CollectAI

close-nyse_etfs

2026/07/30

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAA.US	Listed Funds Trust	20260730	24.94	25.039	24.94	25	6900	24.8145	up	down	incorrect
AAAU.US	Goldman Sachs Physical Gold ETF	20260730	40.22	40.61	40.17	40.52	1357800	40.52	up	up	correct
ABEQ.US	Absolute Core Strategy ETF	20260730	38.49	38.49	38.22	38.43	9200	38.43	down	up	incorrect
ACES.US	ALPS Clean Energy ETF	20260730	30.02	30.8	30.02	30.75	17300	30.75	up	down	incorrect
ACSG.US	Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF	20260730	48.008	48.008	48.008	48.008	200	48.008
ACVF.US	ETF Opportunities Trust	20260730	53.5	53.715	53.43	53.706	1400	53.706	up	down	incorrect
ADIV.US	SmartETFs Asia Pacific Dividend Builder ETF	20260730	19.69	19.76	19.69	19.745	9900	19.745	up	up	correct
AFK.US	VanEck Vectors Africa Index ETF	20260730	25.98	26.36	25.7	26.09	210400	26.09	up	up	correct
AFLG.US	First Trust Active Factor Large Cap ETF	20260730	43.73	43.78	43.42	43.77	41700	43.77	up	up	correct
AFMC.US	First Trust Active Factor Mid Cap ETF	20260730	40.51	40.6	40.165	40.6	21000	40.6	up	up	correct
AFSM.US	First Trust Active Factor Small Cap ETF	20260730	39.85	40.02	39.625	39.97	12800	39.97	up	down	incorrect
AGG.US	iShares Core U.S. Aggregate Bond ETF	20260730	97.62	97.7075	97.5343	97.62	8661243	96.9449
AGGY.US	WisdomTree Trust	20260730	42.68	42.71	42.6401	42.685	74484	42.5063	up	down	incorrect
AGOX.US	Adaptive Growth Opportunities ETF	20260730	33.03	33.209	32.6	33.06	172500	33.06	up	up	correct
AGQ.US	ProShares Trust II	20260730	64.07	66.97	63.71	66.89	1686300	66.89	up	up	correct
AGZ.US	iShares Agency Bond ETF	20260730	108.595	108.73	108.54	108.5721	7818	107.9356	down	down	correct
AHYB.US	American Century ETF Trust	20260730	45.67	45.86	45.67	45.86	900	45.619	up	up	correct
AIEQ.US	AI Powered Equity ETF	20260730	49.1	49.445	49.015	49.445	3400	49.445	up	up	correct
ALTL.US	Pacer Funds Trust	20260730	45.76	46.0731	45.54	46.0417	2058	46.0417	up	up	correct
AMAX.US	Starboard Investment Trust	20260730	7.38	7.45	7.36	7.4	91915	7.328	up	up	correct
AMLP.US	ALPS ETF Trust	20260730	54.7	55.02	54.521	54.83	1368807	53.8097	up	up	correct
AMOM.US	QRAFT AI	20260730	55.37	55.83	55.37	55.8	3100	55.8	up	up	correct
AMUB.US	UBS ETRACS Alerian MLP Index ETN Series B	20260730	23.0021	23.0021	23.0021	23.0021	8	22.6995
AMZA.US	InfraCap MLP ETF	20260730	48.61	48.7586	48.23	48.6054	19554	48.2757	down	down	correct
ANEW.US	ProShares Trust	20260730	51.744	51.744	51.744	51.744	100	51.744
AOA.US	iShares Trust	20260730	95.93	96.54	95.69	96.46	89500	96.46	up	up	correct
AOK.US	iShares Core Conservative Allocation ETF	20260730	40.86	40.96	40.81	40.94	338605	40.8554	up	down	incorrect
AOM.US	iShares Core Moderate Allocation ETF	20260730	48.9	49.1	48.87	49.08	189800	49.08	up	up	correct
AOR.US	iShares Trust	20260730	68.06	68.52	68.03	68.49	441700	68.49	up	up	correct
ARB.US	AltShares Trust	20260730	29.59	29.62	29.57	29.616	18200	29.616	up	up	correct
ARGT.US	Global X Funds	20260730	93.15	96.15	93.15	96.15	248900	96.15	up	up	correct
ARKF.US	ARK ETF Trust	20260730	40.37	40.54	39.89	40.5	232900	40.5	up	up	correct
ARKK.US	ARK ETF Trust	20260730	71.365	73.02	71.13	72.9	4888500	72.9	up	down	incorrect
ARKW.US	ARK Next Generation Internet ETF	20260730	136.61	138.7	136.07	138.25	43600	138.25	up	down	incorrect
ASEA.US	Global X Funds	20260730	21.2	21.28	21.13	21.24	12400	21.24	up	up	correct
ASHR.US	DBX ETF Trust	20260730	33.92	34.3	33.9	34.27	4771900	34.27	up	down	incorrect
ASHS.US	Xtrackers Harvest CSI 500 China	20260730	39.99	40.25	39.84	40.24	11700	40.24	up	down	incorrect
ATFV.US	Alger 35 ETF	20260730	36.02	37.45	36.02	37.36	11400	37.36	up	up	correct
AUSF.US	Global X Funds	20260730	51.72	51.77	51.21	51.65	28417	51.3284	down	down	correct
AVDE.US	American Century ETF Trust	20260730	90.67	91.665	90.49	91.63	1736400	91.63	up	up	correct
AVDV.US	American Century ETF Trust	20260730	103.96	105.28	103.6	105.14	1444400	105.14	up	up	correct
AVEM.US	American Century ETF Trust	20260730	87.71	89.55	87.5	89.42	2769000	89.42	up	up	correct
AVES.US	Avantis® Emerging Markets Value ETF	20260730	61.65	62.71	61.65	62.71	113000	62.71	up	up	correct
AVIG.US	Avantis Core Fixed Income ETF	20260730	40.85	40.905	40.84	40.875	140000	40.7182	up	up	correct
AVIV.US	Avantis International Large Cap	20260730	80.35	81.25	80.265	81.17	185700	81.17	up	up	correct
AVLV.US	American Century ETF Trust	20260730	91.31	92.07	90.95	92.03	1265500	92.03	up	up	correct
AVMU.US	Avantis Core Municipal Fixed Income ETF	20260730	45.44	45.485	45.365	45.485	13600	45.3472	up	up	correct
AVRE.US	AVRE	20260730	49.61	49.62	48.7	49.07	56500	49.07	down	down	correct
AVSF.US	American Century ETF Trust	20260730	46.42	46.429	46.38	46.38	25021	46.2052	down	down	correct
AVUS.US	American Century ETF Trust	20260730	125.98	126.985	125.66	126.88	227400	126.88	up	up	correct
AVUV.US	American Century ETF Trust	20260730	125.58	125.74	123.95	125.24	1094600	125.24	down	down	correct
AWAY.US	ETFMG Travel Tech ETF	20260730	19.35	19.651	19.29	19.29	1900	19.29	down	up	incorrect
BAB.US	Invesco Exchange	20260730	26.34	26.44	26.32	26.37	283108	26.2697	up	up	correct
BAR.US	GraniteShares Gold Trust	20260730	40.15	40.515	40.14	40.46	103400	40.46	up	up	correct
BATT.US	Amplify ETF Trust	20260730	14.2	14.59	14.08	14.43	38800	14.43	up	up	correct
BBC.US	Virtus LifeSci Biotech Clinical Trials ETF	20260730	48.63	50.267	48.27	50.267	13800	50.267	up	up	correct
BBMC.US	JPMorgan BetaBuilders U.S. Mid Cap Equity ETF	20260730	123.45	124.448	122.939	124.448	8100	124.448	up	down	incorrect
BBP.US	ETFis Series Trust I	20260730	96.96	96.96	94.75	96.485	6800	96.485	down	up	incorrect
BBSC.US	JPMorgan BetaBuilders U.S. Small Cap Equity ETF	20260730	89.565	89.647	89.565	89.647	1500	89.647	up	up	correct
BCD.US	Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K	20260730	35.99	36.123	35.99	36.06	25700	36.06	up	up	correct
BCI.US	Aberdeen Standard Bloomberg All Commodity Strategy K	20260730	23.95	24.05	23.921	23.98	533600	23.98	up	up	correct
BDCX.US	ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN	20260730	18.3	18.928	18.3	18.928	600	18.928	up	up	correct
BDCZ.US	UBS ETRACS Wells Fargo Business Development Company Index ETN	20260730	14.464	14.464	14.464	14.464	100	14.464
BDRY.US	ETF Managers Group Commodity Trust I	20260730	13.13	13.49	13.13	13.36	36700	13.36	up	up	correct
BEDZ.US	AdvisorShares Hotel ETF	20260730	37.38	37.38	37.38	37.38	100	37.38
BERZ.US	MicroSectors™ Solactive FANG & Innovation	20260730	31.73	31.77	28	28.16	126200	28.16	down	down	correct
BETZ.US	Roundhill Sports Betting & iGaming ETF	20260730	19.51	19.51	19.08	19.23	7500	19.23	down	down	correct
BFOR.US	Barron's 400 ETF	20260730	23.56	23.64	23.42	23.64	150800	23.64	up	up	correct
BIBL.US	Northern Lights Fund Trust IV	20260730	54.07	54.19	53.63	54.04	25000	54.04	down	down	correct
BIGY.US	ETF Series Solutions	20260730	51.1	51.41	51.08	51.36	5800	50.8534	up	up	correct
BIL.US	SPDR Bloomberg Barclays 1	20260730	91.66	91.66	91.65	91.65	10448400	91.0982	down	down	correct
BILS.US	SPDR Series Trust	20260730	99.41	99.42	99.41	99.42	225435	98.8008	up	down	incorrect
BITO.US	ProShares Bitcoin Strategy ETF	20260730	8.78	8.83	8.74	8.77	56882100	8.7558	down	down	correct
BITQ.US	Exchange Traded Concepts Trust	20260730	22.16	23.677	22.16	23.61	87700	23.61	up	up	correct
BIV.US	Vanguard Intermediate	20260730	75.69	75.76	75.64	75.69	1479894	75.1176
BIZD.US	VanEck Vectors BDC Income ETF	20260730	12.45	12.49	12.23	12.42	3475900	12.42	down	down	correct
BKAG.US	BNY Mellon Core Bond ETF	20260730	41.4	41.79	41.34	41.39	62900	41.1032	down	down	correct
BKEM.US	BNY Mellon ETF Trust	20260730	28.98	29.285	28.22	29.262	3900	29.262	up	up	correct
BKF.US	iShares MSCI BRIC ETF	20260730	40.75	40.99	40.47	40.99	4900	40.99	up	down	incorrect
BKHY.US	BNY Mellon High Yield Beta ETF	20260730	47.165	47.232	47.165	47.23	15500	46.698	up	up	correct
BKIE.US	BNY Mellon International Equity ETF	20260730	33.8	34.17	33.725	34.13	76400	34.13	up	down	incorrect
BKLC.US	BNY Mellon US Large Cap Core Equity ETF	20260730	46.96	47.36	46.88	47.3	323348	47.3	up	up	correct
BKLN.US	Invesco Exchange	20260730	20.39	20.4	20.38	20.38	4750195	20.2677	down	down	correct
BKMC.US	BNY Mellon US Mid Cap Core Equity ETF	20260730	40.06	40.272	39.79	40.272	13200	40.272	up	up	correct
BKSE.US	BNY Mellon ETF Trust	20260730	44.01	44.237	43.809	44.237	2400	44.237	up	up	correct
BKUI.US	BNY Mellon ETF Trust	20260730	49.66	49.73	49.66	49.725	11000	49.3926	up	up	correct
BLES.US	Northern Lights Fund Trust IV	20260730	48.81	48.89	48.49	48.88	15100	48.88	up	down	incorrect
BLOK.US	Amplify Transformational Data Sharing ETF	20260730	57.98	60.25	57.98	59.99	145800	59.99	up	up	correct
BLV.US	Vanguard Long	20260730	66.21	66.365	66.115	66.29	1062175	65.7275	up	up	correct
BMED.US	BlackRock Future Health ETF	20260730	30.96	31.253	30.96	31.253	200	31.253	up	up	correct
BNDC.US	FlexShares Core Select Bond Fund	20260730	21.7799	21.79	21.7799	21.7866	5450	21.7133	up	up	correct
BNDD.US	BNDD	20260730	95.77	96.44	95.77	96.122	5100	95.8333	up	up	correct
BNKD.US	MicroSectors U.S. Big Banks Index	20260730	29.45	29.555	28.73	28.73	800	28.73	down	down	correct
BNKU.US	MicroSectors U.S. Big Banks Index 3X Leveraged ETNs	20260730	41.55	43.39	41.55	43.298	5700	43.298	up	up	correct
BNO.US	United States Brent Oil Fund LP	20260730	49.52	50.03	49.43	49.66	1397600	49.66	up	down	incorrect
BOAT.US	SonicShares Global Shipping ETF	20260730	43.73	44.48	43.73	44.39	26800	44.39	up	up	correct
BOIL.US	ProShares Ultra Bloomberg Natural Gas	20260730	19.87	20.73	19.53	20.27	6170700	20.27	up	down	incorrect
BOND.US	PIMCO Active Bond Exchange	20260730	90.82	90.91	90.7478	90.79	570795	89.9888	down	up	incorrect
BOUT.US	Innovator ETFs Trust	20260730	46.23	46.23	46.23	46.23	200	46.23
BRF.US	VanEck Vectors ETF Trust	20260730	16	16.32	16	16.32	14000	16.32	up	up	correct
BRZU.US	Direxion Daily MSCI Brazil Bull 2X Shares	20260730	95.06	98.5279	94.5	98.5279	31883	98.5279	up	up	correct
BSV.US	Vanguard Short	20260730	77.66	77.68	77.62	77.64	1527161	77.1057	down	up	incorrect
BTAL.US	AGFiQ U.S. Market Neutral Anti	20260730	12.47	12.53	12.18	12.29	1030700	12.29	down	down	correct
BUL.US	Pacer US Cash Cows Growth ETF	20260730	61.21	61.368	60.52	61.368	11400	61.368	up	up	correct
BULZ.US	MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs	20260730	26.44	29.25	26.4	29.03	932700	29.03	up	down	incorrect
BUZZ.US	VanEck Vectors ETF Trust	20260730	32.235	33.44	32.18	33.41	113500	33.41	up	up	correct
BWX.US	SPDR Bloomberg Barclays International Treasury Bond ETF	20260730	21.59	21.8	21.51	21.77	181214	21.6804	up	up	correct
BWZ.US	SPDR Bloomberg Barclays Short Term International Treasury Bond ETF	20260730	26.73	27.17	26.73	27.16	834542	27.0615	up	up	correct
BYLD.US	iShares Yield Optimized Bond ETF	20260730	22.31	22.335	22.3001	22.33	46917	22.2291	up	up	correct
BZQ.US	ProShares Trust	20260730	21.39	21.45	20.47	20.48	6000	20.48	down	down	correct
CANE.US	Teucrium Sugar	20260730	9.52	9.59	9.52	9.53	172700	9.53	up	up	correct
CAPE.US	Barclays ETN+ Shiller Capet ETN	20260730	32.78	32.808	32.64	32.78	17400	32.78
CBON.US	VanEck Vectors ChinaAMC China Bond ETF	20260730	23.87	23.97	23.8578	23.9424	17783	23.89	up	up	correct
CBSE.US	Listed Funds Trust	20260730	45.83	46.09	45.83	46.09	3600	46.09	up	down	incorrect
CCOR.US	Core Alternative ETF	20260730	26.18	26.371	26.17	26.371	900	26.371	up	up	correct
CEF.US	Sprott Physical Gold and Silver Trust	20260730	40.27	40.93	40.24	40.87	559200	40.87	up	up	correct
CEFD.US	ETRACS Monthly Pay 1.5X Leveraged Closed	20260730	18.33	18.666	18.33	18.666	100	18.4637	up	down	incorrect
CEW.US	WisdomTree Emerging Currency Strategy Fund	20260730	19.61	19.76	19.61	19.73	6400	19.73	up	down	incorrect
CGW.US	Invesco Exchange	20260730	65.06	65.66	64.56	65	22100	65	down	up	incorrect
CHAU.US	Direxion Daily CSI 300 China A Share Bull 2X Shares	20260730	21.19	21.72	21.18	21.65	207300	21.65	up	up	correct
CHGX.US	ETF Series Solutions	20260730	32.28	32.53	32.2399	32.5264	5268	32.5264	up	up	correct
CHIQ.US	Global X MSCI China Consumer Disc ETF	20260730	18.31	18.46	18.3	18.44	10000	18.44	up	up	correct
CHIU.US	Global X MSCI China Utilities ETF	20260730	2.08	2.1	2.08	2.1	4600	2.1	up	down	incorrect
CLSM.US	Cabana Target Leading Sector Moderate ETF	20260730	26.32	26.45	26.32	26.45	10600	26.45	up	down	incorrect
CMBS.US	iShares Trust	20260730	48.4275	48.4495	48.26	48.26	18088	47.9658	down	down	correct
CMDY.US	iShares Bloomberg Roll Select Broad Commodity ETF	20260730	58.91	59.09	58.88	58.956	53100	58.956	up	up	correct
CMF.US	iShares Trust	20260730	56.54	56.75	56.45	56.56	367758	56.2753	up	up	correct
CNBS.US	Amplify ETF Trust	20260730	24.06	25.06	23.77	25.058	13700	25.058	up	up	correct
CNRG.US	SPDR Kensho Clean Power ETF	20260730	88.47	91.63	88.47	91.63	12300	91.63	up	down	incorrect
CNXT.US	VanEck Vectors ChinaAMC SME	20260730	46.65	47.86	46.54	47.58	147100	47.58	up	down	incorrect
COM.US	Direxion Shares ETF Trust	20260730	34	34	33.85	33.85	18200	33.85	down	down	correct
COMB.US	GraniteShares Bloomberg Commodity Broad Strategy No K	20260730	25.81	25.94	25.81	25.89	18200	25.89	up	up	correct
COPX.US	Global X Copper Miners ETF	20260730	78.83	79.65	77.9	79.5	3078500	79.5	up	up	correct
CORN.US	Teucrium Commodity Trust	20260730	17.86	17.99	17.76	17.76	149100	17.76	down	down	correct
CORP.US	PIMCO Investment Grade Corporate Bond Index Exchange	20260730	95.17	95.3276	95.17	95.2722	36359	94.4519	up	down	incorrect
CPER.US	United States Copper Index Fund LP	20260730	38.99	39.39	38.97	39.34	378900	39.34	up	down	incorrect
CQQQ.US	Invesco China Technology ETF	20260730	49.12	49.74	48.74	49.65	2443800	49.65	up	up	correct
CRAK.US	VanEck Vectors ETF Trust	20260730	54.4	56	54.4	55.82	498900	55.82	up	up	correct
CRBN.US	iShares Trust	20260730	248.35	251	248.35	251	5400	251	up	up	correct
CRPT.US	First Trust SkyBridge Crypto Industry and Digital Economy ETF	20260730	11.36	11.64	11.33	11.59	113400	11.59	up	down	incorrect
CSD.US	Invesco S&P Spin	20260730	134.16	134.16	132.49	133.3	20900	133.3	down	down	correct
CTEX.US	ProShares S&P Kensho Cleantech ETF	20260730	33.81	33.81	32.4	33.722	2000	33.722	down	down	correct
CURE.US	Direxion Shares ETF Trust	20260730	120.39	121.36	116.81	120.6	107900	120.6	up	up	correct
CUT.US	Invesco MSCI Global Timber ETF	20260730	29.84	30.03	29.84	30.03	2000	30.03	up	up	correct
CVY.US	Invesco Zacks Multi	20260730	30.1	30.34	30	30.34	4100	30.34	up	up	correct
CWB.US	SPDR Bloomberg Barclays Convertible Securities ETF	20260730	100.07	101.5599	99.94	101.49	525314	101.1268	up	down	incorrect
CWEB.US	Direxion Shares ETF Trust	20260730	24.37	24.6	23.84	24.56	743600	24.56	up	down	incorrect
CWI.US	SPDR MSCI ACWI ex	20260730	39.74	40.47	39.74	40.37	364000	40.37	up	down	incorrect
CWS.US	AdvisorShares Focused Equity ETF	20260730	69.6	70.33	69.48	70.33	6500	70.33	up	up	correct
CZA.US	Invesco Zacks Mid	20260730	125.09	125.85	125.09	125.85	800	125.85	up	up	correct
DAT.US	ProShares Big Data Refiners ETF	20260730	44.07	44.612	44.07	44.612	500	44.612	up	down	incorrect
DBA.US	Invesco DB Multi	20260730	27.61	27.67	27.46	27.48	1299200	27.48	down	down	correct
DBAW.US	Xtrackers MSCI All World ex U.S. Hedged Equity ETF	20260730	47.1	47.55	47.09	47.55	27800	47.55	up	up	correct
DBB.US	Invesco DB Multi	20260730	24.9	25.09	24.9	25.04	312200	25.04	up	down	incorrect
DBC.US	Invesco DB Commodity Index Tracking Fund	20260730	29.3	29.4	29.24	29.32	640900	29.32	up	up	correct
DBE.US	Invesco DB Energy Fund	20260730	30.77	31.08	30.77	30.89	9600	30.89	up	up	correct
DBEF.US	Xtrackers MSCI EAFE Hedged Equity ETF	20260730	55.09	55.43	54.84	55.3	413700	55.3	up	up	correct
DBEM.US	Xtrackers MSCI Emerging Markets Hedged Equity ETF	20260730	36.62	37.36	36.62	37.3	5500	37.3	up	up	correct
DBEU.US	Xtrackers MSCI Europe Hedged Equity ETF	20260730	54.59	54.59	54.27	54.55	32700	54.55	down	up	incorrect
DBEZ.US	Xtrackers MSCI Eurozone Hedged Equity ETF	20260730	62.3	62.8	62.24	62.602	10200	62.602	up	up	correct
DBJP.US	Xtrackers MSCI Japan Hedged Equity ETF	20260730	111.71	112.56	110.76	112.31	9400	112.31	up	up	correct
DBMF.US	iM DBi Managed Futures Strategy ETF	20260730	31	31.055	30.575	30.84	2267600	30.84	down	down	correct
DBO.US	Invesco DB Oil Fund	20260730	21.15	21.46	21.08	21.2	393100	21.2	up	up	correct
DBP.US	Invesco DB Precious Metals Fund	20260730	93.35	94.4	93.35	94.4	8700	94.4	up	up	correct
DDM.US	ProShares Ultra Dow30	20260730	64.27	65.07	63.63	64.93	145200	64.93	up	up	correct
DEED.US	First Trust TCW Securitized Plus ETF	20260730	21.06	21.06	21.01	21.04	4300	20.9506	down	down	correct
DEEF.US	Xtrackers FTSE Developed ex US Multifactor ETF	20260730	39.897	39.897	39.897	39.897	200	39.897
DEEP.US	Roundhill Acquirers Deep Value ETF	20260730	42.343	42.343	42.343	42.343	100	42.343
DEM.US	WisdomTree Trust	20260730	53.04	53.66	53.03	53.6	117400	53.6	up	up	correct
DES.US	WisdomTree U.S. SmallCap Dividend Fund	20260730	40.92	40.985	40.46	40.72	125087	40.6447	down	down	correct
DEUS.US	Xtrackers Russell US Multifactor ETF	20260730	66.511	66.83	66.14	66.829	6000	66.829	up	up	correct
DEW.US	WisdomTree Global High Dividend Fund	20260730	72.29	72.42	71.88	72.42	57100	72.42	up	up	correct
DFAC.US	Dimensional U.S. Core Equity 2 ETF	20260730	44.08	44.335	43.87	44.33	1988600	44.33	up	up	correct
DFAE.US	Dimensional ETF Trust	20260730	36.68	37.35	36.58	37.35	2786200	37.35	up	up	correct
DFAI.US	Dimensional International Core Equity Market ETF	20260730	41.88	42.39	41.85	42.37	1760100	42.37	up	up	correct
DFAS.US	Dimensional U.S. Small Cap ETF	20260730	81.16	81.22	80.24	81.17	363900	81.17	up	up	correct
DFAT.US	Dimensional U.S. Targeted Value ETF	20260730	71.15	71.15	70.165	70.84	543400	70.84	down	down	correct
DFAU.US	Dimensional US Core Equity Market ETF	20260730	51.13	51.51	50.985	51.5	493400	51.5	up	up	correct
DFCF.US	Dimensional ETF Trust	20260730	41.58	41.64	41.56	41.62	5321200	41.474	up	up	correct
DFE.US	WisdomTree Europe SmallCap Dividend Fund	20260730	75.39	75.87	75.39	75.76	2400	75.76	up	down	incorrect
DFEN.US	Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace	20260730	72	73.915	68.75	73.76	224200	73.76	up	down	incorrect
DFIP.US	Dimensional ETF Trust	20260730	40.56	40.6	40.52	40.54	84700	40.2466	down	up	incorrect
DFIV.US	DFIV	20260730	56.9	57.595	56.895	57.54	1356100	57.54	up	down	incorrect
DFJ.US	WisdomTree Japan SmallCap Dividend Fund	20260730	104.84	107.9	104.59	107.19	62200	107.19	up	up	correct
DFNM.US	Dimensional ETF Trust	20260730	47.71	47.715	47.61	47.67	327600	47.5642	down	down	correct
DFSD.US	Dimensional ETF Trust	20260730	47.33	47.37	47.33	47.34	442800	47.1964	up	up	correct
DFUS.US	Dimensional U.S. Equity ETF	20260730	80.4	81.13	80.25	81.03	1184800	81.03	up	down	incorrect
DGP.US	DB Gold Double Long ETN	20260730	134.35	135.68	133.67	135.56	85600	135.56	up	up	correct
DGRO.US	iShares Core Dividend Growth ETF	20260730	78.24	78.29	77.52	78.23	1764000	78.23	down	down	correct
DGS.US	WisdomTree Emerging Markets SmallCap Dividend Fund	20260730	60.37	61.02	60.37	60.9	41800	60.9	up	up	correct
DGT.US	SPDR Series Trust	20260730	186.44	187.62	185.99	187.41	5800	187.41	up	up	correct
DGZ.US	DB Gold Short ETN	20260730	5.96	5.96	5.7	5.83	2100	5.83	down	up	incorrect
DHS.US	WisdomTree U.S. High Dividend Fund	20260730	117.49	117.58	116.15	117.02	29370	116.7117	down	up	incorrect
DIA.US	SPDR Dow Jones Industrial Average ETF Trust	20260730	518.84	521.98	515.87	521.51	3225305	521.078	up	up	correct
DIAL.US	Columbia Diversified Fixed Income Allocation ETF	20260730	17.92	17.94	17.91	17.935	24524	17.7692	up	up	correct
DIG.US	ProShares Ultra Oil & Gas	20260730	58.46	60.21	58.23	60.08	26300	60.08	up	up	correct
DIM.US	WisdomTree International MidCap Dividend Fund	20260730	87.51	88.33	87.51	88.15	3200	88.15	up	up	correct
DIV.US	Global X SuperDividend U.S. ETF	20260730	20	20.01	19.66	19.795	207201	19.6887	down	down	correct
DIVO.US	Amplify ETF Trust	20260730	46.62	46.95	46.44	46.9	855200	46.7119	up	up	correct
DIVS.US	SmartETFs Dividend Builder ETF	20260730	34.235	34.265	34.235	34.265	500	34.265	up	up	correct
DIVZ.US	Listed Funds Trust	20260730	38.79	38.79	38.31	38.56	19900	38.4448	down	down	correct
DJD.US	Invesco Dow Jones Industrial Average Dividend ETF	20260730	64.34	64.589	63.92	64.58	36000	64.58	up	up	correct
DJP.US	iPath Bloomberg Commodity Index Total Return(SM) ETN	20260730	47.32	47.46	47.25	47.37	19600	47.37	up	up	correct
DLN.US	WisdomTree U.S. LargeCap Dividend Fund	20260730	98.02	98.39	97.475	98.3	112549	98.1735	up	up	correct
DLS.US	WisdomTree International SmallCap Dividend Fund	20260730	85.73	86.46	85.73	86.31	30700	86.31	up	up	correct
DNL.US	WisdomTree Global ex	20260730	44.64	45.3	44.56	45.23	17300	45.23	up	up	correct
DOG.US	ProShares Short Dow30	20260730	21.87	22	21.74	21.76	1895200	21.76	down	down	correct
DOL.US	WisdomTree International LargeCap Dividend Fund	20260730	74.57	75.52	74.57	75.52	9100	75.52	up	down	incorrect
DON.US	WisdomTree U.S. MidCap Dividend Fund	20260730	57.79	57.86	56.99	57.57	144400	57.4609	down	down	correct
DOO.US	WisdomTree International Dividend ex	20260730	61.19	62.46	60.81	62.39	167700	62.39	up	down	incorrect
DPST.US	Direxion Shares ETF Trust	20260730	149.09	149.41	144.3	144.81	137000	144.81	down	down	correct
DRIP.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares	20260730	43.24	43.4	40.86	41.05	197575	41.05	down	down	correct
DRN.US	Direxion Shares ETF Trust	20260730	11.8	11.87	11.05	11.33	833100	11.33	down	down	correct
DRV.US	Direxion Daily MSCI Real Estate Bear 3X Shares	20260730	16.84	17.92	16.84	17.53	264200	17.53	up	up	correct
DSI.US	iShares MSCI KLD 400 Social ETF	20260730	138.98	139.77	138.38	139.63	107400	139.63	up	down	incorrect
DSTL.US	Distillate U.S. Fundamental Stability & Value ETF	20260730	66.05	66.05	64.51	65.44	85200	65.44	down	down	correct
DSTX.US	ETF Series Solutions	20260730	35.36	35.741	35.35	35.741	163500	35.741	up	down	incorrect
DTD.US	WisdomTree U.S. Total Dividend Fund	20260730	94.92	95.15	94.2952	95.04	13947	94.9133	up	up	correct
DTEC.US	ALPS Disruptive Technologies ETF	20260730	48.95	49.553	48.95	49.553	3900	49.553	up	up	correct
DTH.US	WisdomTree International High Dividend Fund	20260730	57.43	57.94	57.41	57.75	36900	57.75	up	up	correct
DUG.US	ProShares UltraShort Oil & Gas	20260730	17.76	17.82	17.2	17.28	38100	17.28	down	down	correct
DUSL.US	Direxion Shares ETF Trust	20260730	92.32	92.32	89.24	92.073	5200	92.073	down	down	correct
DUST.US	Direxion Daily Gold Miners Index Bear 2X Shares	20260730	62.14	63.53	59.27	59.48	544100	59.48	down	down	correct
DVYE.US	iShares Inc.	20260730	34.03	34.32	34.03	34.29	63600	34.29	up	up	correct
DWM.US	WisdomTree International Equity Fund	20260730	74.66	75.44	74.66	75.29	11200	75.29	up	up	correct
DWMF.US	WisdomTree International Multifactor Fund	20260730	33.61	33.75	33.43	33.75	3900	33.75	up	down	incorrect
DWX.US	SPDR S&P International Dividend ETF	20260730	48.18	48.56	48.13	48.49	9800	48.49	up	down	incorrect
DXD.US	ProShares Trust	20260730	17.51	17.71	17.29	17.31	672400	17.31	down	down	correct
DXJ.US	WisdomTree Japan Hedged Equity Fund	20260730	174.51	175.36	172.26	174.91	181300	174.91	up	up	correct
DYLD.US	Two Roads Shared Trust	20260730	22.32	22.32	22.265	22.265	5200	22.1887	down	down	correct
DYNF.US	BlackRock ETF Trust	20260730	66.52	67.05	66.29	66.92	2049200	66.92	up	up	correct
DZZ.US	DB Gold Double Short ETN	20260730	1.96	1.96	1.9	1.91	1200	1.91	down	down	correct
EAGG.US	iShares Trust	20260730	46.76	46.795	46.72	46.75	456010	46.4258	down	up	incorrect
EAPR.US	Innovator MSCI Emerging Markets Power Buffer ETF	20260730	31.79	32.228	31.79	32.228	2000	32.228	up	down	incorrect
EASG.US	Xtrackers MSCI EAFE ESG Leaders Equity ETF	20260730	38.55	38.83	38.55	38.8	3000	38.8	up	down	incorrect
EBND.US	SPDR Bloomberg Barclays Emerging Markets Local Bond ETF	20260730	20.94	21.025	20.93	20.99	456136	20.7775	up	up	correct
ECNS.US	iShares Trust	20260730	28.65	28.8	28.55	28.7	11600	28.7	up	down	incorrect
ECON.US	Columbia Emerging Markets Consumer ETF	20260730	32.43	33.41	32.43	33.19	5400	33.19	up	up	correct
EDC.US	Direxion Daily MSCI Emerging Markets Bull 3X Shares	20260730	65.37	69.02	65.02	68.88	167200	68.88	up	up	correct
EDIV.US	SPDR Index Shares Funds	20260730	41.36	41.77	41.31	41.69	113200	41.69	up	up	correct
EDOG.US	ALPS Emerging Sector Dividend Dogs ETF	20260730	24.41	24.66	24.41	24.66	3200	24.66	up	up	correct
EDOW.US	First Trust Dow 30 Equal Weight ETF	20260730	44.83	45.015	44.625	44.999	32400	44.999	up	down	incorrect
EDV.US	Vanguard Extended Duration Treasury Index Fund ETF Shares	20260730	60.05	60.18	59.76	60.1	1580300	60.1	up	down	incorrect
EDZ.US	Direxion Daily MSCI Emerging Markets Bear 3X Shares	20260730	18.42	18.55	17.3	17.35	507400	17.35	down	down	correct
EELV.US	Invesco S&P Emerging Markets Low Volatility ETF	20260730	28.59	28.86	28.59	28.8	23300	28.8	up	down	incorrect
EEM.US	iShares MSCI Emerging Markets ETF	20260730	62.48	63.64	62.3	63.59	42233300	63.59	up	up	correct
EEMO.US	Invesco S&P Emerging Markets Momentum ETF	20260730	19.32	19.92	19.17	19.92	61000	19.92	up	up	correct
EEMS.US	iShares MSCI Emerging Markets Small	20260730	68.67	69.48	68.67	69.48	15300	69.48	up	up	correct
EEMX.US	SPDR MSCI Emerging Markets Fossil Fuel Free ETF	20260730	49.49	50.27	49.49	50.163	4100	50.163	up	up	correct
EES.US	WisdomTree U.S. SmallCap Earnings Fund	20260730	67.87	67.87	67.09	67.63	8800	67.63	down	down	correct
EET.US	ProShares Ultra MSCI Emerging Markets	20260730	96.85	103.47	96.85	102.03	3300	102.03	up	up	correct
EEV.US	ProShares Trust	20260730	12.59	12.59	12	12	20800	12	down	down	correct
EFA.US	iShares MSCI EAFE ETF	20260730	105.01	106.32	104.81	106.24	13263500	106.24	up	up	correct
EFAX.US	SPDR MSCI EAFE Fossil Fuel Free ETF	20260730	54.58	55.01	54.58	55.01	6500	55.01	up	up	correct
EFIV.US	SPDR S&P 500 ESG ETF	20260730	71.46	72.01	71.32	71.91	18312	71.91	up	up	correct
EFO.US	ProShares Ultra MSCI EAFE	20260730	74.93	75.91	74.84	75.73	3200	75.73	up	up	correct
EFU.US	ProShares UltraShort MSCI EAFE	20260730	7.12	7.12	6.95	6.99	5700	6.99	down	up	incorrect
EFZ.US	ProShares Short MSCI EAFE	20260730	22.71	22.73	22.44	22.69	2200	22.69	down	up	incorrect
EIDO.US	iShares MSCI Indonesia ETF	20260730	12.36	12.41	12.33	12.37	2128300	12.37	up	up	correct
EINC.US	VanEck Vectors Energy Income ETF	20260730	121.76	122.01	120.78	121.84	5200	119.8369	up	up	correct
EIRL.US	iShares Trust	20260730	79.52	79.92	79.42	79.9	40700	79.9	up	down	incorrect
EIS.US	iShares MSCI Israel ETF	20260730	117.31	119.08	117.31	119.08	30300	119.08	up	down	incorrect
EJAN.US	Innovator MSCI Emerging Markets Power Buffer ETF January	20260730	35.3	35.81	35.3	35.714	12700	35.714	up	up	correct
EJUL.US	Innovator MSCI Emerging Markets Power Buffer ETF	20260730	29.75	30.08	29.71	30.08	31600	30.08	up	down	incorrect
ELD.US	WisdomTree Emerging Markets Local Debt Fund	20260730	28.68	28.68	28.38	28.6341	9900	28.4922	down	down	correct
EMBD.US	Global X Emerging Markets Bond ETF	20260730	23.57	23.62	23.53	23.595	36400	23.3693	up	up	correct
EMHC.US	SPDR Bloomberg Barclays Emerging Markets USD Bond ETF	20260730	24.9	24.935	24.885	24.91	28000	24.679	up	down	incorrect
EMLC.US	VanEck Vectors ETF Trust	20260730	25.44	25.53	25.4301	25.51	2824702	25.2511	up	up	correct
EMLP.US	First Trust North American Energy Infrastructure Fund	20260730	44.04	44.16	43.58	43.81	183100	43.81	down	down	correct
EMMF.US	WisdomTree Emerging Markets Multifactor Fund	20260730	35.3	35.84	35.3	35.84	18500	35.84	up	up	correct
EMNT.US	EMNT	20260730	98.993	99.01	98.975	99.005	3900	98.3464	up	down	incorrect
EMQQ.US	EMQQ The Emerging Markets Internet & Ecommerce ETF	20260730	33.71	34.095	33.639	34.02	24700	34.02	up	down	incorrect
EMTY.US	ProShares Trust	20260730	23.422	23.422	23.422	23.422	100	23.422
ENFR.US	Alerian Energy Infrastructure ETF	20260730	39.23	39.4295	38.98	39.4	80067	39.014	up	down	incorrect
EOCT.US	Innovator ETFs Trust	20260730	34.01	34.093	34.01	34.093	4400	34.093	up	up	correct
EPHE.US	iShares MSCI Philippines ETF	20260730	25.5	25.7	25.5	25.69	18900	25.69	up	up	correct
EPI.US	WisdomTree India Earnings Fund	20260730	42.93	43.07	42.82	42.96	328200	42.96	up	up	correct
EPOL.US	iShares Trust	20260730	42.26	42.78	42.19	42.76	831700	42.76	up	up	correct
EPP.US	iShares MSCI Pacific ex Japan ETF	20260730	56.93	57.26	56.78	57.22	421500	57.22	up	up	correct
EPS.US	WisdomTree U.S. Earnings 500 Fund	20260730	77.09	77.69	76.92	77.66	29000	77.66	up	up	correct
EPU.US	iShares MSCI Peru ETF	20260730	85.26	87.26	85.02	86.84	65300	86.84	up	up	correct
EPV.US	ProShares UltraShort FTSE Europe	20260730	17.76	17.76	17.27	17.3	41700	17.3	down	down	correct
EQAL.US	Invesco Russell 1000 Equal Weight ETF	20260730	59.41	59.47	58.81	59.39	26800	59.39	down	down	correct
EQL.US	ALPS Equal Sector Weight ETF	20260730	50.77	50.81	50.37	50.79	263400	50.79	up	up	correct
EQWL.US	Invesco Exchange	20260730	129.75	130.11	128.75	130.08	65600	130.08	up	up	correct
ERTH.US	Invesco Exchange	20260730	45.76	46.15	45.76	46.15	4300	46.15	up	up	correct
ERX.US	Direxion Shares ETF Trust	20260730	90.43	93.35	89.71	92.87	180100	92.87	up	up	correct
ERY.US	Direxion Daily Energy Bear 2X Shares	20260730	10.86	10.89	10.53	10.58	911600	10.58	down	down	correct
ESBA.US	Empire State Realty OP L.P	20260730	5.4	5.4	4.75	4.95	9900	4.95	down	up	incorrect
ESGA.US	American Century Sustainable Equity ETF	20260730	56.11	56.11	55.82	56	1888	56	down	up	incorrect
ESGY.US	American Century Sustainable Growth ETF	20260730	73.27	73.66	73.27	73.66	320	73.66	up	up	correct
ETHO.US	Etho Climate Leadership U.S. ETF	20260730	79.27	79.506	79.27	79.506	800	79.506	up	up	correct
EUDG.US	WisdomTree Trust	20260730	39.51	39.89	39.51	39.81	4800	39.81	up	up	correct
EUM.US	ProShares Short MSCI Emerging Markets	20260730	16.91	16.91	16.59	16.59	337800	16.59	down	down	correct
EUO.US	ProShares Trust II	20260730	30.45	30.45	30.15	30.15	38100	30.15	down	down	correct
EURL.US	Direxion Daily FTSE Europe Bull 3X Shares	20260730	48.55	49.54	48.55	49.54	13300	49.54	up	up	correct
EUSA.US	iShares MSCI USA Equal Weighted ETF	20260730	114.95	114.96	113.39	114.68	92700	114.68	down	up	incorrect
EUSB.US	iShares Trust	20260730	42.89	42.915	42.86	42.87	28076	42.5795	down	up	incorrect
EVNT.US	EVNT	20260730	12.16	12.201	12.16	12.201	1700	12.201	up	up	correct
EVX.US	VanEck Vectors ETF Trust	20260730	40.94	40.94	40.06	40.43	2600	40.43	down	up	incorrect
EWA.US	iShares MSCI Australia ETF	20260730	29.5	29.82	29.46	29.82	2095800	29.82	up	down	incorrect
EWC.US	iShares MSCI Canada ETF	20260730	59.67	59.82	59.26	59.79	1205100	59.79	up	up	correct
EWD.US	iShares MSCI Sweden ETF	20260730	52	52.51	51.96	52.49	75200	52.49	up	down	incorrect
EWG.US	iShares MSCI Germany ETF	20260730	42.47	42.91	42.42	42.88	887300	42.88	up	up	correct
EWH.US	iShares Inc.	20260730	23.23	23.34	23.16	23.3	3003100	23.3	up	up	correct
EWI.US	iShares MSCI Italy ETF	20260730	60.85	61.7	60.85	61.66	256000	61.66	up	up	correct
EWJ.US	iShares MSCI Japan ETF	20260730	90.6	93.46	90.5	93.29	6534600	93.29	up	up	correct
EWK.US	iShares MSCI Belgium ETF	20260730	26.84	27	26.78	26.95	100500	26.95	up	up	correct
EWL.US	iShares MSCI Switzerland ETF	20260730	63.29	63.97	63.24	63.92	594200	63.92	up	up	correct
EWM.US	iShares MSCI Malaysia ETF	20260730	27.97	28.31	27.96	28.26	454900	28.26	up	up	correct
EWN.US	iShares MSCI Netherlands ETF	20260730	66.79	67.75	66.79	67.45	154200	67.45	up	up	correct
EWO.US	iShares MSCI Austria ETF	20260730	42.1	42.54	41.98	42.51	30700	42.51	up	up	correct
EWP.US	iShares MSCI Spain ETF	20260730	60.82	61.58	60.49	61.44	218500	61.44	up	up	correct
EWQ.US	iShares MSCI France ETF	20260730	46.14	46.5	46.12	46.47	267900	46.47	up	up	correct
EWS.US	iShares MSCI Singapore ETF	20260730	32.48	32.52	32.33	32.41	1203900	32.41	down	down	correct
EWT.US	iShares MSCI Taiwan ETF	20260730	92.35	94.38	92.03	94	6122800	94	up	up	correct
EWU.US	iShares MSCI United Kingdom ETF	20260730	48.52	48.7	48.32	48.68	1045700	48.68	up	down	incorrect
EWV.US	ProShares UltraShort MSCI Japan	20260730	18.54	18.54	17.51	17.54	6600	17.54	down	up	incorrect
EWW.US	iShares MSCI Mexico ETF	20260730	75.74	77.35	75.74	77.11	877800	77.11	up	down	incorrect
EWX.US	SPDR S&P Emerging Markets Small Cap ETF	20260730	66.43	66.96	66.29	66.85	28500	66.85	up	up	correct
EWY.US	iShares MSCI South Korea ETF	20260730	152.27	161.35	151.78	161.21	50705000	161.21	up	up	correct
EWZ.US	iShares MSCI Brazil ETF	20260730	35.78	36.56	35.7	36.53	17505500	36.53	up	up	correct
EXI.US	iShares Global Industrials ETF	20260730	196.94	197.47	195.27	197.24	37900	197.24	up	down	incorrect
EZA.US	iShares MSCI South Africa ETF	20260730	63.4	64.14	63.4	64.11	124900	64.11	up	up	correct
EZJ.US	ProShares Ultra MSCI Japan	20260730	62.5	64.39	62.5	64.21	1900	64.21	up	up	correct
EZM.US	WisdomTree U.S. MidCap Earnings Fund	20260730	76.24	76.24	75.2	75.89	10400	75.89	down	down	correct
FAN.US	First Trust Global Wind Energy ETF	20260730	23.63	23.82	23.63	23.76	42200	23.76	up	up	correct
FAS.US	Direxion Shares ETF Trust	20260730	173.21	174.98	167.19	174.47	397300	174.47	up	up	correct
FAZ.US	Direxion Shares ETF Trust	20260730	33.01	34.14	32.64	32.73	949900	32.73	down	up	incorrect
FBND.US	Fidelity Total Bond ETF	20260730	44.85	44.87	44.8	44.84	2554007	44.6759	down	down	correct
FBT.US	First Trust NYSE Arca Biotechnology Index Fund	20260730	248.35	252.76	246.91	252.66	47900	252.66	up	up	correct
FCG.US	First Trust Natural Gas ETF	20260730	28.36	28.81	28.22	28.8	677000	28.8	up	up	correct
FCOM.US	Fidelity MSCI Communication Services Index ETF	20260730	67.79	67.89	67.22	67.86	626500	67.86	up	up	correct
FCOR.US	Fidelity Merrimack Street Trust	20260730	46.16	46.319	46.16	46.275	9671	46.0917	up	up	correct
FDD.US	First Trust Exchange	20260730	19.84	20.06	19.84	20.01	90900	20.01	up	up	correct
FDHY.US	Fidelity High Yield Factor ETF	20260730	48.74	48.79	48.625	48.72	95760	48.4541	down	down	correct
FDIS.US	Fidelity MSCI Consumer Discretionary Index ETF	20260730	99.04	99.22	98.19	98.92	138900	98.92	down	down	correct
FDL.US	First Trust Morningstar Dividend Leaders Index Fund	20260730	51.85	51.86	51.06	51.47	1101400	51.47	down	down	correct
FDLO.US	Fidelity Low Volatility Factor ETF	20260730	71.44	71.48	70.82	71.41	49800	71.41	down	down	correct
FDM.US	First Trust Dow Jones Select MicroCap Index Fund	20260730	92.16	92.16	91.25	91.7	21500	91.7	down	down	correct
FDMO.US	Fidelity Momentum Factor ETF	20260730	90.89	92.05	90.65	91.6	167800	91.6	up	up	correct
FDN.US	First Trust Exchange	20260730	264.59	268.11	263.98	267.85	706200	267.85	up	up	correct
FDRR.US	Fidelity Dividend ETF for Rising Rates	20260730	67.33	67.73	67.01	67.46	16100	67.46	up	up	correct
FDVV.US	Fidelity High Dividend ETF	20260730	62.87	62.87	62.29	62.78	776400	62.78	down	down	correct
FEDM.US	FEDM	20260730	64.89	65.05	64.89	65.05	200	65.05	up	up	correct
FEIG.US	FEIG	20260730	40.04	40.05	40.02	40.05	200	39.7112	up	up	correct
FENY.US	Fidelity MSCI Energy Index ETF	20260730	32.26	32.78	32.19	32.71	1442000	32.71	up	up	correct
FEUS.US	FEUS	20260730	80.48	80.81	80.48	80.795	200	80.795	up	up	correct
FEZ.US	SPDR EURO STOXX 50 ETF	20260730	69.1	69.77	68.99	69.7	1173000	69.7	up	down	incorrect
FFIU.US	Fieldstone UVA Unconstrained Medium	20260730	21.465	21.47	21.465	21.47	700	21.47	up	up	correct
FFND.US	Northern Lights Fund Trust II	20260730	32.07	32.25	32.07	32.212	10000	32.212	up	up	correct
FFTY.US	Innovator ETFs Trust	20260730	36.86	37.39	36.629	37.33	26000	37.33	up	up	correct
FGD.US	First Trust Dow Jones Global Select Dividend Index Fund	20260730	34.65	34.65	34.39	34.62	129200	34.62	down	down	correct
FHLC.US	Fidelity MSCI Health Care Index ETF	20260730	79.31	79.5	78.64	79.44	210200	79.44	up	up	correct
FIDI.US	Fidelity International High Dividend ETF	20260730	29.27	29.53	29.24	29.48	88900	29.48	up	up	correct
FIDU.US	Fidelity Covington Trust	20260730	94.32	94.57	93.2	94.44	96000	94.44	up	up	correct
FIEE.US	UBS AG FI Enhanced Europe 50 ETN	20260730	2.97	3.75	2.8	3.04	335000	3.04	up	up	correct
FIGB.US	Fidelity Investment Grade Bond ETF	20260730	42.26	42.28	42.083	42.265	43100	42.1196	up	up	correct
FILL.US	iShares MSCI Global Energy Producers ETF	20260730	56	56	56	56	100	56
FISK.US	Empire State Realty OP L.P	20260730	5.01	5.01	4.65	4.7	2400	4.7	down	up	incorrect
FISR.US	SPDR SSGA Fixed Income Sector Rotation ETF	20260730	25.28	25.28	25.243	25.263	31100	25.0953	down	up	incorrect
FITE.US	SPDR S&P Kensho Future Security ETF	20260730	103.06	105.528	103.02	105.43	5100	105.43	up	up	correct
FIVA.US	Fidelity International Value Factor ETF	20260730	38.77	39.355	38.77	39.28	124500	39.28	up	up	correct
FIW.US	First Trust Exchange	20260730	110.02	110.04	107.66	108.49	60600	108.49	down	down	correct
FLAU.US	Franklin FTSE Australia ETF	20260730	35.15	35.533	35.14	35.533	18800	35.533	up	up	correct
FLAX.US	Franklin FTSE Asia ex Japan ETF	20260730	34	34.885	34	34.526	4600	34.526	up	down	incorrect
FLBR.US	Franklin FTSE Brazil ETF	20260730	22.28	22.68	22.28	22.68	57000	22.68	up	down	incorrect
FLCA.US	Franklin Templeton ETF Trust	20260730	53.12	53.35	52.9	53.328	9700	53.328	up	up	correct
FLCB.US	Franklin Templeton ETF Trust	20260730	21.12	21.135	21.095	21.115	359200	20.9592	down	down	correct
FLCH.US	Franklin FTSE China ETF	20260730	21.92	22.07	21.83	22.07	30700	22.07	up	up	correct
FLCO.US	Franklin Liberty Investment Grade Corporate ETF	20260730	20.96	21.05	20.96	21.03	35476	20.8545	up	up	correct
FLEE.US	Franklin FTSE Europe ETF	20260730	39.33	39.77	39.33	39.612	3300	39.612	up	up	correct
FLGB.US	Franklin FTSE United Kingdom ETF	20260730	37.29	37.46	37.19	37.45	163500	37.45	up	up	correct
FLGR.US	Franklin FTSE Germany ETF	20260730	33.3	33.41	33.3	33.41	900	33.41	up	up	correct
FLGV.US	Franklin Liberty U.S. Treasury Bond ETF	20260730	20.03	20.03	20.005	20.015	53822	19.8747	down	down	correct
FLIN.US	Franklin FTSE India ETF	20260730	35.6	35.71	35.54	35.59	132500	35.59	down	down	correct
FLJH.US	Franklin Templeton ETF Trust	20260730	44.46	44.76	44	44.69	18600	44.69	up	up	correct
FLJP.US	Franklin FTSE Japan ETF	20260730	38.67	39.865	38.65	39.77	1045900	39.77	up	down	incorrect
FLKR.US	Franklin FTSE South Korea ETF	20260730	49.99	52.77	49.8	52.69	1224300	52.69	up	up	correct
FLLA.US	Franklin FTSE Latin America ETF	20260730	27.35	27.69	27.33	27.65	8600	27.65	up	up	correct
FLMB.US	Franklin Liberty Federal Tax	20260730	23.43	23.47	23.415	23.45	45598	23.2804	up	up	correct
FLMI.US	Franklin Liberty Intermediate Municipal Opportunities ETF	20260730	24.71	24.73	24.63	24.66	829991	24.566	down	down	correct
FLMX.US	Franklin FTSE Mexico ETF	20260730	37.29	37.501	37.29	37.501	1600	37.501	up	up	correct
FLRG.US	Fidelity Covington Trust	20260730	41.23	41.495	41.02	41.49	12200	41.49	up	up	correct
FLRN.US	SPDR Bloomberg Barclays Investment Grade Floating Rate ETF	20260730	30.83	30.86	30.83	30.85	2714882	30.6331	up	down	incorrect
FLRT.US	Pacer Funds Trust	20260730	46.62	46.6298	46.57	46.6	136805	46.2696	down	up	incorrect
FLSA.US	Franklin FTSE Saudi Arabia ETF	20260730	31.8	31.8	31.8	31.8	100	31.8
FLSP.US	Franklin Liberty Systematic Style Premia ETF	20260730	28.01	28.15	27.89	27.89	93200	27.89	down	down	correct
FLSW.US	Franklin FTSE Switzerland ETF	20260730	43.809	44.18	43.809	44.174	9200	44.174	up	up	correct
FLTB.US	Fidelity Merrimack Street Trust	20260730	49.75	49.97	49.75	49.9092	142997	49.73	up	up	correct
FLTR.US	VanEck Vectors ETF Trust	20260730	25.6	25.61	25.59	25.59	3100100	25.4097	down	down	correct
FLTW.US	Franklin FTSE Taiwan ETF	20260730	88.09	90.3	87.98	89.92	849200	89.92	up	up	correct
FLUD.US	Franklin Liberty Ultra Short Bond ETF	20260730	25.03	25.0399	25.02	25.021	22077	24.8478	down	down	correct
FLYT.US	Direxion Flight to Safety Strategy ETF	20260730	3.89	4.72	3.825	4.65	345300	4.65	up	up	correct
FMAT.US	Fidelity MSCI Materials Index ETF	20260730	58.66	58.66	57.88	58.34	28400	58.34	down	up	incorrect
FMF.US	First Trust Managed Futures Strategy Fund	20260730	49.88	50.04	49.71	50.04	15800	50.04	up	down	incorrect
FMNY.US	First Trust Exchange	20260730	26.32	26.32	26.25	26.306	12400	26.221	down	down	correct
FMQQ.US	FMQQ The Next Frontier Internet & Ecommerce ETF	20260730	12.37	12.487	12.37	12.487	3300	12.487	up	up	correct
FNCL.US	Fidelity MSCI Financials Index ETF	20260730	80.92	81.24	80.07	81.19	66300	81.19	up	up	correct
FNDA.US	Schwab Fundamental U.S. Small Company Index ETF	20260730	37.31	37.31	36.78	37.2	297700	37.2	down	down	correct
FNDB.US	Schwab Fundamental U.S. Broad Market Index ETF	20260730	30.86	30.97	30.66	30.96	163600	30.96	up	up	correct
FNDC.US	Schwab Fundamental International Small Company Index ETF	20260730	49.1	49.68	48.96	49.58	62700	49.58	up	up	correct
FNDE.US	Schwab Strategic Trust	20260730	40.6	41.03	40.53	41.01	858700	41.01	up	up	correct
FNDF.US	Schwab Fundamental International Large Company Index ETF	20260730	53.61	54.37	53.56	54.33	2483900	54.33	up	up	correct
FNDX.US	Schwab Fundamental U.S. Large Company Index ETF	20260730	31.6	31.73	31.41	31.7	2959500	31.7	up	up	correct
FNGD.US	MicroSectors FANG+ Index	20260730	38.7	39.02	35.995	36.18	509300	36.18	down	down	correct
FNGG.US	Direxion Daily Select Large Caps & FANGs Bull 2X Shares	20260730	215.69	220.588	215.69	220.588	1800	220.588	up	up	correct
FNGO.US	MicroSectors FANG+ Index 2X Leveraged ETN	20260730	120.64	126.27	120.64	126.27	3400	126.27	up	up	correct
FNGS.US	MicroSectors FANG+ ETN	20260730	71.39	73.078	71.39	73	14300	73	up	up	correct
FNGU.US	MicroSectors FANG+ Index 3X Leveraged ETN	20260730	23.865	25.51	23.694	25.36	3548852	25.36	up	down	incorrect
FORH.US	ETF Opportunities Trust	20260730	23.8	23.87	23.8	23.855	2000	23.855	up	up	correct
FPE.US	First Trust Preferred Securities and Income ETF	20260730	17.73	17.76	17.715	17.75	1243316	17.6611	up	up	correct
FPEI.US	First Trust Institutional Preferred Securities and Income ETF	20260730	19.05	19.08	19.045	19.08	323262	18.9828	up	down	incorrect
FPX.US	First Trust US Equity Opportunities ETF	20260730	177.35	180.12	177.17	179.92	19700	179.92	up	up	correct
FQAL.US	Fidelity Quality Factor ETF	20260730	81.96	81.976	81.295	81.84	18200	81.84	down	down	correct
FREL.US	Fidelity Covington Trust	20260730	30.61	30.61	29.95	30.24	224000	30.24	down	down	correct
FRI.US	First Trust S&P REIT Index Fund	20260730	33.1	33.1	32.33	32.55	19800	32.55	down	down	correct
FRTY.US	Alger Mid Cap 40 ETF	20260730	21.84	22.091	21.7	22.091	12500	22.091	up	up	correct
FSEC.US	Fidelity Investment Grade Securitized ETF	20260730	43.395	43.413	43.33	43.4	488100	43.2644	up	up	correct
FSIG.US	First Trust Exchange	20260730	18.77	18.79	18.77	18.78	193564	18.7078	up	up	correct
FSMB.US	First Trust Short Duration Managed Municipal ETF	20260730	19.87	19.88	19.85	19.88	115481	19.8271	up	up	correct
FSMD.US	Fidelity Covington Trust	20260730	50.46	50.81	50.11	50.8	94500	50.8	up	down	incorrect
FSTA.US	Fidelity MSCI Consumer Staples Index ETF	20260730	54.16	54.32	53.6	53.91	184400	53.91	down	down	correct
FTEC.US	Fidelity MSCI Information Technology Index ETF	20260730	266.43	271.63	265.79	271.06	343500	271.06	up	up	correct
FTSD.US	Franklin ETF Trust	20260730	90.25	90.2961	90.19	90.23	34043	89.5968	down	down	correct
FUMB.US	First Trust Ultra Short Duration Municipal ETF	20260730	20.05	20.05	20.03	20.05	33036	20.006
FUTY.US	Fidelity MSCI Utilities Index ETF	20260730	58.04	58.17	57.14	57.49	411000	57.49	down	down	correct
FVAL.US	Fidelity Value Factor ETF	20260730	79.54	80.02	79.175	80.01	57000	80.01	up	up	correct
FVD.US	First Trust Value Line Dividend Index Fund	20260730	50.64	50.7	49.84	50.23	441300	50.23	down	down	correct
FXA.US	Invesco CurrencyShares Australian Dollar Trust	20260730	69.17	69.685	69.17	69.6411	16486	69.4587	up	up	correct
FXB.US	Invesco CurrencyShares British Pound Sterling Trust	20260730	129	129.61	129	129.5946	2754	129.1429	up	down	incorrect
FXC.US	Invesco CurrencyShares Canadian Dollar Trust	20260730	69.57	69.849	69.57	69.6955	28793	69.6817	up	up	correct
FXD.US	First Trust Consumer Discretionary AlphaDEX Fund	20260730	71.18	71.18	70.03	70.79	7800	70.79	down	down	correct
FXE.US	Invesco CurrencyShares Euro Currency Trust	20260730	105.99	106.49	105.99	106.47	84640	106.3044	up	up	correct
FXF.US	Invesco CurrencyShares Swiss Franc Trust	20260730	108.56	109.57	108.56	109.51	43300	109.51	up	up	correct
FXG.US	First Trust Consumer Staples AlphaDEX Fund	20260730	65.84	65.84	65.03	65.43	7400	65.43	down	down	correct
FXH.US	First Trust Health Care AlphaDEX Fund	20260730	127.39	127.98	126.49	127.98	22000	127.98	up	up	correct
FXI.US	iShares Trust	20260730	36.33	36.55	36.2	36.52	21680100	36.52	up	up	correct
FXL.US	First Trust Technology AlphaDEX Fund	20260730	194.63	197.45	194.08	197.32	55000	197.32	up	up	correct
FXN.US	First Trust Energy AlphaDEX Fund	20260730	21.47	21.79	21.43	21.78	346900	21.78	up	up	correct
FXO.US	First Trust Financials AlphaDEX Fund	20260730	66.4	66.44	65.3	66.05	92500	66.05	down	down	correct
FXP.US	ProShares UltraShort FTSE China 50	20260730	19.54	19.54	19.08	19.17	3200	19.17	down	up	incorrect
FXU.US	First Trust Utilities AlphaDEX Fund	20260730	49.26	49.4	48.45	48.85	214300	48.85	down	down	correct
FXY.US	Invesco CurrencyShares Japanese Yen Trust	20260730	56.37	58.03	56.35	57.58	1838900	57.58	up	up	correct
FXZ.US	First Trust Exchange	20260730	77.23	78.13	77.16	78	61100	78	up	up	correct
GAL.US	SPDR SSgA Global Allocation ETF	20260730	52.36	52.6	52.36	52.6	10100	52.6	up	down	incorrect
GAMR.US	ETF Managers Trust	20260730	92.46	93.423	92.46	93.423	1400	93.423	up	down	incorrect
GBIL.US	Goldman Sachs Access Treasury 0	20260730	100.15	100.16	100.15	100.16	498428	99.551	up	up	correct
GBUG.US	iPath Gold ETN	20260730	39	40.12	38.9	40.091	19800	40.091	up	up	correct
GCC.US	WisdomTree Continuous Commodity Index Fund	20260730	24.22	24.3	24.19	24.26	53000	24.26	up	down	incorrect
GCOR.US	Goldman Sachs Access U.S. Aggregate Bond ETF	20260730	40.58	40.64	40.57	40.6	107691	40.3233	up	up	correct
GDMA.US	Alpha Architect ETF Trust	20260730	42.72	42.72	42.16	42.34	10300	42.34	down	down	correct
GDOC.US	Goldman Sachs ETF Trust	20260730	35.896	35.896	35.896	35.896	100	35.896
GDX.US	VanEck Vectors Gold Miners ETF	20260730	75.35	76.81	74.3	76.78	20321300	76.78	up	down	incorrect
GDXD.US	MicroSectors Gold Miners	20260730	47.15	49.43	44.27	44.27	329300	44.27	down	up	incorrect
GDXJ.US	VanEck Vectors Junior Gold Miners ETF	20260730	97.38	99.11	95.73	99.04	6438900	99.04	up	up	correct
GDXU.US	MicroSectors Gold Miners 3X Leveraged ETNs	20260730	79.19	83.99	76.307	83.74	1281400	83.74	up	up	correct
GEM.US	Goldman Sachs ActiveBeta Emerging Markets Equity ETF	20260730	47.77	48.745	47.73	48.68	118600	48.68	up	up	correct
GGRW.US	Gabelli ETFs Trust	20260730	36.26	36.26	36.26	36.26	100	36.26
GHYB.US	Goldman Sachs Access High Yield Corporate Bond ETF	20260730	44.455	44.52	44.44	44.5	17169	44.0124	up	up	correct
GIGB.US	Goldman Sachs ETF Trust	20260730	45.02	45.07	45.008	45.04	32972	44.6747	up	up	correct
GII.US	SPDR S&P Global Infrastructure ETF	20260730	76.1	76.36	75.85	76.36	19300	76.36	up	up	correct
GINN.US	Goldman Sachs Innovate Equity ETF	20260730	77.79	78.431	77.79	78.431	7400	78.431	up	up	correct
GLD.US	SPDR Gold Trust	20260730	374.16	377.86	373.76	377.16	5968400	377.16	up	down	incorrect
GLDM.US	World Gold Trust	20260730	80.71	81.48	80.61	81.33	2871700	81.33	up	up	correct
GLIN.US	VanEck Vectors ETF Trust	20260730	45.06	45.06	44.94	44.94	4300	44.94	down	down	correct
GLL.US	ProShares Trust II	20260730	26.12	26.18	25.58	25.69	2791200	25.69	down	down	correct
GLRY.US	Inspire Faithward Mid Cap Momentum ESG ETF	20260730	40.39	41.01	40.39	41	10800	41	up	up	correct
GLTR.US	Aberdeen Standard Physical Precious Metals Basket Shares ETF	20260730	182.23	184.84	182.13	184.64	40500	184.64	up	up	correct
GMF.US	SPDR S&P Emerging Asia Pacific ETF	20260730	149.36	150.62	149.36	150.44	6200	150.44	up	up	correct
GNR.US	SPDR S&P Global Natural Resources ETF	20260730	72.56	73.32	72.36	73.16	132400	73.16	up	up	correct
GOAU.US	U.S. Global GO GOLD and Precious Metal Miners ETF	20260730	36.89	37.549	36.545	37.545	45100	37.545	up	up	correct
GOEX.US	Global X Funds	20260730	69.1	71.22	69.1	71.22	1700	71.22	up	up	correct
GQRE.US	FlexShares Global Quality Real Estate Index Fund	20260730	66.86	66.86	65.73	66.07	13300	66.07	down	down	correct
GREK.US	Global X MSCI Greece ETF	20260730	79.3	80.71	79.11	80.71	79200	80.71	up	up	correct
GRN.US	iPath Series B Carbon ETN	20260730	32.595	32.604	32.595	32.604	100	32.604	up	up	correct
GRNB.US	VanEck Vectors ETF Trust	20260730	23.84	23.85	23.8	23.8153	17625	23.6316	down	down	correct
GSEU.US	Goldman Sachs ETF Trust	20260730	49.44	49.813	49.4	49.813	4500	49.813	up	up	correct
GSG.US	iShares S&P GSCI Commodity	20260730	31.88	32.06	31.87	31.95	602400	31.95	up	up	correct
GSIE.US	Goldman Sachs ActiveBeta International Equity ETF	20260730	46.85	47.34	46.78	47.315	417600	47.315	up	up	correct
GSJY.US	Goldman Sachs ActiveBeta Japan Equity ETF	20260730	51.39	52.949	51.39	52.949	1800	52.949	up	up	correct
GSLC.US	Goldman Sachs ETF Trust	20260730	141.23	142.04	140.69	141.98	183900	141.98	up	up	correct
GSPY.US	Gotham Enhanced 500 ETF	20260730	40.55	40.76	40.51	40.74	1700	40.74	up	down	incorrect
GSSC.US	Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF	20260730	89.04	89.55	88.443	89.49	17800	89.49	up	down	incorrect
GSY.US	Invesco Ultra Short Duration ETF	20260730	50.14	50.15	50.13	50.14	455699	49.9701
GTEK.US	Goldman Sachs Future Tech Leaders Equity ETF	20260730	51.72	52.9	51.72	52.74	21500	52.74	up	down	incorrect
GTO.US	Invesco Total Return Bond ETF	20260730	46.16	46.195	46.13	46.15	282494	45.9533	down	down	correct
GUNR.US	FlexShares Morningstar Global Upstream Natural Resources Index Fund	20260730	52.54	53.15	52.52	53.05	595400	53.05	up	up	correct
GURU.US	Global X Guru Index ETF	20260730	67.14	67.92	67.14	67.9	1600	67.9	up	up	correct
GUSH.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares	20260730	37.09	39.21	37	39.08	714500	39.08	up	up	correct
GVIP.US	Goldman Sachs Hedge Industry VIP ETF	20260730	164.95	169.073	164.83	169.073	5900	169.073	up	up	correct
GWX.US	SPDR S&P International Small Cap ETF	20260730	42.51	43.33	42.51	43.33	67300	43.33	up	up	correct
GXC.US	SPDR Index Shares Funds	20260730	90.62	91.08	90.44	91.08	8700	91.08	up	up	correct
GYLD.US	Arrow Dow Jones Global Yield ETF	20260730	14.52	14.52	14.35	14.44	13000	14.349	down	down	correct
HACK.US	ETF Series Solutions	20260730	103.72	105.52	103.14	105.52	100300	105.52	up	up	correct
HAIL.US	SPDR S&P Kensho Smart Mobility ETF	20260730	35.95	36.41	35.95	36.41	300	36.41	up	up	correct
HAP.US	VanEck Vectors Natural Resources ETF	20260730	71.23	71.81	71.05	71.78	11700	71.78	up	up	correct
HAUZ.US	DBX ETF Trust	20260730	23.21	23.5	23.21	23.42	50700	23.42	up	down	incorrect
HAWX.US	iShares Currency Hedged MSCI ACWI ex U.S. ETF	20260730	44.61	45	44.6	45	23400	45	up	up	correct
HDEF.US	Xtrackers MSCI EAFE High Dividend Yield Equity ETF	20260730	34.06	34.22	33.967	34.215	101600	34.215	up	up	correct
HDG.US	ProShares Hedge Replication ETF	20260730	54.17	54.33	54.17	54.24	3200	54.24	up	up	correct
HDGE.US	AdvisorShares Ranger Equity Bear ETF	20260730	14.9	15.26	14.9	15.07	258100	15.07	up	up	correct
HDLB.US	ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B	20260730	18.12	18.48	17.4202	17.78	2974	17.5682	down	down	correct
HDMV.US	First Trust Horizon Managed Volatility Developed International ETF	20260730	39.394	39.394	39.394	39.394	100	39.394
HDV.US	iShares Core High Dividend ETF	20260730	28.76	28.87	28.465	28.72	8983829	28.618	down	up	incorrect
HEDJ.US	WisdomTree Europe Hedged Equity Fund	20260730	56.92	57.19	56.89	57.13	33400	57.13	up	up	correct
HEQT.US	Simplify Exchange Traded Funds	20260730	33.3438	33.52	33.2801	33.52	45729	33.52	up	up	correct
HEWJ.US	iShares Currency Hedged MSCI Japan ETF	20260730	62.51	63	62.03	62.97	17800	62.97	up	up	correct
HEZU.US	iShares Currency Hedged MSCI Eurozone ETF	20260730	48.89	49.041	48.89	49.041	5400	49.041	up	up	correct
HFXI.US	IQ 50 Percent Hedged FTSE International ETF	20260730	37.05	37.6	36.95	37.51	642600	37.51	up	up	correct
HHH.US	ETF Managers Trust	20260730	66.5	67.04	64.7	64.87	357800	64.87	down	down	correct
HIBL.US	Direxion Daily S&P 500 High Beta Bull 3X Shares	20260730	86.5	92.48	86.5	92.2	77900	92.2	up	up	correct
HIBS.US	Direxion Daily S&P 500 High Beta Bear 3X Shares	20260730	23.88	24.42	22.75	22.75	396800	22.75	down	down	correct
HIPS.US	GraniteShares HIPS US High Income ETF	20260730	11.54	11.54	11.4	11.4599	226740	11.3562	down	down	correct
HMOP.US	Hartford Municipal Opportunities ETF	20260730	38.67	38.67	38.45	38.5247	75503	38.4159	down	down	correct
HOLD.US	AdvisorShares Trust	20260730	31.9432	31.9432	31.9432	31.9432	58	31.9432
HOMZ.US	ETF Series Solutions	20260730	45.6	45.644	45.54	45.644	1015	45.5479	up	down	incorrect
HSCZ.US	iShares Currency Hedged MSCI EAFE Small	20260730	43.03	43.06	42.66	43.019	137000	43.019	down	down	correct
HTAB.US	Hartford Exchange	20260730	18.85	18.85	18.8	18.84	10000	18.7835	down	down	correct
HTEC.US	Robo Global Healthcare Technology and Innovation ETF	20260730	38.265	38.684	38.26	38.684	7400	38.684	up	up	correct
HTRB.US	Hartford Total Return Bond ETF	20260730	33.22	33.2202	33.175	33.205	142880	33.0883	down	down	correct
HTUS.US	Exchange Traded Concepts Trust	20260730	43.35	43.55	43.19	43.494	10300	43.494	up	up	correct
HUSV.US	First Trust Horizon Managed Volatility Domestic ETF	20260730	40.88	41.11	40.88	41.08	4100	41.08	up	up	correct
HYBB.US	iShares BB Rated Corporate Bond ETF	20260730	46.36	46.47	46.36	46.455	24900	45.9869	up	down	incorrect
HYDW.US	DBX ETF Trust	20260730	46.588	46.59	46.588	46.59	1000	46.1695	up	up	correct
HYEM.US	VanEck Vectors Emerging Markets High Yield Bond ETF	20260730	20.02	20.09	19.98	20.04	105079	19.8057	up	up	correct
HYG.US	iShares Trust	20260730	79.38	79.5	79.33	79.47	30570721	78.6547	up	up	correct
HYGH.US	iShares U.S. ETF Trust	20260730	86.27	86.48	86.21	86.34	47100	85.8972	up	up	correct
HYGV.US	FlexShares Trust	20260730	39.98	40.06	39.95	40.05	124600	39.5541	up	up	correct
HYLB.US	Xtrackers USD High Yield Corporate Bond ETF	20260730	36.23	36.29	36.215	36.29	738058	35.8973	up	up	correct
HYMB.US	SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF	20260730	24.97	24.97	24.85	24.93	1893681	24.7362	down	down	correct
HYS.US	PIMCO 0	20260730	92.61	92.7381	92.57	92.66	96317	91.6251	up	down	incorrect
HYTR.US	CP High Yield Trend ETF	20260730	21.21	21.23	21.2	21.225	64100	21.1204	up	down	incorrect
HYUP.US	Xtrackers High Beta High Yield Bond ETF	20260730	41.34	41.46	41.34	41.43	3610	40.9001	up	down	incorrect
IAI.US	iShares U.S. Broker	20260730	185.31	187.41	184.34	186.89	32000	186.89	up	down	incorrect
IAK.US	iShares U.S. Insurance ETF	20260730	150.18	150.18	146.16	147.62	172000	147.62	down	down	correct
IAPR.US	Innovator MSCI EAFE Power Buffer ETF	20260730	33.665	33.73	33.635	33.707	5600	33.707	up	up	correct
IAT.US	iShares U.S. Regional Banks ETF	20260730	63.93	63.93	63.15	63.53	74100	63.53	down	down	correct
IAU.US	iShares Gold Trust	20260730	76.69	77.45	76.61	77.3	3534200	77.3	up	up	correct
IAUM.US	iShares® Gold Trust Micro	20260730	40.64	41.04	40.6	40.97	1767500	40.97	up	up	correct
IBD.US	Northern Lights Fund Trust IV	20260730	23.58	23.64	23.54	23.64	56101	23.5498	up	up	correct
IBDR.US	iShares iBonds Dec 2026 Term Corporate ETF	20260730	24.23	24.25	24.23	24.25	390845	24.0914	up	up	correct
IBDS.US	iShares iBonds Dec 2027 Term Corporate ETF	20260730	24.2	24.2	24.19	24.19	525985	24.0205	down	up	incorrect
IBDT.US	iShares iBonds Dec 2028 Term Corporate ETF	20260730	25.2	25.22	25.2	25.21	351932	25.0237	up	down	incorrect
IBDU.US	iShares Trust	20260730	23.08	23.09	23.062	23.08	362900	22.9016
IBDV.US	iShares Trust	20260730	21.64	21.66	21.632	21.64	422000	21.4745
IBDW.US	iShares Trust	20260730	20.66	20.67	20.64	20.645	384944	20.4798	down	down	correct
IBND.US	SPDR Bloomberg Barclays International Corporate Bond ETF	20260730	31	31.11	30.9418	31.098	60096	30.9489	up	up	correct
IBUY.US	Amplify Online Retail ETF	20260730	71.91	71.91	70.99	71.739	2200	71.739	down	down	correct
IDEV.US	iShares Core MSCI International Developed Markets ETF	20260730	90.17	91.205	90	91.15	1063700	91.15	up	up	correct
IDHQ.US	Invesco S&P International Developed Quality ETF	20260730	43.75	44.26	43.67	44.25	214100	44.25	up	down	incorrect
IDLV.US	Invesco S&P International Developed Low Volatility ETF	20260730	36.37	36.58	36.36	36.58	10800	36.58	up	up	correct
IDMO.US	Invesco S&P International Developed Momentum ETF	20260730	59.52	60.76	59.52	60.61	379400	60.61	up	up	correct
IDNA.US	iShares Genomics Immunology and Healthcare ETF	20260730	32.19	32.79	32.09	32.789	17600	32.789	up	up	correct
IDOG.US	ALPS International Sector Dividend Dogs ETF	20260730	43.58	44.09	43.58	43.84	132700	43.84	up	up	correct
IDRV.US	iShares Trust	20260730	35.89	36.48	35.82	36.48	34900	36.48	up	up	correct
IDU.US	iShares U.S. Utilities ETF	20260730	114.17	114.66	112.43	113.1	574900	113.1	down	down	correct
IDX.US	VanEck Vectors Indonesia Index ETF	20260730	10.9	10.96	10.83	10.89	20700	10.89	down	down	correct
IEMG.US	iShares Core MSCI Emerging Markets ETF	20260730	75.75	77.14	75.55	77.05	16745400	77.05	up	up	correct
IEUR.US	iShares Core MSCI Europe ETF	20260730	76.45	77.105	76.33	77.07	1506600	77.07	up	up	correct
IEV.US	iShares Trust	20260730	74	74.62	73.98	74.62	68000	74.62	up	up	correct
IEZ.US	iShares U.S. Oil Equipment & Services ETF	20260730	26.87	27.21	26.75	27.16	173500	27.16	up	down	incorrect
IFED.US	IFED	20260730	46	54.22	46	51	7900	51	up	down	incorrect
IG.US	Principal Exchange	20260730	20.22	20.2391	20.21	20.2139	39018	20.1277	down	up	incorrect
IGBH.US	iShares Interest Rate Hedged Long	20260730	24.31	24.3499	24.28	24.322	105699	24.2236	up	up	correct
IGLB.US	iShares 10+ Year Investment Grade Corporate Bond ETF	20260730	48.02	48.155	47.995	48.08	1453205	47.6564	up	down	incorrect
IGM.US	iShares Expanded Tech Sector ETF	20260730	150.13	153.06	149.73	152.89	356200	152.89	up	up	correct
IHAK.US	iShares Cybersecurity and Tech ETF	20260730	59.05	59.85	58.525	59.65	172300	59.65	up	up	correct
IHDG.US	WisdomTree Trust	20260730	53.05	53.14	52.76	53.107	93200	53.107	up	up	correct
IHE.US	iShares U.S. Pharmaceuticals ETF	20260730	102.54	102.82	101.71	102.46	308100	102.46	down	down	correct
IHF.US	iShares U.S. Healthcare Providers ETF	20260730	56.42	57.03	55.95	56.75	857900	56.75	up	up	correct
IHI.US	iShares U.S. Medical Devices ETF	20260730	52.93	53.23	52.2	52.74	2751000	52.74	down	down	correct
IHY.US	VanEck Vectors International High Yield Bond ETF	20260730	21.55	21.58	21.541	21.58	6735	21.3719	up	up	correct
IIGD.US	Invesco Investment Grade Defensive ETF	20260730	24.33	24.33	24.32	24.325	503	24.241	down	down	correct
IJAN.US	Innovator MSCI EAFE Power Buffer ETF January	20260730	38.49	38.63	38.49	38.619	9700	38.619	up	up	correct
IJH.US	iShares Trust	20260730	75.44	75.48	74.48	75.35	5163000	75.35	down	down	correct
IJJ.US	iShares S&P Mid	20260730	148.88	148.88	146.8	148.22	154600	148.22	down	down	correct
IJK.US	iShares S&P Mid	20260730	111.66	112.01	110.43	111.96	165800	111.96	up	down	incorrect
IJR.US	iShares Core S&P Small	20260730	145.8	145.89	143.97	145.5	2449800	145.5	down	down	correct
IJS.US	iShares S&P Small	20260730	136.44	136.6	134.49	135.84	236000	135.84	down	down	correct
IJUL.US	Innovator MSCI EAFE Power Buffer ETF	20260730	36.35	36.6	36.32	36.56	63600	36.56	up	down	incorrect
ILCB.US	iShares Morningstar U.S. Equity ETF	20260730	101.9	102.79	101.8533	102.67	9162	102.67	up	down	incorrect
ILCG.US	iShares Morningstar Growth ETF	20260730	109.58	110.78	109.39	110.66	42479	110.66	up	up	correct
ILCV.US	iShares Morningstar Value ETF	20260730	104.35	105.01	103.94	104.96	17401	104.96	up	up	correct
ILDR.US	First Trust Exchange	20260730	35.46	36	35.27	36	42100	36	up	up	correct
ILF.US	iShares Latin America 40 ETF	20260730	34.52	35.39	34.52	35.38	2379000	35.38	up	up	correct
ILTB.US	iShares Trust	20260730	47.35	47.45	47.26	47.396	74795	46.9849	up	down	incorrect
IMCB.US	iShares Morningstar Mid	20260730	96.93	97.195	96.1	97.195	25374	97.195	up	down	incorrect
IMCG.US	iShares Morningstar Mid	20260730	94.87	95.2887	94.14	95.19	85071	95.19	up	up	correct
IMTB.US	iShares Core 5	20260730	43.07	43.11	43.05	43.09	45685	42.7574	up	up	correct
IMTM.US	iShares MSCI Intl Momentum Factor ETF	20260730	51.36	52.33	51.32	52.27	465900	52.27	up	up	correct
INCO.US	Columbia India Consumer ETF	20260730	61.95	62.09	61.75	61.87	18500	61.87	down	up	incorrect
INDL.US	Direxion Daily MSCI India Bull 2x Shares	20260730	45.48	45.7	45.26	45.37	12800	45.37	down	down	correct
INDS.US	Pacer Benchmark Industrial Real Estate SCTR ETF	20260730	42.45	42.45	41.6541	42.0547	6130	42.0547	down	down	correct
INFL.US	Horizon Kinetics Inflation Beneficiaries ETF	20260730	50.95	51.409	50.74	51.33	122200	51.33	up	down	incorrect
INKM.US	SSGA Active Trust	20260730	34.32	34.47	34.32	34.47	1800	34.47	up	down	incorrect
INMU.US	BlackRock Intermediate Muni Income Bond ETF	20260730	23.82	23.82	23.77	23.81	75800	23.6713	down	down	correct
INTF.US	iShares Edge MSCI Multifactor Intl ETF	20260730	41.78	42.275	41.67	42.26	149200	42.26	up	up	correct
IOCT.US	Innovator ETFs Trust	20260730	37.59	37.6	37.475	37.562	4100	37.562	down	down	correct
IOO.US	iShares Global 100 ETF	20260730	138.32	140.03	138.25	139.75	367300	139.75	up	up	correct
IPAC.US	iShares Core MSCI Pacific ETF	20260730	81.78	83.65	81.72	83.54	51700	83.54	up	up	correct
IPAY.US	ETF Series Solutions	20260730	50.55	50.79	49.8	50.78	49900	50.78	up	up	correct
IPO.US	Renaissance IPO ETF	20260730	51.29	52.29	51.04	52.25	20500	52.25	up	up	correct
IPOS.US	Renaissance International IPO ETF	20260730	22	22.3	21.96	22.151	7300	22.151	up	up	correct
IQDF.US	FlexShares International Quality Dividend Index Fund	20260730	34.57	34.85	34.57	34.8	35700	34.8	up	up	correct
IQDY.US	FlexShares International Quality Dividend Dynamic Index Fund	20260730	41.6	42.27	41.6	42.27	6900	42.27	up	up	correct
IQLT.US	iShares MSCI Intl Quality Factor ETF	20260730	50.17	50.61	50.045	50.58	2041600	50.58	up	up	correct
IQSI.US	IQ Candriam ESG International Equity ETF	20260730	38.38	38.574	38.38	38.574	300	38.574	up	up	correct
IQSU.US	IQ Candriam ESG US Equity ETF	20260730	60.67	60.97	60.615	60.876	1600	60.876	up	up	correct
ISCB.US	iShares Morningstar Small	20260730	74.6	74.6	73.9	74.46	7152	74.46	down	down	correct
ISCF.US	iShares Trust	20260730	43.94	44.48	43.94	44.42	19900	44.42	up	up	correct
ISCG.US	iShares Morningstar Small	20260730	62.43	62.74	61.93	62.71	37700	62.71	up	up	correct
ISCV.US	iShares Morningstar Small	20260730	79.83	80.94	79.05	79.8619	15578	79.8619	up	up	correct
ISRA.US	VanEck Vectors Israel ETF	20260730	62.81	63.59	62.57	63.59	2000	63.59	up	up	correct
ISWN.US	Amplify ETF Trust	20260730	22.265	22.362	22.265	22.362	500	22.362	up	up	correct
ITAN.US	Alpha Architect ETF Trust	20260730	42.175	42.364	42.1	42.364	2300	42.364	up	down	incorrect
ITEQ.US	BlueStar Israel Technology ETF	20260730	61.38	61.997	61.08	61.997	6800	61.997	up	down	incorrect
ITOT.US	iShares Core S&P Total U.S. Stock Market ETF	20260730	161.52	162.75	161.03	162.65	1243100	162.65	up	up	correct
IVE.US	iShares Trust	20260730	231.73	232.27	230.04	232.16	1088100	232.16	up	down	incorrect
IVES.US	ETF Managers Trust	20260730	34.64	35.74	34.62	35.69	307900	35.69	up	up	correct
IVLU.US	iShares Edge MSCI Intl Value Factor ETF	20260730	43.22	43.8	43.13	43.77	996800	43.77	up	up	correct
IVOG.US	Vanguard S&P Mid	20260730	138.79	139.38	137.41	139.38	13900	139.38	up	up	correct
IVOL.US	Krane Shares Trust	20260730	17.43	17.44	17.35	17.355	124800	17.3029	down	down	correct
IVOO.US	Vanguard Admiral Funds	20260730	127.61	127.61	126.11	127.46	80500	127.46	down	down	correct
IVOV.US	Vanguard S&P Mid	20260730	115.04	115.04	113.53	114.63	9900	114.63	down	down	correct
IVV.US	iShares Core S&P 500 ETF	20260730	739.5	745.95	738.08	745.2	3848500	745.2	up	up	correct
IVW.US	iShares S&P 500 Growth ETF	20260730	131.73	133.57	131.41	133.33	1575100	133.33	up	up	correct
IWB.US	iShares Russell 1000 ETF	20260730	402.97	406.25	401.89	405.8	508600	405.8	up	down	incorrect
IWC.US	iShares Micro	20260730	187.39	189.52	186.8	188.98	34000	188.98	up	down	incorrect
IWD.US	iShares Russell 1000 Value ETF	20260730	250.03	251	248.3	250.71	1662900	250.71	up	up	correct
IWDL.US	ETRACS 2x Leveraged US Value Factor TR ETN	20260730	66.55	66.55	66.16	66.469	2400	66.469	down	down	correct
IWF.US	iShares Russell 1000 Growth ETF	20260730	115.96	117.51	115.64	117.43	4059302	117.43	up	up	correct
IWFL.US	ETRACS 2x Leveraged US Growth Factor TR ETN	20260730	53.943	53.943	53.943	53.943	100	53.943
IWL.US	iShares Russell Top 200 ETF	20260730	181.4	183.27	180.96	183	32600	183	up	up	correct
IWM.US	iShares Trust	20260730	291.15	292.84	288.96	292.59	22198800	292.59	up	up	correct
IWML.US	ETRACS 2x Leveraged US Size Factor TR ETN	20260730	31.842	31.842	31.842	31.842	100	31.842
IWN.US	iShares Russell 2000 Value ETF	20260730	222.78	222.92	220.08	221.79	607700	221.79	down	down	correct
IWO.US	iShares Russell 2000 Growth ETF	20260730	369.26	373.84	366.85	373.48	295800	373.48	up	up	correct
IWP.US	iShares Russell Mid	20260730	136.04	137.48	135.23	137.48	846300	137.48	up	down	incorrect
IWR.US	iShares Russell Mid	20260730	110.06	110.15	108.67	110	1534100	110	down	up	incorrect
IWS.US	iShares Russell Mid	20260730	168.25	168.25	165.69	167.6	361700	167.6	down	down	correct
IWV.US	iShares Russell 3000 ETF	20260730	419.31	422.62	418.24	422.43	129500	422.43	up	up	correct
IWX.US	iShares Russell Top 200 Value ETF	20260730	108.83	109.65	108.52	109.42	587700	109.42	up	up	correct
IWY.US	iShares Russell Top 200 Growth ETF	20260730	270.36	274.25	269.7	274.05	636900	274.05	up	up	correct
IXC.US	iShares Global Energy ETF	20260730	54.64	55.46	54.53	55.38	804700	55.38	up	up	correct
IXG.US	iShares Global Financials ETF	20260730	131.85	133.41	131.85	133.19	84100	133.19	up	up	correct
IXJ.US	iShares Global Healthcare ETF	20260730	100.82	101.31	100.3	101.24	177000	101.24	up	up	correct
IXN.US	iShares Global Tech ETF	20260730	130.18	133.25	129.89	132.96	317000	132.96	up	up	correct
IXP.US	iShares Global Comm Services ETF	20260730	112.5	113.05	112.29	113.05	24300	113.05	up	up	correct
IYC.US	iShares U.S. Consumer Services ETF	20260730	99.54	99.74	98.72	99.64	62100	99.64	up	up	correct
IYE.US	iShares U.S. Energy ETF	20260730	61.71	62.72	61.62	62.56	771700	62.56	up	up	correct
IYF.US	iShares U.S. Financials ETF	20260730	134.29	134.88	132.95	134.77	1023700	134.77	up	up	correct
IYG.US	iShares U.S. Financial Services ETF	20260730	94.82	95.61	94.2	95.46	39300	95.46	up	up	correct
IYH.US	iShares U.S. Healthcare ETF	20260730	68.67	68.93	68.08	68.82	2172100	68.82	up	up	correct
IYK.US	iShares U.S. Consumer Goods ETF	20260730	75.72	75.8	74.89	75.34	149700	75.34	down	up	incorrect
IYM.US	iShares U.S. Basic Materials ETF	20260730	178.18	179.41	177.38	179.22	88500	179.22	up	up	correct
IYR.US	iShares U.S. Real Estate ETF	20260730	107.15	107.22	104.68	105.67	6438900	105.67	down	down	correct
IYW.US	iShares U.S. Technology ETF	20260730	233.12	237.43	232.61	236.96	497000	236.96	up	up	correct
IYY.US	iShares Dow Jones U.S. ETF	20260730	179.35	180.84	179.13	180.6	10500	180.6	up	up	correct
JAAA.US	Janus Detroit Street Trust	20260730	50.67	50.68	50.65	50.67	7187400	50.2639
JDIV.US	JPMorgan U.S. Dividend ETF	20260730	57.113	57.113	57.113	57.113	200	57.113
JDST.US	Direxion Daily Junior Gold Miners Index Bear 2X Shares	20260730	40.56	41.93	39	39.07	302000	39.07	down	down	correct
JEPI.US	J.P. Morgan Exchange	20260730	57.3	57.3	56.815	57.24	4229900	56.5072	down	up	incorrect
JETS.US	U.S. Global Jets ETF	20260730	31.37	31.79	31.09	31.68	1459400	31.68	up	down	incorrect
JHCB.US	John Hancock Exchange	20260730	20.78	20.79	20.75	20.78	44400	20.6793
JHEM.US	John Hancock Multifactor Emerging Markets ETF	20260730	37.25	37.93	37.25	37.9	8500	37.9	up	up	correct
JHMB.US	John Hancock Exchange	20260730	21.65	21.68	21.53	21.64	41400	21.5475	down	down	correct
JHMD.US	John Hancock Multifactor Developed International ETF	20260730	45.25	45.83	45.25	45.8	37500	45.8	up	up	correct
JHML.US	John Hancock Multifactor Large Cap ETF	20260730	88.1	88.59	87.74	88.59	22400	88.59	up	up	correct
JHMM.US	John Hancock Multifactor Mid Cap ETF	20260730	74.09	74.15	73.175	74.07	194800	74.07	down	down	correct
JHMU.US	John Hancock Exchange	20260730	25.84	25.88	25.82	25.875	12500	25.7903	up	up	correct
JHSC.US	John Hancock Multifactor Small Cap ETF	20260730	48.41	48.518	47.825	48.34	59700	48.34	down	down	correct
JIG.US	J.P. Morgan Exchange	20260730	80.41	81.5	80.41	81.49	16300	81.49	up	up	correct
JIGB.US	J.P. Morgan Exchange	20260730	75.39	75.39	75.39	75.39	262	75.39
JMBS.US	Janus Henderson Mortgage	20260730	44.57	44.595	44.485	44.5	428815	44.1117	down	down	correct
JMOM.US	JPMorgan U.S. Momentum Factor ETF	20260730	79.75	80.669	79.48	80.58	96600	80.58	up	up	correct
JNK.US	SPDR Bloomberg Barclays High Yield Bond ETF	20260730	95.52	95.7	95.52	95.66	3477278	94.6058	up	down	incorrect
JNUG.US	Direxion Daily Junior Gold Miners Index Bull 2X Shares	20260730	115.89	119.82	112.23	119.63	285200	119.63	up	down	incorrect
JOJO.US	Tidal ETF Trust	20260730	15.09	15.105	15.08	15.093	2100	15.0344	up	up	correct
JOYY.US	Infusive® Compounding Global Equities ETF	20260730	74.15	74.25	72.47	73.02	451600	73.02	down	up	incorrect
JPEM.US	JPMorgan Diversified Return Emerging Markets Equity ETF	20260730	64.28	64.84	64.28	64.83	12900	64.83	up	up	correct
JPIE.US	J.P. Morgan Exchange	20260730	45.87	45.89	45.86	45.88	1301700	45.4476	up	up	correct
JPIN.US	JPMorgan Diversified Return International Equity ETF	20260730	75.25	76.07	75.22	75.99	6500	75.99	up	up	correct
JPMB.US	JPMorgan USD Emerging Markets Sovereign Bond ETF	20260730	39.47	39.5461	39.47	39.5461	2549	39.1966	up	up	correct
JPME.US	JPMorgan Diversified Return U.S. Mid Cap Equity ETF	20260730	126.28	126.28	124.88	126.142	6300	126.142	down	down	correct
JPSE.US	JPMorgan Diversified Return U.S. Small Cap Equity ETF	20260730	59.46	59.46	58.9	59.38	9700	59.38	down	down	correct
JPUS.US	JPMorgan Diversified Return U.S. Equity ETF	20260730	142.38	142.38	141.02	142.321	11000	142.321	down	up	incorrect
JPXN.US	iShares JPX	20260730	97.49	100.37	97.46	100.14	6500	100.14	up	up	correct
JQUA.US	JPMorgan U.S. Quality Factor ETF	20260730	71.94	72.2	71.35	72.16	413500	72.16	up	up	correct
JSCP.US	JPMorgan Short Duration Core Plus ETF	20260730	46.95	46.97	46.925	46.945	167600	46.5881	down	down	correct
JSTC.US	Tidal ETF Trust	20260730	22.43	22.555	22.43	22.555	11500	22.555	up	up	correct
JUSA.US	JPMorgan ActiveBuilders U.S. Large Cap Equity ETF	20260730	66.68	67.14	66.415	67.11	72100	67.11	up	up	correct
JUST.US	Goldman Sachs JUST U.S. Large Cap Equity ETF	20260730	106.22	107.09	106.22	106.87	5900	106.87	up	up	correct
JVAL.US	JPMorgan U.S. Value Factor ETF	20260730	57.56	57.73	57.17	57.685	14200	57.685	up	up	correct
JXI.US	iShares Global Utilities ETF	20260730	84.49	84.73	83.84	84.04	9200	84.04	down	down	correct
KARS.US	KraneShares Electric Vehicles and Future Mobility Index ETF	20260730	29.33	29.87	29.33	29.87	4600	29.87	up	up	correct
KBA.US	KraneShares Trust	20260730	33.06	33.39	33.05	33.37	24400	33.37	up	up	correct
KBE.US	SPDR S&P Bank ETF	20260730	69.7	70.2	69.22	69.48	1140300	69.48	down	down	correct
KCCA.US	KraneShares California Carbon Allowance ETF	20260730	16.73	16.75	16.68	16.68	8800	16.68	down	down	correct
KCE.US	SPDR S&P Capital Markets ETF	20260730	159.38	160.16	157.1	159.99	9100	159.99	up	up	correct
KEMQ.US	KraneShares FTSE Emerging Markets Consumer Technology Index ETF	20260730	24.91	25.25	24.91	25.25	1900	25.25	up	up	correct
KEMX.US	KraneShares MSCI Emerging Markets ex China Index ETF	20260730	46.65	47.795	46.65	47.777	17600	47.777	up	up	correct
KGRN.US	KraneShares MSCI China Clean Technology ETF	20260730	23.4	24.661	23.4	24.661	11100	24.661	up	down	incorrect
KHYB.US	KraneShares Asia Pacific High Yield Bond ETF	20260730	24.015	24.04	24.015	24.031	1500	23.839	up	down	incorrect
KIE.US	SPDR S&P Insurance ETF	20260730	65.62	65.62	63.73	64.42	1321300	64.42	down	up	incorrect
KMLM.US	KFA Mount Lucas Index Strategy ETF	20260730	29.45	29.46	29.18	29.24	232600	29.24	down	down	correct
KNOW.US	Direxion All Cap Insider Sentiment Shares	20260730	12.911	12.911	12.911	12.911	100	12.911
KOKU.US	Xtrackers MSCI Kokusai Equity ETF	20260730	130.544	130.544	130.544	130.544	100	130.544
KOLD.US	ProShares UltraShort Bloomberg Natural Gas	20260730	30.34	30.83	29.03	29.67	2836700	29.67	down	down	correct
KOMP.US	SPDR S&P Kensho New Economies Composite ETF	20260730	64.27	65.8	64.18	65.7	60700	65.7	up	up	correct
KONG.US	ETF Opportunities Trust	20260730	31.5066	31.5066	31.5066	31.5066	90	31.5066
KORP.US	American Century Diversified Corporate Bond ETF	20260730	45.89	45.946	45.87	45.925	285224	45.7198	up	up	correct
KORU.US	Direxion Shares ETF Trust	20260730	14.04	16.35	13.94	16.28	73107500	16.28	up	up	correct
KRBN.US	KraneShares Global Carbon ETF	20260730	33.56	33.75	33.4	33.67	332000	33.67	up	up	correct
KRE.US	SPDR S&P Regional Banking ETF	20260730	76.56	76.72	75.79	75.9	8522300	75.9	down	down	correct
KSA.US	iShares MSCI Saudi Arabia ETF	20260730	36.81	37.085	36.63	36.92	1784300	36.92	up	up	correct
KSTR.US	KraneShares SSE STAR Market 50 Index ETF	20260730	23.102	24.06	23.02	23.85	2731100	23.85	up	up	correct
KURE.US	KraneShares MSCI All China Health Care Index ETF	20260730	17.3	17.41	17.155	17.27	11600	17.27	down	down	correct
KVLE.US	KFA Value Line Dynamic Core Equity Index ETF	20260730	28.115	28.39	28.115	28.326	1600	28.326	up	up	correct
KWEB.US	KraneShares CSI China Internet ETF	20260730	27.92	28.09	27.63	28.06	26905000	28.06	up	up	correct
KXI.US	iShares Global Consumer Staples ETF	20260730	69.84	69.95	69.38	69.79	113500	69.79	down	down	correct
LABD.US	Direxion Daily S&P Biotech Bear 3X Shares	20260730	9.31	9.465	8.51	8.61	8509100	8.61	down	down	correct
LABU.US	Direxion Shares ETF Trust	20260730	231.01	250.935	227.274	248.79	273000	248.79	up	up	correct
LCR.US	Leuthold Core ETF	20260730	39.48	39.56	39.48	39.56	400	39.56	up	up	correct
LCTD.US	BlackRock World ex U.S. Carbon Transition Readiness ETF	20260730	58.41	59.22	58.41	59.22	6500	59.22	up	up	correct
LCTU.US	BlackRock U.S. Carbon Transition Readiness ETF	20260730	79.23	79.85	79.11	79.78	27400	79.78	up	up	correct
LDUR.US	PIMCO Enhanced Low Duration Active Exchange	20260730	95.46	95.51	95.43	95.5	67924	94.8406	up	up	correct
LEMB.US	iShares J.P. Morgan EM Local Currency Bond ETF	20260730	42.52	42.64	42.51	42.62	67600	42.62	up	up	correct
LGH.US	HCM Defender 500 Index ETF	20260730	62.51	63.14	62.39	63.127	15900	63.127	up	up	correct
LGLV.US	SPDR SSGA US Large Cap Low Volatility Index ETF	20260730	188.21	188.21	185.47	186.84	39200	186.84	down	down	correct
LGOV.US	First Trust Exchange	20260730	20.93	21.021	20.86	20.98	290500	20.9024	up	up	correct
LIT.US	Global X Funds	20260730	68.5	69.94	68.17	69.81	362300	69.81	up	up	correct
LOPP.US	Gabelli ETFs Trust	20260730	37.21	37.21	37.21	37.21	100	37.21
LOUP.US	Innovator ETFs Trust	20260730	84.94	86.29	84.825	86.22	12700	86.22	up	up	correct
LQD.US	iShares iBoxx $ Investment Grade Corporate Bond ETF	20260730	106.35	106.55	106.295	106.41	30975680	105.5091	up	up	correct
LQDB.US	iShares Trust	20260730	84.88	84.92	84.88	84.905	1900	84.1963	up	up	correct
LQDH.US	iShares Interest Rate Hedged Corporate Bond ETF	20260730	92.27	92.49	92.27	92.47	88600	92.0134	up	up	correct
LRGF.US	iShares MSCI USA Multifactor ETF	20260730	75.08	75.65	74.88	75.56	198300	75.56	up	up	correct
LRNZ.US	TrueShares Technology AI and Deep Learning ETF	20260730	57.855	58.67	57.855	58.67	700	58.67	up	up	correct
LSAF.US	LeaderSharesTM AlphaFactor US Core Equity ETF	20260730	54.57	54.57	53.71	54.38	8500	54.38	down	down	correct
LSAT.US	Two Roads Shared Trust	20260730	45.95	46.11	45.87	46.096	4000	46.096	up	up	correct
LTL.US	ProShares Ultra Telecommunications	20260730	21.94	22.31	21.94	22.31	6200	22.31	up	down	incorrect
LTPZ.US	PIMCO 15+ Year U.S. TIPS Index Exchange	20260730	48.28	48.4273	48.105	48.165	356386	47.7034	down	up	incorrect
MAKX.US	ProShares S&P Kensho Smart Factories ETF	20260730	63.445	64.06	63.335	64.06	1300	64.06	up	down	incorrect
MBOX.US	Freedom Day Dividend ETF	20260730	41.35	41.523	41.35	41.523	1900	41.523	up	down	incorrect
MBSD.US	FlexShares Disciplined Duration MBS Index Fund	20260730	20.44	20.4599	20.43	20.445	2445	20.3255	up	down	incorrect
MDY.US	SPDR S&P MIDCAP 400 ETF Trust	20260730	687.61	687.87	679.11	687.19	465400	687.19	down	up	incorrect
MDYG.US	SPDR S&P 400 Mid Cap Growth ETF	20260730	106.38	106.91	105.42	106.89	93400	106.89	up	up	correct
MDYV.US	SPDR S&P 400 Mid Cap Value ETF	20260730	95.71	95.71	94.3	95.21	54400	95.21	down	down	correct
META.US	Roundhill Ball Metaverse ETF	20260730	526	539.88	524.49	539.03	42271500	539.03	up	up	correct
MEXX.US	Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3	20260730	28.31	30.3	28.31	30	10200	30	up	up	correct
MFDX.US	PIMCO RAFI Dynamic Multi	20260730	41.27	41.91	41.27	41.824	6600	41.824	up	up	correct
MFEM.US	PIMCO RAFI Dynamic Multi	20260730	26.47	26.65	26.21	26.647	22500	26.647	up	up	correct
MFUS.US	PIMCO RAFI Dynamic Multi	20260730	65.04	65.2	64.67	65.19	8800	65.19	up	up	correct
MGC.US	Vanguard Mega Cap Index Fund ETF Shares	20260730	268.18	271.1	267.94	270.69	65700	270.69	up	up	correct
MGK.US	Vanguard Mega Cap Growth Index Fund ETF Shares	20260730	84.52	85.54	84.32	85.38	1356500	85.38	up	up	correct
MGV.US	Vanguard World Fund	20260730	162.59	163.72	161.88	163.58	313300	163.58	up	up	correct
MID.US	American Century Mid Cap Growth Impact ETF	20260730	66.26	66.633	65.97	66.633	1500	66.633	up	up	correct
MIDE.US	DBX ETF Trust	20260730	37.843	37.843	37.843	37.843	100	37.843
MIDU.US	Direxion Shares ETF Trust	20260730	68.94	69.01	66.68	69.01	9200	69.01	up	up	correct
MINO.US	PIMCO ETF Trust	20260730	44.94	44.94	44.81	44.91	119044	44.6391	down	down	correct
MINT.US	PIMCO Enhanced Short Maturity Active Exchange	20260730	100.77	100.79	100.76	100.78	1544410	100.1061	up	up	correct
MJ.US	ETFMG Alternative Harvest ETF	20260730	22.06	22.8	22.06	22.8	18400	22.8	up	up	correct
MLPA.US	Global X MLP ETF	20260730	55.97	56.3099	55.78	56.27	130150	55.2436	up	up	correct
MLPB.US	UBS ETRACS Alerian MLP Infrastructure Index ETN Series B	20260730	30.15	30.44	30.15	30.22	4100	30.22	up	up	correct
MLPR.US	ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN	20260730	75.5	75.5	74.334	74.334	700	74.334	down	down	correct
MLPX.US	Global X MLP & Energy Infrastructure ETF	20260730	74.54	74.98	74.05	74.85	460083	74.073	up	up	correct
MMIN.US	IQ MacKay Municipal Insured ETF	20260730	23.73	23.77	23.66	23.725	89599	23.5639	down	down	correct
MMIT.US	IndexIQ Active ETF Trust	20260730	24.05	24.05	23.965	24	159820	23.8519	down	down	correct
MMSC.US	MMSC	20260730	26.89	27.318	26.886	27.318	2000	27.318	up	up	correct
MMTM.US	SPDR S&P 1500 Momentum Tilt ETF	20260730	298.53	298.67	298.45	298.66	600	298.66	up	up	correct
MNA.US	IQ Merger Arbitrage ETF	20260730	36.37	36.5	36.37	36.455	11679	36.455	up	up	correct
MOO.US	VanEck Vectors Agribusiness ETF	20260730	83.42	83.71	83	83.52	315700	83.52	up	up	correct
MORT.US	VanEck Vectors Mortgage REIT Income ETF	20260730	9.88	9.9	9.69	9.76	1001900	9.76	down	down	correct
MOTO.US	SmartETFs Smart Transportation & Technology ETF	20260730	63.1897	63.1897	63.1897	63.1897	107	63.1897
MSOS.US	AdvisorShares Pure US Cannabis ETF	20260730	4.06	4.275	4.03	4.21	5351000	4.21	up	up	correct
MTGP.US	WisdomTree Mortgage Plus Bond Fund	20260730	43.63	43.73	43.51	43.675	11431	43.5307	up	up	correct
MTUL.US	ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN	20260730	51.1	55.1	48.5	51.05	12100	51.05	down	down	correct
MUB.US	iShares Trust	20260730	105.77	105.8	105.5	105.76	3679914	105.1825	down	down	correct
MUNI.US	PIMCO ETF Trust	20260730	51.8	51.8	51.7	51.74	298038	51.4601	down	down	correct
MUSI.US	American Century Multisector Income ETF	20260730	43.2	43.256	43.18	43.224	7800	43.0186	up	up	correct
MUST.US	Columbia Multi	20260730	20.34	20.34	20.2001	20.26	44805	20.1473	down	up	incorrect
MVRL.US	ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN	20260730	13.135	13.135	13.0703	13.0703	385	12.9544	down	up	incorrect
MVV.US	ProShares Ultra MidCap400	20260730	87.22	87.41	86	87.41	5000	87.41	up	down	incorrect
MXI.US	iShares Global Materials ETF	20260730	107.29	108.11	107.29	107.99	24900	107.99	up	down	incorrect
MYY.US	ProShares Short MidCap400	20260730	15.52	15.52	15.36	15.36	1300	15.36	down	up	incorrect
MZZ.US	ProShares UltraShort MidCap400	20260730	6.17	6.17	6.04	6.04	300	6.04	down	up	incorrect
NACP.US	Impact Shares Trust I	20260730	56.74	57.64	56.74	57.54	2500	57.54	up	down	incorrect
NAIL.US	Direxion Daily Homebuilders & Supplies Bull 3X Shares	20260730	40.77	40.89	37.28	38.46	1432900	38.46	down	down	correct
NANR.US	SPDR S&P North American Natural Resources ETF	20260730	80.08	81.2	79.9	81.13	11900	81.13	up	up	correct
NERD.US	Listed Funds Trust	20260730	21.69	21.905	21.65	21.905	3800	21.905	up	up	correct
NETL.US	Fundamental Income Net Lease Real Estate ETF	20260730	27.66	27.66	26.98	27.152	16100	27.0448	down	down	correct
NFLT.US	Virtus Newfleet Multi	20260730	22.74	22.75	22.695	22.73	54323	22.638	down	down	correct
NFRA.US	FlexShares STOXX Global Broad Infrastructure Index Fund	20260730	65.43	65.66	65.01	65.35	47500	65.35	down	down	correct
NLR.US	VanEck Vectors Uranium+Nuclear Energy ETF	20260730	104.92	108.74	104.69	108.36	292500	108.36	up	up	correct
NORW.US	Global X MSCI Norway ETF	20260730	34.79	35	34.74	34.97	13900	34.97	up	up	correct
NRGD.US	MicroSectors U.S. Big Oil Index	20260730	20.94	20.94	19.66	19.77	12900	19.77	down	down	correct
NRGU.US	MicroSectors U.S. Big Oil Index 3X Leveraged ETNs	20260730	40.97	43.75	40.34	43.75	70500	43.75	up	up	correct
NTSE.US	WisdomTree Emerging Markets Efficient Core Fund	20260730	44	44.39	44	44.347	4400	44.347	up	up	correct
NTSI.US	WisdomTree International Efficient Core Fund	20260730	47.52	47.97	47.45	47.94	25400	47.94	up	up	correct
NTSX.US	WisdomTree Trust	20260730	57.8	58.22	57.71	58.07	62100	58.07	up	up	correct
NUAG.US	Nuveen Enhanced Yield U.S. Aggregate Bond ETF	20260730	20.7	20.7	20.67	20.695	6204	20.5251	down	down	correct
NUBD.US	Nuveen ESG U.S. Aggregate Bond ETF	20260730	21.84	21.845	21.815	21.82	33714	21.6699	down	down	correct
NUGO.US	Nushares ETF Trust	20260730	41.2	41.62	41.2	41.561	9800	41.561	up	up	correct
NUGT.US	Direxion Shares ETF Trust	20260730	114.64	119.12	111.59	118.8	519900	118.8	up	up	correct
NUHY.US	Nuveen ESG High Yield Corporate Bond ETF	20260730	21.235	21.28	21.23	21.27	10400	21.0281	up	up	correct
NUSA.US	Nuveen Enhanced Yield 1	20260730	23.07	23.075	23.06	23.075	4927	22.9248	up	up	correct
NYF.US	iShares New York Muni Bond ETF	20260730	52.94	52.94	52.82	52.91	127469	52.6269	down	down	correct
OALC.US	Unified Series Trust	20260730	39.92	40.18	39.87	40.075	10400	40.075	up	up	correct
OBOR.US	KraneShares MSCI One Belt One Road Index ETF	20260730	26.668	26.668	26.668	26.668	100	26.668
OCIO.US	ClearShares OCIO ETF	20260730	36.852	36.852	36.852	36.852	100	36.852
OEF.US	iShares S&P 100 ETF	20260730	361.8	366.05	361.26	365.57	459700	365.57	up	up	correct
OGCP.US	Empire State Realty OP L.P	20260730	5	5	4.51	4.51	700	4.51	down	down	correct
OIH.US	VanEck Vectors ETF Trust	20260730	369.13	376.57	369.13	375.83	190300	375.83	up	up	correct
OILU.US	Bank of Montreal	20260730	41.8	43.53	41.539	43.29	87100	43.29	up	up	correct
OND.US	ProShares Trust	20260730	35.016	35.016	35.016	35.016	100	35.016
ONEO.US	SPDR Russell 1000 Momentum Focus ETF	20260730	152.21	153.298	152.21	153.298	700	153.298	up	up	correct
ONEV.US	SPDR Russell 1000 Low Volatility Focus ETF	20260730	149.95	149.95	147.125	148.56	2800	148.56	down	down	correct
ONEY.US	SPDR Russell 1000 Yield Focus ETF	20260730	134	134	131.47	132.85	9200	132.85	down	down	correct
ONLN.US	ProShares Online Retail ETF	20260730	56.31	57.14	56.31	57.07	11400	57.07	up	up	correct
ONOF.US	Global X Funds	20260730	39.33	39.62	39.2	39.557	11500	39.557	up	up	correct
OPER.US	ETF Series Solutions	20260730	100.02	100.05	100.01	100.025	10600	99.7457	up	up	correct
OUNZ.US	VanEck Merk Gold Trust	20260730	39.19	39.58	39.16	39.52	533700	39.52	up	up	correct
OVB.US	Overlay Shares Core Bond ETF	20260730	20.02	20.08	20.015	20.043	5800	19.9411	up	up	correct
OVF.US	Overlay Shares Foreign Equity ETF	20260730	30.93	31.365	30.93	31.35	32500	31.0846	up	up	correct
OVL.US	Overlay Shares Large Cap Equity ETF	20260730	54.86	55.56	54.823	55.46	140000	54.983	up	up	correct
OVLH.US	Overlay Shares Hedged Large Cap Equity ETF	20260730	41.17	41.32	41.17	41.276	2900	41.276	up	up	correct
OVM.US	Overlay Shares Municipal Bond ETF	20260730	21.25	21.3	21.125	21.125	5400	21.0339	down	down	correct
OVS.US	Overlay Shares Small Cap Equity ETF	20260730	41.019	41.313	40.79	41.313	12800	40.9558	up	up	correct
OVT.US	Listed Funds Trust	20260730	21.55	21.65	21.54	21.618	14100	21.4999	up	up	correct
OWNS.US	Impact Shares Trust I	20260730	17.12	17.12	17.08	17.081	1600	17.081	down	down	correct
PAB.US	PGIM ETF Trust	20260730	41.75	41.77	41.68	41.746	9900	41.4775	down	down	correct
PALC.US	Pacer Lunt Large Cap Multi	20260730	55.07	55.39	54.98	55.39	2800	55.39	up	up	correct
PALL.US	Aberdeen Standard Physical Palladium Shares ETF	20260730	23.28	23.87	23.15	23.85	871100	23.85	up	up	correct
PAMC.US	Pacer Lunt MidCap Multi	20260730	53.51	53.83	53.315	53.76	2400	53.76	up	up	correct
PBD.US	Invesco Global Clean Energy ETF	20260730	17.11	17.36	17.11	17.36	27200	17.36	up	up	correct
PBE.US	Invesco Dynamic Biotechnology & Genome ETF	20260730	90	91.1	89.42	91.1	1800	91.1	up	up	correct
PBJ.US	Invesco Dynamic Food & Beverage ETF	20260730	48.72	48.72	48.25	48.48	6367	48.48	down	down	correct
PBP.US	Invesco Exchange	20260730	22.865	23.04	22.85	23.04	24738	22.8222	up	up	correct
PBW.US	Invesco WilderHill Clean Energy ETF	20260730	30.8	32.12	30.8	32.06	1664000	32.06	up	down	incorrect
PCEF.US	Invesco Exchange	20260730	19.71	19.95	19.71	19.92	116323	19.8074	up	down	incorrect
PCY.US	Invesco Exchange	20260730	20.91	20.95	20.89	20.93	368200	20.8273	up	down	incorrect
PDN.US	Invesco FTSE RAFI Developed Markets ex	20260730	45.42	45.93	45.41	45.91	9100	45.91	up	up	correct
PEJ.US	Invesco Dynamic Leisure and Entertainment ETF	20260730	67.65	67.65	66.56	67.05	26400	67.05	down	down	correct
PEXL.US	Pacer Funds Trust	20260730	70.15	70.35	70.15	70.28	1000	70.28	up	down	incorrect
PFFA.US	ETFis Series Trust I	20260730	20.48	20.52	20.41	20.52	676200	20.3521	up	up	correct
PFFD.US	Global X U.S. Preferred ETF	20260730	18.43	18.52	18.375	18.52	663174	18.3195	up	up	correct
PFFL.US	ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN	20260730	7.38	7.51	7.38	7.4741	1743	7.3961	up	down	incorrect
PFFR.US	ETFis Series Trust I	20260730	17.61	17.655	17.52	17.54	31527	17.4173	down	up	incorrect
PFFV.US	Global X Variable Rate Preferred ETF	20260730	22.06	22.08	22	22.08	48500	21.8191	up	up	correct
PFIG.US	Invesco Exchange	20260730	23.64	23.7172	23.64	23.705	7945	23.6151	up	up	correct
PFIX.US	Simplify Exchange Traded Funds	20260730	50.33	50.68	49.895	50.68	367400	50.5796	up	up	correct
PFLD.US	AAM Low Duration Preferred and Income Securities ETF	20260730	19.52	19.55	19.52	19.55	58800	19.3705	up	up	correct
PFXF.US	VanEck Vectors Preferred Securities ex Financials ETF	20260730	17.43	17.61	17.365	17.61	723131	17.4614	up	up	correct
PGF.US	Invesco Financial Preferred ETF	20260730	13.58	13.59	13.53	13.57	134783	13.4956	down	down	correct
PGHY.US	Invesco Exchange	20260730	19.57	19.65	19.52	19.6	18366	19.4897	up	down	incorrect
PGRO.US	Putnam Focused Large Cap Growth ETF	20260730	44.67	44.95	44.46	44.92	19800	44.92	up	up	correct
PGX.US	Invesco Preferred ETF	20260730	10.68	10.75	10.68	10.74	2707958	10.681	up	down	incorrect
PHDG.US	Invesco S&P 500 Downside Hedged ETF	20260730	40.45	40.8	40.4	40.75	2400	40.75	up	down	incorrect
PHYL.US	PGIM Active High Yield Bond ETF	20260730	34.71	34.775	34.705	34.77	134869	34.3491	up	up	correct
PHYS.US	Sprott Physical Gold Trust	20260730	30.85	31.15	30.82	31.09	2705300	31.09	up	up	correct
PICB.US	Invesco Exchange	20260730	22.99	23.2	22.99	23.14	148617	23.0738	up	up	correct
PIFI.US	ClearShares Piton Intermediate Fixed Income ETF	20260730	93.05	93.05	93.035	93.035	1700	93.035	down	up	incorrect
PILL.US	Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF	20260730	19.67	20.45	19.26	20.45	33300	20.45	up	up	correct
PINK.US	Simplify Exchange Traded Funds	20260730	39.4	39.58	39.021	39.54	45800	39.54	up	up	correct
PJP.US	Invesco Dynamic Pharmaceuticals ETF	20260730	122.1	122.89	121.07	122.79	26300	122.79	up	up	correct
PKB.US	Invesco Dynamic Building & Construction ETF	20260730	99.92	100.79	98.85	99.7	9800	99.7	down	down	correct
PLTM.US	GraniteShares Platinum Trust	20260730	15.5	15.946	15.5	15.89	104400	15.89	up	up	correct
PPA.US	Invesco Aerospace & Defense ETF	20260730	171.42	172.84	169.09	172.63	167300	172.63	up	up	correct
PPLT.US	Aberdeen Standard Physical Platinum Shares ETF	20260730	14.65	15.06	14.65	15.03	2407800	15.03	up	up	correct
PQDI.US	Principal Exchange	20260730	19.25	19.27	19.23	19.26	3900	19.0825	up	up	correct
PREF.US	Principal Spectrum Preferred Securities Active ETF	20260730	18.85	18.87	18.82	18.865	123049	18.6913	up	up	correct
PRF.US	Invesco FTSE RAFI US 1000 ETF	20260730	54.45	54.71	54.17	54.66	260900	54.66	up	down	incorrect
PSI.US	Invesco Dynamic Semiconductors ETF	20260730	130.75	136.17	129.85	134.87	902000	134.87	up	up	correct
PSIL.US	PSIL	20260730	23.05	23.77	23.05	23.77	24100	23.77	up	down	incorrect
PSK.US	SPDR ICE Preferred Securities ETF	20260730	30.27	30.27	30.17	30.25	173935	29.9078	down	down	correct
PSLV.US	Sprott Physical Silver Trust	20260730	18.74	19.21	18.67	19.18	6857400	19.18	up	up	correct
PSP.US	Invesco Exchange	20260730	59.29	59.92	58.91	59.92	5400	59.92	up	up	correct
PSQ.US	ProShares Trust	20260730	27.36	27.42	26.93	26.99	11556100	26.99	down	down	correct
PSR.US	Invesco Active U.S. Real Estate Fund	20260730	106.27	106.66	106.27	106.66	800	106.66	up	up	correct
PST.US	ProShares UltraShort 7	20260730	23.46	23.47	23.43	23.47	1900	23.47	up	up	correct
PTBD.US	Pacer Funds Trust	20260730	18.97	19	18.962	18.995	7700	18.8434	up	down	incorrect
PTEST.US	X	20260730	24.97	24.97	24.97	24.97	23580	24.97
PTIN.US	Pacer Trendpilot International ETF	20260730	36.27	36.768	36.27	36.768	2400	36.768	up	up	correct
PULS.US	PGIM Ultra Short Bond ETF	20260730	49.7	49.7	49.69	49.69	2356196	49.3423	down	down	correct
PVI.US	Invesco Exchange	20260730	24.89	24.9	24.845	24.845	1023	24.8003	down	up	incorrect
PWB.US	Invesco Dynamic Large Cap Growth ETF	20260730	150.08	152.22	149.65	151.89	93900	151.89	up	down	incorrect
PWV.US	Invesco Dynamic Large Cap Value ETF	20260730	79.52	80.01	79	79.93	172800	79.93	up	up	correct
PWZ.US	Invesco Exchange	20260730	23.96	23.96	23.855	23.93	269432	23.8514	down	down	correct
PXE.US	Invesco Dynamic Energy Exploration & Production ETF	20260730	37.18	38.03	37.18	38.03	6000	38.03	up	down	incorrect
PXF.US	Invesco FTSE RAFI Developed Markets ex	20260730	76.62	77.65	76.53	77.6	158200	77.6	up	up	correct
PXH.US	Invesco Exchange	20260730	28.44	28.8	28.42	28.72	100000	28.72	up	up	correct
PXJ.US	Invesco Dynamic Oil & Gas Services ETF	20260730	40.98	41.55	40.84	41.49	6500	41.49	up	up	correct
PZA.US	Invesco Exchange	20260730	22.91	22.92	22.79	22.87	1434102	22.7936	down	down	correct
PZT.US	Invesco Exchange	20260730	22.08	22.095	22.04	22.0865	5888	22.0134	up	up	correct
QAI.US	IQ Hedge Multi	20260730	36.07	36.07	35.89	35.99	57300	35.99	down	up	incorrect
QARP.US	DBX ETF Trust	20260730	65.995	66.099	65.995	66.099	1000	66.099	up	down	incorrect
QDEF.US	FlexShares Quality Dividend Defensive Index Fund	20260730	88.57	88.96	88.42	88.91	1600	88.91	up	up	correct
QDF.US	FlexShares Trust	20260730	91.04	91.04	90.53	90.83	17800	90.83	down	down	correct
QDIV.US	Global X S&P 500 Quality Dividend ETF	20260730	39.5884	39.5884	39.5884	39.5884	336	39.4999
QDPL.US	Pacer Funds Trust	20260730	44.8	45.26	44.74	45.08	123645	44.7634	up	up	correct
QEFA.US	SPDR MSCI EAFE StrategicFactors ETF	20260730	100.133	100.343	99.6	100.24	10400	100.24	up	up	correct
QEMM.US	SPDR Index Shares Funds	20260730	77.03	77.18	77.03	77.18	1100	77.18	up	up	correct
QGRO.US	American Century U.S. Quality Growth ETF	20260730	113.36	114.07	112.97	113.98	69700	113.98	up	up	correct
QID.US	ProShares UltraShort QQQ	20260730	16.07	16.14	15.55	15.62	14321700	15.62	down	up	incorrect
QINT.US	American Century Quality Diversified International ETF	20260730	70.58	71.49	70.58	71.48	40600	71.48	up	up	correct
QLD.US	ProShares Ultra QQQ	20260730	80.61	83.04	80.27	82.68	5777700	82.68	up	down	incorrect
QLTA.US	iShares Aaa	20260730	46.56	46.635	46.55	46.6	192310	46.2377	up	up	correct
QLV.US	FlexShares US Quality Low Volatility Index Fund	20260730	77.64	77.88	77.32	77.88	9300	77.88	up	up	correct
QLVD.US	FlexShares Developed Markets ex	20260730	34.31	34.556	34.31	34.556	9400	34.556	up	up	correct
QLVE.US	FlexShares Emerging Markets Quality Low Volatility Index Fund	20260730	32.982	32.982	32.982	32.982	100	32.982
QPX.US	AdvisorShares Q Dynamic Growth ETF	20260730	46.871	47.055	46.74	47.038	1500	47.038	up	up	correct
QQH.US	HCM Defender 100 Index ETF	20260730	78.04	79.48	77.83	79.34	53900	79.34	up	up	correct
QQQE.US	Direxion NASDAQ	20260730	116.12	116.84	115.53	116.73	119800	116.73	up	up	correct
QTUM.US	Defiance Quantum ETF	20260730	137.22	140.7096	136.815	140.31	374925	140.31	up	down	incorrect
QULL.US	ETRACS 2x Leveraged MSCI US Quality Factor TR ETN	20260730	70.4223	70.4223	70.4223	70.4223	7	70.4223
QUS.US	SPDR MSCI USA StrategicFactors ETF	20260730	188.16	188.76	187.16	188.76	16000	188.76	up	up	correct
QVML.US	Invesco Exchange	20260730	43.835	44.36	43.82	44.06	91900	44.06	up	up	correct
QVMM.US	Invesco Exchange	20260730	35.318	35.318	35.318	35.318	100	35.318
QVMS.US	Invesco Exchange	20260730	34.07	34.227	34.07	34.227	200	34.227	up	up	correct
QWLD.US	SPDR MSCI World StrategicFactors ETF	20260730	154.86	154.988	154.68	154.988	1000	154.988	up	up	correct
RAAX.US	VanEck Inflation Allocation ETF	20260730	39.17	39.62	39.115	39.49	100400	39.49	up	up	correct
RAFE.US	PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF	20260730	48.68	48.79	48.339	48.73	7800	48.73	up	up	correct
RAVI.US	FlexShares Ready Access Variable Income Fund	20260730	75.39	75.4	75.37	75.37	37879	74.8469	down	down	correct
RCD.US	Invesco S&P 500 Equal Weight Consumer Discretionary ETF	20260730	23.02	23.25	22.92	23.075	24100	22.5289	up	down	incorrect
RDIV.US	Invesco S&P Ultra Dividend Revenue ETF	20260730	62.97	62.97	62.19	62.85	70600	62.85	down	up	incorrect
RDOG.US	ALPS REIT Dividend Dogs ETF	20260730	41.78	41.78	41.78	41.78	200	41.78
RECS.US	Columbia ETF Trust I	20260730	43.88	44.035	43.56	43.96	900900	43.96	up	up	correct
REET.US	iShares Global REIT ETF	20260730	28.85	28.87	28.34	28.55	3267900	28.55	down	down	correct
REK.US	ProShares Short Real Estate	20260730	15.22	15.35	15.22	15.27	4700	15.27	up	up	correct
RETL.US	Direxion Daily Retail Bull 3X Shares	20260730	9.9	9.98	9.45	9.82	567000	9.82	down	down	correct
REVS.US	Columbia Research Enhanced Value ETF	20260730	33.35	33.41	33.04	33.41	38700	33.41	up	up	correct
REW.US	ProShares UltraShort Technology	20260730	13.66	13.66	13.01	13.05	35600	13.05	down	down	correct
REZ.US	iShares Trust	20260730	98.47	98.47	95.51	96.1	47000	96.1	down	down	correct
RFCI.US	ALPS ETF Trust	20260730	22.04	22.04	22.025	22.025	261	21.934	down	down	correct
RFDA.US	RiverFront Dynamic US Dividend Advantage ETF	20260730	71.63	71.8181	71.5	71.8181	293	71.6611	up	up	correct
RFFC.US	RiverFront Dynamic US Flex	20260730	74.305	74.305	74.305	74.305	100	74.305
RFG.US	Invesco S&P MidCap 400 Pure Growth ETF	20260730	58.8	59.63	58.78	59.63	3400	59.63	up	up	correct
RFV.US	Invesco S&P MidCap 400 Pure Value ETF	20260730	150.29	150.85	149.17	150.85	9800	150.85	up	down	incorrect
RHRX.US	Starboard Investment Trust	20260730	21.34	21.443	21.11	21.443	45300	21.443	up	up	correct
RHTX.US	Starboard Investment Trust	20260730	19.53	19.673	19.53	19.673	4600	19.673	up	up	correct
RIET.US	Hoya Capital High Dividend Yield ETF	20260730	9.71	9.885	9.555	9.63	121600	9.5433	down	down	correct
RIGS.US	RiverFront Strategic Income Fund	20260730	22.5	22.6	22.5	22.5621	1048	22.4717	up	up	correct
RINF.US	ProShares Inflation Expectations ETF	20260730	32.69	32.69	32.6	32.61	400	32.61	down	down	correct
RISN.US	Inspire Tactical Balanced ESG ETF	20260730	30.59	30.66	30.495	30.66	5800	30.66	up	up	correct
RISR.US	FolioBeyond Rising Rates ETF	20260730	36.5	36.588	36.42	36.5	43400	36.3212
RLY.US	SSGA Active Trust	20260730	36.24	36.25	35.97	36.23	221300	36.23	down	down	correct
ROAM.US	Hartford Multifactor Emerging Markets ETF	20260730	33.165	33.68	33.165	33.62	22800	33.62	up	up	correct
ROBO.US	Robo Global Robotics and Automation Index ETF	20260730	77.39	78.887	77.25	78.58	101500	78.58	up	up	correct
RODM.US	Lattice Strategies Trust	20260730	41.53	41.89	41.53	41.85	55600	41.85	up	up	correct
ROKT.US	SPDR Kensho Final Frontiers ETF	20260730	106.42	108.78	105.87	108.78	10800	108.78	up	up	correct
ROM.US	ProShares Trust	20260730	125.92	130.54	125.45	130.12	74400	130.12	up	up	correct
ROSC.US	Hartford Multifactor Small Cap ETF	20260730	56.47	56.56	56.11	56.128	1200	56.128	down	down	correct
ROUS.US	Hartford Multifactor US Equity ETF	20260730	66.78	66.78	65.91	66.57	67200	66.57	down	down	correct
RPAR.US	RPAR Risk Parity ETF	20260730	21.765	21.865	21.71	21.84	12000	21.84	up	up	correct
RPG.US	Invesco S&P 500 Pure Growth ETF	20260730	54.89	55.93	54.69	55.88	893000	55.88	up	up	correct
RPV.US	Invesco S&P 500 Pure Value ETF	20260730	119.59	119.59	118.23	119.37	157900	119.37	down	down	correct
RSP.US	Invesco S&P 500 Equal Weight ETF	20260730	215.83	215.95	213.06	215.38	13366300	215.38	down	down	correct
RSPE.US	Invesco Exchange	20260730	34.05	34.18	33.9	34.18	14700	34.18	up	down	incorrect
RVNU.US	DBX ETF Trust	20260730	24.78	24.79	24.7101	24.78	18379	24.6213
RWJ.US	Invesco S&P SmallCap 600 Revenue ETF	20260730	61.79	61.79	60.49	61.02	65300	61.02	down	down	correct
RWK.US	Invesco S&P MidCap 400 Revenue ETF	20260730	150.27	151.31	148.1	149.62	10800	149.62	down	down	correct
RWL.US	Invesco S&P 500 Revenue ETF	20260730	130.66	131.16	129.99	131.1	580100	131.1	up	up	correct
RWM.US	ProShares Short Russell2000	20260730	13.77	13.88	13.69	13.71	23157900	13.71	down	down	correct
RWO.US	SPDR Index Shares Funds	20260730	51.92	51.98	50.98	51.44	39100	51.44	down	down	correct
RWR.US	SPDR Dow Jones REIT ETF	20260730	118.29	118.29	115.47	116.4	291300	116.4	down	up	incorrect
RWX.US	SPDR Dow Jones International Real Estate ETF	20260730	28.15	28.45	28.13	28.45	13800	28.45	up	up	correct
RXD.US	ProShares UltraShort Health Care	20260730	16.25	16.28	16	16.05	23500	16.05	down	down	correct
RXI.US	iShares Trust	20260730	194.42	196.29	194.4	195.87	15900	195.87	up	up	correct
RXL.US	ProShares Ultra Health Care	20260730	55.93	55.93	54.87	55.83	37500	55.83	down	down	correct
RZG.US	Invesco S&P SmallCap 600 Pure Growth ETF	20260730	68.5	68.9	68.22	68.9	5800	68.9	up	up	correct
RZV.US	Invesco S&P SmallCap 600 Pure Value ETF	20260730	148.41	148.86	147.29	148.86	8200	148.86	up	up	correct
SAA.US	ProShares Trust	20260730	35.68	36.32	35.68	36.32	700	36.32	up	up	correct
SBB.US	ProShares Short SmallCap600	20260730	22.67	22.67	22.52	22.55	1600	22.55	down	down	correct
SBIO.US	ALPS ETF Trust	20260730	63.93	65.22	63.127	65.2	17800	65.2	up	up	correct
SCC.US	ProShares UltraShort Consumer Services	20260730	15.81	15.92	15.61	15.72	6300	15.72	down	down	correct
SCDL.US	ETRACS 2x Leveraged US Dividend Factor TR ETN	20260730	57.201	57.997	57.201	57.997	400	57.997	up	up	correct
SCHA.US	Schwab U.S. Small	20260730	33.36	33.71	33.22	33.69	2175900	33.69	up	up	correct
SCHB.US	Schwab U.S. Broad Market ETF	20260730	28.47	28.7	28.39	28.68	6605800	28.68	up	up	correct
SCHC.US	Schwab Strategic Trust	20260730	47.95	48.58	47.89	48.54	207500	48.54	up	up	correct
SCHD.US	Schwab U.S. Dividend Equity ETF	20260730	33.38	33.45	33.04	33.41	35446672	33.41	up	up	correct
SCHE.US	Schwab Emerging Markets Equity ETF	20260730	35.37	35.77	35.29	35.72	5231200	35.72	up	up	correct
SCHF.US	Schwab Strategic Trust	20260730	27.2	27.6	27.15	27.59	9653000	27.59	up	up	correct
SCHG.US	Schwab Strategic Trust	20260730	33.54	33.83	33.46	33.79	7716300	33.79	up	up	correct
SCHH.US	Schwab U.S. REIT ETF	20260730	24.78	24.81	24.2	24.4	5745800	24.4	down	up	incorrect
SCHI.US	Schwab 5	20260730	22.28	22.32	22.28	22.3	1324900	22.108	up	down	incorrect
SCHJ.US	Schwab 1	20260730	24.54	24.56	24.54	24.545	220788	24.3528	up	down	incorrect
SCHK.US	Schwab 1000 ETF	20260730	35.5	35.794	35.43	35.78	762600	35.78	up	down	incorrect
SCHM.US	Schwab U.S. Mid	20260730	34.59	34.81	34.31	34.79	1333400	34.79	up	down	incorrect
SCHO.US	Schwab Short	20260730	24.1	24.11	24.1	24.11	2142164	23.9666	up	down	incorrect
SCHP.US	Schwab U.S. TIPS ETF	20260730	26.14	26.17	26.11	26.12	2906422	25.8265	down	down	correct
SCHQ.US	Schwab Long	20260730	30.12	30.165	30.045	30.13	424599	29.8931	up	up	correct
SCHR.US	Schwab Strategic Trust	20260730	24.46	24.48	24.4404	24.46	1966245	24.2936
SCHV.US	Schwab Strategic Trust	20260730	34.02	34.18	33.81	34.16	4144600	34.16	up	down	incorrect
SCHX.US	Schwab U.S. Large	20260730	29.05	29.28	28.97	29.25	7681900	29.25	up	down	incorrect
SCHY.US	Schwab Strategic Trust	20260730	33.4	33.535	33.35	33.52	950800	33.52	up	down	incorrect
SCHZ.US	Schwab U.S. Aggregate Bond ETF	20260730	22.82	22.91	22.8001	22.83	911790	22.6652	up	up	correct
SCJ.US	iShares MSCI Japan Small	20260730	103.95	106.65	103.64	106.25	82600	106.25	up	down	incorrect
SCO.US	ProShares UltraShort Bloomberg Crude Oil	20260730	27.55	27.62	27.18	27.43	4322800	27.43	down	up	incorrect
SDCI.US	USCF SummerHaven Dynamic Commodity Strategy No K	20260730	28.79	28.869	28.72	28.77	212000	28.77	down	down	correct
SDD.US	ProShares UltraShort SmallCap600	20260730	8.49	8.49	8.35	8.35	400	8.35	down	down	correct
SDEM.US	Global X MSCI SuperDividend Emerging Markets ETF	20260730	33.25	33.4408	33.25	33.4408	3197	33.301	up	down	incorrect
SDIV.US	Global X SuperDividend ETF	20260730	24.95	24.99	24.82	24.99	381242	24.8097	up	up	correct
SDOG.US	ALPS Sector Dividend Dogs ETF	20260730	72.22	72.22	71.3	71.89	38400	71.89	down	down	correct
SDOW.US	ProShares UltraPro Short Dow30	20260730	24.77	25.2	24.31	24.36	2564300	24.36	down	down	correct
SDP.US	ProShares UltraShort Utilities	20260730	21.73	22.19	21.71	22.19	3800	22.19	up	down	incorrect
SDS.US	ProShares UltraShort S&P500	20260730	58.84	59.06	57.78	57.88	3638100	57.88	down	up	incorrect
SDY.US	SPDR S&P Dividend ETF	20260730	156.89	156.9	154.13	155.44	219100	155.44	down	down	correct
SEF.US	ProShares Short Financials	20260730	29.73	30	29.59	29.6	13300	29.6	down	down	correct
SEIX.US	Virtus ETF Trust II	20260730	23.18	23.18	23.145	23.17	29200	23.0363	down	down	correct
SENT.US	AdvisorShares Trust	20260730	0.73	0.73	0.725	0.73	121900	0.73
SFY.US	Tidal ETF Trust	20260730	143.22	144.85	143.22	144.743	10800	144.743	up	up	correct
SFYF.US	SoFi Social 50 ETF	20260730	58.41	58.73	58.15	58.577	4600	58.577	up	up	correct
SGDJ.US	Sprott Funds Trust	20260730	73.26	75.57	73.22	75.552	35700	75.552	up	up	correct
SGDM.US	Sprott Gold Miners ETF	20260730	62.56	63.73	61.941	63.62	27800	63.62	up	up	correct
SGOL.US	Aberdeen Standard Gold ETF Trust	20260730	38.84	39.22	38.79	39.14	2461900	39.14	up	up	correct
SGOV.US	iShares Trust	20260730	100.68	100.69	100.68	100.69	23298900	100.077	up	up	correct
SH.US	ProShares Short S&P500	20260730	33.65	33.72	33.35	33.39	10702100	33.39	down	down	correct
SHE.US	SPDR SSGA Gender Diversity Index ETF	20260730	153.01	153.99	153.01	153.97	2838	153.4936	up	up	correct
SHM.US	SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF	20260730	47.65	47.6585	47.5901	47.61	107323	47.3975	down	down	correct
SHUS.US	Syntax Stratified U.S. Total Market Hedged ETF	20260730	51.148	51.148	51.148	51.148	100	51.148
SHYG.US	iShares Trust	20260730	42.12	42.145	42.1	42.14	1496159	41.6602	up	down	incorrect
SHYL.US	Xtrackers Short Duration High Yield Bond ETF	20260730	44.04	44.0699	44.015	44.068	20139	43.612	up	down	incorrect
SIFI.US	Harbor Scientific Alpha Income	20260730	43.4196	43.4196	43.4196	43.4196	12	43.0139
SIHY.US	Harbor ETF Trust	20260730	45.23	45.296	45.14	45.296	8200	44.8106	up	up	correct
SIJ.US	ProShares UltraShort Industrials	20260730	16.85	17.08	16.63	16.64	4900	16.64	down	down	correct
SIL.US	Global X Silver Miners ETF	20260730	74.29	76.33	73.11	76.19	761500	76.19	up	up	correct
SILJ.US	ETFMG Prime Junior Silver Miners ETF	20260730	24.34	24.96	23.81	24.95	3220000	24.95	up	up	correct
SIMS.US	SPDR S&P Kensho Intelligent Structures ETF	20260730	44.224	44.224	44.224	44.224	100	44.224
SIVR.US	Aberdeen Standard Physical Silver Shares ETF	20260730	55.02	56.3	54.9	56.22	908100	56.22	up	down	incorrect
SIXA.US	6 Meridian Mega Cap Equity ETF	20260730	56.2	56.3	55.89	56.2	12600	56.1728
SIXH.US	6 Meridian Hedged Equity	20260730	43.262	43.52	43.262	43.475	2900	43.4611	up	down	incorrect
SIXL.US	6 Meridian Low Beta Equity Strategy ETF	20260730	40.62	40.62	40.06	40.244	1800	40.1814	down	up	incorrect
SIXS.US	6 Meridian Small Cap Equity ETF	20260730	60.1	60.1	59.23	59.629	1600	59.5198	down	up	incorrect
SIZE.US	iShares MSCI USA Size Factor ETF	20260730	178.97	179.16	177.32	179.16	4400	179.16	up	down	incorrect
SJB.US	ProShares Trust	20260730	15.23	15.24	15.21	15.21	72800	15.21	down	down	correct
SJNK.US	SPDR Series Trust	20260730	24.85	24.86	24.825	24.85	4409825	24.5672
SKF.US	ProShares UltraShort Financials	20260730	23.22	23.75	23.08	23.09	15800	23.09	down	down	correct
SLV.US	iShares Silver Trust	20260730	52.35	53.55	52.21	53.5	16206600	53.5	up	up	correct
SLX.US	VanEck Vectors Steel ETF	20260730	104.77	106.54	104.45	106.43	59300	106.43	up	up	correct
SLYG.US	SPDR S&P 600 Small Cap Growth ETF	20260730	115.17	115.65	114.21	115.52	97800	115.52	up	down	incorrect
SLYV.US	SPDR S&P 600 Small Cap Value ETF	20260730	109	109	107.28	108.31	103300	108.31	down	down	correct
SMDD.US	ProShares UltraPro Short MidCap400	20260730	8.18	8.34	8.05	8.07	10100	8.07	down	down	correct
SMHB.US	ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN	20260730	4.05	4.19	3.92	3.99	17435	3.9595	down	down	correct
SMLF.US	iShares MSCI USA Small	20260730	86.1	86.6	85.359	86.52	234500	86.52	up	down	incorrect
SMLL.US	Direxion Daily Small Cap Bull 2X Shares	20260730	21.325	21.49	21.325	21.49	3000	21.49	up	down	incorrect
SMLV.US	SPDR SSGA US Small Cap Low Volatility Index ETF	20260730	160.36	160.36	158.92	159.56	3100	159.56	down	down	correct
SMMU.US	PIMCO Short Term Municipal Bond Active Exchange	20260730	50.25	50.27	50.21	50.26	106768	50.0304	up	up	correct
SMN.US	ProShares Trust	20260730	19.55	19.8	19.32	19.62	5300	19.62	up	up	correct
SMOG.US	VanEck Vectors Low Carbon Energy ETF	20260730	132.67	135.64	132.67	135.54	2700	135.54	up	up	correct
SNPE.US	Xtrackers S&P 500 ESG ETF	20260730	67.52	68.02	67.3	67.93	333000	67.93	up	up	correct
SOXL.US	Direxion Shares ETF Trust	20260730	107.38	118	105.12	114.72	109931900	114.72	up	up	correct
SOXS.US	Direxion Shares ETF Trust	20260730	60.23	62.01	51.64	53.92	83779797	53.92	down	down	correct
SOYB.US	Teucrium Soybean	20260730	25.29	25.35	25.17	25.18	30400	25.18	down	down	correct
SPAB.US	SPDR Portfolio Aggregate Bond ETF	20260730	25.18	25.2	25.11	25.16	1000411	24.9816	down	down	correct
SPAX.US	Tidal ETF Trust	20260730	6.68	7.12	6.26	6.38	1908000	6.38	down	down	correct
SPBO.US	SPDR Portfolio Corporate Bond ETF	20260730	28.48	28.52	28.47	28.5	386100	28.2529	up	up	correct
SPCX.US	Collaborative Investment Series Trust	20260730	115.14	118.93	111.35	112.2	56008000	112.2	down	down	correct
SPD.US	Simplify US Equity PLUS Downside Convexity ETF	20260730	40.64	40.98	40.64	40.946	2700	40.946	up	up	correct
SPDN.US	Direxion Daily S&P 500 Bear 1X Shares	20260730	8.84	8.86	8.76	8.78	64179400	8.78	down	down	correct
SPDV.US	AAM S&P 500 High Dividend Value ETF	20260730	40.9	40.9	40.32	40.6713	78750	40.4445	down	down	correct
SPDW.US	SPDR Portfolio Developed World ex	20260730	49.7	50.45	49.64	50.42	2256900	50.42	up	up	correct
SPEM.US	SPDR Portfolio Emerging Markets ETF	20260730	50.06	50.59	49.92	50.54	1759400	50.54	up	up	correct
SPEU.US	SPDR Portfolio Europe ETF	20260730	55.92	56.33	55.87	56.33	27200	56.33	up	down	incorrect
SPFF.US	Global X SuperIncome Preferred ETF	20260730	9.3023	9.3899	9.281	9.3701	70059	9.2667	up	down	incorrect
SPGM.US	SPDR Portfolio MSCI Global Stock Market ETF	20260730	84.02	84.89	83.97	84.89	70700	84.89	up	up	correct
SPGP.US	Invesco S&P 500 GARP ETF	20260730	125.18	125.34	123.62	125.34	61700	125.34	up	up	correct
SPHB.US	Invesco S&P 500 High Beta ETF	20260730	138.08	139.96	137.05	139.78	510900	139.78	up	up	correct
SPHD.US	Invesco S&P 500 High Dividend Low Volatility ETF	20260730	52.94	52.975	51.96	52.45	1222885	52.2336	down	up	incorrect
SPHQ.US	Invesco S&P 500 Quality ETF	20260730	84.9	85.16	84.22	85.07	1361500	85.07	up	down	incorrect
SPHY.US	SPDR Series Trust	20260730	23.24	23.28	23.21	23.26	42465900	22.9854	up	down	incorrect
SPIB.US	SPDR Series Trust	20260730	33.16	33.19	33.1501	33.16	12887780	32.9046
SPIP.US	SPDR Series Trust	20260730	25.26	25.29	25.23	25.24	138800	25.042	down	down	correct
SPLB.US	SPDR Series Trust	20260730	21.45	21.5102	21.435	21.49	2591321	21.2866	up	up	correct
SPLV.US	Invesco Exchange	20260730	77.3	77.3	75.76	76.38	2769635	76.2362	down	down	correct
SPMB.US	SPDR Portfolio Mortgage Backed Bond ETF	20260730	22.03	22.07	22	22.02	638700	21.8769	down	down	correct
SPMD.US	SPDR Portfolio S&P 400 Mid Cap ETF	20260730	66.12	66.12	65.27	66.03	1438500	66.03	down	up	incorrect
SPMO.US	Invesco S&P 500 Momentum ETF	20260730	141.01	143.82	140.22	143.42	2408000	143.42	up	down	incorrect
SPPP.US	Sprott Physical Platinum and Palladium Trust	20260730	13.14	13.51	13.14	13.47	420500	13.47	up	down	incorrect
SPRE.US	Tidal ETF Trust	20260730	21.56	21.68	21.46	21.56	70000	21.4925
SPSB.US	SPDR Portfolio Short Term Corporate Bond ETF	20260730	29.96	29.97	29.95	29.96	4736336	29.742
SPSK.US	Tidal ETF Trust	20260730	17.82	17.88	17.81	17.82	211063	17.7685
SPSM.US	SPDR Series Trust	20260730	56.7	56.72	56	56.57	1525300	56.57	down	up	incorrect
SPTI.US	SPDR Portfolio Intermediate Term Treasury ETF	20260730	28.15	28.165	28.12	28.14	915504	27.9521	down	up	incorrect
SPTL.US	SPDR Series Trust	20260730	25.26	25.285	25.18	25.25	10114510	25.0628	down	up	incorrect
SPTM.US	SPDR Portfolio S&P 1500 Composite Stock Market ETF	20260730	89.56	90.22	89.3	90.17	372800	90.17	up	up	correct
SPTS.US	SPDR Portfolio Short Term Treasury ETF	20260730	28.97	28.98	28.96	28.97	518844	28.7853
SPUC.US	Simplify US Equity PLUS Upside Convexity ETF	20260730	48.1	48.55	48.1	48.43	109000	47.8487	up	up	correct
SPUS.US	Tidal ETF Trust	20260730	55.85	56.49	55.82	56.45	527200	56.4248	up	up	correct
SPUU.US	Direxion Daily S&P 500 Bull 2X Shares	20260730	207.72	211.35	207.37	210.96	27900	210.96	up	up	correct
SPVM.US	Invesco Exchange	20260730	77.5	77.5	76.77	77.4517	11373	77.4517	down	down	correct
SPXE.US	ProShares S&P 500 ex	20260730	79.509	79.79	79.509	79.79	700	79.79	up	up	correct
SPXL.US	Direxion Daily S&P500 Bull 3X Shares	20260730	256.92	263.54	255.46	262.91	2036400	262.91	up	down	incorrect
SPXN.US	ProShares S&P 500 ex	20260730	80.74	80.776	80.74	80.776	300	80.776	up	down	incorrect
SPXS.US	Direxion Daily S&P 500 Bear 3X Shares	20260730	27.805	27.9591	27.04	27.13	12821990	27.13	down	up	incorrect
SPXT.US	ProShares S&P 500 ex	20260730	108.82	108.98	107.92	108.816	47900	108.816	down	up	incorrect
SPXU.US	ProShares UltraPro Short S&P500	20260730	38.97	39.19	37.9	38.01	10307900	38.01	down	down	correct
SPXV.US	ProShares S&P 500 ex	20260730	80.825	81.203	80.825	81.203	400	81.203	up	up	correct
SPY.US	SPDR S&P 500 ETF Trust	20260730	736.05	742.45	734.59	741.69	66811300	741.69	up	up	correct
SPYC.US	Simplify US Equity PLUS Convexity ETF	20260730	44.4	44.8	44.4	44.797	15900	44.797	up	up	correct
SPYD.US	SPDR Portfolio S&P 500 High Dividend ETF	20260730	50.09	50.1	49.25	49.74	1689400	49.74	down	down	correct
SPYG.US	SPDR Portfolio S&P 500 Growth ETF	20260730	114	115.64	113.79	115.47	5694100	115.47	up	up	correct
SPYV.US	SPDR Portfolio S&P 500 Value ETF	20260730	62.04	62.2	61.61	62.16	1941400	62.16	up	up	correct
SPYX.US	SPDR S&P 500 Fossil Fuel Reserves Free ETF	20260730	60.43	60.93	60.35	60.86	434400	60.86	up	up	correct
SRLN.US	SPDR Blackstone Senior Loan ETF	20260730	40.39	40.42	40.34	40.39	2201151	39.8999
SRS.US	ProShares Trust	20260730	37.32	38.61	37.32	38.12	14100	38.12	up	up	correct
SRTY.US	ProShares Trust	20260730	23.56	24.13	23.15	23.24	1625500	23.24	down	down	correct
SRVR.US	Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF	20260730	31.14	31.32	31.02	31.2	97400	31.2	up	up	correct
SSG.US	ProShares UltraShort Semiconductors	20260730	14.91	15.03	13.7	13.99	852200	13.99	down	down	correct
SSO.US	ProShares Ultra S&P500	20260730	65.1	66.23	64.87	66.1	2829800	66.1	up	up	correct
SSPY.US	Syntax ETF Trust	20260730	98.23	98.3	97.875	98.3	2200	98.3	up	up	correct
STIP.US	iShares 0	20260730	101.43	101.445	101.3703	101.41	581435	100.6704	down	up	incorrect
STNC.US	Stance Equity ESG Large Cap Core ETF	20260730	36.795	36.959	36.61	36.959	400	36.959	up	up	correct
STPZ.US	PIMCO 1	20260730	52.95	52.9798	52.92	52.92	28682	52.53	down	up	incorrect
SUB.US	iShares Short	20260730	106.05	106.15	106.02	106.14	481274	105.6849	up	up	correct
SUSA.US	iShares MSCI USA ESG Select ETF	20260730	152.4	153.01	151.7	152.86	52800	152.86	up	up	correct
SVOL.US	Simplify Volatility Premium ETF	20260730	15.56	15.69	15.5	15.63	225500	15.3644	up	up	correct
SWAN.US	Amplify BlackSwan Growth & Treasury Core ETF	20260730	32.53	32.73	32.5	32.71	5600	32.71	up	up	correct
SXQG.US	6 Meridian Quality Growth ETF	20260730	32.09	32.22	32.09	32.22	2500	32.22	up	up	correct
SZK.US	ProShares UltraShort Consumer Goods	20260730	20.71	20.83	20.65	20.8	6900	20.8	up	up	correct
TAAG.US	Trend Aggregation Growth ETF	20260730	0.014	0.014	0.014	0.014	0	0.014
TAGG.US	TagLikeMe Corp	20260730	41.87	41.895	41.84	41.8575	92556	41.6978	down	down	correct
TAGS.US	Teucrium Commodity Trust	20260730	25.09	25.19	24.94	24.94	22400	24.94	down	down	correct
TAN.US	Invesco Exchange	20260730	48.89	49.925	48.89	49.84	1505769	49.84	up	down	incorrect
TAXF.US	American Century Diversified Municipal Bond ETF	20260730	49.98	49.98	49.79	49.9	34518	49.7293	down	down	correct
TBF.US	ProShares Short 20+ Year Treasury	20260730	25.31	25.38	25.27	25.29	83200	25.29	down	down	correct
TBT.US	ProShares UltraShort 20+ Year Treasury	20260730	38	38.3	37.85	37.94	213700	37.94	down	down	correct
TBUX.US	T. Rowe Price Exchange	20260730	49.76	49.77	49.74	49.77	321600	49.5986	up	up	correct
TBX.US	ProShares Trust	20260730	28.75	28.79	28.74	28.77	6200	28.77	up	up	correct
TCHP.US	T. Rowe Price Exchange	20260730	47.49	48.15	47.46	48.11	215400	48.11	up	up	correct
TDSB.US	Exchange Listed Funds Trust	20260730	24.42	24.442	24.42	24.442	4700	24.442	up	up	correct
TDSC.US	Exchange Listed Funds Trust	20260730	27.55	27.632	27.55	27.632	8300	27.632	up	up	correct
TDTF.US	FlexShares iBoxx 5	20260730	23.5	23.5164	23.48	23.49	104131	23.3074	down	up	incorrect
TDTT.US	FlexShares Trust	20260730	23.72	23.74	23.71	23.72	172977	23.5419
TDVG.US	T. Rowe Price Exchange	20260730	49.71	49.86	49.395	49.73	43500	49.73	up	up	correct
TECB.US	iShares U.S. Tech Breakthrough Multisector ETF	20260730	68.27	69.52	68.27	69.5	9400	69.5	up	up	correct
TECL.US	Direxion Shares ETF Trust	20260730	166.55	175.58	165.16	174.45	1219200	174.45	up	up	correct
TECS.US	Direxion Shares ETF Trust	20260730	79.74	80.32	74.2	75	460500	75	down	down	correct
TEQI.US	T. Rowe Price Equity Income ETF	20260730	51.29	51.783	51.29	51.783	1700	51.783	up	up	correct
TFI.US	SPDR Nuveen Bloomberg Barclays Municipal Bond ETF	20260730	44.96	45	44.88	45	419605	44.7284	up	up	correct
TFLO.US	iShares Treasury Floating Rate Bond ETF	20260730	50.65	50.66	50.65	50.66	1893200	50.3373	up	up	correct
TGRW.US	T. Rowe Price Growth Stock ETF	20260730	44.69	45.32	43.95	45.288	1300	45.288	up	up	correct
THD.US	iShares MSCI Thailand ETF	20260730	71.52	72.26	71.52	72.14	49100	72.14	up	up	correct
THNQ.US	Robo Global Artificial Intelligence ETF	20260730	80.73	83.17	80.73	83.17	29600	83.17	up	up	correct
TINT.US	ProShares Trust	20260730	38.12	38.41	38.11	38.364	3100	38.364	up	up	correct
TINY.US	ProShares Trust	20260730	72.61	75.4	72.61	75.318	13800	75.318	up	up	correct
TIP.US	iShares TIPS Bond ETF	20260730	107.83	107.89	107.67	107.74	2203000	106.9548	down	down	correct
TIPX.US	SPDR Bloomberg Barclays 1	20260730	18.73	18.7499	18.73	18.73	209567	18.5917
TIPZ.US	PIMCO ETF Trust	20260730	51.41	51.49	51.395	51.415	3561	51.0042	up	up	correct
TLH.US	iShares Trust	20260730	97.11	97.225	96.865	97.09	1790451	96.3378	down	down	correct
TLTD.US	FlexShares Morningstar Developed Markets ex	20260730	100.67	101.84	100.67	101.75	8900	101.75	up	up	correct
TLTE.US	FlexShares Morningstar Emerging Markets Factor Tilt Index Fund	20260730	71.73	73.37	71.66	73.36	11400	73.36	up	up	correct
TMF.US	Direxion Shares ETF Trust	20260730	31.24	31.36	30.91	31.24	6905600	31.24
TMV.US	Direxion Daily 20+ Year Treasury Bear 3X Shares	20260730	42.09	42.52	41.94	42.12	797500	42.12	up	down	incorrect
TNA.US	Direxion Shares ETF Trust	20260730	67.6	68.76	66.14	68.54	4193600	68.54	up	down	incorrect
TOK.US	iShares MSCI Kokusai ETF	20260730	148.95	150.36	148.95	150.36	1000	150.36	up	up	correct
TOLZ.US	ProShares Trust	20260730	59.84	60.19	59.75	60.19	5700	60.19	up	up	correct
TOTL.US	SPDR DoubleLine Total Return Tactical ETF	20260730	38.87	38.91	38.83	38.84	848451	38.4997	down	down	correct
TOTR.US	T. Rowe Price Exchange	20260730	39.45	39.52	39.42	39.445	16900	39.2724	down	down	correct
TPAY.US	Managed Portfolio Series	20260730	52.81	52.81	52.81	52.81	100	52.4035
TPHD.US	Timothy Plan High Dividend Stock ETF	20260730	43.42	43.42	42.78	43.09	12085	43.0571	down	down	correct
TPIF.US	Timothy Plan International ETF	20260730	37.83	38.24	37.83	38.22	10700	38.22	up	up	correct
TPOR.US	Direxion Daily Transportation Bull 3X Shares	20260730	40.4	40.4	37.51	39.13	47700	39.13	down	down	correct
TPSC.US	Timothy Plan US Small Cap Core ETF	20260730	47.91	47.97	47.375	47.68	20721	47.6663	down	down	correct
TPYP.US	Tortoise North American Pipeline Fund	20260730	42.75	42.84	42.39	42.79	19400	42.79	up	up	correct
TRND.US	Pacer Trendpilot Fund of Funds ETF	20260730	36.04	36.36	36.04	36.337	6500	36.337	up	up	correct
TSPA.US	T. Rowe Price US Equity Research ETF	20260730	46.55	46.865	46.35	46.8	459400	46.8	up	up	correct
TTT.US	ProShares Trust	20260730	75	75.43	75	75.05	5600	75.05	up	down	incorrect
TWM.US	ProShares UltraShort Russell2000	20260730	22.1	22.44	21.85	21.88	560300	21.88	down	up	incorrect
TYD.US	Direxion Daily 7	20260730	22.78	22.85	22.75	22.79	15900	22.79	up	up	correct
TYO.US	Direxion Daily 7	20260730	14.54	14.61	14.54	14.6	12700	14.6	up	up	correct
TZA.US	Direxion Daily Small Cap Bear 3X Shares	20260730	41.84	42.79	41.075	41.2	3329112	41.2	down	down	correct
UBOT.US	Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares	20260730	20.8	21.7	20.8	21.7	12800	21.7	up	up	correct
UBR.US	ProShares Ultra MSCI Brazil Capped	20260730	31.77	32.55	31.63	32.55	2300	32.55	up	up	correct
UBT.US	ProShares Trust	20260730	15.01	15.05	14.93	15.03	50700	15.03	up	up	correct
UCC.US	ProShares Trust	20260730	43.02	43.82	43.02	43.65	4900	43.65	up	up	correct
UCIB.US	UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B	20260730	34.65	34.75	34.65	34.75	164600	34.75	up	up	correct
UCO.US	ProShares Ultra Bloomberg Crude Oil	20260730	39.82	40.43	39.74	40.02	2505700	40.02	up	up	correct
UCON.US	First Trust Exchange	20260730	24.59	24.62	24.5601	24.59	348352	24.4952
UDN.US	Invesco DB US Dollar Index Bearish Fund	20260730	17.97	18.13	17.97	18.11	405800	18.11	up	up	correct
UDOW.US	ProShares Trust	20260730	68	69.22	66.85	69.07	2209700	69.07	up	up	correct
UEVM.US	VictoryShares USAA MSCI Emerging Markets Value Momentum ETF	20260730	59.61	60.0186	59.61	60.0186	2147	59.9108	up	up	correct
UGA.US	United States Gasoline Fund LP	20260730	118.83	119.33	117.41	117.95	102500	117.95	down	up	incorrect
UGE.US	ProShares Ultra Consumer Goods	20260730	19.7	19.7	19.4	19.58	154000	19.58	down	down	correct
UGL.US	ProShares Trust II	20260730	44.86	45.74	44.75	45.55	1986400	45.55	up	up	correct
UITB.US	VictoryShares USAA Core Intermediate	20260730	46.19	46.2294	46.15	46.1953	198546	46.0343	up	up	correct
UIVM.US	VictoryShares USAA MSCI International Value Momentum ETF	20260730	75.485	76.33	75.35	76.219	5263	76.1747	up	up	correct
UJB.US	ProShares Ultra High Yield	20260730	77.84	77.96	77.84	77.96	200	77.96	up	up	correct
ULE.US	ProShares Trust II	20260730	12.5	12.59	12.5	12.58	3100	12.58	up	up	correct
ULST.US	SPDR SSgA Ultra Short Term Bond ETF	20260730	40.39	40.41	40.39	40.41	58789	40.1334	up	up	correct
ULVM.US	VictoryShares USAA MSCI USA Value Momentum ETF	20260730	108.3	108.8635	107.78	108.8635	6447	108.7793	up	up	correct
UMDD.US	ProShares UltraPro MidCap400	20260730	35.01	35.01	33.5	34.67	3800	34.67	down	down	correct
UMI.US	USCF Midstream Energy Income Fund	20260730	60.81	60.81	60.079	60.478	9900	60.0255	down	down	correct
UNG.US	United States Natural Gas Fund LP	20260730	9.89	10.11	9.82	10.01	10505900	10.01	up	up	correct
UNL.US	United States 12 Month Natural Gas Fund LP	20260730	6.02	6.05	5.97	5.98	18900	5.98	down	down	correct
UPRO.US	ProShares UltraPro S&P500	20260730	134.44	137.88	133.72	137.57	2348500	137.57	up	up	correct
UPV.US	ProShares Ultra FTSE Europe	20260730	102.25	103.62	102.25	103.62	300	103.62	up	up	correct
UPW.US	ProShares Ultra Utilities	20260730	23.47	23.47	22.83	23.06	20400	23.06	down	up	incorrect
URA.US	Global X Funds	20260730	38.38	39.83	38.25	39.72	2822000	39.72	up	down	incorrect
URE.US	ProShares Ultra Real Estate	20260730	72.58	72.58	71.82	72.25	9700	72.25	down	up	incorrect
URNM.US	North Shore Global Uranium Mining ETF	20260730	48.38	49.55	47.8	49.45	392800	49.45	up	down	incorrect
URTH.US	iShares MSCI World ETF	20260730	201.16	203.08	200.95	202.98	1065700	202.98	up	up	correct
URTY.US	ProShares Trust	20260730	78.7	80	76.96	79.81	379000	79.81	up	up	correct
USAI.US	Pacer American Energy Independence ETF	20260730	46.12	46.3599	45.978	46.29	8183	46.1354	up	up	correct
USCI.US	United States Commodity Index Funds Trust	20260730	100.68	101	100.67	100.97	8800	100.97	up	up	correct
USD.US	ProShares Ultra Semiconductors	20260730	74.41	79.1	73.26	77.57	1062795	77.57	up	up	correct
USDU.US	WisdomTree Trust	20260730	26.65	26.65	26.45	26.45	203500	26.45	down	down	correct
USFR.US	WisdomTree Trust	20260730	50.37	50.37	50.36	50.37	10068020	50.21
USL.US	United States 12 Month Oil Fund LP	20260730	49.45	49.9	49.45	49.77	8000	49.77	up	up	correct
USML.US	ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN	20260730	44.372	44.372	44.372	44.372	100	44.372
USO.US	United States Oil Fund LP	20260730	127.12	129.21	126.91	127.48	3744800	127.48	up	up	correct
USRT.US	iShares Core U.S. REIT ETF	20260730	69.24	69.43	67.68	68.26	469000	68.26	down	down	correct
USSG.US	DBX ETF Trust	20260730	68.41	68.64	68.14	68.639	10100	68.639	up	up	correct
UST.US	ProShares Ultra 7	20260730	41.22	41.44	41.2	41.35	12100	41.35	up	up	correct
USTB.US	VictoryShares USAA Core Short	20260730	50.49	50.49	50.46	50.48	705156	50.3079	down	down	correct
USVM.US	VictoryShares USAA MSCI USA Small Cap Value Momentum ETF	20260730	109.79	109.9	108.79	109.8524	31403	109.7675	up	down	incorrect
UTES.US	ETFis Series Trust I	20260730	77.88	78.56	77.43	77.59	155500	77.59	down	up	incorrect
UTSL.US	Direxion Daily Utilities Bull 3X Shares	20260730	44.27	44.605	42.2	43.08	121800	43.08	down	up	incorrect
UUP.US	Invesco DB US Dollar Index Trust	20260730	28.36	28.36	28.12	28.14	4809000	28.14	down	up	incorrect
UWM.US	ProShares Ultra Russell2000	20260730	62.87	63.56	61.93	63.43	164700	63.43	up	down	incorrect
UXI.US	ProShares Ultra Industrials	20260730	58.15	58.51	56.97	58.51	2700	58.51	up	up	correct
UYG.US	ProShares Ultra Financials	20260730	95.62	96	93.34	96	12300	96	up	up	correct
UYM.US	ProShares Ultra Basic Materials	20260730	30.45	30.45	30.38	30.45	1800	30.45
VALQ.US	American Century ETF Trust	20260730	69.84	69.907	69.5	69.907	7400	69.907	up	up	correct
VAW.US	Vanguard Materials Index Fund ETF Shares	20260730	229.1	229.33	226.16	228.3	26900	228.3	down	down	correct
VB.US	Vanguard Small	20260730	295.4	295.95	291.94	295.8	382400	295.8	up	up	correct
VBK.US	Vanguard Small	20260730	337.62	341.59	335.98	341.38	143900	341.38	up	down	incorrect
VBND.US	ETF Series Solutions	20260730	42.975	43.0027	42.9166	42.9504	6434	42.7856	down	down	correct
VBR.US	Vanguard Small	20260730	246.46	246.99	242.43	245.11	208700	245.11	down	down	correct
VCLN.US	Virtus Duff & Phelps Clean Energy ETF	20260730	26.6	27.29	26.6	27.235	3300	27.235	up	up	correct
VCR.US	Vanguard Consumer Discretionary Index Fund ETF Shares	20260730	381.71	382.22	378.23	380.98	76000	380.98	down	down	correct
VDC.US	Vanguard Consumer Staples Index Fund ETF Shares	20260730	232.56	233.07	230.06	231.37	180800	231.37	down	down	correct
VDE.US	Vanguard Energy Index Fund ETF Shares	20260730	163.72	166.66	163.59	166.28	373800	166.28	up	up	correct
VEA.US	Vanguard FTSE Developed Markets Index Fund ETF Shares	20260730	70.15	71.13	70.02	71.09	14299300	71.09	up	up	correct
VEGA.US	AdvisorShares Trust	20260730	51.65	51.96	51.65	51.96	5200	51.96	up	up	correct
VEGI.US	iShares MSCI Global Agriculture Producers ETF	20260730	45.57	45.6	45.1	45.3	18400	45.3	down	down	correct
VEGN.US	US Vegan Climate ETF	20260730	74.13	74.99	74.13	74.84	6100	74.84	up	up	correct
VEU.US	Vanguard FTSE All	20260730	82.05	83.09	81.87	83.03	2256300	83.03	up	up	correct
VFH.US	Vanguard Financials Index Fund ETF Shares	20260730	139.19	139.51	137.53	139.42	251800	139.42	up	up	correct
VGK.US	Vanguard FTSE Europe Index Fund ETF Shares	20260730	90.28	91.07	90.06	90.99	3662600	90.99	up	up	correct
VGT.US	Vanguard World Fund	20260730	111.4	113.81	111.37	113.58	4379300	113.58	up	up	correct
VHT.US	Vanguard Health Care Index Fund ETF Shares	20260730	306.44	307.43	303.91	307.15	338300	307.15	up	up	correct
VIDI.US	ETF Series Solutions	20260730	38.61	38.86	38.56	38.86	6900	38.86	up	up	correct
VIG.US	Vanguard Specialized Funds	20260730	240.07	240.25	238.11	240.06	1321700	240.06	down	down	correct
VIOG.US	Vanguard S&P Small	20260730	147.98	148.9	147.11	148.78	33000	148.78	up	down	incorrect
VIOO.US	Vanguard Admiral Funds	20260730	135.16	135.16	133.52	134.87	45000	134.87	down	up	incorrect
VIOV.US	Vanguard S&P Small	20260730	117.37	117.37	115.4	116.54	31800	116.54	down	up	incorrect
VIS.US	Vanguard Industrials Index Fund ETF Shares	20260730	342.46	343.4	337.54	341.98	68200	341.98	down	up	incorrect
VLU.US	SPDR S&P 1500 Value Tilt ETF	20260730	241.67	242.32	240.21	242.31	7300	242.31	up	down	incorrect
VNLA.US	Janus Henderson Short Duration Income ETF	20260730	48.99	49	48.99	48.995	434328	48.6118	up	down	incorrect
VNQ.US	Vanguard Specialized Funds	20260730	100.86	101	98.58	99.49	3839500	99.49	down	up	incorrect
VNSE.US	Natixis ETF Trust II	20260730	41.202	41.202	41.202	41.202	100	41.202
VO.US	Vanguard Mid	20260730	81.09	81.25	80.1	80.99	2596400	80.99	down	down	correct
VOE.US	Vanguard Mid	20260730	206.01	206.42	203.25	205.22	226800	205.22	down	down	correct
VOO.US	Vanguard S&P 500 ETF	20260730	676.54	682.44	675.21	681.79	6094800	681.79	up	up	correct
VOOG.US	Vanguard S&P 500 Growth Index Fund ETF Shares	20260730	79.16	80.29	78.96	80.16	1150000	80.16	up	up	correct
VOOV.US	Vanguard Admiral Funds	20260730	224.01	224.23	222.25	224.1	75000	224.1	up	up	correct
VOT.US	Vanguard Mid	20260730	294.55	295.36	291.57	294.9	119400	294.9	up	down	incorrect
VOX.US	Vanguard Communication Services Index Fund ETF Shares	20260730	179.38	179.81	178.01	179.77	395200	179.77	up	down	incorrect
VPC.US	ETFis Series Trust I	20260730	14.77	14.776	14.68	14.745	3800	14.745	down	up	incorrect
VPL.US	Vanguard FTSE Pacific Index Fund ETF Shares	20260730	107.07	110.2	106.92	110.14	507600	110.14	up	down	incorrect
VPU.US	Vanguard Utilities Index Fund ETF Shares	20260730	194.5	194.94	191.45	192.58	249400	192.58	down	up	incorrect
VRAI.US	Virtus Real Asset Income ETF	20260730	28.4	28.43	28.135	28.406	1600	28.406	up	up	correct
VRP.US	Invesco Variable Rate Preferred ETF	20260730	24.09	24.11	24.07	24.1	442043	24.0107	up	up	correct
VSLU.US	ETF Opportunities Trust	20260730	47.29	47.436	47.028	47.39	9200	47.39	up	up	correct
VSS.US	Vanguard FTSE All	20260730	149.26	150.87	148.96	150.76	103700	150.76	up	up	correct
VT.US	Vanguard Total World Stock Index Fund ETF Shares	20260730	153.98	155.57	153.77	155.45	2716700	155.45	up	up	correct
VTEB.US	Vanguard Tax	20260730	49.69	49.7533	49.575	49.65	6301939	49.3645	down	down	correct
VTI.US	Vanguard Index Funds	20260730	363.81	366.58	362.64	366.27	2882432	366.27	up	up	correct
VTV.US	Vanguard Value Index Fund ETF Shares	20260730	219.57	220.7	218.15	220.54	2545500	220.54	up	up	correct
VUG.US	Vanguard Growth Index Fund ETF Shares	20260730	83.46	84.4001	83.255	84.27	6428760	84.27	up	up	correct
VUSE.US	Vident Core U.S. Equity Fund	20260730	71.24	71.48	70.93	71.48	5600	71.48	up	up	correct
VV.US	Vanguard Large	20260730	338.73	341.67	338.08	341.27	407900	341.27	up	up	correct
VWO.US	Vanguard FTSE Emerging Markets Index Fund ETF Shares	20260730	57.69	58.3	57.54	58.19	9312700	58.19	up	up	correct
VXF.US	Vanguard Extended Market Index Fund ETF Shares	20260730	235.89	237.1	233.9	236.87	254200	236.87	up	up	correct
VYM.US	Vanguard High Dividend Yield Index Fund ETF Shares	20260730	161.81	162.03	160.4	161.96	1693700	161.96	up	up	correct
WANT.US	Direxion Daily Cnsmr Discret Bull 3XShrs	20260730	36.65	37.37	36.13	37.2	83100	37.2	up	up	correct
WBIF.US	Absolute Shares Trust	20260730	35.69	35.89	35.69	35.89	800	35.89	up	up	correct
WBIG.US	WBI BullBear Yield 3000 ETF	20260730	26.2418	26.2418	26.2418	26.2418	29	26.2092
WBIL.US	WBI BullBear Quality 3000 ETF	20260730	39.51	39.76	39.48	39.67	5600	39.67	up	up	correct
WBIY.US	WBI Power Factor High Dividend ETF	20260730	37.08	37.08	36.69	36.952	5700	36.952	down	down	correct
WDIV.US	SPDR Index Shares Funds	20260730	84.11	84.17	83.69	84.14	43000	84.14	up	up	correct
WEAT.US	Teucrium Wheat	20260730	24.9	25.12	24.61	24.62	322400	24.62	down	down	correct
WEBL.US	Direxion Daily Dow Jones Internet Bull 3X Shares	20260730	22.62	23.535	22.46	23.45	190600	23.45	up	up	correct
WEBS.US	Direxion Daily Dow Jones Internet Bear 3X Shares	20260730	19.23	19.315	18.5	18.51	34600	18.51	down	down	correct
WIP.US	SPDR FTSE International Government Inflation	20260730	39.13	39.3241	39.05	39.22	30447	38.9097	up	up	correct
WLTH.US	WLTH	20260730	9.33	9.49	9.18	9.46	866400	9.46	up	up	correct
WOMN.US	Impact Shares YWCA Women's Empowerment ETF	20260730	43.61	43.8	43.61	43.71	2200	43.71	up	down	incorrect
WTMF.US	WisdomTree Managed Futures Strategy Fund	20260730	41.06	41.12	40.75	41.12	21000	41.12	up	up	correct
WWJD.US	Inspire International ESG ETF	20260730	39.75	40.1	39.173	39.99	88100	39.99	up	down	incorrect
XAR.US	SPDR S&P Aerospace & Defense ETF	20260730	258.5	263.08	254.93	262.83	189700	262.83	up	up	correct
XBI.US	SPDR S&P Biotech ETF	20260730	148	151.84	146.72	151.46	6725300	151.46	up	up	correct
XCEM.US	Columbia EM Core ex	20260730	46.15	47.025	45.975	46.99	153300	46.99	up	up	correct
XCLR.US	Global X S&P 500® Collar 95	20260730	27.21	27.35	27.21	27.35	600	27.35	up	up	correct
XDIV.US	Metaurus Equity Component Trust	20260730	30.02	30.27	29.96	30.245	30700	30.245	up	up	correct
XES.US	SPDR S&P Oil & Gas Equipment & Services ETF	20260730	105.39	108.17	105.39	107.84	42200	107.84	up	up	correct
XHB.US	SPDR S&P Homebuilders ETF	20260730	106.19	106.56	103.31	104.52	4047700	104.52	down	down	correct
XHE.US	SPDR Series Trust	20260730	89.84	90.36	89.5	90.33	9100	90.33	up	down	incorrect
XHS.US	SPDR Series Trust	20260730	133.55	134.44	133.11	134.26	14500	134.26	up	up	correct
XITK.US	SPDR Series Trust	20260730	178.02	180.289	178.02	180.289	300	180.289	up	up	correct
XLB.US	Materials Select Sector SPDR Fund	20260730	52.21	52.31	51.28	51.64	10865900	51.64	down	up	incorrect
XLC.US	Communication Services Select Sector SPDR Fund	20260730	106.47	106.65	105.493	106.58	10083400	106.58	up	down	incorrect
XLE.US	The Select Sector SPDR Trust	20260730	58.08	59.105	58.02	58.96	23045724	58.96	up	up	correct
XLF.US	Financial Select Sector SPDR Fund	20260730	56.82	57.05	56.18	57	33184200	57	up	up	correct
XLG.US	Invesco S&P 500 Top 50 ETF	20260730	59.41	60.28	59.31	60.13	927400	60.13	up	up	correct
XLI.US	Industrial Select Sector SPDR Fund	20260730	178.93	179.1	175.96	178.39	7367000	178.39	down	down	correct
XLK.US	Technology Select Sector SPDR Fund	20260730	172.81	176.09	172.16	175.73	15098400	175.73	up	up	correct
XLP.US	Consumer Staples Select Sector SPDR Fund	20260730	86	86.09	84.99	85.47	16600400	85.47	down	down	correct
XLRE.US	The Real Estate Select Sector SPDR Fund	20260730	45.94	46.04	44.93	45.3	6483300	45.3	down	down	correct
XLSR.US	SPDR SSGA U.S. Sector Rotation ETF	20260730	63.36	63.84	63.16	63.76	36400	63.76	up	down	incorrect
XLU.US	The Select Sector SPDR Trust	20260730	45.2	45.24	44.36	44.66	23428600	44.66	down	up	incorrect
XLV.US	Health Care Select Sector SPDR Fund	20260730	163.25	163.95	161.86	163.52	12475200	163.52	up	up	correct
XLY.US	The Select Sector SPDR Trust	20260730	112.17	112.8	111.46	112.39	8074000	112.39	up	up	correct
XME.US	SPDR Series Trust	20260730	99.63	102.02	98.64	101.86	2760800	101.86	up	up	correct
XMHQ.US	Invesco S&P MidCap Quality ETF	20260730	114.65	114.71	113.04	114.62	170600	114.62	down	up	incorrect
XMLV.US	Invesco S&P MidCap Low Volatility ETF	20260730	69.27	69.27	68.05	68.64	15800	68.64	down	up	incorrect
XMMO.US	Invesco S&P MidCap Momentum ETF	20260730	152.7	154.28	151.66	153.95	309400	153.95	up	up	correct
XMVM.US	Invesco S&P MidCap Value with Momentum ETF	20260730	74.98	75.15	74.22	74.92	30900	74.92	down	down	correct
XNTK.US	SPDR NYSE Technology ETF	20260730	328.64	336.63	327.23	335.9	47300	335.9	up	up	correct
XOP.US	SPDR S&P Oil & Gas Exploration & Production ETF	20260730	170.4	175.2	170.07	174.87	1872100	174.87	up	up	correct
XPH.US	SPDR Series Trust	20260730	68.61	69.93	68.56	69.74	54200	69.74	up	up	correct
XPND.US	First Trust Exchange	20260730	37.28	37.481	37.28	37.481	700	37.481	up	up	correct
XPP.US	ProShares Ultra FTSE China 50	20260730	22.2	22.57	22.2	22.5	6700	22.5	up	up	correct
XRMI.US	Global X S&P 500® Risk Managed Income ETF	20260730	17.06	17.26	17.06	17.221	10300	17.0442	up	up	correct
XRT.US	SPDR S&P Retail ETF	20260730	91.01	91.09	89.49	90.58	5297600	90.58	down	down	correct
XSD.US	SPDR Series Trust	20260730	467.02	483.64	464.96	483.04	72100	483.04	up	up	correct
XSLV.US	Invesco S&P SmallCap Low Volatility ETF	20260730	53.98	53.98	53.45	53.65	5600	53.65	down	down	correct
XSMO.US	Invesco S&P SmallCap Momentum ETF	20260730	86.04	87.01	85.64	86.96	241100	86.96	up	up	correct
XSOE.US	WisdomTree Emerging Markets ex	20260730	44.21	44.98	44.157	44.98	154600	44.98	up	up	correct
XSVM.US	Invesco S&P SmallCap Value with Momentum ETF	20260730	71.82	71.84	70.94	71.45	39600	71.45	down	down	correct
XSW.US	SPDR S&P Software & Services ETF	20260730	181.23	181.65	177.69	181.65	42300	181.65	up	down	incorrect
XTL.US	SPDR Series Trust	20260730	202.21	205.13	202.21	204.95	51000	204.95	up	up	correct
XTN.US	SPDR S&P Transportation ETF	20260730	110.73	110.73	107.91	109.36	29700	109.36	down	down	correct
XYLD.US	Global X Funds	20260730	40.75	40.98	40.7	40.97	565600	40.6641	up	up	correct
XYLG.US	Global X S&P 500® Covered Call & Growth ETF	20260730	28.73	28.8238	28.6501	28.8238	12659	28.717	up	up	correct
YANG.US	Direxion Shares ETF Trust	20260730	26.53	26.88	26.07	26.17	770300	26.17	down	down	correct
YCL.US	ProShares Ultra Yen	20260730	17.25	18.22	17.23	17.91	166900	17.91	up	down	incorrect
YCS.US	ProShares UltraShort Yen	20260730	57.19	57.26	53.67	55.07	97000	55.07	down	down	correct
YINN.US	Direxion Daily FTSE China Bull 3X Shares	20260730	31.88	32.55	31.66	32.47	1392800	32.47	up	up	correct
YLD.US	Principal Exchange	20260730	18.88	18.945	18.86	18.945	119424	18.7175	up	up	correct
YOLO.US	AdvisorShares Trust	20260730	2.4	2.58	2.4	2.563	19900	2.563	up	up	correct
YXI.US	ProShares Short FTSE China 50	20260730	21.29	21.29	21.1	21.17	1900	21.17	down	down	correct
YYY.US	Amplify ETF Trust	20260730	11.2	11.25	11.18	11.25	254849	11.1318	up	up	correct
ZHDG.US	ZEGA Buy and Hedge ETF	20260730	23.2	23.37	23.2	23.25	2300	23.25	up	up	correct
ZIG.US	ETF Series Solutions	20260730	39.824	39.918	39.744	39.918	500	39.918	up	up	correct
ZROZ.US	PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange	20260730	58.8	58.92	58.43	58.83	830100	58.83	up	up	correct
ZSL.US	ProShares Trust II	20260730	31.31	31.51	29.92	29.96	1439100	29.96	down	down	correct