729	92.63	92.704	92.33	92.42	102742	91.3878	down	down	correct
HYTR.US	CP High Yield Trend ETF	20260729	21.16	21.21	21.14	21.153	154000	21.0487	down	up	incorrect
HYUP.US	Xtrackers High Beta High Yield Bond ETF	20260729	41.2	41.4	41.1655	41.23	3064	40.7026	up	up	correct
IAI.US	iShares U.S. Broker	20260729	188.29	188.43	184.15	184.37	79200	184.37	down	down	correct
IAK.US	iShares U.S. Insurance ETF	20260729	151.42	152.21	150.41	151.09	70500	151.09	down	down	correct
IAPR.US	Innovator MSCI EAFE Power Buffer ETF	20260729	33.28	33.55	33.22	33.267	10400	33.267	down	down	correct
IAT.US	iShares U.S. Regional Banks ETF	20260729	64.11	64.36	63.28	63.49	73100	63.49	down	down	correct
IAU.US	iShares Gold Trust	20260729	75.48	77.39	75.13	76.04	4203200	76.04	up	up	correct
IAUM.US	iShares® Gold Trust Micro	20260729	40	41.01	39.811	40.32	3221700	40.32	up	up	correct
IBD.US	Northern Lights Fund Trust IV	20260729	23.61	24.14	23.53	23.53	88199	23.4402	down	up	incorrect
IBDR.US	iShares iBonds Dec 2026 Term Corporate ETF	20260729	24.23	24.24	24.23	24.24	394612	24.0814	up	up	correct
IBDS.US	iShares iBonds Dec 2027 Term Corporate ETF	20260729	24.19	24.2	24.18	24.19	544341	24.0205
IBDT.US	iShares iBonds Dec 2028 Term Corporate ETF	20260729	25.16	25.2	25.15	25.2	622381	25.0138	up	up	correct
IBDU.US	iShares Trust	20260729	23.05	23.08	23.02	23.06	699300	22.8818	up	up	correct
IBDV.US	iShares Trust	20260729	21.61	21.65	21.58	21.62	695800	21.4547	up	up	correct
IBDW.US	iShares Trust	20260729	20.62	20.665	20.59	20.62	583139	20.455
IBND.US	SPDR Bloomberg Barclays International Corporate Bond ETF	20260729	30.73	30.9	30.6173	30.85	99827	30.7021	up	up	correct
IBUY.US	Amplify Online Retail ETF	20260729	72.82	72.82	71.98	72.021	9100	72.021	down	down	correct
IDEV.US	iShares Core MSCI International Developed Markets ETF	20260729	89.27	90.165	88.565	88.89	1147100	88.89	down	up	incorrect
IDHQ.US	Invesco S&P International Developed Quality ETF	20260729	43.37	43.78	43.01	43.27	238300	43.27	down	down	correct
IDLV.US	Invesco S&P International Developed Low Volatility ETF	20260729	36.02	36.32	36.02	36.09	113000	36.09	up	up	correct
IDMO.US	Invesco S&P International Developed Momentum ETF	20260729	58.79	59.25	57.91	58.24	366100	58.24	down	down	correct
IDNA.US	iShares Genomics Immunology and Healthcare ETF	20260729	32.5	32.56	32.03	32.148	29500	32.148	down	down	correct
IDOG.US	ALPS International Sector Dividend Dogs ETF	20260729	43.27	43.77	43.15	43.31	14600	43.31	up	up	correct
IDRV.US	iShares Trust	20260729	35.57	36	35.15	35.3	18500	35.3	down	down	correct
IDU.US	iShares U.S. Utilities ETF	20260729	115.76	115.85	113.68	113.95	186600	113.95	down	down	correct
IDX.US	VanEck Vectors Indonesia Index ETF	20260729	10.66	10.73	10.61	10.61	25500	10.61	down	down	correct
IEMG.US	iShares Core MSCI Emerging Markets ETF	20260729	74.96	76.12	73.83	74.15	14477700	74.15	down	down	correct
IEUR.US	iShares Core MSCI Europe ETF	20260729	75.34	76.11	74.905	75.28	600100	75.28	down	down	correct
IEV.US	iShares Trust	20260729	73	73.6	72.51	72.91	69900	72.91	down	down	correct
IEZ.US	iShares U.S. Oil Equipment & Services ETF	20260729	27.52	27.52	26.64	26.65	135800	26.65	down	down	correct
IFED.US	IFED	20260729	45.2	45.7	44	45.7	5400	45.7	up	down	incorrect
IG.US	Principal Exchange	20260729	20.258	20.258	20.2	20.2	22237	20.1139	down	up	incorrect
IGBH.US	iShares Interest Rate Hedged Long	20260729	24.28	24.34	24.26	24.265	1086369	24.1668	down	down	correct
IGLB.US	iShares 10+ Year Investment Grade Corporate Bond ETF	20260729	48.45	48.46	47.92	47.95	2412036	47.5275	down	up	incorrect
IGM.US	iShares Expanded Tech Sector ETF	20260729	149.51	150.87	146.06	146.2	374800	146.2	down	down	correct
IHAK.US	iShares Cybersecurity and Tech ETF	20260729	59.97	60.555	59.17	59.5	149200	59.5	down	down	correct
IHDG.US	WisdomTree Trust	20260729	52.68	52.91	52.314	52.36	96700	52.36	down	down	correct
IHE.US	iShares U.S. Pharmaceuticals ETF	20260729	104.04	104.47	103.21	103.5	249400	103.5	down	down	correct
IHF.US	iShares U.S. Healthcare Providers ETF	20260729	58.09	58.27	56.96	57.06	804900	57.06	down	down	correct
IHI.US	iShares U.S. Medical Devices ETF	20260729	52.49	53.6	52.43	53.3	2650400	53.3	up	up	correct
IHY.US	VanEck Vectors International High Yield Bond ETF	20260729	21.47	21.55	21.42	21.475	5015	21.2679	up	up	correct
IIGD.US	Invesco Investment Grade Defensive ETF	20260729	24.295	24.3021	24.26	24.3021	2174	24.2181	up	up	correct
IJAN.US	Innovator MSCI EAFE Power Buffer ETF January	20260729	37.88	38.27	37.88	38.145	7700	38.145	up	up	correct
IJH.US	iShares Trust	20260729	75.73	75.87	74.64	74.73	10711500	74.73	down	down	correct
IJJ.US	iShares S&P Mid	20260729	149.28	149.54	147.78	147.97	95100	147.97	down	down	correct
IJK.US	iShares S&P Mid	20260729	112.34	112.44	110.05	110.26	131600	110.26	down	down	correct
IJR.US	iShares Core S&P Small	20260729	145.83	146.41	144.15	144.32	4128200	144.32	down	down	correct
IJS.US	iShares S&P Small	20260729	136.98	137.52	135.66	135.86	222600	135.86	down	down	correct
IJUL.US	Innovator MSCI EAFE Power Buffer ETF	20260729	36.02	36.24	35.94	35.984	42200	35.984	down	down	correct
ILCB.US	iShares Morningstar U.S. Equity ETF	20260729	102.4	102.42	101.0112	101.0112	11687	101.0112	down	down	correct
ILCG.US	iShares Morningstar Growth ETF	20260729	109.79	110.33	107.68	107.77	50224	107.77	down	up	incorrect
ILCV.US	iShares Morningstar Value ETF	20260729	105.09	105.3055	104.201	104.24	24798	104.24	down	up	incorrect
ILDR.US	First Trust Exchange	20260729	36.13	36.13	34.75	34.76	56100	34.76	down	down	correct
ILF.US	iShares Latin America 40 ETF	20260729	34.88	34.88	34.23	34.3	1905500	34.3	down	down	correct
ILTB.US	iShares Trust	20260729	47.88	47.88	47.32	47.35	36930	46.9393	down	down	correct
IMCB.US	iShares Morningstar Mid	20260729	97.85	98.1539	96.78	96.86	52448	96.86	down	down	correct
IMCG.US	iShares Morningstar Mid	20260729	95.48	95.7799	93.93	94.11	101375	94.11	down	down	correct
IMTB.US	iShares Core 5	20260729	43.1312	43.1937	43.0045	43.08	17959	42.7474	down	up	incorrect
IMTM.US	iShares MSCI Intl Momentum Factor ETF	20260729	50.85	51.21	50.155	50.33	1021600	50.33	down	up	incorrect
INCO.US	Columbia India Consumer ETF	20260729	61.17	61.27	60.85	60.95	17800	60.95	down	down	correct
INDL.US	Direxion Daily MSCI India Bull 2x Shares	20260729	44.66	45.2	44.33	44.38	10000	44.38	down	up	incorrect
INDS.US	Pacer Benchmark Industrial Real Estate SCTR ETF	20260729	42.8	42.8	42.383	42.383	6844	42.383	down	up	incorrect
INFL.US	Horizon Kinetics Inflation Beneficiaries ETF	20260729	50.59	51.36	50.43	50.81	52100	50.81	up	down	incorrect
INKM.US	SSGA Active Trust	20260729	34.56	34.56	34.38	34.38	69100	34.38	down	down	correct
INMU.US	BlackRock Intermediate Muni Income Bond ETF	20260729	23.84	23.86	23.815	23.83	117800	23.6912	down	down	correct
INTF.US	iShares Edge MSCI Multifactor Intl ETF	20260729	41.34	41.72	41.04	41.19	181000	41.19	down	down	correct
IOCT.US	Innovator ETFs Trust	20260729	37.13	37.27	37.03	37.03	6500	37.03	down	down	correct
IOO.US	iShares Global 100 ETF	20260729	137.82	138.96	136.27	136.44	89300	136.44	down	down	correct
IPAC.US	iShares Core MSCI Pacific ETF	20260729	81.23	82.22	80.61	80.84	119600	80.84	down	down	correct
IPAY.US	ETF Series Solutions	20260729	50.23	51.33	50.158	50.78	78000	50.78	up	up	correct
IPO.US	Renaissance IPO ETF	20260729	51.14	51.5	49.76	49.8	28100	49.8	down	up	incorrect
IPOS.US	Renaissance International IPO ETF	20260729	21.38	21.63	21.36	21.382	1200	21.382	up	up	correct
IQDF.US	FlexShares International Quality Dividend Index Fund	20260729	34.08	34.43	33.84	33.9	54500	33.9	down	up	incorrect
IQDY.US	FlexShares International Quality Dividend Dynamic Index Fund	20260729	41.35	41.49	40.93	41.08	2500	41.08	down	down	correct
IQLT.US	iShares MSCI Intl Quality Factor ETF	20260729	49.62	50.145	49.295	49.5	2126900	49.5	down	down	correct
IQSI.US	IQ Candriam ESG International Equity ETF	20260729	37.68	37.72	37.57	37.606	1600	37.606	down	down	correct
IQSU.US	IQ Candriam ESG US Equity ETF	20260729	59.89	60.26	59.552	59.552	800	59.552	down	up	incorrect
ISCB.US	iShares Morningstar Small	20260729	75	75	73.86	73.86	6343	73.86	down	down	correct
ISCF.US	iShares Trust	20260729	43.49	43.82	43.18	43.33	66100	43.33	down	down	correct
ISCG.US	iShares Morningstar Small	20260729	62.84	62.85	61.68	61.73	15200	61.73	down	down	correct
ISCV.US	iShares Morningstar Small	20260729	80.32	80.6401	79.8556	79.8556	6539	79.8556	down	down	correct
ISRA.US	VanEck Vectors Israel ETF	20260729	63	63	61.96	61.96	6500	61.96	down	down	correct
ISWN.US	Amplify ETF Trust	20260729	21.99	22.04	21.84	21.954	7200	21.954	down	down	correct
ITAN.US	Alpha Architect ETF Trust	20260729	42.61	42.76	42.31	42.311	9600	42.311	down	up	incorrect
ITEQ.US	BlueStar Israel Technology ETF	20260729	62.39	62.39	60.739	60.739	5800	60.739	down	down	correct
ITOT.US	iShares Core S&P Total U.S. Stock Market ETF	20260729	162.3	162.91	159.93	160.03	1715100	160.03	down	down	correct
IVE.US	iShares Trust	20260729	234.32	234.87	232.15	232.36	793200	232.36	down	down	correct
IVES.US	ETF Managers Trust	20260729	34.61	35.07	33.915	33.97	479200	33.97	down	down	correct
IVLU.US	iShares Edge MSCI Intl Value Factor ETF	20260729	42.73	43.135	42.44	42.57	1268100	42.57	down	up	incorrect
IVOG.US	Vanguard S&P Mid	20260729	140.03	140.43	137.34	137.52	15700	137.52	down	down	correct
IVOL.US	Krane Shares Trust	20260729	17.19	17.42	17.141	17.38	158900	17.2759	up	down	incorrect
IVOO.US	Vanguard Admiral Funds	20260729	128.23	128.31	126.3	126.44	59200	126.44	down	up	incorrect
IVOV.US	Vanguard S&P Mid	20260729	115.46	115.46	114.26	114.39	5500	114.39	down	down	correct
IVV.US	iShares Core S&P 500 ETF	20260729	743.42	746.15	732.5	733.12	3960700	733.12	down	down	correct
IVW.US	iShares S&P 500 Growth ETF	20260729	131.61	132.37	129.12	129.28	1855100	129.28	down	down	correct
IWB.US	iShares Russell 1000 ETF	20260729	404.78	406.53	399.15	399.27	314500	399.27	down	up	incorrect
IWC.US	iShares Micro	20260729	188.56	189.33	185.76	186.12	29000	186.12	down	down	correct
IWD.US	iShares Russell 1000 Value ETF	20260729	251.61	252.34	249.31	249.52	1619400	249.52	down	down	correct
IWDL.US	ETRACS 2x Leveraged US Value Factor TR ETN	20260729	65.667	65.667	65.667	65.667	200	65.667
IWF.US	iShares Russell 1000 Growth ETF	20260729	116.12	117.05	113.965	114.05	3707926	114.05	down	down	correct
IWFL.US	ETRACS 2x Leveraged US Growth Factor TR ETN	20260729	50.823	50.823	50.823	50.823	100	50.823
IWL.US	iShares Russell Top 200 ETF	20260729	182.21	182.87	179.46	179.6	28600	179.6	down	down	correct
IWM.US	iShares Trust	20260729	292.49	293.67	288.26	288.57	33297400	288.57	down	down	correct
IWML.US	ETRACS 2x Leveraged US Size Factor TR ETN	20260729	30.972	30.972	30.972	30.972	100	30.972
IWN.US	iShares Russell 2000 Value ETF	20260729	223.51	224.49	221.38	221.6	1013500	221.6	down	down	correct
IWO.US	iShares Russell 2000 Growth ETF	20260729	370.47	372.1	363.07	363.7	516900	363.7	down	down	correct
IWP.US	iShares Russell Mid	20260729	136.16	137.7	134	134.32	388100	134.32	down	down	correct
IWR.US	iShares Russell Mid	20260729	110.54	111.08	109.43	109.58	1523900	109.58	down	down	correct
IWS.US	iShares Russell Mid	20260729	169.14	169.6	167.76	167.97	351200	167.97	down	down	correct
IWV.US	iShares Russell 3000 ETF	20260729	421.37	423	415.36	415.81	79800	415.81	down	down	correct
IWX.US	iShares Russell Top 200 Value ETF	20260729	109.67	109.88	108.53	108.53	196900	108.53	down	up	incorrect
IWY.US	iShares Russell Top 200 Growth ETF	20260729	270.77	272.72	265.52	265.58	382300	265.58	down	down	correct
IXC.US	iShares Global Energy ETF	20260729	54.94	55.2	54.63	54.85	449500	54.85	down	down	correct
IXG.US	iShares Global Financials ETF	20260729	132.28	132.53	130.98	131.21	74600	131.21	down	down	correct
IXJ.US	iShares Global Healthcare ETF	20260729	102.87	103.23	102.14	102.43	177000	102.43	down	up	incorrect
IXN.US	iShares Global Tech ETF	20260729	128.56	130.17	125.44	125.49	410800	125.49	down	down	correct
IXP.US	iShares Global Comm Services ETF	20260729	115.17	116.65	114.85	115.04	15800	115.04	down	down	correct
IYC.US	iShares U.S. Consumer Services ETF	20260729	99.61	100.99	99.61	99.83	55500	99.83	up	down	incorrect
IYE.US	iShares U.S. Energy ETF	20260729	62.69	62.95	62.03	62.24	851000	62.24	down	up	incorrect
IYF.US	iShares U.S. Financials ETF	20260729	136.26	136.26	133.93	134.18	250200	134.18	down	up	incorrect
IYG.US	iShares U.S. Financial Services ETF	20260729	95.82	96.02	94.37	94.44	61600	94.44	down	down	correct
IYH.US	iShares U.S. Healthcare ETF	20260729	70.18	70.58	69.71	69.87	666900	69.87	down	up	incorrect
IYK.US	iShares U.S. Consumer Goods ETF	20260729	76.42	77.59	76.42	76.85	180000	76.85	up	up	correct
IYM.US	iShares U.S. Basic Materials ETF	20260729	178.86	178.86	174.61	176.75	44800	176.75	down	up	incorrect
IYR.US	iShares U.S. Real Estate ETF	20260729	107.21	107.63	106.49	107.01	6530600	107.01	down	down	correct
IYW.US	iShares U.S. Technology ETF	20260729	231.96	234.48	227.14	227.34	472700	227.34	down	up	incorrect
IYY.US	iShares Dow Jones U.S. ETF	20260729	180.28	180.96	177.86	177.86	24400	177.86	down	up	incorrect
JAAA.US	Janus Detroit Street Trust	20260729	50.66	50.67	50.65	50.66	2929800	50.254
JDIV.US	JPMorgan U.S. Dividend ETF	20260729	56.69	56.69	55.981	55.981	300	55.981	down	down	correct
JDST.US	Direxion Daily Junior Gold Miners Index Bear 2X Shares	20260729	41.79	43.91	39.35	42.67	490000	42.67	up	up	correct
JEPI.US	J.P. Morgan Exchange	20260729	57.5	57.55	56.875	56.92	4511000	56.1913	down	down	correct
JETS.US	U.S. Global Jets ETF	20260729	31.22	31.7	30.9	30.97	3042700	30.97	down	down	correct
JHCB.US	John Hancock Exchange	20260729	20.79	20.805	20.72	20.755	52800	20.6545	down	down	correct
JHEM.US	John Hancock Multifactor Emerging Markets ETF	20260729	36.85	37.26	36.56	36.64	19400	36.64	down	down	correct
JHMB.US	John Hancock Exchange	20260729	21.69	21.725	21.65	21.67	22800	21.5773	down	down	correct
JHMD.US	John Hancock Multifactor Developed International ETF	20260729	44.73	45.13	44.42	44.68	54700	44.68	down	down	correct
JHML.US	John Hancock Multifactor Large Cap ETF	20260729	88.73	88.81	87.51	87.54	36300	87.54	down	down	correct
JHMM.US	John Hancock Multifactor Mid Cap ETF	20260729	74.36	74.63	73.48	73.57	449800	73.57	down	down	correct
JHMU.US	John Hancock Exchange	20260729	25.89	25.925	25.873	25.873	1600	25.7883	down	up	incorrect
JHSC.US	John Hancock Multifactor Small Cap ETF	20260729	48.59	48.67	47.951	47.97	21600	47.97	down	up	incorrect
JIG.US	J.P. Morgan Exchange	20260729	79.2	79.96	78.2	78.49	33600	78.49	down	down	correct
JMBS.US	Janus Henderson Mortgage	20260729	44.58	44.71	44.475	44.48	865679	44.0918	down	down	correct
JMOM.US	JPMorgan U.S. Momentum Factor ETF	20260729	80.28	80.402	78.58	78.61	265300	78.61	down	down	correct
JNK.US	SPDR Bloomberg Barclays High Yield Bond ETF	20260729	95.58	95.68	95.28	95.39	2210504	94.3388	down	down	correct
JNUG.US	Direxion Daily Junior Gold Miners Index Bull 2X Shares	20260729	113.17	120	106.9	110.64	426800	110.64	down	down	correct
JOJO.US	Tidal ETF Trust	20260729	15.25	15.26	15.099	15.099	5100	15.0404	down	down	correct
JOYY.US	Infusive® Compounding Global Equities ETF	20260729	75.49	75.5	73.62	73.99	243900	73.99	down	down	correct
JPEM.US	JPMorgan Diversified Return Emerging Markets Equity ETF	20260729	63.85	64.32	63.65	63.68	9100	63.68	down	down	correct
JPIE.US	J.P. Morgan Exchange	20260729	45.85	45.9	45.8	45.84	1414900	45.408	down	down	correct
JPIN.US	JPMorgan Diversified Return International Equity ETF	20260729	74.41	75.169	74.177	74.304	4800	74.304	down	down	correct
JPMB.US	JPMorgan USD Emerging Markets Sovereign Bond ETF	20260729	39.62	39.62	39.475	39.475	3200	39.1261	down	down	correct
JPME.US	JPMorgan Diversified Return U.S. Mid Cap Equity ETF	20260729	127.26	127.265	126.236	126.236	6400	126.236	down	down	correct
JPSE.US	JPMorgan Diversified Return U.S. Small Cap Equity ETF	20260729	59.82	59.88	59.084	59.084	12900	59.084	down	down	correct
JPUS.US	JPMorgan Diversified Return U.S. Equity ETF	20260729	143.57	143.57	142.388	142.388	3500	142.388	down	up	incorrect
JPXN.US	iShares JPX	20260729	96.85	97.68	96.27	96.27	6300	96.27	down	down	correct
JQUA.US	JPMorgan U.S. Quality Factor ETF	20260729	72.03	72.68	71.53	71.6	369400	71.6	down	down	correct
JSCP.US	JPMorgan Short Duration Core Plus ETF	20260729	46.87	47	46.835	46.935	385800	46.5782	up	up	correct
JSTC.US	Tidal ETF Trust	20260729	22.39	22.46	22.18	22.18	73400	22.18	down	down	correct
JUSA.US	JPMorgan ActiveBuilders U.S. Large Cap Equity ETF	20260729	66.58	66.935	65.75	65.82	39000	65.82	down	down	correct
JUST.US	Goldman Sachs JUST U.S. Large Cap Equity ETF	20260729	105.75	106.8	104.951	104.951	2900	104.951	down	down	correct
JVAL.US	JPMorgan U.S. Value Factor ETF	20260729	57.92	58.13	57.13	57.13	52200	57.13	down	down	correct
JXI.US	iShares Global Utilities ETF	20260729	85.08	85.2	83.86	83.94	10900	83.94	down	down	correct
KARS.US	KraneShares Electric Vehicles and Future Mobility Index ETF	20260729	29	29.37	28.71	28.904	7000	28.904	down	down	correct
KBA.US	KraneShares Trust	20260729	33.17	33.37	33.09	33.17	12500	33.17
KBE.US	SPDR S&P Bank ETF	20260729	69.86	70.43	69.44	69.65	1914200	69.65	down	up	incorrect
KCCA.US	KraneShares California Carbon Allowance ETF	20260729	16.51	16.72	16.51	16.65	20300	16.65	up	up	correct
KCE.US	SPDR S&P Capital Markets ETF	20260729	161	161	157.85	157.97	9400	157.97	down	down	correct
KEMQ.US	KraneShares FTSE Emerging Markets Consumer Technology Index ETF	20260729	24.52	24.7	24.52	24.586	1300	24.586	up	up	correct
KEMX.US	KraneShares MSCI Emerging Markets ex China Index ETF	20260729	46.25	46.6	45.01	45.702	7300	45.702	down	down	correct
KGRN.US	KraneShares MSCI China Clean Technology ETF	20260729	23.73	24.62	23.73	24.1	12000	24.1	up	up	correct
KHYB.US	KraneShares Asia Pacific High Yield Bond ETF	20260729	24.14	24.14	24.12	24.12	1200	23.7359	down	down	correct
KIE.US	SPDR S&P Insurance ETF	20260729	65.65	66.22	65.3	65.73	1253400	65.73	up	up	correct
KMLM.US	KFA Mount Lucas Index Strategy ETF	20260729	29.41	29.63	29.41	29.55	167500	29.55	up	up	correct
KNOW.US	Direxion All Cap Insider Sentiment Shares	20260729	12.826	12.826	12.826	12.826	100	12.826
KOKU.US	Xtrackers MSCI Kokusai Equity ETF	20260729	128.331	128.331	128.331	128.331	100	128.331
KOLD.US	ProShares UltraShort Bloomberg Natural Gas	20260729	30.8	30.83	29.5	30.21	1555900	30.21	down	down	correct
KOMP.US	SPDR S&P Kensho New Economies Composite ETF	20260729	65.43	65.43	63.34	63.47	61300	63.47	down	down	correct
KONG.US	ETF Opportunities Trust	20260729	31.44	31.5316	31.44	31.5316	1473	31.5316	up	up	correct
KORP.US	American Century Diversified Corporate Bond ETF	20260729	46.08	46.08	45.84	45.855	84459	45.6501	down	down	correct
KORU.US	Direxion Shares ETF Trust	20260729	13.37	14.82	11.65	12.08	93790800	12.08	down	down	correct
KRBN.US	KraneShares Global Carbon ETF	20260729	33.38	33.53	33.3	33.44	12000	33.44	up	up	correct
KRE.US	SPDR S&P Regional Banking ETF	20260729	76.36	76.94	75.93	76.18	18483600	76.18	down	down	correct
KSA.US	iShares MSCI Saudi Arabia ETF	20260729	36.47	36.59	36.3	36.34	543100	36.34	down	down	correct
KSTR.US	KraneShares SSE STAR Market 50 Index ETF	20260729	24.07	24.34	23.85	23.92	795700	23.92	down	down	correct
KURE.US	KraneShares MSCI All China Health Care Index ETF	20260729	17.33	17.5	17.3	17.316	13200	17.316	down	down	correct
KVLE.US	KFA Value Line Dynamic Core Equity Index ETF	20260729	28.375	28.5	28.145	28.146	1700	28.146	down	down	correct
KWEB.US	KraneShares CSI China Internet ETF	20260729	27.58	28.16	27.53	27.8	21439000	27.8	up	up	correct
KXI.US	iShares Global Consumer Staples ETF	20260729	69.86	70.72	69.83	70.53	356200	70.53	up	up	correct
LABD.US	Direxion Daily S&P Biotech Bear 3X Shares	20260729	8.92	9.46	8.68	9.24	7988900	9.24	up	up	correct
LABU.US	Direxion Shares ETF Trust	20260729	241.72	247.85	226.77	232.23	317800	232.23	down	up	incorrect
LCR.US	Leuthold Core ETF	20260729	39.71	39.71	39.251	39.251	600	39.251	down	down	correct
LCTD.US	BlackRock World ex U.S. Carbon Transition Readiness ETF	20260729	57.835	58.26	57.535	57.69	6500	57.69	down	down	correct
LCTU.US	BlackRock U.S. Carbon Transition Readiness ETF	20260729	79.73	80.006	78.7	78.7	23500	78.7	down	down	correct
LDUR.US	PIMCO Enhanced Low Duration Active Exchange	20260729	95.32	95.45	95.1951	95.45	61984	94.7909	up	up	correct
LEMB.US	iShares J.P. Morgan EM Local Currency Bond ETF	20260729	42.25	42.44	42.17	42.32	262700	42.32	up	up	correct
LGH.US	HCM Defender 500 Index ETF	20260729	62.56	63.22	61.73	61.73	15600	61.73	down	down	correct
LGLV.US	SPDR SSGA US Large Cap Low Volatility Index ETF	20260729	191.19	191.19	189.49	189.69	29200	189.69	down	down	correct
LGOV.US	First Trust Exchange	20260729	21.08	21.55	20.56	20.968	152100	20.8904	down	down	correct
LIT.US	Global X Funds	20260729	66.94	67.95	66.15	66.74	193300	66.74	down	down	correct
LOPP.US	Gabelli ETFs Trust	20260729	36.659	36.659	36.659	36.659	100	36.659
LOUP.US	Innovator ETFs Trust	20260729	85.23	85.7	82.9	82.9	10000	82.9	down	down	correct
LQD.US	iShares iBoxx $ Investment Grade Corporate Bond ETF	20260729	106.72	106.8	106.15	106.22	44523238	105.3208	down	down	correct
LQDB.US	iShares Trust	20260729	84.875	84.875	84.799	84.799	800	84.0911	down	down	correct
LQDH.US	iShares Interest Rate Hedged Corporate Bond ETF	20260729	92.22	92.35	92.21	92.34	27400	91.8841	up	up	correct
LRGF.US	iShares MSCI USA Multifactor ETF	20260729	75.47	75.8	74.4	74.4	201300	74.4	down	down	correct
LRNZ.US	TrueShares Technology AI and Deep Learning ETF	20260729	55.89	57.49	55.653	55.653	2500	55.653	down	down	correct
LSAF.US	LeaderSharesTM AlphaFactor US Core Equity ETF	20260729	54.76	55.01	54.62	54.62	7700	54.62	down	down	correct
LSAT.US	Two Roads Shared Trust	20260729	46.76	46.76	46.47	46.521	2300	46.521	down	down	correct
LTL.US	ProShares Ultra Telecommunications	20260729	23.63	23.95	23.49	23.49	600	23.49	down	down	correct
LTPZ.US	PIMCO 15+ Year U.S. TIPS Index Exchange	20260729	48.64	48.78	48.16	48.24	153354	47.7777	down	down	correct
MAKX.US	ProShares S&P Kensho Smart Factories ETF	20260729	61.24	61.41	60.18	60.35	1900	60.35	down	down	correct
MBOX.US	Freedom Day Dividend ETF	20260729	42.02	42.02	41.691	41.691	4000	41.691	down	down	correct
MBSD.US	FlexShares Disciplined Duration MBS Index Fund	20260729	20.45	20.4515	20.4	20.4515	6846	20.332	up	up	correct
MDY.US	SPDR S&P MIDCAP 400 ETF Trust	20260729	691.15	691.6	680.57	681.16	855200	681.16	down	down	correct
MDYG.US	SPDR S&P 400 Mid Cap Growth ETF	20260729	107.1	107.37	105.07	105.32	155200	105.32	down	down	correct
MDYV.US	SPDR S&P 400 Mid Cap Value ETF	20260729	95.94	96.05	94.98	95.07	64900	95.07	down	down	correct
META.US	Roundhill Ball Metaverse ETF	20260729	593.25	599.97	582.22	585.61	22371100	585.61	down	down	correct
MEXX.US	Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3	20260729	29.1	29.29	28.19	28.398	11800	28.398	down	down	correct
MFDX.US	PIMCO RAFI Dynamic Multi	20260729	40.83	41.3	40.68	40.767	15700	40.767	down	down	correct
MFEM.US	PIMCO RAFI Dynamic Multi	20260729	26.03	26.37	25.76	25.795	22400	25.795	down	down	correct
MFUS.US	PIMCO RAFI Dynamic Multi	20260729	65.54	65.54	64.549	64.56	6500	64.56	down	down	correct
MGC.US	Vanguard Mega Cap Index Fund ETF Shares	20260729	269.42	270.3	265.41	265.41	100100	265.41	down	down	correct
MGK.US	Vanguard Mega Cap Growth Index Fund ETF Shares	20260729	84.21	85.12	83.04	83.11	1353900	83.11	down	down	correct
MGV.US	Vanguard World Fund	20260729	165.33	165.42	162.62	162.62	287200	162.62	down	down	correct
MID.US	American Century Mid Cap Growth Impact ETF	20260729	66.49	66.49	65.472	65.472	2400	65.472	down	down	correct
MIDE.US	DBX ETF Trust	20260729	38.8153	38.8153	38.8153	38.8153	99	38.8153
MIDU.US	Direxion Shares ETF Trust	20260729	68.57	70.18	67.05	67.28	18500	67.28	down	down	correct
MINO.US	PIMCO ETF Trust	20260729	44.99	45.07	44.94	44.98	118583	44.7087	down	down	correct
MINT.US	PIMCO Enhanced Short Maturity Active Exchange	20260729	100.75	100.75	100.73	100.75	1125478	100.0763
MJ.US	ETFMG Alternative Harvest ETF	20260729	22.27	22.27	21.77	21.93	29400	21.93	down	down	correct
MLPA.US	Global X MLP ETF	20260729	56.5	56.8	55.88	55.88	201978	54.8607	down	down	correct
MLPB.US	UBS ETRACS Alerian MLP Infrastructure Index ETN Series B	20260729	30.74	30.74	30.284	30.284	2500	30.284	down	down	correct
MLPR.US	ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN	20260729	75.1	75.1	74.027	74.027	800	74.027	down	down	correct
MLPX.US	Global X MLP & Energy Infrastructure ETF	20260729	75.33	75.7766	74.37	74.47	699852	73.6969	down	down	correct
MMIN.US	IQ MacKay Municipal Insured ETF	20260729	23.77	23.8299	23.74	23.745	103003	23.5837	down	down	correct
MMIT.US	IndexIQ Active ETF Trust	20260729	24.03	24.09	24.015	24.02	194232	23.8718	down	down	correct
MMSC.US	MMSC	20260729	26.864	27.27	26.661	26.661	3500	26.661	down	down	correct
MMTM.US	SPDR S&P 1500 Momentum Tilt ETF	20260729	298.1	298.1	292.22	292.22	1100	292.22	down	down	correct
MNA.US	IQ Merger Arbitrage ETF	20260729	36.48	36.48	36.3644	36.3644	9983	36.3644	down	down	correct
MOO.US	VanEck Vectors Agribusiness ETF	20260729	83.92	83.92	83.13	83.39	195800	83.39	down	down	correct
MORT.US	VanEck Vectors Mortgage REIT Income ETF	20260729	9.89	9.92	9.82	9.84	714300	9.84	down	down	correct
MOTO.US	SmartETFs Smart Transportation & Technology ETF	20260729	59.03	59.03	58.76	58.76	300	58.76	down	down	correct
MSOS.US	AdvisorShares Pure US Cannabis ETF	20260729	4.1	4.17	3.98	4.01	3827200	4.01	down	down	correct
MTGP.US	WisdomTree Mortgage Plus Bond Fund	20260729	43.66	43.7099	43.4958	43.4958	2009	43.3521	down	up	incorrect
MTUL.US	ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN	20260729	51.44	51.44	45.593	45.593	1100	45.593	down	up	incorrect
MUB.US	iShares Trust	20260729	105.95	106.11	105.74	105.77	6139506	105.1924	down	up	incorrect
MUNI.US	PIMCO ETF Trust	20260729	51.85	51.92	51.83	51.835	273276	51.5546	down	up	incorrect
MUSI.US	American Century Multisector Income ETF	20260729	43.215	43.27	43.15	43.165	44500	42.9599	down	up	incorrect
MUST.US	Columbia Multi	20260729	20.33	20.39	20.24	20.31	197935	20.197	down	up	incorrect
MVRL.US	ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN	20260729	13.32	13.38	13.17	13.2059	2966	13.0888	down	up	incorrect
MVV.US	ProShares Ultra MidCap400	20260729	88.59	88.59	85.87	85.87	4600	85.87	down	up	incorrect
MXI.US	iShares Global Materials ETF	20260729	105.31	105.74	104.78	105.42	5800	105.42	up	up	correct
MYY.US	ProShares Short MidCap400	20260729	15.32	15.5	15.32	15.5	1700	15.5	up	up	correct
MZZ.US	ProShares UltraShort MidCap400	20260729	5.94	6.15	5.94	6.15	900	6.15	up	up	correct
NACP.US	Impact Shares Trust I	20260729	57.12	57.12	55.96	55.96	1100	55.96	down	down	correct
NAIL.US	Direxion Daily Homebuilders & Supplies Bull 3X Shares	20260729	42.78	43.83	39.59	39.87	1110300	39.87	down	down	correct
NANR.US	SPDR S&P North American Natural Resources ETF	20260729	80.35	80.56	79.54	79.96	145300	79.96	down	down	correct
NERD.US	Listed Funds Trust	20260729	21.62	21.8	21.62	21.682	2200	21.682	up	up	correct
NETL.US	Fundamental Income Net Lease Real Estate ETF	20260729	27.93	27.93	27.667	27.667	7800	27.5578	down	down	correct
NFLT.US	Virtus Newfleet Multi	20260729	22.73	22.7502	22.67	22.67	385151	22.5783	down	down	correct
NFRA.US	FlexShares STOXX Global Broad Infrastructure Index Fund	20260729	65.52	65.61	65.06	65.06	56700	65.06	down	down	correct
NLR.US	VanEck Vectors Uranium+Nuclear Energy ETF	20260729	105.66	106	102.13	102.7	485900	102.7	down	down	correct
NORW.US	Global X MSCI Norway ETF	20260729	34.67	34.93	34.25	34.5	14300	34.5	down	down	correct
NRGD.US	MicroSectors U.S. Big Oil Index	20260729	19.85	20.345	19.646	20.2	67100	20.2	up	up	correct
NRGU.US	MicroSectors U.S. Big Oil Index 3X Leveraged ETNs	20260729	42.91	43.3	41.73	42.33	136100	42.33	down	down	correct
NTSE.US	WisdomTree Emerging Markets Efficient Core Fund	20260729	42.88	43.525	42.691	42.691	2100	42.691	down	down	correct
NTSI.US	WisdomTree International Efficient Core Fund	20260729	46.61	47.2	46.585	46.64	14100	46.64	up	up	correct
NTSX.US	WisdomTree Trust	20260729	58.1	58.31	57.26	57.27	29000	57.27	down	down	correct
NUAG.US	Nuveen Enhanced Yield U.S. Aggregate Bond ETF	20260729	20.73	20.73	20.69	20.69	61931	20.5202	down	down	correct
NUBD.US	Nuveen ESG U.S. Aggregate Bond ETF	20260729	21.86	21.89	21.83	21.83	23673	21.6799	down	down	correct
NUGO.US	Nushares ETF Trust	20260729	40.91	40.91	40.061	40.061	13800	40.061	down	down	correct
NUGT.US	Direxion Shares ETF Trust	20260729	110.55	116.9	105.43	109.73	957400	109.73	down	down	correct
NUHY.US	Nuveen ESG High Yield Corporate Bond ETF	20260729	21.23	21.25	21.19	21.205	16700	20.9638	down	down	correct
NUSA.US	Nuveen Enhanced Yield 1	20260729	23.05	23.05	23.01	23.05	9350	22.9
NYF.US	iShares New York Muni Bond ETF	20260729	53	53.11	52.97	52.971	132856	52.6876	down	down	correct
OALC.US	Unified Series Trust	20260729	39.84	39.84	39.25	39.25	22100	39.25	down	up	incorrect
OBOR.US	KraneShares MSCI One Belt One Road Index ETF	20260729	26.139	26.139	26.139	26.139	100	26.139
OCIO.US	ClearShares OCIO ETF	20260729	36.42	36.42	36.156	36.156	600	36.156	down	up	incorrect
OEF.US	iShares S&P 100 ETF	20260729	363.57	365.46	358.17	358.27	305100	358.27	down	up	incorrect
OGCP.US	Empire State Realty OP L.P	20260729	5.42	5.42	5.42	5.42	1000	5.42
OIH.US	VanEck Vectors ETF Trust	20260729	380.89	382.62	367.55	367.94	302500	367.94	down	up	incorrect
OILU.US	Bank of Montreal	20260729	43.47	44.07	42.461	43	200000	43	down	up	incorrect
OND.US	ProShares Trust	20260729	34.619	34.619	34.619	34.619	100	34.619
ONEO.US	SPDR Russell 1000 Momentum Focus ETF	20260729	156.56	156.56	152.75	152.75	1400	152.75	down	up	incorrect
ONEV.US	SPDR Russell 1000 Low Volatility Focus ETF	20260729	150.62	150.638	150.62	150.638	1100	150.638	up	down	incorrect
ONEY.US	SPDR Russell 1000 Yield Focus ETF	20260729	135.01	135.2	134.43	134.67	19900	134.67	down	up	incorrect
ONLN.US	ProShares Online Retail ETF	20260729	56.94	57.48	56.73	56.73	4000	56.73	down	up	incorrect
ONOF.US	Global X Funds	20260729	39.52	39.52	38.898	38.898	25000	38.898	down	up	incorrect
OPER.US	ETF Series Solutions	20260729	100.34	100.37	100.34	100.37	16000	99.7407	up	down	incorrect
OUNZ.US	VanEck Merk Gold Trust	20260729	38.57	39.55	38.41	38.87	763600	38.87	up	up	correct
OVB.US	Overlay Shares Core Bond ETF	20260729	20.06	20.14	19.96	19.96	18900	19.8585	down	down	correct
OVF.US	Overlay Shares Foreign Equity ETF	20260729	30.77	30.9	30.24	30.3	38500	30.0435	down	down	correct
OVL.US	Overlay Shares Large Cap Equity ETF	20260729	55.42	55.51	54.314	54.34	189900	53.8727	down	down	correct
OVLH.US	Overlay Shares Hedged Large Cap Equity ETF	20260729	41.2	41.27	40.869	40.869	4100	40.869	down	down	correct
OVM.US	Overlay Shares Municipal Bond ETF	20260729	21.36	21.36	21.209	21.209	13300	21.1176	down	down	correct
OVS.US	Overlay Shares Small Cap Equity ETF	20260729	41.25	41.5	40.69	40.79	41000	40.4373	down	down	correct
OVT.US	Listed Funds Trust	20260729	21.53	21.735	21.5	21.506	22200	21.3885	down	down	correct
OWNS.US	Impact Shares Trust I	20260729	17.1	17.17	17.06	17.06	20900	17.06	down	down	correct
PAB.US	PGIM ETF Trust	20260729	41.72	41.759	41.666	41.666	1700	41.398	down	down	correct
PALC.US	Pacer Lunt Large Cap Multi	20260729	54.88	55.261	54.12	54.12	6400	54.12	down	down	correct
PALL.US	Aberdeen Standard Physical Palladium Shares ETF	20260729	22.75	23.34	22.51	22.88	418600	22.88	up	up	correct
PAMC.US	Pacer Lunt MidCap Multi	20260729	54.07	54.16	53.062	53.062	6100	53.062	down	down	correct
PBD.US	Invesco Global Clean Energy ETF	20260729	17.04	17.15	16.74	16.74	123900	16.74	down	down	correct
PBE.US	Invesco Dynamic Biotechnology & Genome ETF	20260729	92.25	92.25	91.13	91.13	2700	91.13	down	down	correct
PBJ.US	Invesco Dynamic Food & Beverage ETF	20260729	48.84	49.145	48.84	49	2951	49	up	up	correct
PBP.US	Invesco Exchange	20260729	23	23	22.72	22.75	35547	22.535	down	down	correct
PBW.US	Invesco WilderHill Clean Energy ETF	20260729	31.2	31.3	29.82	29.86	956000	29.86	down	down	correct
PCEF.US	Invesco Exchange	20260729	19.91	19.9399	19.68	19.68	79318	19.5688	down	down	correct
PCY.US	Invesco Exchange	20260729	21.07	21.31	20.87	20.88	258300	20.7775	down	down	correct
PDN.US	Invesco FTSE RAFI Developed Markets ex	20260729	44.95	45.27	44.51	44.73	8400	44.73	down	down	correct
PEJ.US	Invesco Dynamic Leisure and Entertainment ETF	20260729	67.35	68.36	67.35	67.84	56800	67.84	up	up	correct
PEXL.US	Pacer Funds Trust	20260729	69.15	69.15	68.06	68.06	1100	68.06	down	down	correct
PFFA.US	ETFis Series Trust I	20260729	20.5	20.55	20.38	20.38	705926	20.2132	down	down	correct
PFFD.US	Global X U.S. Preferred ETF	20260729	18.48	18.48	18.32	18.34	1332454	18.1414	down	down	correct
PFFL.US	ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN	20260729	7.3499	7.3499	7.3499	7.3499	146	7.2731
PFFR.US	ETFis Series Trust I	20260729	17.52	17.65	17.5048	17.59	55000	17.467	up	down	incorrect
PFFV.US	Global X Variable Rate Preferred ETF	20260729	21.96	22.04	21.96	22.007	36200	21.7469	up	down	incorrect
PFIG.US	Invesco Exchange	20260729	23.641	25.835	23.64	23.67	23892	23.5802	up	up	correct
PFIX.US	Simplify Exchange Traded Funds	20260729	47.25	50	47.25	49.53	95000	49.4319	up	up	correct
PFLD.US	AAM Low Duration Preferred and Income Securities ETF	20260729	19.54	19.56	19.52	19.522	114600	19.3428	down	down	correct
PFXF.US	VanEck Vectors Preferred Securities ex Financials ETF	20260729	17.49	17.54	17.31	17.32	724346	17.1739	down	down	correct
PGF.US	Invesco Financial Preferred ETF	20260729	13.58	13.58	13.52	13.54	169118	13.4658	down	down	correct
PGHY.US	Invesco Exchange	20260729	19.57	19.6099	19.52	19.55	43514	19.4399	down	down	correct
PGRO.US	Putnam Focused Large Cap Growth ETF	20260729	44.505	44.625	43.768	43.768	8800	43.768	down	down	correct
PGX.US	Invesco Preferred ETF	20260729	10.69	10.73	10.68	10.68	3612130	10.6214	down	down	correct
PHDG.US	Invesco S&P 500 Downside Hedged ETF	20260729	40.72	40.74	40.22	40.32	5400	40.32	down	down	correct
PHYL.US	PGIM Active High Yield Bond ETF	20260729	34.71	34.78	34.62	34.65	224357	34.2306	down	down	correct
PHYS.US	Sprott Physical Gold Trust	20260729	30.33	31.11	30.21	30.57	5119700	30.57	up	down	incorrect
PICB.US	Invesco Exchange	20260729	22.85	23.03	22.79	22.9	118999	22.8345	up	down	incorrect
PIFI.US	ClearShares Piton Intermediate Fixed Income ETF	20260729	93.04	93.04	92.966	92.966	300	92.966	down	down	correct
PILL.US	Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF	20260729	19.86	20.18	19.199	19.51	48000	19.51	down	down	correct
PINK.US	Simplify Exchange Traded Funds	20260729	39.6	39.91	39.395	39.54	190000	39.54	down	up	incorrect
PJP.US	Invesco Dynamic Pharmaceuticals ETF	20260729	123.34	123.59	122.07	122.33	33600	122.33	down	down	correct
PKB.US	Invesco Dynamic Building & Construction ETF	20260729	101.22	101.22	97.45	97.5	13900	97.5	down	down	correct
PLTM.US	GraniteShares Platinum Trust	20260729	15.22	15.71	15.145	15.42	97900	15.42	up	down	incorrect
PPA.US	Invesco Aerospace & Defense ETF	20260729	177.38	177.94	170.7	170.92	282300	170.92	down	down	correct
PPLT.US	Aberdeen Standard Physical Platinum Shares ETF	20260729	14.39	14.87	14.29	14.59	1318200	14.59	up	up	correct
PQDI.US	Principal Exchange	20260729	19.26	19.28	19.229	19.229	23300	19.0518	down	down	correct
PREF.US	Principal Spectrum Preferred Securities Active ETF	20260729	18.85	18.9	18.845	18.845	194262	18.6715	down	down	correct
PRF.US	Invesco FTSE RAFI US 1000 ETF	20260729	54.96	55.06	54.32	54.36	323600	54.36	down	down	correct
PSI.US	Invesco Dynamic Semiconductors ETF	20260729	128.63	130.69	120.6	120.7	724500	120.7	down	up	incorrect
PSIL.US	PSIL	20260729	23.42	23.57	23.07	23.23	15500	23.23	down	up	incorrect
PSK.US	SPDR ICE Preferred Securities ETF	20260729	30.23	30.26	30.16	30.17	77952	29.8287	down	up	incorrect
PSLV.US	Sprott Physical Silver Trust	20260729	18.42	19.17	18.32	18.55	13374100	18.55	up	up	correct
PSP.US	Invesco Exchange	20260729	59.66	59.68	58.82	59.09	10900	59.09	down	down	correct
PSQ.US	ProShares Trust	20260729	27.35	27.93	27.17	27.91	10483200	27.91	up	up	correct
PSR.US	Invesco Active U.S. Real Estate Fund	20260729	107.16	107.95	107.16	107.95	1600	107.95	up	up	correct
PST.US	ProShares UltraShort 7	20260729	23.47	23.59	23.29	23.59	21900	23.59	up	up	correct
PTBD.US	Pacer Funds Trust	20260729	18.91	18.99	18.895	18.934	34900	18.7829	up	up	correct
PTEST.US	X	20260729	24.97	24.97	24.97	24.97	22450	24.97
PTIN.US	Pacer Trendpilot International ETF	20260729	35.78	36.35	35.65	35.84	26300	35.84	up	up	correct
PULS.US	PGIM Ultra Short Bond ETF	20260729	49.69	49.69	49.68	49.68	1743106	49.3323	down	down	correct
PVI.US	Invesco Exchange	20260729	24.84	24.9014	24.825	24.825	674	24.7803	down	down	correct
PWB.US	Invesco Dynamic Large Cap Growth ETF	20260729	149.62	149.74	145.08	145.38	177100	145.38	down	up	incorrect
PWV.US	Invesco Dynamic Large Cap Value ETF	20260729	81.25	81.25	79.84	79.91	89600	79.91	down	down	correct
PWZ.US	Invesco Exchange	20260729	24.01	24.05	23.95	23.95	182040	23.8713	down	down	correct
PXE.US	Invesco Dynamic Energy Exploration & Production ETF	20260729	37.5	37.72	37.27	37.71	12700	37.71	up	up	correct
PXF.US	Invesco FTSE RAFI Developed Markets ex	20260729	75.64	76.45	75.1	75.42	62600	75.42	down	up	incorrect
PXH.US	Invesco Exchange	20260729	28.29	28.58	28.09	28.2	322400	28.2	down	up	incorrect
PXJ.US	Invesco Dynamic Oil & Gas Services ETF	20260729	41.77	41.77	40.66	40.83	16900	40.83	down	down	correct
PZA.US	Invesco Exchange	20260729	22.94	22.99	22.88	22.885	1319934	22.8085	down	up	incorrect
PZT.US	Invesco Exchange	20260729	22.185	22.2228	22.1264	22.155	18030	22.0817	down	down	correct
QAI.US	IQ Hedge Multi	20260729	35.97	36	35.71	35.74	38900	35.74	down	down	correct
QARP.US	DBX ETF Trust	20260729	66.31	66.56	66.044	66.044	2400	66.044	down	down	correct
QDEF.US	FlexShares Quality Dividend Defensive Index Fund	20260729	89.08	89.73	88.65	88.65	2500	88.65	down	down	correct
QDF.US	FlexShares Trust	20260729	91.08	91.58	90.13	90.13	18300	90.13	down	down	correct
QDIV.US	Global X S&P 500 Quality Dividend ETF	20260729	40.3384	40.425	40.2502	40.2502	703	40.1602	down	down	correct
QDPL.US	Pacer Funds Trust	20260729	45.01	45.2199	44.45	44.51	139005	44.1974	down	down	correct
QEFA.US	SPDR MSCI EAFE StrategicFactors ETF	20260729	98.5	99.338	98.29	98.57	10200	98.57	up	up	correct
QEMM.US	SPDR Index Shares Funds	20260729	74.92	75.52	74.92	74.99	1100	74.99	up	up	correct
QGRO.US	American Century U.S. Quality Growth ETF	20260729	113.2	114.34	112.15	112.25	57100	112.25	down	up	incorrect
QID.US	ProShares UltraShort QQQ	20260729	16.07	16.75	15.86	16.73	14931200	16.73	up	up	correct
QINT.US	American Century Quality Diversified International ETF	20260729	69.67	70.34	69.26	69.55	39000	69.55	down	down	correct
QLD.US	ProShares Ultra QQQ	20260729	80.88	81.94	77.45	77.58	8074300	77.58	down	down	correct
QLTA.US	iShares Aaa	20260729	46.7	46.72	46.51	46.51	117801	46.1484	down	up	incorrect
QLV.US	FlexShares US Quality Low Volatility Index Fund	20260729	78.46	78.46	77.939	77.939	12800	77.939	down	down	correct
QLVD.US	FlexShares Developed Markets ex	20260729	34.16	34.249	34.16	34.195	7700	34.195	up	up	correct
QLVE.US	FlexShares Emerging Markets Quality Low Volatility Index Fund	20260729	31.879	31.879	31.879	31.879	100	31.879
QPX.US	AdvisorShares Q Dynamic Growth ETF	20260729	46.06	46.56	46.06	46.063	700	46.063	up	up	correct
QQH.US	HCM Defender 100 Index ETF	20260729	77.79	78.94	76.224	76.35	127500	76.35	down	down	correct
QQQE.US	Direxion NASDAQ	20260729	116.54	117.9	115.38	115.51	135100	115.51	down	down	correct
QTUM.US	Defiance Quantum ETF	20260729	136.1	137.415	132.1	132.24	658925	132.24	down	down	correct
QULL.US	ETRACS 2x Leveraged MSCI US Quality Factor TR ETN	20260729	64.986	64.986	64.986	64.986	100	64.986
QUS.US	SPDR MSCI USA StrategicFactors ETF	20260729	189.62	190.46	188.3	188.3	56100	188.3	down	up	incorrect
QVML.US	Invesco Exchange	20260729	44.21	44.21	43.233	43.233	15000	43.233	down	up	incorrect
QVMM.US	Invesco Exchange	20260729	35.13	35.13	35.032	35.032	1000	35.032	down	down	correct
QVMS.US	Invesco Exchange	20260729	34.26	34.26	33.841	33.841	1000	33.841	down	down	correct
QWLD.US	SPDR MSCI World StrategicFactors ETF	20260729	155.2	155.222	153.947	153.947	2000	153.947	down	down	correct
RAAX.US	VanEck Inflation Allocation ETF	20260729	39.13	39.35	38.66	38.83	323200	38.83	down	down	correct
RAFE.US	PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF	20260729	48.98	49.015	48.36	48.36	8100	48.36	down	down	correct
RAVI.US	FlexShares Ready Access Variable Income Fund	20260729	75.34	75.3849	75.33	75.37	126843	74.8469	up	down	incorrect
RCD.US	Invesco S&P 500 Equal Weight Consumer Discretionary ETF	20260729	23.05	23.23	22.95	23.03	36800	22.485	down	down	correct
RDIV.US	Invesco S&P Ultra Dividend Revenue ETF	20260729	63.79	64.07	63.42	63.52	89100	63.52	down	down	correct
RDOG.US	ALPS REIT Dividend Dogs ETF	20260729	42.33	42.33	42.33	42.33	200	42.33
RECS.US	Columbia ETF Trust I	20260729	44.45	44.6	43.861	43.87	674600	43.87	down	down	correct
REET.US	iShares Global REIT ETF	20260729	28.88	28.92	28.63	28.68	2651900	28.68	down	up	incorrect
REK.US	ProShares Short Real Estate	20260729	15.01	15.08	15.01	15.05	2500	15.05	up	up	correct
RETL.US	Direxion Daily Retail Bull 3X Shares	20260729	9.95	10.6	9.87	10.08	549900	10.08	up	up	correct
REVS.US	Columbia Research Enhanced Value ETF	20260729	33.61	33.61	33.25	33.25	17100	33.25	down	down	correct
REW.US	ProShares UltraShort Technology	20260729	13.97	14.63	13.74	14.63	39100	14.63	up	up	correct
REZ.US	iShares Trust	20260729	99.39	99.59	98.64	98.99	48900	98.99	down	down	correct
RFCI.US	ALPS ETF Trust	20260729	22.0371	22.0371	22.0371	22.0371	12	21.9461
RFDA.US	RiverFront Dynamic US Dividend Advantage ETF	20260729	71.94	72.19	71.5059	71.5059	742	71.3496	down	down	correct
RFFC.US	RiverFront Dynamic US Flex	20260729	73.665	73.665	73.119	73.119	500	73.119	down	down	correct
RFG.US	Invesco S&P MidCap 400 Pure Growth ETF	20260729	59.6	59.6	58.15	58.15	7300	58.15	down	down	correct
RFV.US	Invesco S&P MidCap 400 Pure Value ETF	20260729	150.02	150.29	149.91	149.98	5400	149.98	down	down	correct
RHRX.US	Starboard Investment Trust	20260729	21.27	21.29	21.102	21.102	2400	21.102	down	down	correct
RHTX.US	Starboard Investment Trust	20260729	19.51	19.51	19.403	19.403	300	19.403	down	down	correct
RIET.US	Hoya Capital High Dividend Yield ETF	20260729	9.73	9.81	9.711	9.73	49400	9.6424
RIGS.US	RiverFront Strategic Income Fund	20260729	22.52	22.75	22.52	22.6283	19461	22.5376	up	down	incorrect
RINF.US	ProShares Inflation Expectations ETF	20260729	32.49	32.61	32.46	32.61	15600	32.61	up	down	incorrect
RISN.US	Inspire Tactical Balanced ESG ETF	20260729	31.18	31.3	31.18	31.201	6200	31.201	up	up	correct
RISR.US	FolioBeyond Rising Rates ETF	20260729	36.45	36.64	36.45	36.57	45200	36.2118	up	up	correct
RLY.US	SSGA Active Trust	20260729	36.05	36.14	35.8	35.95	89300	35.95	down	up	incorrect
ROAM.US	Hartford Multifactor Emerging Markets ETF	20260729	33.25	33.47	33.05	33.13	14200	33.13	down	down	correct
ROBO.US	Robo Global Robotics and Automation Index ETF	20260729	77.25	77.76	75.431	75.76	151600	75.76	down	down	correct
RODM.US	Lattice Strategies Trust	20260729	41.43	41.74	41.23	41.23	60700	41.23	down	down	correct
ROKT.US	SPDR Kensho Final Frontiers ETF	20260729	109.75	109.75	105.43	105.43	15500	105.43	down	down	correct
ROM.US	ProShares Trust	20260729	123.67	125.45	117.23	117.51	103500	117.51	down	down	correct
ROSC.US	Hartford Multifactor Small Cap ETF	20260729	56.64	56.64	56.278	56.278	1600	56.278	down	down	correct
ROUS.US	Hartford Multifactor US Equity ETF	20260729	66.88	67.09	66.14	66.18	51600	66.18	down	down	correct
RPAR.US	RPAR Risk Parity ETF	20260729	21.82	21.92	21.657	21.657	37600	21.657	down	down	correct
RPG.US	Invesco S&P 500 Pure Growth ETF	20260729	54.54	54.84	52.93	53.1	1147700	53.1	down	down	correct
RPV.US	Invesco S&P 500 Pure Value ETF	20260729	121.16	121.2	119.81	119.98	111300	119.98	down	down	correct
RSP.US	Invesco S&P 500 Equal Weight ETF	20260729	217.2	218.11	215.55	215.73	12991700	215.73	down	down	correct
RSPE.US	Invesco Exchange	20260729	34.37	34.37	34.16	34.16	7800	34.16	down	down	correct
RVNU.US	DBX ETF Trust	20260729	24.89	24.91	24.765	24.78	25737	24.6213	down	down	correct
RWJ.US	Invesco S&P SmallCap 600 Revenue ETF	20260729	61.77	62.38	61.52	61.52	51100	61.52	down	down	correct
RWK.US	Invesco S&P MidCap 400 Revenue ETF	20260729	149.88	151.29	149.15	149.23	10000	149.23	down	down	correct
RWL.US	Invesco S&P 500 Revenue ETF	20260729	132.46	132.55	130.95	131.04	228000	131.04	down	down	correct
RWM.US	ProShares Short Russell2000	20260729	13.71	13.91	13.66	13.88	28514300	13.88	up	up	correct
RWO.US	SPDR Index Shares Funds	20260729	52.08	52.08	51.57	51.7	75800	51.7	down	up	incorrect
RWR.US	SPDR Dow Jones REIT ETF	20260729	118.87	119.08	117.89	118.26	279300	118.26	down	down	correct
RWX.US	SPDR Dow Jones International Real Estate ETF	20260729	27.9	28.13	27.82	27.9	6000	27.9
RXD.US	ProShares UltraShort Health Care	20260729	15.31	15.56	15.24	15.44	14600	15.44	up	up	correct
RXI.US	iShares Trust	20260729	194.44	197.18	194.14	194.14	14600	194.14	down	down	correct
RXL.US	ProShares Ultra Health Care	20260729	58.56	58.84	57.7	57.7	16500	57.7	down	down	correct
RZG.US	Invesco S&P SmallCap 600 Pure Growth ETF	20260729	68.72	68.91	67.32	67.45	3400	67.45	down	down	correct
RZV.US	Invesco S&P SmallCap 600 Pure Value ETF	20260729	151.16	151.47	149.25	149.29	6900	149.29	down	down	correct
SAA.US	ProShares Trust	20260729	36.01	36.49	35.65	35.65	1700	35.65	down	down	correct
SBB.US	ProShares Short SmallCap600	20260729	22.74	22.74	22.74	22.74	100	22.74
SBIO.US	ALPS ETF Trust	20260729	63.67	64.36	62.7	63.14	22800	63.14	down	up	incorrect
SCC.US	ProShares UltraShort Consumer Services	20260729	15.7	15.99	15.09	15.95	55000	15.95	up	down	incorrect
SCDL.US	ETRACS 2x Leveraged US Dividend Factor TR ETN	20260729	60.95	60.95	59.487	59.487	400	59.487	down	down	correct
SCHA.US	Schwab U.S. Small	20260729	33.48	33.56	32.8	32.86	1785400	32.86	down	down	correct
SCHB.US	Schwab U.S. Broad Market ETF	20260729	28.6	28.72	28.19	28.22	7037200	28.22	down	down	correct
SCHC.US	Schwab Strategic Trust	20260729	47.58	48	47.11	47.32	353400	47.32	down	down	correct
SCHD.US	Schwab U.S. Dividend Equity ETF	20260729	33.94	34.13	33.78	33.83	30028750	33.83	down	down	correct
SCHE.US	Schwab Emerging Markets Equity ETF	20260729	35.08	35.5	34.81	34.88	4202300	34.88	down	down	correct
SCHF.US	Schwab Strategic Trust	20260729	26.91	27.22	26.62	26.74	10872500	26.74	down	down	correct
SCHG.US	Schwab Strategic Trust	20260729	33.59	33.91	33.22	33.24	6934200	33.24	down	down	correct
SCHH.US	Schwab U.S. REIT ETF	20260729	24.85	24.89	24.65	24.76	5517700	24.76	down	down	correct
SCHI.US	Schwab 5	20260729	22.31	22.336	22.25	22.26	1782200	22.0684	down	down	correct
SCHJ.US	Schwab 1	20260729	24.51	24.5499	24.49	24.535	161365	24.3428	up	up	correct
SCHK.US	Schwab 1000 ETF	20260729	35.7	35.82	35.18	35.2	482600	35.2	down	down	correct
SCHM.US	Schwab U.S. Mid	20260729	34.73	34.8	34.1	34.14	1013500	34.14	down	down	correct
SCHO.US	Schwab Short	20260729	24.07	24.11	24.06	24.09	3929542	23.9467	up	up	correct
SCHP.US	Schwab U.S. TIPS ETF	20260729	26.11	26.1959	26.07	26.14	3061008	25.8462	up	up	correct
SCHQ.US	Schwab Long	20260729	30.53	30.549	30.115	30.16	285233	29.9228	down	down	correct
SCHR.US	Schwab Strategic Trust	20260729	24.45	24.4998	24.42	24.45	2849798	24.2837
SCHV.US	Schwab Strategic Trust	20260729	34.3	34.35	33.75	33.76	3441300	33.76	down	up	incorrect
SCHX.US	Schwab U.S. Large	20260729	29.19	29.32	28.79	28.81	9046700	28.81	down	down	correct
SCHY.US	Schwab Strategic Trust	20260729	33.22	33.505	33.185	33.27	735800	33.27	up	up	correct
SCHZ.US	Schwab U.S. Aggregate Bond ETF	20260729	22.88	22.94	22.76	22.82	1254221	22.6553	down	down	correct
SCJ.US	iShares MSCI Japan Small	20260729	103.68	104.52	102.95	103.3	36600	103.3	down	down	correct
SCO.US	ProShares UltraShort Bloomberg Crude Oil	20260729	27.34	27.36	26.33	26.46	5416900	26.46	down	down	correct
SDCI.US	USCF SummerHaven Dynamic Commodity Strategy No K	20260729	28.85	29.05	28.77	28.95	93600	28.95	up	up	correct
SDD.US	ProShares UltraShort SmallCap600	20260729	8.41	8.5	8.41	8.5	300	8.5	up	up	correct
SDEM.US	Global X MSCI SuperDividend Emerging Markets ETF	20260729	32.84	33.1	32.7614	32.8239	2669	32.6867	down	up	incorrect
SDIV.US	Global X SuperDividend ETF	20260729	24.86	24.96	24.735	24.79	356606	24.6112	down	up	incorrect
SDOG.US	ALPS Sector Dividend Dogs ETF	20260729	73.28	73.4	72.72	72.81	146100	72.81	down	down	correct
SDOW.US	ProShares UltraPro Short Dow30	20260729	24.3	25.35	24.22	25.22	4889500	25.22	up	down	incorrect
SDP.US	ProShares UltraShort Utilities	20260729	21.35	21.99	21.35	21.92	10500	21.92	up	down	incorrect
SDS.US	ProShares UltraShort S&P500	20260729	58.27	59.95	57.82	59.91	3882400	59.91	up	up	correct
SDY.US	SPDR S&P Dividend ETF	20260729	158.39	158.9	157.45	157.75	186900	157.75	down	down	correct
SEF.US	ProShares Short Financials	20260729	29.6	29.75	29.5	29.75	21500	29.75	up	up	correct
SEIX.US	Virtus ETF Trust II	20260729	23.19	23.19	23.14	23.15	21400	23.0165	down	down	correct
SENT.US	AdvisorShares Trust	20260729	0.73	0.735	0.725	0.73	459300	0.73
SFY.US	Tidal ETF Trust	20260729	144.05	144.39	141.574	141.574	9200	141.574	down	down	correct
SFYF.US	SoFi Social 50 ETF	20260729	57.56	57.9	57.286	57.286	1900	57.286	down	down	correct
SGDJ.US	Sprott Funds Trust	20260729	73.78	75.87	71.98	73.31	41200	73.31	down	down	correct
SGDM.US	Sprott Gold Miners ETF	20260729	61.01	62.67	59.78	61.28	24400	61.28	up	down	incorrect
SGOL.US	Aberdeen Standard Gold ETF Trust	20260729	38.21	39.19	38.05	38.51	3417600	38.51	up	up	correct
SGOV.US	iShares Trust	20260729	100.67	100.68	100.66	100.68	16931200	100.0671	up	up	correct
SH.US	ProShares Short S&P500	20260729	33.47	33.96	33.35	33.93	10788900	33.93	up	down	incorrect
SHE.US	SPDR SSGA Gender Diversity Index ETF	20260729	153.27	153.27	151.2975	151.2975	1162	150.8293	down	up	incorrect
SHM.US	SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF	20260729	47.62	47.69	47.59	47.65	359517	47.4373	up	up	correct
SHUS.US	Syntax Stratified U.S. Total Market Hedged ETF	20260729	51.323	51.323	51.323	51.323	100	51.323
SHYG.US	iShares Trust	20260729	42.09	42.13	41.995	42.04	1643627	41.5613	down	down	correct
SHYL.US	Xtrackers Short Duration High Yield Bond ETF	20260729	43.97	44.005	43.9	43.9	81059	43.4457	down	down	correct
SIFI.US	Harbor Scientific Alpha Income	20260729	43.31	43.34	43.31	43.34	180	42.9351	up	up	correct
SIHY.US	Harbor ETF Trust	20260729	45.32	45.32	45.04	45.127	11100	44.6435	down	down	correct
SIJ.US	ProShares UltraShort Industrials	20260729	16.54	17.03	16.54	17.03	2500	17.03	up	up	correct
SIL.US	Global X Silver Miners ETF	20260729	73.17	75.29	71.09	72.94	1320100	72.94	down	down	correct
SILJ.US	ETFMG Prime Junior Silver Miners ETF	20260729	24.1	24.64	23.22	23.74	4488100	23.74	down	down	correct
SIMS.US	SPDR S&P Kensho Intelligent Structures ETF	20260729	43.341	43.341	43.341	43.341	100	43.341
SIVR.US	Aberdeen Standard Physical Silver Shares ETF	20260729	54.35	56.3	53.91	54.43	1498600	54.43	up	up	correct
SIXA.US	6 Meridian Mega Cap Equity ETF	20260729	57.32	57.41	56.66	56.66	19100	56.6325	down	down	correct
SIXH.US	6 Meridian Hedged Equity	20260729	44.15	44.15	43.826	43.826	3000	43.812	down	down	correct
SIXL.US	6 Meridian Low Beta Equity Strategy ETF	20260729	40.917	40.92	40.749	40.749	600	40.6856	down	down	correct
SIXS.US	6 Meridian Small Cap Equity ETF	20260729	60.22	60.29	59.957	59.957	7000	59.8472	down	down	correct
SIZE.US	iShares MSCI USA Size Factor ETF	20260729	180.8	180.8	179.1	179.1	2600	179.1	down	down	correct
SJB.US	ProShares Trust	20260729	15.23	15.29	15.22	15.27	107300	15.27	up	up	correct
SJNK.US	SPDR Series Trust	20260729	24.84	24.84	24.76	24.77	8630170	24.4881	down	down	correct
SKF.US	ProShares UltraShort Financials	20260729	22.76	23.41	22.76	23.35	31000	23.35	up	down	incorrect
SLV.US	iShares Silver Trust	20260729	51.72	53.56	51.27	51.77	20374100	51.77	up	up	correct
SLX.US	VanEck Vectors Steel ETF	20260729	106	106	102.93	103.63	26200	103.63	down	up	incorrect
SLYG.US	SPDR S&P 600 Small Cap Growth ETF	20260729	115.15	115.52	113.45	113.6	116000	113.6	down	up	incorrect
SLYV.US	SPDR S&P 600 Small Cap Value ETF	20260729	109.3	109.71	108.2	108.38	85700	108.38	down	down	correct
SMDD.US	ProShares UltraPro Short MidCap400	20260729	8.02	8.28	7.94	8.27	7300	8.27	up	up	correct
SMHB.US	ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN	20260729	4.2	4.2401	4.1	4.1784	53022	4.1464	down	down	correct
SMLF.US	iShares MSCI USA Small	20260729	86.43	86.82	85.22	85.38	129100	85.38	down	up	incorrect
SMLL.US	Direxion Daily Small Cap Bull 2X Shares	20260729	21.93	21.93	21.649	21.649	300	21.649	down	down	correct
SMLV.US	SPDR SSGA US Small Cap Low Volatility Index ETF	20260729	161.09	161.47	160.63	160.63	3200	160.63	down	down	correct
SMMU.US	PIMCO Short Term Municipal Bond Active Exchange	20260729	50.25	50.29	50.22	50.22	89934	49.9905	down	up	incorrect
SMN.US	ProShares Trust	20260729	19.21	19.8	19.21	19.59	5200	19.59	up	up	correct
SMOG.US	VanEck Vectors Low Carbon Energy ETF	20260729	132.83	132.83	129.42	130.05	2100	130.05	down	down	correct
SNPE.US	Xtrackers S&P 500 ESG ETF	20260729	67.24	67.55	66.36	66.43	372600	66.43	down	up	incorrect
SOXL.US	Direxion Shares ETF Trust	20260729	107.62	112.67	91.5	91.99	149950200	91.99	down	up	incorrect
SOXS.US	Direxion Shares ETF Trust	20260729	63.97	73.3	61.04	73.15	78342352	73.15	up	down	incorrect
SOYB.US	Teucrium Soybean	20260729	25.49	25.51	25.19	25.21	72100	25.21	down	up	incorrect
SPAB.US	SPDR Portfolio Aggregate Bond ETF	20260729	25.22	25.2495	25.15	25.16	1247640	24.9816	down	down	correct
SPAX.US	Tidal ETF Trust	20260729	6.63	6.99	6.16	6.41	1528300	6.41	down	down	correct
SPBO.US	SPDR Portfolio Corporate Bond ETF	20260729	28.56	28.59	28.44	28.44	339400	28.1934	down	up	incorrect
SPCX.US	Collaborative Investment Series Trust	20260729	114.4	117.59	110.35	112.55	53995200	112.55	down	up	incorrect
SPD.US	Simplify US Equity PLUS Downside Convexity ETF	20260729	40.37	40.83	40.216	40.216	31700	40.216	down	up	incorrect
SPDN.US	Direxion Daily S&P 500 Bear 1X Shares	20260729	8.8	8.925	8.76	8.91	68852700	8.91	up	down	incorrect
SPDV.US	AAM S&P 500 High Dividend Value ETF	20260729	41.34	41.5	41.1177	41.1177	68101	40.8884	down	up	incorrect
SPDW.US	SPDR Portfolio Developed World ex	20260729	49.2	49.73	48.69	48.93	3575800	48.93	down	down	correct
SPEM.US	SPDR Portfolio Emerging Markets ETF	20260729	49.7	50.27	49.28	49.4	1835600	49.4	down	down	correct
SPEU.US	SPDR Portfolio Europe ETF	20260729	55.17	55.64	54.89	55.08	26100	55.08	down	down	correct
SPFF.US	Global X SuperIncome Preferred ETF	20260729	9.345	9.35	9.26	9.26	62287	9.1578	down	down	correct
SPGM.US	SPDR Portfolio MSCI Global Stock Market ETF	20260729	84.23	84.54	83.14	83.15	247400	83.15	down	down	correct
SPGP.US	Invesco S&P 500 GARP ETF	20260729	124.9	126.66	124.9	125.34	236200	125.34	up	up	correct
SPHB.US	Invesco S&P 500 High Beta ETF	20260729	138.24	138.91	134.32	134.64	444000	134.64	down	down	correct
SPHD.US	Invesco S&P 500 High Dividend Low Volatility ETF	20260729	53.56	53.875	53.265	53.42	1607586	53.1996	down	down	correct
SPHQ.US	Invesco S&P 500 Quality ETF	20260729	84.01	84.88	83.15	83.22	1660500	83.22	down	down	correct
SPHY.US	SPDR Series Trust	20260729	23.24	23.26	23.17	23.19	4714500	22.9162	down	down	correct
SPIB.US	SPDR Series Trust	20260729	33.16	33.2	33.1	33.13	6875440	32.8749	down	down	correct
SPIP.US	SPDR Series Trust	20260729	25.22	25.49	25.19	25.26	157300	25.0618	up	up	correct
SPLB.US	SPDR Series Trust	20260729	21.64	21.64	21.4001	21.42	3276209	21.2172	down	down	correct
SPLV.US	Invesco Exchange	20260729	77.94	78.225	77.34	77.54	2702256	77.394	down	down	correct
SPMB.US	SPDR Portfolio Mortgage Backed Bond ETF	20260729	22.07	22.11	22	22.01	624700	21.867	down	down	correct
SPMD.US	SPDR Portfolio S&P 400 Mid Cap ETF	20260729	66.44	66.48	65.41	65.46	1706200	65.46	down	down	correct
SPMO.US	Invesco S&P 500 Momentum ETF	20260729	141.28	141.86	136.29	136.37	2883200	136.37	down	down	correct
SPPP.US	Sprott Physical Platinum and Palladium Trust	20260729	12.85	13.28	12.77	13.04	525100	13.04	up	up	correct
SPRE.US	Tidal ETF Trust	20260729	21.68	21.688	21.385	21.53	58200	21.4626	down	down	correct
SPSB.US	SPDR Portfolio Short Term Corporate Bond ETF	20260729	29.91	29.95	29.89	29.94	1516449	29.7221	up	up	correct
SPSK.US	Tidal ETF Trust	20260729	17.82	17.84	17.8	17.8	213684	17.7486	down	down	correct
SPSM.US	SPDR Series Trust	20260729	56.73	56.92	56.06	56.1	1573400	56.1	down	down	correct
SPTI.US	SPDR Portfolio Intermediate Term Treasury ETF	20260729	28.14	28.1895	28.1	28.125	1312395	27.9372	down	down	correct
SPTL.US	SPDR Series Trust	20260729	25.59	25.5999	25.2323	25.26	6039586	25.0727	down	down	correct
SPTM.US	SPDR Portfolio S&P 1500 Composite Stock Market ETF	20260729	90	90.28	88.67	88.69	496800	88.69	down	down	correct
SPTS.US	SPDR Portfolio Short Term Treasury ETF	20260729	28.92	28.9799	28.91	28.97	854815	28.7853	up	down	incorrect
SPUC.US	Simplify US Equity PLUS Upside Convexity ETF	20260729	48.03	48.54	47.58	47.58	44200	47.0089	down	down	correct
SPUS.US	Tidal ETF Trust	20260729	55.86	56.11	54.885	54.95	449600	54.9255	down	down	correct
SPUU.US	Direxion Daily S&P 500 Bull 2X Shares	20260729	210.35	211	204.54	204.64	12800	204.64	down	down	correct
SPVM.US	Invesco Exchange	20260729	78.36	78.36	77.3901	77.4506	13601	77.4506	down	down	correct
SPXE.US	ProShares S&P 500 ex	20260729	79.45	79.45	78.498	78.498	300	78.498	down	down	correct
SPXL.US	Direxion Daily S&P500 Bull 3X Shares	20260729	261.32	264.26	249.88	250.2	2631800	250.2	down	down	correct
SPXN.US	ProShares S&P 500 ex	20260729	80.25	80.265	79.323	79.323	6100	79.323	down	down	correct
SPXS.US	Direxion Daily S&P 500 Bear 3X Shares	20260729	27.41	28.6	27.1	28.58	14974890	28.58	up	up	correct
SPXT.US	ProShares S&P 500 ex	20260729	110.18	110.18	109.18	109.191	50800	109.191	down	down	correct
SPXU.US	ProShares UltraPro Short S&P500	20260729	38.39	40.08	37.97	39.98	12225000	39.98	up	up	correct
SPXV.US	ProShares S&P 500 ex	20260729	79.651	79.651	79.651	79.651	100	79.651
SPY.US	SPDR S&P 500 ETF Trust	20260729	739.97	742.68	729.1	729.46	70697200	729.46	down	up	incorrect
SPYC.US	Simplify US Equity PLUS Convexity ETF	20260729	44.28	44.85	43.926	43.926	2600	43.926	down	up	incorrect
SPYD.US	SPDR Portfolio S&P 500 High Dividend ETF	20260729	50.49	50.799	50.305	50.41	1115700	50.41	down	up	incorrect
SPYG.US	SPDR Portfolio S&P 500 Growth ETF	20260729	113.93	114.6	111.78	111.91	3021600	111.91	down	down	correct
SPYV.US	SPDR Portfolio S&P 500 Value ETF	20260729	62.75	62.91	62.17	62.18	1652400	62.18	down	down	correct
SPYX.US	SPDR S&P 500 Fossil Fuel Reserves Free ETF	20260729	60.76	60.976	59.89	59.94	30600	59.94	down	down	correct
SRLN.US	SPDR Blackstone Senior Loan ETF	20260729	40.39	40.4	40.34	40.35	975607	39.8604	down	up	incorrect
SRS.US	ProShares Trust	20260729	37.3	37.33	36.97	37.08	4300	37.08	down	down	correct
SRTY.US	ProShares Trust	20260729	23.28	24.28	23.02	24.21	2765900	24.21	up	up	correct
SRVR.US	Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF	20260729	30.88	30.99	30.23	30.55	156600	30.55	down	down	correct
SSG.US	ProShares UltraShort Semiconductors	20260729	14.97	16.27	14.66	16.07	930000	16.07	up	up	correct
SSO.US	ProShares Ultra S&P500	20260729	65.84	66.33	63.91	64.01	3809100	64.01	down	down	correct
SSPY.US	Syntax ETF Trust	20260729	99.27	99.27	98.501	98.501	900	98.501	down	down	correct
STIP.US	iShares 0	20260729	101.19	101.45	101.15	101.41	816143	100.6704	up	up	correct
STNC.US	Stance Equity ESG Large Cap Core ETF	20260729	36.67	36.67	36.392	36.392	2500	36.392	down	down	correct
STPZ.US	PIMCO 1	20260729	52.76	52.9896	52.76	52.93	77995	52.5399	up	up	correct
SUB.US	iShares Short	20260729	106.05	106.165	105.96	106.03	565869	105.5753	down	down	correct
SUSA.US	iShares MSCI USA ESG Select ETF	20260729	152.35	153.2	150.53	150.61	149200	150.61	down	down	correct
SVOL.US	Simplify Volatility Premium ETF	20260729	15.74	15.74	15.39	15.39	701900	15.1285	down	down	correct
SWAN.US	Amplify BlackSwan Growth & Treasury Core ETF	20260729	32.78	32.78	32.38	32.39	12500	32.39	down	down	correct
SXQG.US	6 Meridian Quality Growth ETF	20260729	32.259	32.259	32.259	32.259	100	32.259
SZK.US	ProShares UltraShort Consumer Goods	20260729	20.27	20.27	19.72	19.9	11600	19.9	down	down	correct
TAAG.US	Trend Aggregation Growth ETF	20260729	0.014	0.014	0.014	0.014	0	0.014
TAGG.US	TagLikeMe Corp	20260729	41.91	42.03	41.825	41.84	369981	41.6804	down	down	correct
TAGS.US	Teucrium Commodity Trust	20260729	25.2	25.2	24.96	24.96	4800	24.96	down	up	incorrect
TAN.US	Invesco Exchange	20260729	49.05	49.23	47.26	47.68	1277429	47.68	down	up	incorrect
TAXF.US	American Century Diversified Municipal Bond ETF	20260729	49.95	50.0899	49.9386	49.9936	37236	49.8225	up	down	incorrect
TBF.US	ProShares Short 20+ Year Treasury	20260729	24.89	25.3	24.89	25.27	137500	25.27	up	up	correct
TBT.US	ProShares UltraShort 20+ Year Treasury	20260729	36.72	37.97	36.72	37.97	364200	37.97	up	up	correct
TBUX.US	T. Rowe Price Exchange	20260729	49.74	49.75	49.71	49.74	204100	49.5687
TBX.US	ProShares Trust	20260729	28.22	28.79	28.22	28.79	1800	28.79	up	up	correct
TCHP.US	T. Rowe Price Exchange	20260729	47.82	48.179	46.92	46.97	166000	46.97	down	down	correct
TDSB.US	Exchange Listed Funds Trust	20260729	24.49	24.49	24.388	24.388	1300	24.388	down	down	correct
TDSC.US	Exchange Listed Funds Trust	20260729	27.52	27.52	27.341	27.341	1100	27.341	down	down	correct
TDTF.US	FlexShares iBoxx 5	20260729	23.41	23.515	23.39	23.49	163688	23.3074	up	down	incorrect
TDTT.US	FlexShares Trust	20260729	23.65	23.73	23.64	23.72	269582	23.5419	up	down	incorrect
TDVG.US	T. Rowe Price Exchange	20260729	50.05	50.15	49.465	49.49	39800	49.49	down	up	incorrect
TECB.US	iShares U.S. Tech Breakthrough Multisector ETF	20260729	68.53	69.24	67.8	67.8	4100	67.8	down	up	incorrect
TECL.US	Direxion Shares ETF Trust	20260729	162.48	166.85	149.79	150.12	1446900	150.12	down	down	correct
TECS.US	Direxion Shares ETF Trust	20260729	83.25	89.64	80.99	89.6	505200	89.6	up	up	correct
TEQI.US	T. Rowe Price Equity Income ETF	20260729	52.47	52.47	51.49	51.49	6000	51.49	down	down	correct
TFI.US	SPDR Nuveen Bloomberg Barclays Municipal Bond ETF	20260729	45.08	45.13	44.985	45	379568	44.7284	down	down	correct
TFLO.US	iShares Treasury Floating Rate Bond ETF	20260729	50.65	50.65	50.64	50.65	946500	50.3273
TGRW.US	T. Rowe Price Growth Stock ETF	20260729	44.8	45.12	44.197	44.197	2000	44.197	down	down	correct
THD.US	iShares MSCI Thailand ETF	20260729	71.79	72.24	71.45	71.51	31500	71.51	down	down	correct
THNQ.US	Robo Global Artificial Intelligence ETF	20260729	80.49	81.88	78.68	79.11	14300	79.11	down	down	correct
TINT.US	ProShares Trust	20260729	37.3	37.3	37.3	37.3	100	37.3
TINY.US	ProShares Trust	20260729	73.79	73.79	69.825	70	10800	70	down	down	correct
TIP.US	iShares TIPS Bond ETF	20260729	107.64	108.01	107.48	107.77	1759400	106.9846	up	up	correct
TIPX.US	SPDR Bloomberg Barclays 1	20260729	18.68	18.75	18.67	18.735	363954	18.5967	up	up	correct
TIPZ.US	PIMCO ETF Trust	20260729	51.42	51.515	51.355	51.435	4041	51.024	up	up	correct
TLH.US	iShares Trust	20260729	98.1	98.17	97.05	97.11	1053340	96.3576	down	down	correct
TLTD.US	FlexShares Morningstar Developed Markets ex	20260729	99.53	99.53	99.02	99.4	5800	99.4	down	down	correct
TLTE.US	FlexShares Morningstar Emerging Markets Factor Tilt Index Fund	20260729	70.89	71.17	69.93	70.36	3200	70.36	down	down	correct
TMF.US	Direxion Shares ETF Trust	20260729	32.77	32.83	31.15	31.31	6811900	31.31	down	down	correct
TMV.US	Direxion Daily 20+ Year Treasury Bear 3X Shares	20260729	40.22	42.19	40.14	41.95	912200	41.95	up	up	correct
TNA.US	Direxion Shares ETF Trust	20260729	68.6	69.47	65.66	65.88	7095600	65.88	down	down	correct
TOK.US	iShares MSCI Kokusai ETF	20260729	149.34	149.99	147.71	147.71	2100	147.71	down	down	correct
TOLZ.US	ProShares Trust	20260729	60.3	60.34	59.77	59.94	11700	59.94	down	down	correct
TOTL.US	SPDR DoubleLine Total Return Tactical ETF	20260729	38.87	38.929	38.7935	38.83	725506	38.4898	down	down	correct
TOTR.US	T. Rowe Price Exchange	20260729	39.48	39.49	39.4	39.4	7600	39.2275	down	down	correct
TPAY.US	Managed Portfolio Series	20260729	52.4	52.4	51.97	51.97	300	51.57	down	up	incorrect
TPHD.US	Timothy Plan High Dividend Stock ETF	20260729	43.96	43.96	43.4501	43.4583	17480	43.4252	down	up	incorrect
TPIF.US	Timothy Plan International ETF	20260729	37.51	37.7	37.06	37.3	46200	37.3	down	up	incorrect
TPOR.US	Direxion Daily Transportation Bull 3X Shares	20260729	40.84	40.98	39.49	40.4	41500	40.4	down	down	correct
TPSC.US	Timothy Plan US Small Cap Core ETF	20260729	48.22	48.31	47.74	47.7443	12420	47.7305	down	down	correct
TPYP.US	Tortoise North American Pipeline Fund	20260729	43.23	43.23	42.67	42.78	138000	42.78	down	down	correct
TRND.US	Pacer Trendpilot Fund of Funds ETF	20260729	35.83	36.025	35.71	35.71	800	35.71	down	down	correct
TSPA.US	T. Rowe Price US Equity Research ETF	20260729	46.76	46.88	46.03	46.08	671000	46.08	down	up	incorrect
TTT.US	ProShares Trust	20260729	73	75	73	74.73	5300	74.73	up	up	correct
TWM.US	ProShares UltraShort Russell2000	20260729	21.93	22.56	21.75	22.47	669500	22.47	up	up	correct
TYD.US	Direxion Daily 7	20260729	22.95	22.98	22.72	22.8	21300	22.8	down	down	correct
TYO.US	Direxion Daily 7	20260729	14.47	14.6	14.46	14.6	13900	14.6	up	up	correct
TZA.US	Direxion Daily Small Cap Bear 3X Shares	20260729	41.32	43.09	40.84	42.93	5140070	42.93	up	up	correct
UBOT.US	Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares	20260729	20.64	21.14	20.25	20.25	13700	20.25	down	up	incorrect
UBR.US	ProShares Ultra MSCI Brazil Capped	20260729	31.12	31.47	30.83	31.33	2000	31.33	up	up	correct
UBT.US	ProShares Trust	20260729	15.52	15.52	14.99	15.04	25900	15.04	down	up	incorrect
UCC.US	ProShares Trust	20260729	43.61	44.03	43.01	43.01	5200	43.01	down	down	correct
UCIB.US	UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B	20260729	32	35.666	32	35.666	900	35.666	up	up	correct
UCO.US	ProShares Ultra Bloomberg Crude Oil	20260729	40.4	41.76	40.38	41.58	4145900	41.58	up	up	correct
UCON.US	First Trust Exchange	20260729	24.58	24.6368	24.5544	24.564	645552	24.4693	down	down	correct
UDN.US	Invesco DB US Dollar Index Bearish Fund	20260729	17.84	17.96	17.83	17.94	111500	17.94	up	up	correct
UDOW.US	ProShares Trust	20260729	69.53	69.81	66.45	66.71	3026200	66.71	down	down	correct
UEVM.US	VictoryShares USAA MSCI Emerging Markets Value Momentum ETF	20260729	59.32	59.37	59.04	59.1514	3378	59.0452	down	down	correct
UGA.US	United States Gasoline Fund LP	20260729	120.89	122.06	120.23	121.48	46200	121.48	up	up	correct
UGE.US	ProShares Ultra Consumer Goods	20260729	20.21	20.6	19.97	20.39	10600	20.39	up	up	correct
UGL.US	ProShares Trust II	20260729	43.45	45.67	43.05	44.14	3838800	44.14	up	down	incorrect
UITB.US	VictoryShares USAA Core Intermediate	20260729	46.27	46.32	46.15	46.15	286496	45.9891	down	up	incorrect
UIVM.US	VictoryShares USAA MSCI International Value Momentum ETF	20260729	74.16	74.1701	74.06	74.0967	847	74.0536	down	down	correct
UJB.US	ProShares Ultra High Yield	20260729	77.48	77.48	77.48	77.48	300	77.48
ULE.US	ProShares Trust II	20260729	12.26	12.42	12.24	12.4	4000	12.4	up	up	correct
ULST.US	SPDR SSgA Ultra Short Term Bond ETF	20260729	40.4	40.41	40.34	40.4	54500	40.1235
ULVM.US	VictoryShares USAA MSCI USA Value Momentum ETF	20260729	109.89	109.89	108.6173	108.6173	2147	108.5333	down	down	correct
UMDD.US	ProShares UltraPro MidCap400	20260729	35.72	35.72	33.75	33.75	16100	33.75	down	down	correct
UMI.US	USCF Midstream Energy Income Fund	20260729	60.68	61.06	60.29	60.389	11800	59.9372	down	down	correct
UNG.US	United States Natural Gas Fund LP	20260729	9.82	10.03	9.81	9.93	6439200	9.93	up	up	correct
UNL.US	United States 12 Month Natural Gas Fund LP	20260729	5.97	6.05	5.97	6.03	26200	6.03	up	up	correct
UPRO.US	ProShares UltraPro S&P500	20260729	136.76	138.3	130.78	131.01	3180800	131.01	down	down	correct
UPV.US	ProShares Ultra FTSE Europe	20260729	99.58	99.58	98.97	98.97	3200	98.97	down	down	correct
UPW.US	ProShares Ultra Utilities	20260729	24.08	24.08	23.15	23.32	5800	23.32	down	down	correct
URA.US	Global X Funds	20260729	38.5	38.85	37.18	37.52	3323300	37.52	down	down	correct
URE.US	ProShares Ultra Real Estate	20260729	73.86	74.49	73.86	74.3	4900	74.3	up	up	correct
URNM.US	North Shore Global Uranium Mining ETF	20260729	48.46	48.74	46.82	47.13	392800	47.13	down	down	correct
URTH.US	iShares MSCI World ETF	20260729	201.49	202.48	199.11	199.18	252700	199.18	down	down	correct
URTY.US	ProShares Trust	20260729	79.86	80.82	76.41	76.64	644200	76.64	down	up	incorrect
USAI.US	Pacer American Energy Independence ETF	20260729	46.54	46.54	46.1	46.205	6065	46.0507	down	down	correct
USCI.US	United States Commodity Index Funds Trust	20260729	101.06	101.71	100.85	101.37	16500	101.37	up	up	correct
USD.US	ProShares Ultra Semiconductors	20260729	74.98	76.282	68.722	68.78	1549015	68.78	down	down	correct
USDU.US	WisdomTree Trust	20260729	26.78	26.83	26.68	26.7	140600	26.7	down	down	correct
USFR.US	WisdomTree Trust	20260729	50.36	50.36	50.35	50.36	9341780	50.2
USL.US	United States 12 Month Oil Fund LP	20260729	49.89	50.8	49.89	50.75	11400	50.75	up	up	correct
USML.US	ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN	20260729	44.852	44.852	44.852	44.852	100	44.852
USO.US	United States Oil Fund LP	20260729	128.46	130.3	128.01	129.31	7865600	129.31	up	up	correct
USRT.US	iShares Core U.S. REIT ETF	20260729	69.72	69.72	68.99	69.17	346100	69.17	down	down	correct
USSG.US	DBX ETF Trust	20260729	67.92	67.98	67.34	67.34	14500	67.34	down	down	correct
UST.US	ProShares Ultra 7	20260729	41.31	41.41	40.97	41.18	30800	41.18	down	down	correct
USTB.US	VictoryShares USAA Core Short	20260729	50.43	50.48	50.31	50.44	1624739	50.268	up	up	correct
USVM.US	VictoryShares USAA MSCI USA Small Cap Value Momentum ETF	20260729	110.39	110.4414	109.13	109.26	31898	109.1755	down	down	correct
UTES.US	ETFis Series Trust I	20260729	78.98	78.98	76.86	76.97	113300	76.97	down	down	correct
UTSL.US	Direxion Daily Utilities Bull 3X Shares	20260729	46.31	46.31	43.23	43.79	94700	43.79	down	down	correct
UUP.US	Invesco DB US Dollar Index Trust	20260729	28.57	28.59	28.3	28.42	2286600	28.42	down	down	correct
UWM.US	ProShares Ultra Russell2000	20260729	63.32	63.98	61.63	61.81	305500	61.81	down	down	correct
UXI.US	ProShares Ultra Industrials	20260729	59.07	59.29	57.15	57.42	6100	57.42	down	down	correct
UYG.US	ProShares Ultra Financials	20260729	96.9	96.9	94.66	94.9	21600	94.9	down	up	incorrect
UYM.US	ProShares Ultra Basic Materials	20260729	31.39	31.39	30.1	30.52	5500	30.52	down	up	incorrect
VALQ.US	American Century ETF Trust	20260729	70.475	70.735	70.092	70.092	2800	70.092	down	up	incorrect
VAW.US	Vanguard Materials Index Fund ETF Shares	20260729	230.23	230.23	225.61	227.21	43000	227.21	down	up	incorrect
VB.US	Vanguard Small	20260729	296.78	297.69	292.76	293	465700	293	down	up	incorrect
VBK.US	Vanguard Small	20260729	340.08	341.37	333.24	334.14	242200	334.14	down	down	correct
VBND.US	ETF Series Solutions	20260729	43.12	43.12	42.95	42.95	18415	42.7852	down	down	correct
VBR.US	Vanguard Small	20260729	247.15	247.7	244.81	245.01	207400	245.01	down	down	correct
VCLN.US	Virtus Duff & Phelps Clean Energy ETF	20260729	26.78	26.78	25.8	26.31	700	26.31	down	down	correct
VCR.US	Vanguard Consumer Discretionary Index Fund ETF Shares	20260729	381.09	386.27	379.29	379.82	39000	379.82	down	down	correct
VDC.US	Vanguard Consumer Staples Index Fund ETF Shares	20260729	233.93	237.53	233.46	236.08	112800	236.08	up	up	correct
VDE.US	Vanguard Energy Index Fund ETF Shares	20260729	166.2	166.9	164.48	165.14	529200	165.14	down	down	correct
VEA.US	Vanguard FTSE Developed Markets Index Fund ETF Shares	20260729	69.42	70.19	68.66	68.95	13347400	68.95	down	down	correct
VEGA.US	AdvisorShares Trust	20260729	51.45	51.6	51.21	51.21	2000	51.21	down	down	correct
VEGI.US	iShares MSCI Global Agriculture Producers ETF	20260729	46.27	46.27	45.5	45.58	32400	45.58	down	down	correct
VEGN.US	US Vegan Climate ETF	20260729	74.03	74.06	72.189	72.189	5700	72.189	down	down	correct
VEU.US	Vanguard FTSE All	20260729	81.15	82.1	80.38	80.63	2969300	80.63	down	up	incorrect
VFH.US	Vanguard Financials Index Fund ETF Shares	20260729	140.03	140.51	138.54	138.7	404700	138.7	down	down	correct
VGK.US	Vanguard FTSE Europe Index Fund ETF Shares	20260729	89.12	89.9	88.4	88.86	2115200	88.86	down	down	correct
VGT.US	Vanguard World Fund	20260729	110.94	111.75	108.1	108.2	5035500	108.2	down	down	correct
VHT.US	Vanguard Health Care Index Fund ETF Shares	20260729	312.67	314.42	310.56	311.32	204400	311.32	down	up	incorrect
VIDI.US	ETF Series Solutions	20260729	38.15	38.5	37.94	37.97	14600	37.97	down	up	incorrect
VIG.US	Vanguard Specialized Funds	20260729	240.96	241.61	238.45	238.56	989400	238.56	down	up	incorrect
VIOG.US	Vanguard S&P Small	20260729	148.59	148.59	146.21	146.22	18700	146.22	down	up	incorrect
VIOO.US	Vanguard Admiral Funds	20260729	135.25	135.66	133.68	133.8	46600	133.8	down	up	incorrect
VIOV.US	Vanguard S&P Small	20260729	117.65	118.02	116.5	116.65	36400	116.65	down	down	correct
VIS.US	Vanguard Industrials Index Fund ETF Shares	20260729	347.13	347.19	337.3	337.87	111500	337.87	down	down	correct
VLU.US	SPDR S&P 1500 Value Tilt ETF	20260729	243.02	243.02	241.16	241.26	6200	241.26	down	down	correct
VNLA.US	Janus Henderson Short Duration Income ETF	20260729	48.97	48.98	48.95	48.975	584222	48.592	up	up	correct
VNQ.US	Vanguard Specialized Funds	20260729	101	101.31	100.24	100.66	3797200	100.66	down	down	correct
VNSE.US	Natixis ETF Trust II	20260729	40.724	40.724	40.724	40.724	100	40.724
VO.US	Vanguard Mid	20260729	81.43	81.81	80.55	80.62	2622100	80.62	down	down	correct
VOE.US	Vanguard Mid	20260729	207.94	208.11	205.7	205.92	276300	205.92	down	down	correct
VOO.US	Vanguard S&P 500 ETF	20260729	680.12	682.63	670.16	670.63	7970700	670.63	down	down	correct
VOOG.US	Vanguard S&P 500 Growth Index Fund ETF Shares	20260729	79.11	79.57	77.61	77.63	1911700	77.63	down	down	correct
VOOV.US	Vanguard Admiral Funds	20260729	226.36	226.63	224.23	224.32	80700	224.32	down	down	correct
VOT.US	Vanguard Mid	20260729	293.74	297.3	290.38	290.39	173300	290.39	down	down	correct
VOX.US	Vanguard Communication Services Index Fund ETF Shares	20260729	185.05	187.14	184.24	184.81	190000	184.81	down	down	correct
VPC.US	ETFis Series Trust I	20260729	14.85	14.87	14.711	14.745	1700	14.745	down	down	correct
VPL.US	Vanguard FTSE Pacific Index Fund ETF Shares	20260729	106.15	107.8	104.53	104.91	465700	104.91	down	down	correct
VPU.US	Vanguard Utilities Index Fund ETF Shares	20260729	197.24	197.24	192.85	193.47	167200	193.47	down	down	correct
VRAI.US	Virtus Real Asset Income ETF	20260729	28.627	28.627	28.627	28.627	100	28.627
VRP.US	Invesco Variable Rate Preferred ETF	20260729	24.14	24.2802	24.07	24.09	386663	24.0008	down	down	correct
VSLU.US	ETF Opportunities Trust	20260729	47.52	47.865	47.2	47.2	12900	47.2	down	down	correct
VSS.US	Vanguard FTSE All	20260729	148.57	149.94	147.14	147.75	177000	147.75	down	down	correct
VT.US	Vanguard Total World Stock Index Fund ETF Shares	20260729	153.98	154.98	152.13	152.22	4036100	152.22	down	down	correct
VTEB.US	Vanguard Tax	20260729	49.75	49.84	49.68	49.7	8163623	49.4142	down	down	correct
VTI.US	Vanguard Index Funds	20260729	365.59	366.88	360.2	360.42	4151003	360.42	down	down	correct
VTV.US	Vanguard Value Index Fund ETF Shares	20260729	222.75	223.3	219.75	219.8	4348700	219.8	down	down	correct
VUG.US	Vanguard Growth Index Fund ETF Shares	20260729	83.14	83.99	81.955	82.07	7062285	82.07	down	down	correct
VUSE.US	Vident Core U.S. Equity Fund	20260729	71.2	71.22	70.56	70.56	18900	70.56	down	down	correct
VV.US	Vanguard Large	20260729	340.28	341.72	335.41	335.45	298000	335.45	down	down	correct
VWO.US	Vanguard FTSE Emerging Markets Index Fund ETF Shares	20260729	57.24	57.92	56.79	56.92	6850600	56.92	down	down	correct
VXF.US	Vanguard Extended Market Index Fund ETF Shares	20260729	236.95	238.14	233.44	233.61	302500	233.61	down	down	correct
VYM.US	Vanguard High Dividend Yield Index Fund ETF Shares	20260729	163.8	164.01	161.6	161.67	1159700	161.67	down	down	correct
WANT.US	Direxion Daily Cnsmr Discret Bull 3XShrs	20260729	36.57	37.65	36.105	36.46	14200	36.46	down	down	correct
WBIF.US	Absolute Shares Trust	20260729	36.17	36.25	36.049	36.049	14300	36.049	down	up	incorrect
WBIG.US	WBI BullBear Yield 3000 ETF	20260729	26.53	26.635	26.4414	26.4414	62358	26.4073	down	down	correct
WBIL.US	WBI BullBear Quality 3000 ETF	20260729	39.84	40.07	39.636	39.636	11800	39.636	down	down	correct
WBIY.US	WBI Power Factor High Dividend ETF	20260729	37.67	37.91	37.65	37.668	21700	37.668	down	down	correct
WDIV.US	SPDR Index Shares Funds	20260729	83.71	84.09	83.42	83.49	5000	83.49	down	down	correct
WEAT.US	Teucrium Wheat	20260729	24.64	24.66	24.44	24.5	290400	24.5	down	down	correct
WEBL.US	Direxion Daily Dow Jones Internet Bull 3X Shares	20260729	23.42	25.04	23.33	23.4	142400	23.4	down	down	correct
WEBS.US	Direxion Daily Dow Jones Internet Bear 3X Shares	20260729	18.72	18.72	17.34	18.59	35900	18.59	down	down	correct
WIP.US	SPDR FTSE International Government Inflation	20260729	38.85	39.07	38.6601	38.89	34469	38.5823	up	up	correct
WLTH.US	WLTH	20260729	9.52	9.64	9.18	9.25	565300	9.25	down	down	correct
WOMN.US	Impact Shares YWCA Women's Empowerment ETF	20260729	43.85	43.85	43.48	43.48	1700	43.48	down	down	correct
WTMF.US	WisdomTree Managed Futures Strategy Fund	20260729	40.81	41	40.59	40.59	19900	40.59	down	down	correct
WWJD.US	Inspire International ESG ETF	20260729	39.02	39.7	38.91	39	50300	39	down	down	correct
XAR.US	SPDR S&P Aerospace & Defense ETF	20260729	271.29	271.29	257.13	258.11	277800	258.11	down	down	correct
XBI.US	SPDR S&P Biotech ETF	20260729	149.23	151.11	146.67	147.91	9042200	147.91	down	down	correct
XCEM.US	Columbia EM Core ex	20260729	45.66	46.22	44.6	44.96	175600	44.96	down	up	incorrect
XCLR.US	Global X S&P 500® Collar 95	20260729	27.11	27.11	27.006	27.006	100	27.006	down	up	incorrect
XDIV.US	Metaurus Equity Component Trust	20260729	30.14	30.25	29.79	29.79	12500	29.79	down	down	correct
XES.US	SPDR S&P Oil & Gas Equipment & Services ETF	20260729	108.29	108.29	104.32	104.62	80900	104.62	down	down	correct
XHB.US	SPDR S&P Homebuilders ETF	20260729	107.53	108.01	104.61	104.68	2792600	104.68	down	down	correct
XHE.US	SPDR Series Trust	20260729	89.21	90.94	89.21	89.92	9300	89.92	up	down	incorrect
XHS.US	SPDR Series Trust	20260729	136.48	136.48	133.88	134.07	22600	134.07	down	down	correct
XITK.US	SPDR Series Trust	20260729	177.58	177.58	174.903	174.903	700	174.903	down	down	correct
XLB.US	Materials Select Sector SPDR Fund	20260729	52.34	52.34	51.33	51.74	13744600	51.74	down	down	correct
XLC.US	Communication Services Select Sector SPDR Fund	20260729	109.51	110.74	108.95	109.51	7120100	109.51
XLE.US	The Select Sector SPDR Trust	20260729	59.08	59.3	58.42	58.65	34175576	58.65	down	down	correct
XLF.US	Financial Select Sector SPDR Fund	20260729	57.29	57.47	56.59	56.68	49038800	56.68	down	up	incorrect
XLG.US	Invesco S&P 500 Top 50 ETF	20260729	59.6	59.9	58.59	58.64	1484300	58.64	down	down	correct
XLI.US	Industrial Select Sector SPDR Fund	20260729	181	181.44	176.35	176.66	9505200	176.66	down	up	incorrect
XLK.US	Technology Select Sector SPDR Fund	20260729	171.12	172.51	166.46	166.57	14372900	166.57	down	down	correct
XLP.US	Consumer Staples Select Sector SPDR Fund	20260729	86.34	87.88	86.34	87.36	14859700	87.36	up	up	correct
XLRE.US	The Real Estate Select Sector SPDR Fund	20260729	46.045	46.215	45.675	45.96	6030800	45.96	down	up	incorrect
XLSR.US	SPDR SSGA U.S. Sector Rotation ETF	20260729	63.73	63.73	62.74	62.74	39900	62.74	down	up	incorrect
XLU.US	The Select Sector SPDR Trust	20260729	45.76	45.8	44.73	44.91	23653200	44.91	down	up	incorrect
XLV.US	Health Care Select Sector SPDR Fund	20260729	167.15	168.16	165.77	166.24	11656900	166.24	down	up	incorrect
XLY.US	The Select Sector SPDR Trust	20260729	111.95	113.59	111.44	111.61	7534100	111.61	down	down	correct
XME.US	SPDR Series Trust	20260729	101.13	101.13	96.37	97.58	2542100	97.58	down	down	correct
XMHQ.US	Invesco S&P MidCap Quality ETF	20260729	114.77	115.65	113.91	114.21	164700	114.21	down	down	correct
XMLV.US	Invesco S&P MidCap Low Volatility ETF	20260729	69.86	69.96	69.34	69.44	18200	69.44	down	up	incorrect
XMMO.US	Invesco S&P MidCap Momentum ETF	20260729	154.81	155.03	149.09	149.65	558200	149.65	down	down	correct
XMVM.US	Invesco S&P MidCap Value with Momentum ETF	20260729	75.22	75.45	74.46	74.77	39300	74.77	down	down	correct
XNTK.US	SPDR NYSE Technology ETF	20260729	327.42	330.13	317.54	317.79	51000	317.79	down	down	correct
XOP.US	SPDR S&P Oil & Gas Exploration & Production ETF	20260729	170.9	172.54	170.2	172.04	5119900	172.04	up	up	correct
XPH.US	SPDR Series Trust	20260729	68.92	69.63	68.34	68.7	123700	68.7	down	down	correct
XPND.US	First Trust Exchange	20260729	37.14	37.23	36.301	36.301	3700	36.301	down	down	correct
XPP.US	ProShares Ultra FTSE China 50	20260729	21.78	22.24	21.78	22.01	10600	22.01	up	up	correct
XRMI.US	Global X S&P 500® Risk Managed Income ETF	20260729	17.16	17.175	17.135	17.135	7000	16.9591	down	down	correct
XRT.US	SPDR S&P Retail ETF	20260729	90.98	92.94	90.74	91.4	5319300	91.4	up	down	incorrect
XSD.US	SPDR Series Trust	20260729	467.61	471.78	448.4	449.41	83000	449.41	down	down	correct
XSLV.US	Invesco S&P SmallCap Low Volatility ETF	20260729	54.32	54.37	54.04	54.04	8300	54.04	down	up	incorrect
XSMO.US	Invesco S&P SmallCap Momentum ETF	20260729	86.8	86.86	84.48	84.79	343800	84.79	down	down	correct
XSOE.US	WisdomTree Emerging Markets ex	20260729	43.77	44.37	43.08	43.25	117100	43.25	down	down	correct
XSVM.US	Invesco S&P SmallCap Value with Momentum ETF	20260729	71.84	72.21	71.65	71.65	12000	71.65	down	down	correct
XSW.US	SPDR S&P Software & Services ETF	20260729	179.81	185.52	179.81	182.57	49900	182.57	up	up	correct
XTL.US	SPDR Series Trust	20260729	205.22	205.22	199.01	199.28	33300	199.28	down	down	correct
XTN.US	SPDR S&P Transportation ETF	20260729	111.89	111.89	109.59	109.97	30600	109.97	down	up	incorrect
XYLD.US	Global X Funds	20260729	40.8	40.96	40.46	40.52	1299800	40.2175	down	down	correct
XYLG.US	Global X S&P 500® Covered Call & Growth ETF	20260729	28.72	28.7625	28.48	28.498	6811	28.3924	down	down	correct
YANG.US	Direxion Shares ETF Trust	20260729	27.45	27.45	26.16	27.01	1204200	27.01	down	down	correct
YCL.US	ProShares Ultra Yen	20260729	17.1	17.15	16.99	17.11	63000	17.11	up	up	correct
YCS.US	ProShares UltraShort Yen	20260729	57.83	57.92	57.45	57.6	23600	57.6	down	down	correct
YINN.US	Direxion Daily FTSE China Bull 3X Shares	20260729	31.01	32.38	30.92	31.45	1779700	31.45	up	up	correct
YLD.US	Principal Exchange	20260729	18.84	18.9151	18.835	18.855	105358	18.6286	up	up	correct
YOLO.US	AdvisorShares Trust	20260729	2.53	2.6	2.45	2.46	30800	2.46	down	down	correct
YXI.US	ProShares Short FTSE China 50	20260729	21.22	21.27	21.22	21.27	1100	21.27	up	up	correct
YYY.US	Amplify ETF Trust	20260729	11.35	11.3598	11.27	11.28	330346	11.0427	down	down	correct
ZHDG.US	ZEGA Buy and Hedge ETF	20260729	23.22	23.22	22.975	22.975	1300	22.975	down	down	correct
ZIG.US	ETF Series Solutions	20260729	40.54	40.56	40.37	40.457	1500	40.457	down	down	correct
ZROZ.US	PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange	20260729	60.84	60.91	58.72	59.03	546600	59.03	down	up	incorrect
ZSL.US	ProShares Trust II	20260729	32.1	32.67	29.85	32.03	3481100	32.03	down	down	correct