CollectAI

close-nyse_etfs

2026/08/06

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAA.US	Listed Funds Trust	20260806	24.94	24.99	24.94	24.97	2900	24.88	up	down	incorrect
AAAU.US	Goldman Sachs Physical Gold ETF	20260806	41.86	42.13	41.63	41.89	1150900	41.89	up	up	correct
ABEQ.US	Absolute Core Strategy ETF	20260806	38.42	38.505	38.35	38.44	9000	38.44	up	up	correct
ACES.US	ALPS Clean Energy ETF	20260806	31.4	32.15	31.2	31.43	59600	31.43	up	up	correct
ACSG.US	Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF	20260806	49.74	49.82	49.692	49.692	700	49.692	down	down	correct
ACVF.US	ETF Opportunities Trust	20260806	55.6	55.93	55.6	55.76	6200	55.76	up	up	correct
ADIV.US	SmartETFs Asia Pacific Dividend Builder ETF	20260806	19.71	19.75	19.68	19.692	5100	19.692	down	up	incorrect
AFK.US	VanEck Vectors Africa Index ETF	20260806	27.39	27.43	27.25	27.3	5600	27.3	down	down	correct
AFLG.US	First Trust Active Factor Large Cap ETF	20260806	44.97	45.03	44.82	44.84	183000	44.84	down	down	correct
AFMC.US	First Trust Active Factor Mid Cap ETF	20260806	41.54	41.675	41.315	41.326	30900	41.326	down	down	correct
AFSM.US	First Trust Active Factor Small Cap ETF	20260806	40.795	40.99	40.62	40.62	11200	40.62	down	down	correct
AGG.US	iShares Core U.S. Aggregate Bond ETF	20260806	97.57	97.58	97.35	97.43	10147000	97.0929	down	down	correct
AGGY.US	WisdomTree Trust	20260806	42.83	42.86	42.77	42.805	66057	42.6258	down	down	correct
AGOX.US	Adaptive Growth Opportunities ETF	20260806	34.48	34.57	34.17	34.472	19600	34.472	down	down	correct
AGQ.US	ProShares Trust II	20260806	71.68	72.68	70.48	72.53	1635000	72.53	up	down	incorrect
AGZ.US	iShares Agency Bond ETF	20260806	108.47	108.54	108.44	108.485	54388	108.1754	up	down	incorrect
AHYB.US	American Century ETF Trust	20260806	45.8	45.8	45.785	45.785	2400	45.785	down	down	correct
AIEQ.US	AI Powered Equity ETF	20260806	50.63	50.63	50.284	50.284	1500	50.284	down	down	correct
ALTL.US	Pacer Funds Trust	20260806	47.58	47.58	47.16	47.1741	3243	47.1741	down	down	correct
AMAX.US	Starboard Investment Trust	20260806	7.49	7.53	7.44	7.44	8570	7.3676	down	down	correct
AMLP.US	ALPS ETF Trust	20260806	54.7	55.14	54.5599	55.03	1035049	54.006	up	down	incorrect
AMOM.US	QRAFT AI	20260806	57	57.88	57	57.52	800	57.52	up	up	correct
AMUB.US	UBS ETRACS Alerian MLP Index ETN Series B	20260806	23	23.12	22.95	23.0662	95194	22.7628	up	up	correct
AMZA.US	InfraCap MLP ETF	20260806	48.76	49.2999	48.32	48.9097	19588	48.5779	up	up	correct
ANEW.US	ProShares Trust	20260806	53.03	53.033	53.03	53.033	200	53.033	up	up	correct
AOA.US	iShares Trust	20260806	99	99.09	98.63	98.72	130100	98.72	down	down	correct
AOK.US	iShares Core Conservative Allocation ETF	20260806	41.4	41.4	41.25	41.28	91100	41.28	down	down	correct
AOM.US	iShares Core Moderate Allocation ETF	20260806	49.77	49.83	49.67	49.72	98500	49.72	down	down	correct
AOR.US	iShares Trust	20260806	69.87	69.99	69.65	69.72	242000	69.72	down	down	correct
ARB.US	AltShares Trust	20260806	32.48	32.48	29.64	29.67	20100	29.67	down	down	correct
ARGT.US	Global X Funds	20260806	92.97	93.5	92.21	92.56	156400	92.56	down	down	correct
ARKF.US	ARK ETF Trust	20260806	41.92	42.27	41.6	41.92	75900	41.92
ARKK.US	ARK ETF Trust	20260806	75.11	76.61	74.932	75.73	3630500	75.73	up	up	correct
ARKW.US	ARK Next Generation Internet ETF	20260806	142.51	144.77	142.352	143.465	34600	143.465	up	up	correct
ASEA.US	Global X Funds	20260806	21.2	21.59	21.18	21.23	18300	21.23	up	up	correct
ASHR.US	DBX ETF Trust	20260806	34.68	34.77	34.65	34.71	2157600	34.71	up	down	incorrect
ASHS.US	Xtrackers Harvest CSI 500 China	20260806	42.57	42.66	42.57	42.61	3300	42.61	up	up	correct
ATFV.US	Alger 35 ETF	20260806	38.65	39.428	38.65	38.82	29600	38.82	up	up	correct
AUSF.US	Global X Funds	20260806	51.96	52.08	51.59	51.73	64200	51.73	down	up	incorrect
AVDE.US	American Century ETF Trust	20260806	93.11	93.385	92.78	92.92	1021000	92.92	down	down	correct
AVDV.US	American Century ETF Trust	20260806	108.18	108.67	107.947	108.18	1698200	108.18
AVEM.US	American Century ETF Trust	20260806	91.08	92.38	90.8	91.67	1883000	91.67	up	up	correct
AVES.US	Avantis® Emerging Markets Value ETF	20260806	64.65	65.27	64.56	64.9	54000	64.9	up	down	incorrect
AVIG.US	Avantis Core Fixed Income ETF	20260806	40.79	40.825	40.74	40.77	2696300	40.77	down	down	correct
AVIV.US	Avantis International Large Cap	20260806	82.26	82.498	81.95	82.02	97600	82.02	down	down	correct
AVLV.US	American Century ETF Trust	20260806	94.01	94.06	93.56	93.63	1121600	93.63	down	down	correct
AVMU.US	Avantis Core Municipal Fixed Income ETF	20260806	45.425	45.47	45.27	45.34	63500	45.34	down	down	correct
AVRE.US	AVRE	20260806	48.71	48.8225	48.3	48.4137	69792	48.4137	down	down	correct
AVSF.US	American Century ETF Trust	20260806	46.31	46.31	46.27	46.3	24000	46.3	down	down	correct
AVUS.US	American Century ETF Trust	20260806	131.04	131.26	130.49	130.62	241500	130.62	down	down	correct
AVUV.US	American Century ETF Trust	20260806	127.76	128.01	126.4	126.42	1176600	126.42	down	up	incorrect
AWAY.US	ETFMG Travel Tech ETF	20260806	19.723	19.91	19.72	19.77	1700	19.77	up	up	correct
BAB.US	Invesco Exchange	20260806	26.48	26.5051	26.395	26.41	67676	26.3096	down	down	correct
BAR.US	GraniteShares Gold Trust	20260806	41.83	42.07	41.56	41.82	442400	41.82	down	down	correct
BATT.US	Amplify ETF Trust	20260806	15.02	15.25	15.01	15.07	26100	15.07	up	down	incorrect
BBC.US	Virtus LifeSci Biotech Clinical Trials ETF	20260806	51.72	52.55	51.29	52.042	13600	52.042	up	up	correct
BBMC.US	JPMorgan BetaBuilders U.S. Mid Cap Equity ETF	20260806	127.89	127.89	126.792	126.792	5400	126.792	down	down	correct
BBP.US	ETFis Series Trust I	20260806	98.11	100	97.42	98.307	7900	98.307	up	down	incorrect
BBSC.US	JPMorgan BetaBuilders U.S. Small Cap Equity ETF	20260806	92.215	92.215	91.478	91.478	700	91.478	down	down	correct
BCD.US	Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K	20260806	35.88	36	35.81	36	34900	36	up	up	correct
BCI.US	Aberdeen Standard Bloomberg All Commodity Strategy K	20260806	23.54	23.75	23.54	23.73	1206900	23.73	up	up	correct
BDCX.US	ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN	20260806	20.13	20.59	20.05	20.503	19000	20.503	up	up	correct
BDCZ.US	UBS ETRACS Wells Fargo Business Development Company Index ETN	20260806	15.025	15.273	15.01	15.273	3700	15.273	up	up	correct
BDRY.US	ETF Managers Group Commodity Trust I	20260806	13.95	14	13.64	13.94	10300	13.94	down	down	correct
BEDZ.US	AdvisorShares Hotel ETF	20260806	37.6	37.6	37.132	37.132	1000	37.132	down	down	correct
BERZ.US	MicroSectors™ Solactive FANG & Innovation	20260806	23.03	23.23	21.71	22.21	37200	22.21	down	down	correct
BETZ.US	Roundhill Sports Betting & iGaming ETF	20260806	18.74	18.82	18.74	18.764	10000	18.764	up	up	correct
BFOR.US	Barron's 400 ETF	20260806	24.23	24.31	24.2	24.2	4400	24.2	down	down	correct
BIBL.US	Northern Lights Fund Trust IV	20260806	56.18	56.505	55.93	56.08	69600	56.08	down	down	correct
BIGY.US	ETF Series Solutions	20260806	52.575	52.6	52.34	52.39	8000	52.39	down	up	incorrect
BIL.US	SPDR Bloomberg Barclays 1	20260806	91.45	91.45	91.44	91.45	7547300	91.1709
BILS.US	SPDR Series Trust	20260806	99.19	99.19	99.17	99.18	293927	98.8665	down	down	correct
BITO.US	ProShares Bitcoin Strategy ETF	20260806	8.67	8.79	8.66	8.7	60246100	8.7	up	up	correct
BITQ.US	Exchange Traded Concepts Trust	20260806	22.5	23.178	22.5	22.56	49800	22.56	up	up	correct
BIV.US	Vanguard Intermediate	20260806	75.64	75.6771	75.4901	75.54	1195121	75.2539	down	up	incorrect
BIZD.US	VanEck Vectors BDC Income ETF	20260806	12.75	13.18	12.75	13.12	3244300	13.12	up	down	incorrect
BKAG.US	BNY Mellon Core Bond ETF	20260806	41.37	41.37	41.271	41.29	192300	41.1494	down	down	correct
BKEM.US	BNY Mellon ETF Trust	20260806	30.16	30.29	29.95	29.95	6800	29.95	down	down	correct
BKF.US	iShares MSCI BRIC ETF	20260806	41.06	41.19	41.06	41.1	1500	41.1	up	up	correct
BKHY.US	BNY Mellon High Yield Beta ETF	20260806	47.44	47.44	47.19	47.215	22000	46.9591	down	down	correct
BKIE.US	BNY Mellon International Equity ETF	20260806	34.51	34.66	34.465	34.497	71800	34.497	down	down	correct
BKLC.US	BNY Mellon US Large Cap Core Equity ETF	20260806	49.15	49.279	49	49.06	367804	49.06	down	down	correct
BKLN.US	Invesco Exchange	20260806	20.48	20.51	20.48	20.5	7843967	20.3871	up	up	correct
BKMC.US	BNY Mellon US Mid Cap Core Equity ETF	20260806	41.19	41.49	41.188	41.188	24000	41.188	down	up	incorrect
BKSE.US	BNY Mellon ETF Trust	20260806	45.295	45.295	44.965	44.965	3600	44.965	down	up	incorrect
BKUI.US	BNY Mellon ETF Trust	20260806	49.66	49.66	49.6	49.6	29500	49.4415	down	up	incorrect
BLES.US	Northern Lights Fund Trust IV	20260806	49.34	49.61	49.34	49.45	26900	49.45	up	up	correct
BLOK.US	Amplify Transformational Data Sharing ETF	20260806	59.81	60.59	59.23	59.65	127300	59.65	down	down	correct
BLV.US	Vanguard Long	20260806	66.33	66.41	66.125	66.21	1033334	65.9292	down	down	correct
BMED.US	BlackRock Future Health ETF	20260806	31.17	31.311	31.17	31.311	1100	31.311	up	up	correct
BNDC.US	FlexShares Core Select Bond Fund	20260806	21.805	21.82	21.794	21.805	3800	21.732
BNDD.US	BNDD	20260806	96.13	96.287	95.99	96.287	800	95.9978	up	up	correct
BNKD.US	MicroSectors U.S. Big Banks Index	20260806	27.269	27.269	27.269	27.269	100	27.269
BNKU.US	MicroSectors U.S. Big Banks Index 3X Leveraged ETNs	20260806	48	48	45.14	45.18	6200	45.18	down	down	correct
BNO.US	United States Brent Oil Fund LP	20260806	46.22	47.68	46.07	47.37	2133500	47.37	up	up	correct
BOAT.US	SonicShares Global Shipping ETF	20260806	43.49	43.99	43.413	43.65	9500	43.65	up	up	correct
BOIL.US	ProShares Ultra Bloomberg Natural Gas	20260806	19.12	19.14	18.41	18.74	6248100	18.74	down	down	correct
BOND.US	PIMCO Active Bond Exchange	20260806	90.72	90.75	90.5	90.56	392071	90.1594	down	down	correct
BOUT.US	Innovator ETFs Trust	20260806	46.7	46.7	46.17	46.17	500	46.17	down	down	correct
BRF.US	VanEck Vectors ETF Trust	20260806	16.03	16.03	15.87	15.91	8200	15.91	down	up	incorrect
BRZU.US	Direxion Daily MSCI Brazil Bull 2X Shares	20260806	96.42	97.01	94.72	94.72	20229	94.72	down	down	correct
BSV.US	Vanguard Short	20260806	77.49	77.515	77.43	77.46	3214258	77.1917	down	down	correct
BTAL.US	AGFiQ U.S. Market Neutral Anti	20260806	11.96	12.17	11.91	12.17	765500	12.17	up	up	correct
BUL.US	Pacer US Cash Cows Growth ETF	20260806	63.205	63.205	62.94	62.965	1600	62.965	down	down	correct
BULZ.US	MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs	20260806	34.17	36.565	33.677	35.44	698700	35.44	up	up	correct
BUZZ.US	VanEck Vectors ETF Trust	20260806	34.57	35.56	34.57	34.86	69200	34.86	up	up	correct
BWX.US	SPDR Bloomberg Barclays International Treasury Bond ETF	20260806	21.89	21.935	21.84	21.86	878825	21.8157	down	down	correct
BWZ.US	SPDR Bloomberg Barclays Short Term International Treasury Bond ETF	20260806	27.22	27.23	27.11	27.15	21596	27.1005	down	up	incorrect
BYLD.US	iShares Yield Optimized Bond ETF	20260806	22.34	22.34	22.291	22.31	34000	22.31	down	down	correct
BZQ.US	ProShares Trust	20260806	20.83	21.55	20.75	21.45	4000	21.45	up	up	correct
CANE.US	Teucrium Sugar	20260806	10.02	10.2	9.99	10.2	263000	10.2	up	up	correct
CAPE.US	Barclays ETN+ Shiller Capet ETN	20260806	33.306	33.306	33.11	33.11	12200	33.11	down	down	correct
CBON.US	VanEck Vectors ChinaAMC China Bond ETF	20260806	24.06	24.06	23.84	23.945	6233	23.9186	down	down	correct
CBSE.US	Listed Funds Trust	20260806	47.42	47.79	47.404	47.404	5600	47.404	down	down	correct
CCOR.US	Core Alternative ETF	20260806	26.331	26.515	26.29	26.515	7000	26.515	up	up	correct
CEF.US	Sprott Physical Gold and Silver Trust	20260806	42.25	42.53	42	42.33	355700	42.33	up	up	correct
CEFD.US	ETRACS Monthly Pay 1.5X Leveraged Closed	20260806	19.08	19.18	19.075	19.075	1300	18.8683	down	up	incorrect
CEW.US	WisdomTree Emerging Currency Strategy Fund	20260806	19.79	19.81	19.76	19.76	700	19.76	down	down	correct
CGW.US	Invesco Exchange	20260806	67	67	66.4	66.59	16900	66.59	down	down	correct
CHAU.US	Direxion Daily CSI 300 China A Share Bull 2X Shares	20260806	22.08	22.229	22.07	22.15	96400	22.15	up	up	correct
CHGX.US	ETF Series Solutions	20260806	33.25	33.37	33.25	33.3344	4670	33.3344	up	down	incorrect
CHIQ.US	Global X MSCI China Consumer Disc ETF	20260806	18.32	18.36	18.15	18.28	23600	18.28	down	down	correct
CHIU.US	Global X MSCI China Utilities ETF	20260806	2.09	2.09	2.08	2.09	55600	2.09
CLSM.US	Cabana Target Leading Sector Moderate ETF	20260806	27.31	27.34	27.29	27.313	5300	27.313	up	up	correct
CMBS.US	iShares Trust	20260806	48.28	48.44	48.27	48.33	85637	48.1824	up	up	correct
CMDY.US	iShares Bloomberg Roll Select Broad Commodity ETF	20260806	58.44	58.7	58.375	58.65	23300	58.65	up	up	correct
CMF.US	iShares Trust	20260806	56.65	56.69	56.635	56.66	420235	56.515	up	up	correct
CNBS.US	Amplify ETF Trust	20260806	24.87	25.452	24.67	25.452	3100	25.452	up	up	correct
CNRG.US	SPDR Kensho Clean Power ETF	20260806	94.02	94.65	93.35	93.37	6400	93.37	down	down	correct
CNXT.US	VanEck Vectors ChinaAMC SME	20260806	50.4	50.85	50.315	50.64	162600	50.64	up	up	correct
COM.US	Direxion Shares ETF Trust	20260806	33.785	33.8	33.709	33.76	26500	33.76	down	up	incorrect
COMB.US	GraniteShares Bloomberg Commodity Broad Strategy No K	20260806	25.44	25.6	25.44	25.6	14200	25.6	up	down	incorrect
COPX.US	Global X Copper Miners ETF	20260806	86.67	87.44	85.45	86.09	3171800	86.09	down	down	correct
CORN.US	Teucrium Commodity Trust	20260806	17.55	17.67	17.49	17.61	99500	17.61	up	down	incorrect
CORP.US	PIMCO Investment Grade Corporate Bond Index Exchange	20260806	95.13	95.2	95.04	95.1	36809	94.7095	down	down	correct
CPER.US	United States Copper Index Fund LP	20260806	40.83	40.95	40.42	40.76	543300	40.76	down	down	correct
CQQQ.US	Invesco China Technology ETF	20260806	52.11	52.37	51.93	52.18	227700	52.18	up	up	correct
CRAK.US	VanEck Vectors ETF Trust	20260806	54.12	54.415	53.545	54.04	136800	54.04	down	down	correct
CRBN.US	iShares Trust	20260806	258.64	259.21	257.84	258.03	4800	258.03	down	up	incorrect
CRPT.US	First Trust SkyBridge Crypto Industry and Digital Economy ETF	20260806	11.33	11.45	11.18	11.32	32800	11.32	down	down	correct
CSD.US	Invesco S&P Spin	20260806	133.74	135.25	133.25	133.28	20800	133.28	down	down	correct
CTEX.US	ProShares S&P Kensho Cleantech ETF	20260806	34.71	34.726	34.71	34.726	500	34.726	up	up	correct
CURE.US	Direxion Shares ETF Trust	20260806	126.05	128	119.41	122.23	37300	122.23	down	down	correct
CUT.US	Invesco MSCI Global Timber ETF	20260806	30.34	30.34	30.2	30.2	11700	30.2	down	down	correct
CVY.US	Invesco Zacks Multi	20260806	30.42	30.42	30.24	30.24	6800	30.24	down	down	correct
CWB.US	SPDR Bloomberg Barclays Convertible Securities ETF	20260806	103.89	105.9899	102.72	102.88	1082770	102.7241	down	down	correct
CWEB.US	Direxion Shares ETF Trust	20260806	24.91	25.165	24.74	25.11	228900	25.11	up	down	incorrect
CWI.US	SPDR MSCI ACWI ex	20260806	40.89	41.17	40.78	40.96	162000	40.96	up	up	correct
CWS.US	AdvisorShares Focused Equity ETF	20260806	72.86	72.9	72.322	72.42	4400	72.42	down	up	incorrect
CZA.US	Invesco Zacks Mid	20260806	127.35	127.39	127.26	127.26	2100	127.26	down	up	incorrect
DAT.US	ProShares Big Data Refiners ETF	20260806	46.845	47.46	46.845	47.008	1200	47.008	up	up	correct
DBA.US	Invesco DB Multi	20260806	27.6	27.6	27.37	27.43	463900	27.43	down	down	correct
DBAW.US	Xtrackers MSCI All World ex U.S. Hedged Equity ETF	20260806	48.16	48.39	48.16	48.2	30100	48.2	up	up	correct
DBB.US	Invesco DB Multi	20260806	25.53	25.59	25.45	25.54	323600	25.54	up	up	correct
DBC.US	Invesco DB Commodity Index Tracking Fund	20260806	28.65	28.93	28.61	28.86	788800	28.86	up	down	incorrect
DBE.US	Invesco DB Energy Fund	20260806	28.92	29.57	28.92	29.54	102000	29.54	up	down	incorrect
DBEF.US	Xtrackers MSCI EAFE Hedged Equity ETF	20260806	55.92	56.14	55.86	55.9	287100	55.9	down	down	correct
DBEM.US	Xtrackers MSCI Emerging Markets Hedged Equity ETF	20260806	40.21	45.42	38.09	38.36	8300	38.36	down	up	incorrect
DBEU.US	Xtrackers MSCI Europe Hedged Equity ETF	20260806	55.18	55.32	55.1	55.1	13100	55.1	down	up	incorrect
DBEZ.US	Xtrackers MSCI Eurozone Hedged Equity ETF	20260806	63.887	63.887	63.887	63.887	200	63.887
DBJP.US	Xtrackers MSCI Japan Hedged Equity ETF	20260806	113.99	114.92	113.95	114.21	12500	114.21	up	down	incorrect
DBMF.US	iM DBi Managed Futures Strategy ETF	20260806	30.8	30.965	30.75	30.94	1769900	30.94	up	up	correct
DBO.US	Invesco DB Oil Fund	20260806	19.27	19.8	19.25	19.67	434900	19.67	up	up	correct
DBP.US	Invesco DB Precious Metals Fund	20260806	97.93	97.99	97.36	97.65	4200	97.65	down	down	correct
DDM.US	ProShares Ultra Dow30	20260806	70.53	70.6	68.94	69.05	82200	69.05	down	down	correct
DEED.US	First Trust TCW Securitized Plus ETF	20260806	21.13	21.13	21.101	21.115	1800	21.0252	down	down	correct
DEEF.US	Xtrackers FTSE Developed ex US Multifactor ETF	20260806	40.222	40.222	40.222	40.222	300	40.222
DEEP.US	Roundhill Acquirers Deep Value ETF	20260806	43.48	43.48	43.426	43.426	300	43.426	down	down	correct
DEM.US	WisdomTree Trust	20260806	54.42	54.71	54.32	54.5	126700	54.5	up	up	correct
DES.US	WisdomTree U.S. SmallCap Dividend Fund	20260806	41.48	41.54	41.05	41.05	74712	40.9741	down	down	correct
DEUS.US	Xtrackers Russell US Multifactor ETF	20260806	67.44	67.44	67.28	67.415	5900	67.415	down	down	correct
DEW.US	WisdomTree Global High Dividend Fund	20260806	72.41	72.41	71.68	71.72	1800	71.72	down	down	correct
DFAC.US	Dimensional U.S. Core Equity 2 ETF	20260806	45.79	45.9	45.59	45.62	2626900	45.62	down	down	correct
DFAE.US	Dimensional ETF Trust	20260806	38.31	38.802	38.22	38.49	1086700	38.49	up	up	correct
DFAI.US	Dimensional International Core Equity Market ETF	20260806	42.93	43.017	42.773	42.83	2341400	42.83	down	down	correct
DFAS.US	Dimensional U.S. Small Cap ETF	20260806	83.31	83.66	82.72	82.72	521400	82.72	down	down	correct
DFAT.US	Dimensional U.S. Targeted Value ETF	20260806	72.37	72.43	71.66	71.66	303300	71.66	down	down	correct
DFAU.US	Dimensional US Core Equity Market ETF	20260806	53.35	53.451	53.15	53.19	548400	53.19	down	up	incorrect
DFCF.US	Dimensional ETF Trust	20260806	41.72	41.74	41.64	41.68	827400	41.5338	down	up	incorrect
DFE.US	WisdomTree Europe SmallCap Dividend Fund	20260806	76.27	76.27	76.27	76.27	200	76.27
DFEN.US	Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace	20260806	89.02	91.877	84.25	85.21	187000	85.21	down	down	correct
DFIP.US	Dimensional ETF Trust	20260806	40.55	40.55	40.486	40.525	133100	40.2317	down	up	incorrect
DFIV.US	DFIV	20260806	57.86	57.89	57.595	57.65	983400	57.65	down	down	correct
DFJ.US	WisdomTree Japan SmallCap Dividend Fund	20260806	111.75	112.47	111.55	111.99	7800	111.99	up	up	correct
DFNM.US	Dimensional ETF Trust	20260806	47.78	47.8	47.74	47.79	223100	47.6839	up	up	correct
DFSD.US	Dimensional ETF Trust	20260806	47.41	47.43	47.38	47.38	487400	47.2362	down	down	correct
DFUS.US	Dimensional U.S. Equity ETF	20260806	84.1	84.395	83.89	83.98	396800	83.98	down	down	correct
DGP.US	DB Gold Double Long ETN	20260806	143.94	145.95	142.64	143.98	172200	143.98	up	up	correct
DGRO.US	iShares Core Dividend Growth ETF	20260806	79.71	79.75	78.93	79.15	1170600	79.15	down	down	correct
DGS.US	WisdomTree Emerging Markets SmallCap Dividend Fund	20260806	63.45	63.86	63.34	63.51	50500	63.51	up	up	correct
DGT.US	SPDR Series Trust	20260806	191.84	191.84	190.43	190.53	13900	190.53	down	down	correct
DGZ.US	DB Gold Short ETN	20260806	5.53	5.6	5.44	5.6	2000	5.6	up	up	correct
DHS.US	WisdomTree U.S. High Dividend Fund	20260806	117.81	117.81	116.63	116.66	45244	116.3527	down	down	correct
DIA.US	SPDR Dow Jones Industrial Average ETF Trust	20260806	543.8	544.57	537.69	538.19	3651834	537.7441	down	down	correct
DIAL.US	Columbia Diversified Fixed Income Allocation ETF	20260806	17.95	17.96	17.93	17.935	236621	17.85	down	up	incorrect
DIG.US	ProShares Ultra Oil & Gas	20260806	58.63	58.93	57.22	58.29	27300	58.29	down	down	correct
DIM.US	WisdomTree International MidCap Dividend Fund	20260806	89.22	89.22	88.84	88.84	1700	88.84	down	down	correct
DIV.US	Global X SuperDividend U.S. ETF	20260806	19.73	19.81	19.61	19.64	233200	19.64	down	up	incorrect
DIVO.US	Amplify ETF Trust	20260806	48.17	48.2	47.81	47.89	775600	47.698	down	up	incorrect
DIVS.US	SmartETFs Dividend Builder ETF	20260806	34.918	34.918	34.918	34.918	100	34.918
DIVZ.US	Listed Funds Trust	20260806	38.39	38.595	38.14	38.21	20200	38.0958	down	down	correct
DJD.US	Invesco Dow Jones Industrial Average Dividend ETF	20260806	66.18	66.245	65.435	65.6	44400	65.6	down	down	correct
DJP.US	iPath Bloomberg Commodity Index Total Return(SM) ETN	20260806	46.5	46.81	46.44	46.75	22100	46.75	up	up	correct
DLN.US	WisdomTree U.S. LargeCap Dividend Fund	20260806	100.83	100.96	100.04	100.27	80530	100.141	down	down	correct
DLS.US	WisdomTree International SmallCap Dividend Fund	20260806	87.8	87.98	87.42	87.42	20200	87.42	down	down	correct
DNL.US	WisdomTree Global ex	20260806	46.12	46.37	46.05	46.16	23500	46.16	up	up	correct
DOG.US	ProShares Short Dow30	20260806	20.88	21.12	20.87	21.09	3468900	21.09	up	up	correct
DOL.US	WisdomTree International LargeCap Dividend Fund	20260806	76.38	76.6	76.17	76.17	8900	76.17	down	down	correct
DON.US	WisdomTree U.S. MidCap Dividend Fund	20260806	58.69	58.76	57.98	57.99	98300	57.8801	down	down	correct
DOO.US	WisdomTree International Dividend ex	20260806	66.11	66.11	63.5	63.85	175400	63.85	down	down	correct
DPST.US	Direxion Shares ETF Trust	20260806	155.78	156.62	147.66	148.09	266900	148.09	down	up	incorrect
DRIP.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares	20260806	43.89	45.6	43.45	44.66	390722	44.66	up	down	incorrect
DRN.US	Direxion Shares ETF Trust	20260806	11.3	11.45	10.83	10.94	547000	10.94	down	down	correct
DRV.US	Direxion Daily MSCI Real Estate Bear 3X Shares	20260806	17.4	18.33	17.29	18.17	84700	18.17	up	up	correct
DSI.US	iShares MSCI KLD 400 Social ETF	20260806	146.43	146.98	146.13	146.41	114000	146.41	down	down	correct
DSTL.US	Distillate U.S. Fundamental Stability & Value ETF	20260806	66.44	66.62	66.13	66.62	79700	66.62	up	up	correct
DSTX.US	ETF Series Solutions	20260806	35.51	35.66	35.51	35.575	6900	35.575	up	up	correct
DTD.US	WisdomTree U.S. Total Dividend Fund	20260806	97.41	97.41	96.66	96.81	17685	96.681	down	down	correct
DTEC.US	ALPS Disruptive Technologies ETF	20260806	51.3	51.3	51.095	51.295	900	51.295	down	up	incorrect
DTH.US	WisdomTree International High Dividend Fund	20260806	58.12	58.21	57.91	57.96	22600	57.96	down	down	correct
DUG.US	ProShares UltraShort Oil & Gas	20260806	17.65	18.1	17.5	17.73	79200	17.73	up	up	correct
DUSL.US	Direxion Shares ETF Trust	20260806	105.193	106.29	101.362	102.04	9200	102.04	down	down	correct
DUST.US	Direxion Daily Gold Miners Index Bear 2X Shares	20260806	50.17	50.5	47.89	48.55	653000	48.55	down	down	correct
DVYE.US	iShares Inc.	20260806	34.25	34.38	34.14	34.16	61900	34.16	down	down	correct
DWM.US	WisdomTree International Equity Fund	20260806	76.52	76.52	76.27	76.31	5600	76.31	down	down	correct
DWMF.US	WisdomTree International Multifactor Fund	20260806	34.22	34.22	34.22	34.22	100	34.22
DWX.US	SPDR S&P International Dividend ETF	20260806	47.8	47.94	47.69	47.77	17300	47.77	down	down	correct
DXD.US	ProShares Trust	20260806	15.94	16.29	15.89	16.27	1280900	16.27	up	up	correct
DXJ.US	WisdomTree Japan Hedged Equity Fund	20260806	177.04	178.34	176.55	177.63	210600	177.63	up	up	correct
DYLD.US	Two Roads Shared Trust	20260806	22.274	22.357	22.274	22.315	900	22.2386	up	up	correct
DYNF.US	BlackRock ETF Trust	20260806	69.61	69.89	69.44	69.54	1764400	69.54	down	down	correct
DZZ.US	DB Gold Double Short ETN	20260806	1.86	1.86	1.82	1.83	4200	1.83	down	down	correct
EAGG.US	iShares Trust	20260806	46.72	46.73	46.6205	46.66	536070	46.4981	down	down	correct
EAPR.US	Innovator MSCI Emerging Markets Power Buffer ETF	20260806	32.75	32.8	32.68	32.766	14800	32.766	up	up	correct
EASG.US	Xtrackers MSCI EAFE ESG Leaders Equity ETF	20260806	39.16	39.16	38.98	39.055	1100	39.055	down	down	correct
EBND.US	SPDR Bloomberg Barclays Emerging Markets Local Bond ETF	20260806	21.05	21.07	21.02	21.03	235429	20.9241	down	down	correct
ECNS.US	iShares Trust	20260806	29.09	29.19	29.09	29.1	18200	29.1	up	down	incorrect
ECON.US	Columbia Emerging Markets Consumer ETF	20260806	33.77	34.28	33.69	34.03	8900	34.03	up	down	incorrect
EDC.US	Direxion Daily MSCI Emerging Markets Bull 3X Shares	20260806	72.41	74.98	71.41	73.27	106500	73.27	up	up	correct
EDIV.US	SPDR Index Shares Funds	20260806	41.69	41.88	41.49	41.53	62900	41.53	down	down	correct
EDOG.US	ALPS Emerging Sector Dividend Dogs ETF	20260806	24.63	24.63	24.63	24.63	100	24.63
EDOW.US	First Trust Dow 30 Equal Weight ETF	20260806	46.76	46.88	46.242	46.371	26900	46.371	down	down	correct
EDV.US	Vanguard Extended Duration Treasury Index Fund ETF Shares	20260806	60.45	60.59	60.03	60.12	768900	60.12	down	down	correct
EDZ.US	Direxion Daily MSCI Emerging Markets Bear 3X Shares	20260806	16.35	16.51	15.77	16.18	311600	16.18	down	down	correct
EELV.US	Invesco S&P Emerging Markets Low Volatility ETF	20260806	28.78	28.87	28.67	28.71	31900	28.71	down	down	correct
EEM.US	iShares MSCI Emerging Markets ETF	20260806	64.68	65.56	64.47	65.02	20782000	65.02	up	up	correct
EEMO.US	Invesco S&P Emerging Markets Momentum ETF	20260806	20.62	21.03	20.58	20.65	3800	20.65	up	up	correct
EEMS.US	iShares MSCI Emerging Markets Small	20260806	73.81	74.55	73.81	74.14	11600	74.14	up	up	correct
EEMX.US	SPDR MSCI Emerging Markets Fossil Fuel Free ETF	20260806	51.76	51.95	51.481	51.66	8300	51.66	down	down	correct
EES.US	WisdomTree U.S. SmallCap Earnings Fund	20260806	69.16	69.19	68.48	68.52	12500	68.52	down	down	correct
EET.US	ProShares Ultra MSCI Emerging Markets	20260806	104.5	104.76	104.12	104.21	2200	104.21	down	down	correct
EEV.US	ProShares Trust	20260806	11.62	11.65	11.29	11.48	100700	11.48	down	up	incorrect
EFA.US	iShares MSCI EAFE ETF	20260806	107.66	107.91	107.26	107.36	8510700	107.36	down	down	correct
EFAX.US	SPDR MSCI EAFE Fossil Fuel Free ETF	20260806	55.98	56.02	55.705	55.739	8600	55.739	down	down	correct
EFIV.US	SPDR S&P 500 ESG ETF	20260806	75.17	75.34	74.935	75.04	22588	75.04	down	down	correct
EFO.US	ProShares Ultra MSCI EAFE	20260806	78.3	78.63	77.85	78.21	2500	78.21	down	down	correct
EFU.US	ProShares UltraShort MSCI EAFE	20260806	6.83	6.85	6.83	6.84	9800	6.84	up	up	correct
EFZ.US	ProShares Short MSCI EAFE	20260806	22.17	22.36	22.08	22.31	10700	22.31	up	up	correct
EIDO.US	iShares MSCI Indonesia ETF	20260806	12.63	12.66	12.6	12.61	476000	12.61	down	down	correct
EINC.US	VanEck Vectors Energy Income ETF	20260806	118.39	119.07	117.01	118.18	7000	118.18	down	down	correct
EIRL.US	iShares Trust	20260806	81.47	81.51	81.39	81.39	1200	81.39	down	down	correct
EIS.US	iShares MSCI Israel ETF	20260806	120.49	121.35	119.91	120.82	24100	120.82	up	up	correct
EJAN.US	Innovator MSCI Emerging Markets Power Buffer ETF January	20260806	35.97	36.2	35.97	36.14	4300	36.14	up	up	correct
EJUL.US	Innovator MSCI Emerging Markets Power Buffer ETF	20260806	30.23	30.66	30.23	30.527	12300	30.527	up	up	correct
ELD.US	WisdomTree Emerging Markets Local Debt Fund	20260806	28.79	28.8868	28.68	28.765	12606	28.6224	down	down	correct
EMBD.US	Global X Emerging Markets Bond ETF	20260806	23.63	23.67	23.604	23.605	12900	23.4928	down	down	correct
EMHC.US	SPDR Bloomberg Barclays Emerging Markets USD Bond ETF	20260806	25.06	25.06	24.95	24.97	33000	24.8567	down	up	incorrect
EMLC.US	VanEck Vectors ETF Trust	20260806	25.57	25.6	25.52	25.55	2231736	25.4199	down	down	correct
EMLP.US	First Trust North American Energy Infrastructure Fund	20260806	43.75	43.83	43.42	43.63	186300	43.63	down	down	correct
EMMF.US	WisdomTree Emerging Markets Multifactor Fund	20260806	37.36	37.36	37.12	37.16	16000	37.16	down	down	correct
EMNT.US	EMNT	20260806	98.8	98.82	98.8	98.805	6100	98.4758	up	up	correct
EMQQ.US	EMQQ The Emerging Markets Internet & Ecommerce ETF	20260806	34.79	34.79	34.52	34.675	18600	34.675	down	down	correct
EMTY.US	ProShares Trust	20260806	22.91	22.91	22.91	22.91	100	22.91
ENFR.US	Alerian Energy Infrastructure ETF	20260806	39	39.2	38.74	39.07	63532	38.6872	up	up	correct
EOCT.US	Innovator ETFs Trust	20260806	34.455	34.455	34.365	34.39	6800	34.39	down	up	incorrect
EPHE.US	iShares MSCI Philippines ETF	20260806	25.8	25.85	25.71	25.77	135700	25.77	down	down	correct
EPI.US	WisdomTree India Earnings Fund	20260806	43.58	43.58	43.36	43.4	336700	43.4	down	down	correct
EPOL.US	iShares Trust	20260806	44.25	44.32	43.99	44.06	408300	44.06	down	down	correct
EPP.US	iShares MSCI Pacific ex Japan ETF	20260806	57.58	57.67	57.33	57.41	422800	57.41	down	up	incorrect
EPS.US	WisdomTree U.S. Earnings 500 Fund	20260806	80.83	80.94	80.58	80.64	42100	80.64	down	up	incorrect
EPU.US	iShares MSCI Peru ETF	20260806	89.69	90.01	88.99	89.44	29400	89.44	down	down	correct
EPV.US	ProShares UltraShort FTSE Europe	20260806	17.02	17.02	16.86	16.98	6200	16.98	down	down	correct
EQAL.US	Invesco Russell 1000 Equal Weight ETF	20260806	60.44	60.595	60.28	60.325	26200	60.325	down	down	correct
EQL.US	ALPS Equal Sector Weight ETF	20260806	52.18	52.18	51.69	51.76	25400	51.76	down	down	correct
EQWL.US	Invesco Exchange	20260806	133.57	133.57	132.58	132.83	62800	132.83	down	down	correct
ERTH.US	Invesco Exchange	20260806	46.68	46.76	46.48	46.54	700	46.54	down	up	incorrect
ERX.US	Direxion Shares ETF Trust	20260806	90.73	91.24	88.55	90.28	190900	90.28	down	down	correct
ERY.US	Direxion Daily Energy Bear 2X Shares	20260806	10.8	11.08	10.72	10.86	1217900	10.86	up	up	correct
ESBA.US	Empire State Realty OP L.P	20260806	4.88	4.88	4.88	4.88	0	4.88
ESGA.US	American Century Sustainable Equity ETF	20260806	57.08	57.27	57.08	57.27	1792	57.27	up	up	correct
ETHO.US	Etho Climate Leadership U.S. ETF	20260806	82.04	82.15	81.88	81.961	2800	81.961	down	down	correct
EUDG.US	WisdomTree Trust	20260806	40.38	40.38	40.145	40.145	600	40.145	down	down	correct
EUM.US	ProShares Short MSCI Emerging Markets	20260806	16.35	16.35	16.12	16.24	88500	16.24	down	down	correct
EUO.US	ProShares Trust II	20260806	30.17	30.28	30.17	30.23	13100	30.23	up	up	correct
EURL.US	Direxion Daily FTSE Europe Bull 3X Shares	20260806	51.34	51.41	50.49	50.75	19100	50.75	down	down	correct
EUSA.US	iShares MSCI USA Equal Weighted ETF	20260806	117.25	117.25	116.56	116.76	32000	116.76	down	up	incorrect
EUSB.US	iShares Trust	20260806	42.89	42.89	42.801	42.83	29626	42.683	down	up	incorrect
EVNT.US	EVNT	20260806	12.325	12.325	12.325	12.325	100	12.325
EVX.US	VanEck Vectors ETF Trust	20260806	41.36	41.39	41.21	41.38	7000	41.38	up	up	correct
EWA.US	iShares MSCI Australia ETF	20260806	30.2	30.32	30.13	30.16	1280600	30.16	down	down	correct
EWC.US	iShares MSCI Canada ETF	20260806	60.7	60.95	60.42	60.7	1532900	60.7
EWD.US	iShares MSCI Sweden ETF	20260806	53.76	53.76	53.3	53.31	72100	53.31	down	down	correct
EWG.US	iShares MSCI Germany ETF	20260806	43.46	43.64	43.46	43.52	564000	43.52	up	down	incorrect
EWH.US	iShares Inc.	20260806	22.54	22.56	22.4	22.49	3060300	22.49	down	down	correct
EWI.US	iShares MSCI Italy ETF	20260806	63.62	63.76	63.12	63.16	278600	63.16	down	down	correct
EWJ.US	iShares MSCI Japan ETF	20260806	95.07	95.93	94.83	95.15	2694600	95.15	up	up	correct
EWK.US	iShares MSCI Belgium ETF	20260806	27.34	27.34	27.1	27.12	10100	27.12	down	down	correct
EWL.US	iShares MSCI Switzerland ETF	20260806	64.22	64.31	63.62	63.72	342400	63.72	down	up	incorrect
EWM.US	iShares MSCI Malaysia ETF	20260806	28.13	28.23	28.07	28.1	416500	28.1	down	down	correct
EWN.US	iShares MSCI Netherlands ETF	20260806	68.59	69.28	68.52	68.53	66000	68.53	down	down	correct
EWO.US	iShares MSCI Austria ETF	20260806	44.38	44.49	44.1	44.26	51100	44.26	down	down	correct
EWP.US	iShares MSCI Spain ETF	20260806	62.92	63.02	62.28	62.3	136400	62.3	down	down	correct
EWQ.US	iShares MSCI France ETF	20260806	47.77	47.9	47.55	47.6	123000	47.6	down	down	correct
EWS.US	iShares MSCI Singapore ETF	20260806	32.72	32.72	32.51	32.55	1146100	32.55	down	down	correct
EWT.US	iShares MSCI Taiwan ETF	20260806	100.77	102.81	100.31	101.98	4650500	101.98	up	up	correct
EWU.US	iShares MSCI United Kingdom ETF	20260806	48.63	48.63	48.27	48.3	1120300	48.3	down	down	correct
EWV.US	ProShares UltraShort MSCI Japan	20260806	17.04	17.04	16.83	16.92	2900	16.92	down	down	correct
EWW.US	iShares MSCI Mexico ETF	20260806	77.23	77.77	76.48	76.63	1340300	76.63	down	down	correct
EWX.US	SPDR S&P Emerging Markets Small Cap ETF	20260806	70.77	71.2	70.71	70.93	13700	70.93	up	up	correct
EWY.US	iShares MSCI South Korea ETF	20260806	161.94	167.94	160.19	164.12	17697600	164.12	up	up	correct
EWZ.US	iShares MSCI Brazil ETF	20260806	36.22	36.25	35.76	35.81	20191400	35.81	down	down	correct
EXI.US	iShares Global Industrials ETF	20260806	204.74	205.63	203.14	203.44	39500	203.44	down	down	correct
EZA.US	iShares MSCI South Africa ETF	20260806	66.86	67.35	66.47	66.88	46300	66.88	up	up	correct
EZJ.US	ProShares Ultra MSCI Japan	20260806	67.18	67.18	66.88	66.88	900	66.88	down	down	correct
EZM.US	WisdomTree U.S. MidCap Earnings Fund	20260806	77.28	77.28	76.52	76.58	12000	76.58	down	down	correct
FAN.US	First Trust Global Wind Energy ETF	20260806	23.67	23.86	23.61	23.67	69400	23.67
FAS.US	Direxion Shares ETF Trust	20260806	187.12	187.12	179.6	181.44	282500	181.44	down	down	correct
FAZ.US	Direxion Shares ETF Trust	20260806	30.54	31.76	30.54	31.41	725000	31.41	up	down	incorrect
FBND.US	Fidelity Total Bond ETF	20260806	44.98	45.02	44.87	44.92	3036230	44.7556	down	down	correct
FBT.US	First Trust NYSE Arca Biotechnology Index Fund	20260806	249.52	249.52	246.74	248.24	24500	248.24	down	down	correct
FCG.US	First Trust Natural Gas ETF	20260806	28.3	28.44	28.01	28.28	887800	28.28	down	down	correct
FCOM.US	Fidelity MSCI Communication Services Index ETF	20260806	70.19	70.76	70.11	70.33	141100	70.33	up	up	correct
FCOR.US	Fidelity Merrimack Street Trust	20260806	46.51	46.67	46.3201	46.35	25699	46.1664	down	down	correct
FDD.US	First Trust Exchange	20260806	20.38	20.44	20.32	20.34	528900	20.34	down	down	correct
FDHY.US	Fidelity High Yield Factor ETF	20260806	48.96	49.02	48.92	48.95	72333	48.6828	down	up	incorrect
FDIS.US	Fidelity MSCI Consumer Discretionary Index ETF	20260806	103.95	103.95	102.96	103.22	55800	103.22	down	up	incorrect
FDL.US	First Trust Morningstar Dividend Leaders Index Fund	20260806	51.99	52.04	51.39	51.57	725400	51.57	down	down	correct
FDLO.US	Fidelity Low Volatility Factor ETF	20260806	73.28	73.43	73.03	73.24	53200	73.24	down	up	incorrect
FDM.US	First Trust Dow Jones Select MicroCap Index Fund	20260806	95.55	95.55	94.31	94.4	8400	94.4	down	down	correct
FDMO.US	Fidelity Momentum Factor ETF	20260806	95.06	96.16	95.01	95.01	74900	95.01	down	down	correct
FDN.US	First Trust Exchange	20260806	281.77	285.47	281.64	283.46	771700	283.46	up	up	correct
FDRR.US	Fidelity Dividend ETF for Rising Rates	20260806	69.77	69.8	69.19	69.402	11500	69.402	down	down	correct
FDVV.US	Fidelity High Dividend ETF	20260806	64.28	64.28	63.58	63.67	843200	63.67	down	down	correct
FEDM.US	FEDM	20260806	65.431	65.431	65.431	65.431	100	65.431
FEIG.US	FEIG	20260806	40.05	40.05	39.97	40.025	2100	39.8569	down	down	correct
FENY.US	Fidelity MSCI Energy Index ETF	20260806	32.42	32.48	32	32.3	1658400	32.3	down	down	correct
FEUS.US	FEUS	20260806	83.77	83.78	83.77	83.78	400	83.78	up	up	correct
FEZ.US	SPDR EURO STOXX 50 ETF	20260806	71.41	71.63	71.16	71.22	726700	71.22	down	down	correct
FFIU.US	Fieldstone UVA Unconstrained Medium	20260806	21.54	21.55	21.47	21.47	300	21.47	down	down	correct
FFND.US	Northern Lights Fund Trust II	20260806	33.41	33.48	33.4	33.405	16100	33.405	down	up	incorrect
FFTY.US	Innovator ETFs Trust	20260806	37.78	37.78	36.95	36.98	21900	36.98	down	up	incorrect
FGD.US	First Trust Dow Jones Global Select Dividend Index Fund	20260806	34.9	34.91	34.71	34.75	129900	34.75	down	down	correct
FHLC.US	Fidelity MSCI Health Care Index ETF	20260806	80.63	81.01	79.26	79.84	195100	79.84	down	down	correct
FIDI.US	Fidelity International High Dividend ETF	20260806	29.28	29.28	29.13	29.142	53100	29.142	down	down	correct
FIDU.US	Fidelity Covington Trust	20260806	98.94	99.66	98.04	98.17	60700	98.17	down	down	correct
FIEE.US	UBS AG FI Enhanced Europe 50 ETN	20260806	3.1	3.32	2.85	3.29	83600	3.29	up	up	correct
FIGB.US	Fidelity Investment Grade Bond ETF	20260806	42.34	42.55	42.26	42.265	43400	42.1196	down	down	correct
FILL.US	iShares MSCI Global Energy Producers ETF	20260806	58	58	58	58	2	58
FISK.US	Empire State Realty OP L.P	20260806	5.21	5.21	5.21	5.21	0	5.21
FISR.US	SPDR SSGA Fixed Income Sector Rotation ETF	20260806	25.31	25.31	25.2	25.224	47000	25.133	down	down	correct
FITE.US	SPDR S&P Kensho Future Security ETF	20260806	111.45	113.58	111.45	113.57	5300	113.57	up	up	correct
FIVA.US	Fidelity International Value Factor ETF	20260806	39.95	40.06	39.75	39.8	77000	39.8	down	down	correct
FIW.US	First Trust Exchange	20260806	113.49	113.72	112.4	112.72	33600	112.72	down	down	correct
FLAU.US	Franklin FTSE Australia ETF	20260806	36.07	36.11	36.025	36.026	4000	36.026	down	down	correct
FLAX.US	Franklin FTSE Asia ex Japan ETF	20260806	35.59	35.61	35.437	35.437	3100	35.437	down	up	incorrect
FLBR.US	Franklin FTSE Brazil ETF	20260806	22.465	22.51	22.255	22.3	31200	22.3	down	down	correct
FLCA.US	Franklin Templeton ETF Trust	20260806	54.33	54.385	54.013	54.114	20900	54.114	down	up	incorrect
FLCB.US	Franklin Templeton ETF Trust	20260806	21.07	21.09	21.045	21.065	457000	20.9931	down	up	incorrect
FLCH.US	Franklin FTSE China ETF	20260806	22.13	22.18	22.04	22.17	30000	22.17	up	up	correct
FLCO.US	Franklin Liberty Investment Grade Corporate ETF	20260806	21.01	21.03	20.97	20.985	36190	20.9054	down	down	correct
FLEE.US	Franklin FTSE Europe ETF	20260806	40.177	40.189	39.95	39.96	1800	39.96	down	down	correct
FLGB.US	Franklin FTSE United Kingdom ETF	20260806	37.42	37.42	37.18	37.2	30600	37.2	down	down	correct
FLGR.US	Franklin FTSE Germany ETF	20260806	33.94	33.94	33.905	33.905	1200	33.905	down	down	correct
FLGV.US	Franklin Liberty U.S. Treasury Bond ETF	20260806	19.98	19.9889	19.945	19.95	54776	19.8883	down	down	correct
FLIN.US	Franklin FTSE India ETF	20260806	36.05	36.125	35.95	36.01	271900	36.01	down	up	incorrect
FLJH.US	Franklin Templeton ETF Trust	20260806	45.28	45.69	45.28	45.412	14100	45.412	up	down	incorrect
FLJP.US	Franklin FTSE Japan ETF	20260806	40.58	40.87	40.49	40.58	276400	40.58
FLKR.US	Franklin FTSE South Korea ETF	20260806	53.64	55.58	52.96	54.37	268400	54.37	up	up	correct
FLLA.US	Franklin FTSE Latin America ETF	20260806	27.64	27.81	27.44	27.45	36500	27.45	down	down	correct
FLMB.US	Franklin Liberty Federal Tax	20260806	23.5	23.5	23.4	23.435	3108	23.3571	down	down	correct
FLMI.US	Franklin Liberty Intermediate Municipal Opportunities ETF	20260806	24.67	24.69	24.64	24.65	683000	24.65	down	down	correct
FLMX.US	Franklin FTSE Mexico ETF	20260806	37.57	37.75	37.261	37.271	12400	37.271	down	down	correct
FLRG.US	Fidelity Covington Trust	20260806	42.57	42.74	42.49	42.582	12100	42.582	up	up	correct
FLRN.US	SPDR Bloomberg Barclays Investment Grade Floating Rate ETF	20260806	30.77	30.77	30.75	30.75	889102	30.6412	down	down	correct
FLRT.US	Pacer Funds Trust	20260806	46.73	46.74	46.71	46.735	114250	46.4036	up	up	correct
FLSA.US	Franklin FTSE Saudi Arabia ETF	20260806	32.4	32.42	32.33	32.38	2500	32.38	down	down	correct
FLSP.US	Franklin Liberty Systematic Style Premia ETF	20260806	28.09	28.37	28.07	28.13	70600	28.13	up	up	correct
FLSW.US	Franklin FTSE Switzerland ETF	20260806	44.39	44.45	44.175	44.18	16000	44.18	down	down	correct
FLTB.US	Fidelity Merrimack Street Trust	20260806	49.98	50.0039	49.9422	49.9695	29556	49.7901	down	down	correct
FLTR.US	VanEck Vectors ETF Trust	20260806	25.52	25.53	25.52	25.52	1167500	25.4296
FLTW.US	Franklin FTSE Taiwan ETF	20260806	96.95	99.169	96.69	98.34	280100	98.34	up	up	correct
FLUD.US	Franklin Liberty Ultra Short Bond ETF	20260806	24.98	24.98	24.94	24.9553	75198	24.8751	down	down	correct
FLYT.US	Direxion Flight to Safety Strategy ETF	20260806	5.66	6.78	5.65	6.49	204800	6.49	up	up	correct
FMAT.US	Fidelity MSCI Materials Index ETF	20260806	60.1	60.1	59.37	59.55	25100	59.55	down	down	correct
FMF.US	First Trust Managed Futures Strategy Fund	20260806	50.13	50.57	50.11	50.11	56400	50.11	down	down	correct
FMNY.US	First Trust Exchange	20260806	26.49	26.49	26.4	26.4	2500	26.3147	down	up	incorrect
FMQQ.US	FMQQ The Next Frontier Internet & Ecommerce ETF	20260806	12.7	12.7	12.66	12.69	11200	12.69	down	up	incorrect
FNCL.US	Fidelity MSCI Financials Index ETF	20260806	83.03	83.03	82.09	82.28	71900	82.28	down	down	correct
FNDA.US	Schwab Fundamental U.S. Small Company Index ETF	20260806	38.07	38.22	37.74	37.76	351300	37.76	down	down	correct
FNDB.US	Schwab Fundamental U.S. Broad Market Index ETF	20260806	31.61	31.61	31.39	31.43	249700	31.43	down	down	correct
FNDC.US	Schwab Fundamental International Small Company Index ETF	20260806	50.65	50.73	50.42	50.43	84100	50.43	down	down	correct
FNDE.US	Schwab Strategic Trust	20260806	41.41	41.65	41.31	41.46	709700	41.46	up	up	correct
FNDF.US	Schwab Fundamental International Large Company Index ETF	20260806	54.7	54.91	54.57	54.63	1566100	54.63	down	down	correct
FNDX.US	Schwab Fundamental U.S. Large Company Index ETF	20260806	32.37	32.39	32.14	32.18	2635000	32.18	down	down	correct
FNGD.US	MicroSectors FANG+ Index	20260806	28.11	28.456	27.33	27.87	281500	27.87	down	down	correct
FNGG.US	Direxion Daily Select Large Caps & FANGs Bull 2X Shares	20260806	258.29	262.31	257.6	259.136	3700	259.136	up	down	incorrect
FNGO.US	MicroSectors FANG+ Index 2X Leveraged ETN	20260806	147.499	149.785	147.499	147.908	11800	147.908	up	down	incorrect
FNGS.US	MicroSectors FANG+ ETN	20260806	79.35	79.95	79.17	79.43	12600	79.43	up	up	correct
FNGU.US	MicroSectors FANG+ Index 3X Leveraged ETN	20260806	31.78	32.68	31.3109	32.04	2451431	32.04	up	up	correct
FORH.US	ETF Opportunities Trust	20260806	24.39	24.534	24.38	24.534	2400	24.534	up	up	correct
FPE.US	First Trust Preferred Securities and Income ETF	20260806	17.85	17.86	17.8201	17.83	1064308	17.7407	down	down	correct
FPEI.US	First Trust Institutional Preferred Securities and Income ETF	20260806	19.16	19.19	19.16	19.18	383260	19.0823	up	up	correct
FPX.US	First Trust US Equity Opportunities ETF	20260806	178.96	182.6	178.67	179.68	43100	179.68	up	up	correct
FQAL.US	Fidelity Quality Factor ETF	20260806	84.66	84.716	84.3	84.41	51300	84.41	down	down	correct
FREL.US	Fidelity Covington Trust	20260806	30.2	30.2	29.71	29.8	298000	29.8	down	down	correct
FRI.US	First Trust S&P REIT Index Fund	20260806	32.55	32.55	31.97	32.03	63200	32.03	down	down	correct
FRTY.US	Alger Mid Cap 40 ETF	20260806	23.27	23.27	22.855	22.862	18700	22.862	down	down	correct
FSEC.US	Fidelity Investment Grade Securitized ETF	20260806	43.55	43.568	43.33	43.38	253500	43.2445	down	down	correct
FSIG.US	First Trust Exchange	20260806	18.81	18.82	18.8	18.805	140962	18.7327	down	down	correct
FSMB.US	First Trust Short Duration Managed Municipal ETF	20260806	19.925	19.95	19.92	19.938	103109	19.885	up	down	incorrect
FSMD.US	Fidelity Covington Trust	20260806	52.23	52.535	51.78	51.9	91600	51.9	down	down	correct
FSTA.US	Fidelity MSCI Consumer Staples Index ETF	20260806	54.4	54.57	53.54	53.77	103300	53.77	down	down	correct
FTEC.US	Fidelity MSCI Information Technology Index ETF	20260806	282.94	287.66	281.35	285.45	261700	285.45	up	up	correct
FTSD.US	Franklin ETF Trust	20260806	90.2	90.2	89.95	89.95	60716	89.6538	down	down	correct
FUMB.US	First Trust Ultra Short Duration Municipal ETF	20260806	20.05	20.07	20.05	20.07	55217	20.026	up	up	correct
FUTY.US	Fidelity MSCI Utilities Index ETF	20260806	56.82	57.02	55.74	55.99	607400	55.99	down	down	correct
FVAL.US	Fidelity Value Factor ETF	20260806	82.95	83.065	82.58	82.696	22500	82.696	down	down	correct
FVD.US	First Trust Value Line Dividend Index Fund	20260806	50.91	51.04	50.47	50.64	655800	50.64	down	down	correct
FXA.US	Invesco CurrencyShares Australian Dollar Trust	20260806	69.6562	69.69	69.53	69.6048	9921	69.5136	down	down	correct
FXB.US	Invesco CurrencyShares British Pound Sterling Trust	20260806	129.48	129.5	129.24	129.27	9601	129.0445	down	down	correct
FXC.US	Invesco CurrencyShares Canadian Dollar Trust	20260806	69.88	69.88	69.65	69.7008	5102	69.6939	down	down	correct
FXD.US	First Trust Consumer Discretionary AlphaDEX Fund	20260806	71.63	71.63	70.88	70.88	6500	70.88	down	down	correct
FXE.US	Invesco CurrencyShares Euro Currency Trust	20260806	106.45	106.5023	106.2406	106.3	34875	106.2173	down	down	correct
FXF.US	Invesco CurrencyShares Swiss Franc Trust	20260806	108.84	108.87	108.32	108.45	22100	108.45	down	down	correct
FXG.US	First Trust Consumer Staples AlphaDEX Fund	20260806	65.62	65.62	64.74	64.97	3000	64.97	down	down	correct
FXH.US	First Trust Health Care AlphaDEX Fund	20260806	129	129	127.05	127.59	39600	127.59	down	down	correct
FXI.US	iShares Trust	20260806	35.91	36.01	35.74	35.95	12234000	35.95	up	down	incorrect
FXL.US	First Trust Technology AlphaDEX Fund	20260806	206.25	213.4	206.25	211.75	52600	211.75	up	up	correct
FXN.US	First Trust Energy AlphaDEX Fund	20260806	21.55	21.66	21.39	21.54	386200	21.54	down	up	incorrect
FXO.US	First Trust Financials AlphaDEX Fund	20260806	67.17	67.27	66.46	66.64	26700	66.64	down	up	incorrect
FXP.US	ProShares UltraShort FTSE China 50	20260806	19.78	19.95	19.68	19.68	1300	19.68	down	down	correct
FXU.US	First Trust Utilities AlphaDEX Fund	20260806	48.28	48.39	47.61	47.85	223400	47.85	down	down	correct
FXY.US	Invesco CurrencyShares Japanese Yen Trust	20260806	58.09	58.1	57.84	57.89	179400	57.89	down	down	correct
FXZ.US	First Trust Exchange	20260806	81.2	81.71	80.59	80.73	23300	80.73	down	down	correct
GAL.US	SPDR SSgA Global Allocation ETF	20260806	53.63	53.63	53.47	53.49	6200	53.49	down	down	correct
GAMR.US	ETF Managers Trust	20260806	96.63	96.78	96.07	96.323	1200	96.323	down	down	correct
GBIL.US	Goldman Sachs Access Treasury 0	20260806	99.92	99.93	99.92	99.93	503050	99.626	up	up	correct
GBUG.US	iPath Gold ETN	20260806	44.7	44.7	43.57	44.34	41100	44.34	down	down	correct
GCC.US	WisdomTree Continuous Commodity Index Fund	20260806	24.33	24.46	24.21	24.41	13800	24.41	up	up	correct
GCOR.US	Goldman Sachs Access U.S. Aggregate Bond ETF	20260806	40.55	40.58	40.4692	40.48	70064	40.3413	down	down	correct
GDMA.US	Alpha Architect ETF Trust	20260806	42.38	42.49	42.38	42.44	7800	42.44	up	up	correct
GDOC.US	Goldman Sachs ETF Trust	20260806	36.52	36.52	36.52	36.52	100	36.52
GDX.US	VanEck Vectors Gold Miners ETF	20260806	82.44	84.48	82.18	83.92	25510600	83.92	up	up	correct
GDXD.US	MicroSectors Gold Miners	20260806	33.71	33.82	31.28	31.94	849400	31.94	down	down	correct
GDXJ.US	VanEck Vectors Junior Gold Miners ETF	20260806	107.7	110.28	107.23	109.4	4845600	109.4	up	up	correct
GDXU.US	MicroSectors Gold Miners 3X Leveraged ETNs	20260806	102.31	109.94	100.88	107.57	1770900	107.57	up	up	correct
GEM.US	Goldman Sachs ActiveBeta Emerging Markets Equity ETF	20260806	49.46	50.18	49.44	49.735	129500	49.735	up	up	correct
GGRW.US	Gabelli ETFs Trust	20260806	38.291	38.291	38.291	38.291	100	38.291
GHYB.US	Goldman Sachs Access High Yield Corporate Bond ETF	20260806	44.5	44.51	44.45	44.47	8497	44.2287	down	up	incorrect
GIGB.US	Goldman Sachs ETF Trust	20260806	45	45.0401	44.965	45	41026	44.8163
GII.US	SPDR S&P Global Infrastructure ETF	20260806	75.69	75.69	75.06	75.31	22500	75.31	down	down	correct
GINN.US	Goldman Sachs Innovate Equity ETF	20260806	81.02	81.19	80.841	80.841	1000	80.841	down	down	correct
GLD.US	SPDR Gold Trust	20260806	389.5	392.12	387.27	389.67	10954300	389.67	up	down	incorrect
GLDM.US	World Gold Trust	20260806	84	84.58	83.525	84.03	6364400	84.03	up	up	correct
GLIN.US	VanEck Vectors ETF Trust	20260806	45.96	45.97	45.5	45.76	4700	45.76	down	up	incorrect
GLL.US	ProShares Trust II	20260806	24	24.26	23.68	23.97	2848600	23.97	down	up	incorrect
GLRY.US	Inspire Faithward Mid Cap Momentum ESG ETF	20260806	41.39	41.58	41.17	41.17	27100	41.17	down	up	incorrect
GLTR.US	Aberdeen Standard Physical Precious Metals Basket Shares ETF	20260806	191.06	192.28	189.95	191.51	52600	191.51	up	up	correct
GMF.US	SPDR S&P Emerging Asia Pacific ETF	20260806	155.31	155.41	155.19	155.26	6500	155.26	down	down	correct
GNR.US	SPDR S&P Global Natural Resources ETF	20260806	73.48	73.54	73.21	73.42	90100	73.42	down	down	correct
GOAU.US	U.S. Global GO GOLD and Precious Metal Miners ETF	20260806	41.03	42.2	40.99	41.53	19100	41.53	up	up	correct
GOEX.US	Global X Funds	20260806	77.75	79.18	77.73	78.76	3700	78.76	up	down	incorrect
GQRE.US	FlexShares Global Quality Real Estate Index Fund	20260806	65.18	65.18	64.37	64.4	3600	64.4	down	down	correct
GREK.US	Global X MSCI Greece ETF	20260806	82.17	82.17	81.12	81.19	20300	81.19	down	down	correct
GRN.US	iPath Series B Carbon ETN	20260806	32.69	32.69	32.29	32.585	2800	32.585	down	up	incorrect
GRNB.US	VanEck Vectors ETF Trust	20260806	23.81	23.86	23.7901	23.816	21215	23.7255	up	up	correct
GSEU.US	Goldman Sachs ETF Trust	20260806	50.38	50.43	50.235	50.235	2900	50.235	down	up	incorrect
GSG.US	iShares S&P GSCI Commodity	20260806	30.75	31.19	30.74	31.07	793300	31.07	up	up	correct
GSIE.US	Goldman Sachs ActiveBeta International Equity ETF	20260806	47.87	47.93	47.655	47.73	331600	47.73	down	down	correct
GSJY.US	Goldman Sachs ActiveBeta Japan Equity ETF	20260806	54.19	54.335	54.028	54.028	1700	54.028	down	down	correct
GSLC.US	Goldman Sachs ETF Trust	20260806	146.96	147.24	146.465	146.65	1555500	146.65	down	down	correct
GSPY.US	Gotham Enhanced 500 ETF	20260806	42.13	42.32	42.13	42.198	7200	42.198	up	up	correct
GSSC.US	Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF	20260806	91.7	91.956	91.08	91.148	20400	91.148	down	down	correct
GSY.US	Invesco Ultra Short Duration ETF	20260806	50.2	50.2	50.16	50.19	1177485	50.0199	down	down	correct
GTEK.US	Goldman Sachs Future Tech Leaders Equity ETF	20260806	56.78	57.8	56.75	57.06	14800	57.06	up	up	correct
GTO.US	Invesco Total Return Bond ETF	20260806	46.31	46.33	46.2301	46.26	137802	46.0629	down	down	correct
GUNR.US	FlexShares Morningstar Global Upstream Natural Resources Index Fund	20260806	52.68	52.73	52.51	52.64	446200	52.64	down	down	correct
GURU.US	Global X Guru Index ETF	20260806	69.04	69.49	69	69	1700	69	down	down	correct
GUSH.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares	20260806	36.06	36.36	34.825	35.47	638900	35.47	down	down	correct
GVIP.US	Goldman Sachs Hedge Industry VIP ETF	20260806	172.105	175.04	172.105	173.35	10500	173.35	up	up	correct
GWX.US	SPDR S&P International Small Cap ETF	20260806	45.2	45.36	45.09	45.21	41600	45.21	up	up	correct
GXC.US	SPDR Index Shares Funds	20260806	91.53	91.74	91.3	91.54	9500	91.54	up	up	correct
GYLD.US	Arrow Dow Jones Global Yield ETF	20260806	14.4	14.5	14.37	14.45	6300	14.3589	up	up	correct
HACK.US	ETF Series Solutions	20260806	112.27	113.889	111.53	113.19	204800	113.19	up	up	correct
HAIL.US	SPDR S&P Kensho Smart Mobility ETF	20260806	37.941	37.941	37.28	37.29	2573	37.29	down	down	correct
HAP.US	VanEck Vectors Natural Resources ETF	20260806	72.13	72.4	72.1	72.13	16500	72.13
HAUZ.US	DBX ETF Trust	20260806	23.08	23.11	22.95	22.97	69100	22.97	down	down	correct
HAWX.US	iShares Currency Hedged MSCI ACWI ex U.S. ETF	20260806	45.74	46	45.67	45.745	14400	45.745	up	down	incorrect
HDEF.US	Xtrackers MSCI EAFE High Dividend Yield Equity ETF	20260806	34	34.055	33.81	33.83	103800	33.83	down	down	correct
HDG.US	ProShares Hedge Replication ETF	20260806	54.81	54.83	54.69	54.69	500	54.69	down	up	incorrect
HDGE.US	AdvisorShares Ranger Equity Bear ETF	20260806	14.61	14.61	14.49	14.54	109200	14.54	down	down	correct
HDLB.US	ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B	20260806	17.41	17.5491	17.41	17.5491	765	17.34	up	up	correct
HDMV.US	First Trust Horizon Managed Volatility Developed International ETF	20260806	39.214	39.214	39.214	39.214	100	39.214
HDV.US	iShares Core High Dividend ETF	20260806	28.94	28.99	28.56	28.72	4021142	28.618	down	up	incorrect
HEDJ.US	WisdomTree Europe Hedged Equity Fund	20260806	58.05	58.24	57.6	57.97	31700	57.97	down	down	correct
HEQT.US	Simplify Exchange Traded Funds	20260806	34.375	34.38	34.3001	34.37	45666	34.37	down	up	incorrect
HEWJ.US	iShares Currency Hedged MSCI Japan ETF	20260806	63.68	64.26	63.5	63.98	27600	63.98	up	up	correct
HEZU.US	iShares Currency Hedged MSCI Eurozone ETF	20260806	50.7	50.7	50.06	50.17	18000	50.17	down	down	correct
HFXI.US	IQ 50 Percent Hedged FTSE International ETF	20260806	37.89	38.059	37.768	37.85	243600	37.85	down	down	correct
HHH.US	ETF Managers Trust	20260806	68.1	69.64	67.25	68.05	564100	68.05	down	down	correct
HIBL.US	Direxion Daily S&P 500 High Beta Bull 3X Shares	20260806	103.48	108.3	101.745	103	46915	103	down	down	correct
HIBS.US	Direxion Daily S&P 500 High Beta Bear 3X Shares	20260806	19.83	20.17	18.92	19.97	177900	19.97	up	up	correct
HIPS.US	GraniteShares HIPS US High Income ETF	20260806	11.4	11.6364	11.4	11.6201	42355	11.515	up	up	correct
HMOP.US	Hartford Municipal Opportunities ETF	20260806	38.71	38.73	38.64	38.6401	40329	38.531	down	down	correct
HOLD.US	AdvisorShares Trust	20260806	31.91	31.91	31.885	31.885	400	31.885	down	down	correct
HOMZ.US	ETF Series Solutions	20260806	46.9	46.9	46.51	46.6602	1142	46.562	down	down	correct
HSCZ.US	iShares Currency Hedged MSCI EAFE Small	20260806	43.78	43.78	43.68	43.715	16500	43.715	down	down	correct
HTAB.US	Hartford Exchange	20260806	18.93	18.931	18.87	18.891	52400	18.8343	down	down	correct
HTEC.US	Robo Global Healthcare Technology and Innovation ETF	20260806	39.83	39.91	39.38	39.64	59100	39.64	down	down	correct
HTRB.US	Hartford Total Return Bond ETF	20260806	33.32	33.33	33.24	33.25	1165016	33.1332	down	down	correct
HTUS.US	Exchange Traded Concepts Trust	20260806	45.91	45.91	45.598	45.724	19900	45.724	down	down	correct
HUSV.US	First Trust Horizon Managed Volatility Domestic ETF	20260806	41.375	41.52	41.27	41.52	3200	41.52	up	up	correct
HYBB.US	iShares BB Rated Corporate Bond ETF	20260806	46.42	46.445	46.38	46.39	42700	46.1408	down	down	correct
HYDW.US	DBX ETF Trust	20260806	46.535	46.535	46.5	46.5	3200	46.2845	down	down	correct
HYEM.US	VanEck Vectors Emerging Markets High Yield Bond ETF	20260806	20.01	20.03	19.98	20	64225	19.8842	down	down	correct
HYG.US	iShares Trust	20260806	79.51	79.51	79.41	79.46	25818221	79.0269	down	down	correct
HYGH.US	iShares U.S. ETF Trust	20260806	86.34	86.76	86.31	86.36	60200	86.36	up	up	correct
HYGV.US	FlexShares Trust	20260806	40.1	40.1	39.995	40.005	65600	39.7647	down	up	incorrect
HYLB.US	Xtrackers USD High Yield Corporate Bond ETF	20260806	36.28	36.29	36.23	36.25	1349610	36.0581	down	up	incorrect
HYMB.US	SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF	20260806	24.88	25.0025	24.855	24.87	1426594	24.7729	down	down	correct
HYS.US	PIMCO 0	20260806	92.77	92.77	92.56	92.7	174032	92.2117	down	down	correct
HYTR.US	CP High Yield Trend ETF	20260806	21.33	21.33	21.31	21.31	47500	21.205	down	down	correct
HYUP.US	Xtrackers High Beta High Yield Bond ETF	20260806	41.365	41.42	41.365	41.398	2281	41.1369	up	up	correct
IAI.US	iShares U.S. Broker	20260806	190.23	190.55	186.64	187.05	88000	187.05	down	down	correct
IAK.US	iShares U.S. Insurance ETF	20260806	149.3	149.98	148.01	149.49	165500	149.49	up	up	correct
IAPR.US	Innovator MSCI EAFE Power Buffer ETF	20260806	33.91	34.04	33.91	33.91	6900	33.91
IAT.US	iShares U.S. Regional Banks ETF	20260806	65.36	65.5	64.15	64.26	137700	64.26	down	up	incorrect
IAU.US	iShares Gold Trust	20260806	79.85	80.37	79.39	79.87	7368800	79.87	up	up	correct
IAUM.US	iShares® Gold Trust Micro	20260806	42.31	42.595	42.08	42.33	1809300	42.33	up	down	incorrect
IBD.US	Northern Lights Fund Trust IV	20260806	23.62	23.6953	23.5201	23.64	81441	23.5498	up	up	correct
IBDR.US	iShares iBonds Dec 2026 Term Corporate ETF	20260806	24.19	24.19	24.17	24.18	481592	24.1015	down	down	correct
IBDS.US	iShares iBonds Dec 2027 Term Corporate ETF	20260806	24.15	24.15	24.14	24.14	428099	24.0553	down	up	incorrect
IBDT.US	iShares iBonds Dec 2028 Term Corporate ETF	20260806	25.14	25.16	25.13	25.14	772843	25.0468
IBDU.US	iShares Trust	20260806	23.03	23.03	23.01	23.01	560800	22.9192	down	down	correct
IBDV.US	iShares Trust	20260806	21.61	21.61	21.58	21.59	439100	21.5068	down	down	correct
IBDW.US	iShares Trust	20260806	20.62	20.63	20.59	20.6	548945	20.5168	down	down	correct
IBND.US	SPDR Bloomberg Barclays International Corporate Bond ETF	20260806	31.23	31.23	31.04	31.12	55111	31.0444	down	down	correct
IBUY.US	Amplify Online Retail ETF	20260806	73.44	73.44	72.37	72.37	5300	72.37	down	down	correct
IDEV.US	iShares Core MSCI International Developed Markets ETF	20260806	92.55	92.7	92.161	92.28	1462900	92.28	down	up	incorrect
IDHQ.US	Invesco S&P International Developed Quality ETF	20260806	45	45.08	44.83	44.98	155900	44.98	down	up	incorrect
IDLV.US	Invesco S&P International Developed Low Volatility ETF	20260806	36.18	36.26	36.11	36.26	13800	36.26	up	up	correct
IDMO.US	Invesco S&P International Developed Momentum ETF	20260806	62.12	62.5	61.92	62.05	332100	62.05	down	up	incorrect
IDNA.US	iShares Genomics Immunology and Healthcare ETF	20260806	33.71	33.895	33.371	33.579	22800	33.579	down	up	incorrect
IDOG.US	ALPS International Sector Dividend Dogs ETF	20260806	44.04	44.14	43.82	43.99	25500	43.99	down	up	incorrect
IDRV.US	iShares Trust	20260806	36.17	36.385	36.1	36.12	20700	36.12	down	down	correct
IDU.US	iShares U.S. Utilities ETF	20260806	111.81	112.18	109.76	110.29	158600	110.29	down	down	correct
IDX.US	VanEck Vectors Indonesia Index ETF	20260806	11.2	11.27	11.18	11.2	21700	11.2
IEMG.US	iShares Core MSCI Emerging Markets ETF	20260806	78.9	79.96	78.64	79.34	8161400	79.34	up	up	correct
IEUR.US	iShares Core MSCI Europe ETF	20260806	78.02	78.085	77.605	77.69	347700	77.69	down	down	correct
IEV.US	iShares Trust	20260806	75.59	75.59	75.15	75.23	111800	75.23	down	down	correct
IEZ.US	iShares U.S. Oil Equipment & Services ETF	20260806	28.1	28.73	28.1	28.32	157700	28.32	up	up	correct
IFED.US	IFED	20260806	46.8	46.8	46.8	46.8	0	46.8
IG.US	Principal Exchange	20260806	20.23	20.285	20.21	20.24	34000	20.24	up	down	incorrect
IGBH.US	iShares Interest Rate Hedged Long	20260806	24.36	24.38	24.35	24.38	82500	24.38	up	down	incorrect
IGLB.US	iShares 10+ Year Investment Grade Corporate Bond ETF	20260806	48.15	48.235	48.06	48.12	1837796	47.9007	down	down	correct
IGM.US	iShares Expanded Tech Sector ETF	20260806	159.81	162.94	159.35	161.68	452000	161.68	up	up	correct
IHAK.US	iShares Cybersecurity and Tech ETF	20260806	63.95	64.72	63.34	64.44	572700	64.44	up	up	correct
IHDG.US	WisdomTree Trust	20260806	53.8	53.83	53.57	53.65	115100	53.65	down	down	correct
IHE.US	iShares U.S. Pharmaceuticals ETF	20260806	103.75	104.34	101.92	102.47	576000	102.47	down	down	correct
IHF.US	iShares U.S. Healthcare Providers ETF	20260806	56.89	56.93	55.76	55.99	385600	55.99	down	down	correct
IHI.US	iShares U.S. Medical Devices ETF	20260806	54.07	54.38	53.57	54.11	1920300	54.11	up	up	correct
IHY.US	VanEck Vectors International High Yield Bond ETF	20260806	21.65	21.65	21.5887	21.6001	2490	21.5016	down	up	incorrect
IIGD.US	Invesco Investment Grade Defensive ETF	20260806	24.345	24.345	24.345	24.345	640	24.2609
IJAN.US	Innovator MSCI EAFE Power Buffer ETF January	20260806	38.841	38.94	38.81	38.855	5100	38.855	up	up	correct
IJH.US	iShares Trust	20260806	77.08	77.59	76.72	76.75	4705200	76.75	down	down	correct
IJJ.US	iShares S&P Mid	20260806	150.82	150.82	149.26	149.26	142100	149.26	down	down	correct
IJK.US	iShares S&P Mid	20260806	115.32	116.61	114.96	115.15	203100	115.15	down	down	correct
IJR.US	iShares Core S&P Small	20260806	148.98	149.49	147.7	147.82	2740400	147.82	down	down	correct
IJS.US	iShares S&P Small	20260806	139.25	139.3	137.77	137.86	323000	137.86	down	down	correct
IJUL.US	Innovator MSCI EAFE Power Buffer ETF	20260806	36.74	36.88	36.73	36.775	10800	36.775	up	up	correct
ILCB.US	iShares Morningstar U.S. Equity ETF	20260806	106.73	106.96	106.42	106.48	16479	106.48	down	down	correct
ILCG.US	iShares Morningstar Growth ETF	20260806	116.6	117.6	116.525	116.64	44358	116.64	up	up	correct
ILCV.US	iShares Morningstar Value ETF	20260806	107.5	107.5787	106.97	107.26	39466	107.26	down	down	correct
ILDR.US	First Trust Exchange	20260806	38.65	38.739	38.14	38.46	29200	38.46	down	down	correct
ILF.US	iShares Latin America 40 ETF	20260806	35.04	35.38	34.86	34.91	2173100	34.91	down	up	incorrect
ILTB.US	iShares Trust	20260806	47.44	47.5	47.315	47.36	35177	47.1549	down	up	incorrect
IMCB.US	iShares Morningstar Mid	20260806	99.29	99.29	98.64	98.745	33709	98.745	down	down	correct
IMCG.US	iShares Morningstar Mid	20260806	98.12	98.66	97.56	97.65	147563	97.65	down	down	correct
IMTB.US	iShares Core 5	20260806	43.11	43.11	42.95	42.9667	15299	42.7996	down	down	correct
IMTM.US	iShares MSCI Intl Momentum Factor ETF	20260806	53.17	53.41	53.01	53.07	247800	53.07	down	down	correct
INCO.US	Columbia India Consumer ETF	20260806	62.4	62.53	62.13	62.13	12100	62.13	down	down	correct
INDL.US	Direxion Daily MSCI India Bull 2x Shares	20260806	46.49	46.53	46.1	46.1	8700	46.1	down	down	correct
INDS.US	Pacer Benchmark Industrial Real Estate SCTR ETF	20260806	41.77	41.77	41.51	41.5361	6936	41.5361	down	down	correct
INFL.US	Horizon Kinetics Inflation Beneficiaries ETF	20260806	52.22	52.31	51.75	52.02	86700	52.02	down	up	incorrect
INKM.US	SSGA Active Trust	20260806	34.7	34.7	34.59	34.61	3200	34.61	down	up	incorrect
INMU.US	BlackRock Intermediate Muni Income Bond ETF	20260806	23.83	23.83	23.8	23.83	343600	23.7604
INTF.US	iShares Edge MSCI Multifactor Intl ETF	20260806	42.79	42.86	42.6	42.63	210300	42.63	down	down	correct
IOCT.US	Innovator ETFs Trust	20260806	37.86	37.87	37.76	37.77	4600	37.77	down	down	correct
IOO.US	iShares Global 100 ETF	20260806	145.71	146.05	144.85	145.24	157500	145.24	down	down	correct
IPAC.US	iShares Core MSCI Pacific ETF	20260806	84.97	85.51	84.87	84.9	57900	84.9	down	down	correct
IPAY.US	ETF Series Solutions	20260806	51.2	51.363	50.805	51.31	90500	51.31	up	up	correct
IPO.US	Renaissance IPO ETF	20260806	53.62	54.9	53.6	54.11	33100	54.11	up	up	correct
IPOS.US	Renaissance International IPO ETF	20260806	23.305	23.56	23.305	23.525	800	23.525	up	up	correct
IQDF.US	FlexShares International Quality Dividend Index Fund	20260806	35.27	35.47	35.25	35.3	37800	35.3	up	up	correct
IQDY.US	FlexShares International Quality Dividend Dynamic Index Fund	20260806	43.1	43.18	43.04	43.12	2700	43.12	up	up	correct
IQLT.US	iShares MSCI Intl Quality Factor ETF	20260806	51.21	51.265	51.005	51.06	1088800	51.06	down	up	incorrect
IQSI.US	IQ Candriam ESG International Equity ETF	20260806	39.0251	39.0251	39.0251	39.0251	285	39.0251
IQSU.US	IQ Candriam ESG US Equity ETF	20260806	62.56	62.82	62.56	62.668	1000	62.668	up	up	correct
ISCB.US	iShares Morningstar Small	20260806	76.06	76.31	75.78	75.88	4989	75.88	down	down	correct
ISCF.US	iShares Trust	20260806	45.46	45.54	45.3	45.345	22200	45.345	down	down	correct
ISCG.US	iShares Morningstar Small	20260806	64.69	65.16	64.42	64.51	17000	64.51	down	down	correct
ISCV.US	iShares Morningstar Small	20260806	81.19	82.03	80.57	80.59	10010	80.59	down	down	correct
ISRA.US	VanEck Vectors Israel ETF	20260806	65.59	65.76	65.54	65.58	1000	65.58	down	down	correct
ISWN.US	Amplify ETF Trust	20260806	22.525	22.531	22.525	22.531	400	22.531	up	up	correct
ITAN.US	Alpha Architect ETF Trust	20260806	43.97	44	43.81	43.847	5000	43.847	down	down	correct
ITEQ.US	BlueStar Israel Technology ETF	20260806	64.7	64.7	64.25	64.258	1700	64.258	down	down	correct
ITOT.US	iShares Core S&P Total U.S. Stock Market ETF	20260806	168.71	169.18	168.16	168.34	1953800	168.34	down	down	correct
IVE.US	iShares Trust	20260806	235.98	236.01	234	234.62	632600	234.62	down	down	correct
IVES.US	ETF Managers Trust	20260806	37.58	38.41	37.5	37.96	256100	37.96	up	up	correct
IVLU.US	iShares Edge MSCI Intl Value Factor ETF	20260806	44.11	44.24	43.95	44	598800	44	down	up	incorrect
IVOG.US	Vanguard S&P Mid	20260806	143.89	145.11	143.14	143.59	20200	143.59	down	down	correct
IVOL.US	Krane Shares Trust	20260806	17.41	17.44	17.38	17.419	730000	17.3668	up	up	correct
IVOO.US	Vanguard Admiral Funds	20260806	130.34	131.26	129.86	129.89	77500	129.89	down	down	correct
IVOV.US	Vanguard S&P Mid	20260806	116.2	116.48	115.47	115.47	14000	115.47	down	down	correct
IVV.US	iShares Core S&P 500 ETF	20260806	773.85	775.46	771.11	772.13	2544700	772.13	down	down	correct
IVW.US	iShares S&P 500 Growth ETF	20260806	141.02	142.03	140.78	141.11	1127800	141.11	up	up	correct
IWB.US	iShares Russell 1000 ETF	20260806	421.04	422.34	419.92	420.29	1827500	420.29	down	down	correct
IWC.US	iShares Micro	20260806	196.01	198.75	195.82	196.47	48000	196.47	up	up	correct
IWD.US	iShares Russell 1000 Value ETF	20260806	257.43	257.52	255.49	256.12	1205800	256.12	down	down	correct
IWDL.US	ETRACS 2x Leveraged US Value Factor TR ETN	20260806	68.86	69.37	68.52	68.559	2900	68.559	down	up	incorrect
IWF.US	iShares Russell 1000 Growth ETF	20260806	123.35	124.49	123.05	123.5	3474449	123.5	up	up	correct
IWFL.US	ETRACS 2x Leveraged US Growth Factor TR ETN	20260806	59.8239	59.8239	59.8239	59.8239	27	59.8239
IWL.US	iShares Russell Top 200 ETF	20260806	190.67	191.21	190.26	190.44	34600	190.44	down	down	correct
IWM.US	iShares Trust	20260806	299.6	301.38	297.95	298.25	16314100	298.25	down	up	incorrect
IWML.US	ETRACS 2x Leveraged US Size Factor TR ETN	20260806	32.951	32.951	32.951	32.951	100	32.951
IWN.US	iShares Russell 2000 Value ETF	20260806	225.86	226.07	223.63	223.83	477800	223.83	down	down	correct
IWO.US	iShares Russell 2000 Growth ETF	20260806	384.64	388.87	383.44	384.29	412600	384.29	down	down	correct
IWP.US	iShares Russell Mid	20260806	140.56	142.52	140.35	140.66	742900	140.66	up	up	correct
IWR.US	iShares Russell Mid	20260806	112.24	112.52	111.64	111.77	1059200	111.77	down	down	correct
IWS.US	iShares Russell Mid	20260806	170.95	170.95	169.6	169.87	297900	169.87	down	down	correct
IWV.US	iShares Russell 3000 ETF	20260806	438.02	439.19	436.58	436.96	307600	436.96	down	down	correct
IWX.US	iShares Russell Top 200 Value ETF	20260806	112.68	112.81	111.8	112.12	303900	112.12	down	up	incorrect
IWY.US	iShares Russell Top 200 Growth ETF	20260806	288.31	290.97	287.71	288.89	403400	288.89	up	up	correct
IXC.US	iShares Global Energy ETF	20260806	54.35	54.36	53.7	54.13	378900	54.13	down	up	incorrect
IXG.US	iShares Global Financials ETF	20260806	135.65	135.65	134.08	134.57	28900	134.57	down	down	correct
IXJ.US	iShares Global Healthcare ETF	20260806	102.13	102.41	100.46	101.27	154500	101.27	down	down	correct
IXN.US	iShares Global Tech ETF	20260806	138.02	140.4	137.02	139.35	301200	139.35	up	up	correct
IXP.US	iShares Global Comm Services ETF	20260806	117.6	117.91	117.38	117.69	26600	117.69	up	up	correct
IYC.US	iShares U.S. Consumer Services ETF	20260806	103.32	103.32	102.37	102.64	77600	102.64	down	up	incorrect
IYE.US	iShares U.S. Energy ETF	20260806	62.02	62.17	61.28	61.91	932600	61.91	down	up	incorrect
IYF.US	iShares U.S. Financials ETF	20260806	138.44	138.44	136.52	136.8	216500	136.8	down	down	correct
IYG.US	iShares U.S. Financial Services ETF	20260806	98.11	98.11	96.81	97.04	83400	97.04	down	down	correct
IYH.US	iShares U.S. Healthcare ETF	20260806	69.84	70.26	68.74	69.24	331200	69.24	down	down	correct
IYK.US	iShares U.S. Consumer Goods ETF	20260806	75.52	75.52	74.1	74.55	278800	74.55	down	down	correct
IYM.US	iShares U.S. Basic Materials ETF	20260806	185.49	186.23	184.17	184.42	93100	184.42	down	up	incorrect
IYR.US	iShares U.S. Real Estate ETF	20260806	105.89	105.89	103.89	104.19	5592600	104.19	down	down	correct
IYW.US	iShares U.S. Technology ETF	20260806	248.5	252.48	247.76	250.59	394300	250.59	up	up	correct
IYY.US	iShares Dow Jones U.S. ETF	20260806	187.56	187.92	186.99	187.12	19700	187.12	down	down	correct
JAAA.US	Janus Detroit Street Trust	20260806	50.54	50.54	50.53	50.53	4351400	50.3227	down	down	correct
JDIV.US	JPMorgan U.S. Dividend ETF	20260806	58.18	58.18	58.169	58.169	900	58.169	down	down	correct
JDST.US	Direxion Daily Junior Gold Miners Index Bear 2X Shares	20260806	32.15	32.33	30.71	31.19	336800	31.19	down	down	correct
JEPI.US	J.P. Morgan Exchange	20260806	57.72	57.76	57.46	57.59	5984500	57.218	down	up	incorrect
JETS.US	U.S. Global Jets ETF	20260806	33.18	33.375	32.565	32.64	1971000	32.64	down	up	incorrect
JHCB.US	John Hancock Exchange	20260806	20.81	20.86	20.81	20.83	5500	20.7291	up	up	correct
JHEM.US	John Hancock Multifactor Emerging Markets ETF	20260806	39	39.22	39	39	6200	39
JHMB.US	John Hancock Exchange	20260806	21.701	21.701	21.65	21.66	12200	21.5674	down	up	incorrect
JHMD.US	John Hancock Multifactor Developed International ETF	20260806	46.42	46.5	46.17	46.27	115200	46.27	down	down	correct
JHML.US	John Hancock Multifactor Large Cap ETF	20260806	91.39	91.6	91.04	91.08	28500	91.08	down	down	correct
JHMM.US	John Hancock Multifactor Mid Cap ETF	20260806	76.03	76.32	75.627	75.71	137800	75.71	down	up	incorrect
JHMU.US	John Hancock Exchange	20260806	25.94	25.94	25.87	25.895	3500	25.8102	down	down	correct
JHSC.US	John Hancock Multifactor Small Cap ETF	20260806	49.32	49.48	49.1	49.1	14900	49.1	down	up	incorrect
JIG.US	J.P. Morgan Exchange	20260806	83.44	84.169	83.44	83.57	17100	83.57	up	up	correct
JMBS.US	Janus Henderson Mortgage	20260806	44.44	44.4563	44.31	44.35	525969	44.1538	down	down	correct
JMOM.US	JPMorgan U.S. Momentum Factor ETF	20260806	83.3	84.24	83.3	83.43	108400	83.43	up	up	correct
JNK.US	SPDR Bloomberg Barclays High Yield Bond ETF	20260806	95.7	95.74	95.5719	95.61	2389350	95.0802	down	down	correct
JNUG.US	Direxion Daily Junior Gold Miners Index Bull 2X Shares	20260806	140.09	147.11	138.83	144.5	216900	144.5	up	down	incorrect
JOJO.US	Tidal ETF Trust	20260806	15.01	15.02	15.01	15.01	2800	15.01
JOYY.US	Infusive® Compounding Global Equities ETF	20260806	74.8	75.57	74.3	74.73	180400	74.73	down	down	correct
JPEM.US	JPMorgan Diversified Return Emerging Markets Equity ETF	20260806	65.36	65.56	65.285	65.342	8100	65.342	down	down	correct
JPIE.US	J.P. Morgan Exchange	20260806	45.83	45.83	45.76	45.76	871800	45.5424	down	down	correct
JPIN.US	JPMorgan Diversified Return International Equity ETF	20260806	76.26	76.407	76.08	76.121	5500	76.121	down	up	incorrect
JPMB.US	JPMorgan USD Emerging Markets Sovereign Bond ETF	20260806	39.68	39.6945	39.62	39.64	195986	39.4858	down	up	incorrect
JPME.US	JPMorgan Diversified Return U.S. Mid Cap Equity ETF	20260806	127.609	127.623	126.91	127	18200	127	down	up	incorrect
JPSE.US	JPMorgan Diversified Return U.S. Small Cap Equity ETF	20260806	60.64	60.73	60.13	60.13	11600	60.13	down	down	correct
JPUS.US	JPMorgan Diversified Return U.S. Equity ETF	20260806	145.68	145.68	143.09	143.253	4800	143.253	down	down	correct
JPXN.US	iShares JPX	20260806	102.32	102.72	102.05	102.21	4600	102.21	down	up	incorrect
JQUA.US	JPMorgan U.S. Quality Factor ETF	20260806	73.67	74.039	73.6	73.88	552200	73.88	up	down	incorrect
JSCP.US	JPMorgan Short Duration Core Plus ETF	20260806	46.855	46.87	46.82	46.84	146800	46.6579	down	up	incorrect
JSTC.US	Tidal ETF Trust	20260806	23.01	23.36	22.485	22.826	3200	22.826	down	up	incorrect
JUSA.US	JPMorgan ActiveBuilders U.S. Large Cap Equity ETF	20260806	69.45	69.69	69.345	69.486	31100	69.486	up	down	incorrect
JUST.US	Goldman Sachs JUST U.S. Large Cap Equity ETF	20260806	111.07	111.4	110.78	110.848	5800	110.848	down	down	correct
JVAL.US	JPMorgan U.S. Value Factor ETF	20260806	59.27	59.603	59.155	59.27	13100	59.27
JXI.US	iShares Global Utilities ETF	20260806	83.56	83.56	82.3	82.44	18600	82.44	down	down	correct
KARS.US	KraneShares Electric Vehicles and Future Mobility Index ETF	20260806	29.97	30.46	29.9	30.1	16100	30.1	up	up	correct
KBA.US	KraneShares Trust	20260806	33.63	33.75	33.61	33.65	12600	33.65	up	down	incorrect
KBE.US	SPDR S&P Bank ETF	20260806	71.32	71.48	70.08	70.15	1134800	70.15	down	up	incorrect
KCCA.US	KraneShares California Carbon Allowance ETF	20260806	17.3	17.3	17.015	17.15	9200	17.15	down	down	correct
KCE.US	SPDR S&P Capital Markets ETF	20260806	165.93	165.93	163.2	163.55	12200	163.55	down	down	correct
KEMQ.US	KraneShares FTSE Emerging Markets Consumer Technology Index ETF	20260806	26	26.025	25.98	26	2900	26
KEMX.US	KraneShares MSCI Emerging Markets ex China Index ETF	20260806	48.8	49.322	48.249	49.004	9000	49.004	up	up	correct
KGRN.US	KraneShares MSCI China Clean Technology ETF	20260806	23.95	23.99	23.8	23.81	11600	23.81	down	down	correct
KHYB.US	KraneShares Asia Pacific High Yield Bond ETF	20260806	24.16	24.16	24.13	24.13	800	23.9372	down	down	correct
KIE.US	SPDR S&P Insurance ETF	20260806	65.25	65.41	64.65	65.15	1180500	65.15	down	down	correct
KMLM.US	KFA Mount Lucas Index Strategy ETF	20260806	28.38	28.62	28.38	28.61	294600	28.61	up	up	correct
KNOW.US	Direxion All Cap Insider Sentiment Shares	20260806	13.09	13.11	13.09	13.11	1300	13.11	up	up	correct
KOKU.US	Xtrackers MSCI Kokusai Equity ETF	20260806	135.1551	135.1551	135.1551	135.1551	25	135.1551
KOLD.US	ProShares UltraShort Bloomberg Natural Gas	20260806	31.3	32.45	31.3	31.92	2373800	31.92	up	up	correct
KOMP.US	SPDR S&P Kensho New Economies Composite ETF	20260806	68.76	70.17	68.76	69.09	50800	69.09	up	up	correct
KONG.US	ETF Opportunities Trust	20260806	32.64	32.708	32.64	32.708	3000	32.708	up	up	correct
KORP.US	American Century Diversified Corporate Bond ETF	20260806	45.99	45.99	45.86	45.899	111500	45.899	down	down	correct
KORU.US	Direxion Shares ETF Trust	20260806	16.04	18.04	15.51	16.81	35365000	16.81	up	up	correct
KRBN.US	KraneShares Global Carbon ETF	20260806	34	34.25	34	34.1	21900	34.1	up	up	correct
KRE.US	SPDR S&P Regional Banking ETF	20260806	77.8	78.01	76.42	76.49	14312100	76.49	down	down	correct
KSA.US	iShares MSCI Saudi Arabia ETF	20260806	37.67	37.735	37.62	37.65	277900	37.65	down	down	correct
KSTR.US	KraneShares SSE STAR Market 50 Index ETF	20260806	24.64	24.86	24.5	24.76	836200	24.76	up	up	correct
KURE.US	KraneShares MSCI All China Health Care Index ETF	20260806	17.36	17.475	17.36	17.47	60800	17.47	up	up	correct
KVLE.US	KFA Value Line Dynamic Core Equity Index ETF	20260806	29.17	29.17	29.1	29.104	1400	29.104	down	down	correct
KWEB.US	KraneShares CSI China Internet ETF	20260806	28.3	28.43	28.175	28.38	9211000	28.38	up	up	correct
KXI.US	iShares Global Consumer Staples ETF	20260806	69.86	70.03	69	69.26	62400	69.26	down	down	correct
LABD.US	Direxion Daily S&P Biotech Bear 3X Shares	20260806	8.15	8.23	7.63	8.03	17636900	8.03	down	down	correct
LABU.US	Direxion Shares ETF Trust	20260806	258.22	274.1	255.68	262.31	512600	262.31	up	up	correct
LCR.US	Leuthold Core ETF	20260806	40.32	40.32	40.185	40.221	4600	40.221	down	down	correct
LCTD.US	BlackRock World ex U.S. Carbon Transition Readiness ETF	20260806	59.995	60.05	59.76	59.7618	4704	59.7618	down	down	correct
LCTU.US	BlackRock U.S. Carbon Transition Readiness ETF	20260806	82.79	82.87	82.41	82.551	16600	82.551	down	down	correct
LDUR.US	PIMCO Enhanced Low Duration Active Exchange	20260806	95.32	95.3213	95.185	95.25	69427	94.9204	down	down	correct
LEMB.US	iShares J.P. Morgan EM Local Currency Bond ETF	20260806	42.87	42.91	42.81	42.82	42100	42.82	down	down	correct
LGH.US	HCM Defender 500 Index ETF	20260806	66.71	66.735	66.305	66.34	28300	66.34	down	down	correct
LGLV.US	SPDR SSGA US Large Cap Low Volatility Index ETF	20260806	190.05	190.05	188.08	188.73	15100	188.73	down	down	correct
LGOV.US	First Trust Exchange	20260806	21	21.04	20.92	20.96	76400	20.8824	down	down	correct
LIT.US	Global X Funds	20260806	72.22	73.02	72.18	72.41	138200	72.41	up	up	correct
LOPP.US	Gabelli ETFs Trust	20260806	38.367	38.367	38.367	38.367	300	38.367
LOUP.US	Innovator ETFs Trust	20260806	88.61	90.125	88.37	89.47	7900	89.47	up	up	correct
LQD.US	iShares iBoxx $ Investment Grade Corporate Bond ETF	20260806	106.42	106.51	106.245	106.36	32079939	105.9157	down	down	correct
LQDB.US	iShares Trust	20260806	84.87	84.87	84.78	84.819	900	84.464	down	down	correct
LQDH.US	iShares Interest Rate Hedged Corporate Bond ETF	20260806	92.3	92.395	92.27	92.385	32100	92.385	up	up	correct
LRGF.US	iShares MSCI USA Multifactor ETF	20260806	78.33	78.58	78.08	78.13	113200	78.13	down	down	correct
LRNZ.US	TrueShares Technology AI and Deep Learning ETF	20260806	61.78	61.78	61.58	61.6025	2317	61.6025	down	down	correct
LSAF.US	LeaderSharesTM AlphaFactor US Core Equity ETF	20260806	55.48	55.5	55.4	55.42	1900	55.42	down	down	correct
LSAT.US	Two Roads Shared Trust	20260806	46.065	46.065	45.85	45.979	900	45.979	down	down	correct
LTL.US	ProShares Ultra Telecommunications	20260806	24.47	24.47	24.07	24.14	1500	24.14	down	down	correct
LTPZ.US	PIMCO 15+ Year U.S. TIPS Index Exchange	20260806	47.97	47.99	47.76	47.81	121500	47.81	down	down	correct
MAKX.US	ProShares S&P Kensho Smart Factories ETF	20260806	71.34	71.34	70.468	70.632	700	70.632	down	down	correct
MBOX.US	Freedom Day Dividend ETF	20260806	42.35	42.35	42.17	42.17	1800	42.17	down	down	correct
MBSD.US	FlexShares Disciplined Duration MBS Index Fund	20260806	20.4	20.4284	20.37	20.3755	10566	20.3147	down	down	correct
MDY.US	SPDR S&P MIDCAP 400 ETF Trust	20260806	702.03	707.33	699.43	699.57	503600	699.57	down	down	correct
MDYG.US	SPDR S&P 400 Mid Cap Growth ETF	20260806	110.11	111.25	109.54	109.89	91500	109.89	down	up	incorrect
MDYV.US	SPDR S&P 400 Mid Cap Value ETF	20260806	96.79	96.85	95.93	95.93	83900	95.93	down	down	correct
META.US	Roundhill Ball Metaverse ETF	20260806	586.95	595.31	586	589.9	11811500	589.9	up	up	correct
MEXX.US	Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3	20260806	30	30.73	29.37	29.509	17400	29.509	down	down	correct
MFDX.US	PIMCO RAFI Dynamic Multi	20260806	42.43	42.43	42.29	42.304	24200	42.304	down	down	correct
MFEM.US	PIMCO RAFI Dynamic Multi	20260806	27.51	27.75	27.51	27.62	8300	27.62	up	up	correct
MFUS.US	PIMCO RAFI Dynamic Multi	20260806	66.475	66.475	66.24	66.24	27200	66.24	down	down	correct
MGC.US	Vanguard Mega Cap Index Fund ETF Shares	20260806	282.26	283	281.48	281.97	115700	281.97	down	down	correct
MGK.US	Vanguard Mega Cap Growth Index Fund ETF Shares	20260806	89.77	90.44	89.71	90.01	770700	90.01	up	up	correct
MGV.US	Vanguard World Fund	20260806	166.89	167.3	165.8	166.04	150300	166.04	down	down	correct
MID.US	American Century Mid Cap Growth Impact ETF	20260806	68.875	69.03	68.56	68.628	4300	68.628	down	down	correct
MIDE.US	DBX ETF Trust	20260806	38.78	38.78	38.47	38.512	1800	38.512	down	down	correct
MIDU.US	Direxion Shares ETF Trust	20260806	73.5	75	72.61	72.61	7600	72.61	down	down	correct
MINO.US	PIMCO ETF Trust	20260806	44.94	44.94	44.81	44.82	94072	44.6893	down	down	correct
MINT.US	PIMCO Enhanced Short Maturity Active Exchange	20260806	100.56	100.57	100.55	100.56	1124295	100.2257
MJ.US	ETFMG Alternative Harvest ETF	20260806	22.66	23.6	22.66	23.26	37500	23.26	up	up	correct
MLPA.US	Global X MLP ETF	20260806	56.21	56.64	55.88	56.4	158447	55.3712	up	up	correct
MLPB.US	UBS ETRACS Alerian MLP Infrastructure Index ETN Series B	20260806	30.25	30.431	30.25	30.431	1000	30.431	up	up	correct
MLPR.US	ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN	20260806	75.2	75.25	74.905	74.91	1100	74.91	down	down	correct
MLPX.US	Global X MLP & Energy Infrastructure ETF	20260806	74.13	74.42	73.44	74.02	277596	73.2516	down	down	correct
MMIN.US	IQ MacKay Municipal Insured ETF	20260806	23.71	23.73	23.67	23.68	117326	23.5994	down	down	correct
MMIT.US	IndexIQ Active ETF Trust	20260806	24.01	24.0397	23.9704	24	255498	23.9257	down	down	correct
MMSC.US	MMSC	20260806	28.46	28.46	28.34	28.3582	2998	28.3582	down	down	correct
MMTM.US	SPDR S&P 1500 Momentum Tilt ETF	20260806	307.08	307.19	306.6	306.6	700	306.6	down	down	correct
MNA.US	IQ Merger Arbitrage ETF	20260806	36.48	36.7507	36.48	36.68	35643	36.68	up	up	correct
MOO.US	VanEck Vectors Agribusiness ETF	20260806	81.5	81.54	80.95	81.48	141900	81.48	down	down	correct
MORT.US	VanEck Vectors Mortgage REIT Income ETF	20260806	9.72	9.73	9.64	9.68	841900	9.68	down	down	correct
MOTO.US	SmartETFs Smart Transportation & Technology ETF	20260806	62.4825	62.4825	62.4825	62.4825	113	62.4825
MSOS.US	AdvisorShares Pure US Cannabis ETF	20260806	4.07	4.39	4.045	4.35	5720600	4.35	up	down	incorrect
MTGP.US	WisdomTree Mortgage Plus Bond Fund	20260806	43.61	43.715	43.59	43.6743	11337	43.53	up	down	incorrect
MTUL.US	ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN	20260806	55.63	55.96	55.031	55.031	600	55.031	down	up	incorrect
MUB.US	iShares Trust	20260806	105.73	105.81	105.64	105.66	4716214	105.3686	down	up	incorrect
MUNI.US	PIMCO ETF Trust	20260806	51.76	51.82	51.76	51.79	334360	51.6596	up	down	incorrect
MUSI.US	American Century Multisector Income ETF	20260806	43.13	43.175	43.08	43.105	51600	43.105	down	up	incorrect
MUST.US	Columbia Multi	20260806	20.34	20.3999	20.2215	20.3675	222252	20.315	up	down	incorrect
MVRL.US	ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN	20260806	12.7001	12.94	12.7001	12.8607	5372	12.7467	up	down	incorrect
MVV.US	ProShares Ultra MidCap400	20260806	91	92.34	90.43	90.47	4400	90.47	down	down	correct
MXI.US	iShares Global Materials ETF	20260806	111.5	111.72	110.9	110.99	10700	110.99	down	down	correct
MYY.US	ProShares Short MidCap400	20260806	14.98	15.08	14.98	15.08	1300	15.08	up	up	correct
MZZ.US	ProShares UltraShort MidCap400	20260806	5.82	5.82	5.82	5.82	200	5.82
NACP.US	Impact Shares Trust I	20260806	59.87	59.99	59.87	59.91	4500	59.91	up	up	correct
NAIL.US	Direxion Daily Homebuilders & Supplies Bull 3X Shares	20260806	44	44.79	41.27	41.85	1109500	41.85	down	down	correct
NANR.US	SPDR S&P North American Natural Resources ETF	20260806	82.03	82.03	81.63	81.81	19900	81.81	down	up	incorrect
NERD.US	Listed Funds Trust	20260806	21.76	21.76	21.639	21.639	300	21.639	down	down	correct
NETL.US	Fundamental Income Net Lease Real Estate ETF	20260806	26.92	26.92	26.762	26.762	4000	26.6564	down	down	correct
NFLT.US	Virtus Newfleet Multi	20260806	22.82	22.855	22.8	22.85	91436	22.7575	up	up	correct
NFRA.US	FlexShares STOXX Global Broad Infrastructure Index Fund	20260806	65.84	65.92	65.45	65.54	52600	65.54	down	down	correct
NLR.US	VanEck Vectors Uranium+Nuclear Energy ETF	20260806	114.27	115.71	112.71	113.87	347500	113.87	down	down	correct
NORW.US	Global X MSCI Norway ETF	20260806	34.93	35.17	34.87	35.06	12700	35.06	up	up	correct
NRGD.US	MicroSectors U.S. Big Oil Index	20260806	21.29	21.901	20.87	21.27	24900	21.27	down	down	correct
NRGU.US	MicroSectors U.S. Big Oil Index 3X Leveraged ETNs	20260806	39.77	39.77	38.24	39.25	30500	39.25	down	down	correct
NTSE.US	WisdomTree Emerging Markets Efficient Core Fund	20260806	45.03	45.54	45.03	45.354	2600	45.354	up	up	correct
NTSI.US	WisdomTree International Efficient Core Fund	20260806	48.31	48.44	48.19	48.193	6800	48.193	down	down	correct
NTSX.US	WisdomTree Trust	20260806	60.28	60.41	60.05	60.05	29100	60.05	down	down	correct
NUAG.US	Nuveen Enhanced Yield U.S. Aggregate Bond ETF	20260806	20.67	20.67	20.6411	20.6482	53142	20.5623	down	down	correct
NUBD.US	Nuveen ESG U.S. Aggregate Bond ETF	20260806	21.82	21.82	21.77	21.795	27090	21.7229	down	down	correct
NUGO.US	Nushares ETF Trust	20260806	44.12	44.14	44.01	44.05	2900	44.05	down	down	correct
NUGT.US	Direxion Shares ETF Trust	20260806	136.24	142.84	135.25	141.12	494500	141.12	up	up	correct
NUHY.US	Nuveen ESG High Yield Corporate Bond ETF	20260806	21.22	21.24	21.21	21.225	7400	21.1069	up	up	correct
NUSA.US	Nuveen Enhanced Yield 1	20260806	23.01	23.03	23.01	23.0207	4158	22.9488	up	up	correct
NYF.US	iShares New York Muni Bond ETF	20260806	52.97	52.9973	52.925	52.97	548746	52.8274
OALC.US	Unified Series Trust	20260806	42.18	42.18	41.9	41.945	14400	41.945	down	down	correct
OBOR.US	KraneShares MSCI One Belt One Road Index ETF	20260806	27.19	27.21	27.149	27.149	200	27.149	down	down	correct
OCIO.US	ClearShares OCIO ETF	20260806	37.845	37.845	37.727	37.729	500	37.729	down	down	correct
OEF.US	iShares S&P 100 ETF	20260806	381.55	382.64	380.35	381.18	146900	381.18	down	down	correct
OGCP.US	Empire State Realty OP L.P	20260806	4.76	4.79	4.76	4.76	3500	4.76
OIH.US	VanEck Vectors ETF Trust	20260806	390.98	397.91	388.68	392.08	180200	392.08	up	down	incorrect
OILU.US	Bank of Montreal	20260806	41.88	42.12	40.7	41.7	68500	41.7	down	up	incorrect
OND.US	ProShares Trust	20260806	35.125	35.125	35.125	35.125	100	35.125
ONEO.US	SPDR Russell 1000 Momentum Focus ETF	20260806	155.616	155.616	155.616	155.616	100	155.616
ONEV.US	SPDR Russell 1000 Low Volatility Focus ETF	20260806	150.94	150.94	149.74	149.973	3100	149.973	down	up	incorrect
ONEY.US	SPDR Russell 1000 Yield Focus ETF	20260806	134.12	134.12	133.35	133.355	8000	133.355	down	down	correct
ONLN.US	ProShares Online Retail ETF	20260806	60.43	60.45	59.85	60.21	6100	60.21	down	down	correct
ONOF.US	Global X Funds	20260806	41.17	41.17	40.985	40.986	4200	40.986	down	down	correct
OPER.US	ETF Series Solutions	20260806	100.1	100.1	100.09	100.095	2700	99.8155	down	down	correct
OUNZ.US	VanEck Merk Gold Trust	20260806	40.8	41.08	40.58	40.83	707600	40.83	up	up	correct
OVB.US	Overlay Shares Core Bond ETF	20260806	20.219	20.219	20.14	20.165	14300	20.0624	down	down	correct
OVF.US	Overlay Shares Foreign Equity ETF	20260806	32.06	32.13	31.915	31.97	51200	31.6994	down	down	correct
OVL.US	Overlay Shares Large Cap Equity ETF	20260806	57.97	58.01	57.66	57.77	88900	57.2732	down	down	correct
OVLH.US	Overlay Shares Hedged Large Cap Equity ETF	20260806	42.725	42.75	42.6	42.624	34700	42.624	down	down	correct
OVM.US	Overlay Shares Municipal Bond ETF	20260806	21.48	21.48	21.42	21.44	22400	21.3476	down	down	correct
OVS.US	Overlay Shares Small Cap Equity ETF	20260806	42.36	42.36	42.13	42.13	3700	41.7657	down	down	correct
OVT.US	Listed Funds Trust	20260806	21.78	21.78	21.735	21.735	3900	21.6162	down	down	correct
OWNS.US	Impact Shares Trust I	20260806	17.13	17.16	17.08	17.09	8700	17.09	down	down	correct
PAB.US	PGIM ETF Trust	20260806	41.72	41.72	41.55	41.55	6700	41.4341	down	down	correct
PALC.US	Pacer Lunt Large Cap Multi	20260806	57.91	57.91	57.34	57.39	7300	57.39	down	down	correct
PALL.US	Aberdeen Standard Physical Palladium Shares ETF	20260806	24.91	25.16	24.76	24.89	760200	24.89	down	down	correct
PAMC.US	Pacer Lunt MidCap Multi	20260806	55.11	55.11	54.76	54.76	800	54.76	down	down	correct
PBD.US	Invesco Global Clean Energy ETF	20260806	17.98	18.13	17.92	17.93	38600	17.93	down	down	correct
PBE.US	Invesco Dynamic Biotechnology & Genome ETF	20260806	92.1	92.1	90.82	91.12	22000	91.12	down	down	correct
PBJ.US	Invesco Dynamic Food & Beverage ETF	20260806	47.5562	47.5562	47.32	47.3613	2820	47.3613	down	down	correct
PBP.US	Invesco Exchange	20260806	23.37	23.37	23.31	23.31	61091	23.0897	down	down	correct
PBW.US	Invesco WilderHill Clean Energy ETF	20260806	33.62	34.72	33.26	33.64	1061000	33.64	up	up	correct
PCEF.US	Invesco Exchange	20260806	20.23	20.29	20.23	20.267	89603	20.1525	up	up	correct
PCY.US	Invesco Exchange	20260806	21.2	21.3	21.15	21.16	133800	21.0562	down	down	correct
PDN.US	Invesco FTSE RAFI Developed Markets ex	20260806	46.72	46.87	46.67	46.69	13900	46.69	down	down	correct
PEJ.US	Invesco Dynamic Leisure and Entertainment ETF	20260806	67.52	67.52	66.49	66.57	92000	66.57	down	down	correct
PEXL.US	Pacer Funds Trust	20260806	72.55	72.61	71.99	72.4	2000	72.4	down	down	correct
PFFA.US	ETFis Series Trust I	20260806	20.85	20.895	20.75	20.75	510312	20.5802	down	up	incorrect
PFFD.US	Global X U.S. Preferred ETF	20260806	18.62	18.64	18.49	18.51	750627	18.409	down	up	incorrect
PFFL.US	ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN	20260806	7.46	7.4895	7.45	7.4895	1063	7.4113	up	up	correct
PFFR.US	ETFis Series Trust I	20260806	17.72	17.745	17.51	17.5446	29051	17.4219	down	up	incorrect
PFFV.US	Global X Variable Rate Preferred ETF	20260806	22.01	22.02	21.96	21.965	98400	21.8353	down	down	correct
PFIG.US	Invesco Exchange	20260806	23.74	23.74	23.7	23.7151	61392	23.6251	down	down	correct
PFIX.US	Simplify Exchange Traded Funds	20260806	49.59	51.01	49.59	50.73	167000	50.6295	up	up	correct
PFLD.US	AAM Low Duration Preferred and Income Securities ETF	20260806	19.538	19.55	19.51	19.51	67300	19.4203	down	down	correct
PFXF.US	VanEck Vectors Preferred Securities ex Financials ETF	20260806	18.01	18.09	17.85	17.88	662176	17.8183	down	down	correct
PGF.US	Invesco Financial Preferred ETF	20260806	13.56	13.59	13.52	13.54	158779	13.4658	down	down	correct
PGHY.US	Invesco Exchange	20260806	19.7	19.7	19.675	19.69	23663	19.5791	down	down	correct
PGRO.US	Putnam Focused Large Cap Growth ETF	20260806	47.12	47.62	47.12	47.383	6800	47.383	up	up	correct
PGX.US	Invesco Preferred ETF	20260806	10.73	10.735	10.68	10.69	2647344	10.6313	down	down	correct
PHDG.US	Invesco S&P 500 Downside Hedged ETF	20260806	41.67	41.81	41.67	41.67	1800	41.67
PHYL.US	PGIM Active High Yield Bond ETF	20260806	34.78	34.78	34.68	34.72	153077	34.5058	down	down	correct
PHYS.US	Sprott Physical Gold Trust	20260806	32.07	32.41	31.98	32.2	8505600	32.2	up	down	incorrect
PICB.US	Invesco Exchange	20260806	23.25	23.255	23.145	23.15	65258	23.0837	down	down	correct
PIFI.US	ClearShares Piton Intermediate Fixed Income ETF	20260806	93.13	93.13	93.13	93.13	9	93.13
PILL.US	Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF	20260806	20.31	21	20.31	20.72	50400	20.72	up	up	correct
PINK.US	Simplify Exchange Traded Funds	20260806	39.28	39.59	39.28	39.518	57400	39.518	up	up	correct
PJP.US	Invesco Dynamic Pharmaceuticals ETF	20260806	125.59	125.59	123.87	124.17	26300	124.17	down	down	correct
PKB.US	Invesco Dynamic Building & Construction ETF	20260806	105.18	105.96	103.79	103.92	71800	103.92	down	down	correct
PLTM.US	GraniteShares Platinum Trust	20260806	16.6	16.745	16.475	16.6	83400	16.6
PPA.US	Invesco Aerospace & Defense ETF	20260806	182.92	185.68	181.42	181.96	184600	181.96	down	up	incorrect
PPLT.US	Aberdeen Standard Physical Platinum Shares ETF	20260806	15.67	15.83	15.57	15.67	2819500	15.67
PQDI.US	Principal Exchange	20260806	19.27	19.28	19.27	19.275	2300	19.1917	up	down	incorrect
PREF.US	Principal Spectrum Preferred Securities Active ETF	20260806	18.84	18.87	18.83	18.83	198132	18.7437	down	down	correct
PRF.US	Invesco FTSE RAFI US 1000 ETF	20260806	55.92	55.92	55.56	55.65	335100	55.65	down	up	incorrect
PSI.US	Invesco Dynamic Semiconductors ETF	20260806	141.12	147.88	139.2	144.65	314700	144.65	up	down	incorrect
PSIL.US	PSIL	20260806	25.05	25.09	24.75	25.09	28200	25.09	up	up	correct
PSK.US	SPDR ICE Preferred Securities ETF	20260806	30.09	30.17	29.9	29.9	87972	29.7385	down	down	correct
PSLV.US	Sprott Physical Silver Trust	20260806	20.02	20.17	19.8	20.17	9237700	20.17	up	up	correct
PSP.US	Invesco Exchange	20260806	63.13	63.13	62.41	62.5	9600	62.5	down	down	correct
PSQ.US	ProShares Trust	20260806	25.96	26.03	25.64	25.8	5257900	25.8	down	down	correct
PSR.US	Invesco Active U.S. Real Estate Fund	20260806	104.93	104.93	104.6	104.6	800	104.6	down	down	correct
PST.US	ProShares UltraShort 7	20260806	23.36	23.48	23.36	23.48	10100	23.48	up	up	correct
PTBD.US	Pacer Funds Trust	20260806	19.11	19.12	19.07	19.095	10800	18.9426	down	down	correct
PTEST.US	X	20260806	24.97	24.97	24.97	24.97	24930	24.97
PTIN.US	Pacer Trendpilot International ETF	20260806	37.18	37.26	36.95	37.16	8300	37.16	down	down	correct
PULS.US	PGIM Ultra Short Bond ETF	20260806	49.58	49.58	49.57	49.58	1881948	49.4034
PVI.US	Invesco Exchange	20260806	24.78	24.9	24.78	24.86	6569	24.8153	up	up	correct
PWB.US	Invesco Dynamic Large Cap Growth ETF	20260806	159.39	161.06	157.37	159.09	55400	159.09	down	up	incorrect
PWV.US	Invesco Dynamic Large Cap Value ETF	20260806	80.95	81.07	79.67	79.92	204100	79.92	down	down	correct
PWZ.US	Invesco Exchange	20260806	24.07	24.07	24.01	24.06	339663	23.9809	down	down	correct
PXE.US	Invesco Dynamic Energy Exploration & Production ETF	20260806	36.75	36.75	36.25	36.51	8500	36.51	down	down	correct
PXF.US	Invesco FTSE RAFI Developed Markets ex	20260806	78.19	78.47	78.03	78.15	77400	78.15	down	up	incorrect
PXH.US	Invesco Exchange	20260806	29.07	29.27	29.07	29.15	114400	29.15	up	up	correct
PXJ.US	Invesco Dynamic Oil & Gas Services ETF	20260806	42	43.12	42	42.64	13100	42.64	up	down	incorrect
PZA.US	Invesco Exchange	20260806	22.97	23	22.96	22.97	755760	22.8932
PZT.US	Invesco Exchange	20260806	22.35	22.35	22.1801	22.2091	9733	22.1356	down	down	correct
QAI.US	IQ Hedge Multi	20260806	35.37	36.51	34.81	36.35	32900	36.35	up	up	correct
QARP.US	DBX ETF Trust	20260806	67.702	67.702	67.702	67.702	200	67.702
QDEF.US	FlexShares Quality Dividend Defensive Index Fund	20260806	91.02	91.04	90.68	90.75	4000	90.75	down	down	correct
QDF.US	FlexShares Trust	20260806	93.16	93.36	92.76	92.81	11200	92.81	down	down	correct
QDIV.US	Global X S&P 500 Quality Dividend ETF	20260806	40.19	40.19	39.86	40.005	1800	40.005	down	down	correct
QDPL.US	Pacer Funds Trust	20260806	46.91	46.91	46.4095	46.45	112556	46.2478	down	down	correct
QEFA.US	SPDR MSCI EAFE StrategicFactors ETF	20260806	100.86	100.93	100.486	100.578	23800	100.578	down	down	correct
QEMM.US	SPDR Index Shares Funds	20260806	79.18	79.93	79.18	79.55	1800	79.55	up	down	incorrect
QGRO.US	American Century U.S. Quality Growth ETF	20260806	116.55	117.5	116.55	116.93	63500	116.93	up	up	correct
QID.US	ProShares UltraShort QQQ	20260806	14.41	14.5	14.07	14.25	18085200	14.25	down	up	incorrect
QINT.US	American Century Quality Diversified International ETF	20260806	72.45	72.58	72.17	72.23	16600	72.23	down	down	correct
QLD.US	ProShares Ultra QQQ	20260806	89.14	91.31	88.59	90.13	4441300	90.13	up	up	correct
QLTA.US	iShares Aaa	20260806	46.56	46.596	46.5	46.54	111662	46.3628	down	down	correct
QLV.US	FlexShares US Quality Low Volatility Index Fund	20260806	79.77	79.77	79.2	79.541	3600	79.541	down	up	incorrect
QLVD.US	FlexShares Developed Markets ex	20260806	34.453	34.453	34.453	34.453	100	34.453
QLVE.US	FlexShares Emerging Markets Quality Low Volatility Index Fund	20260806	33.21	33.21	33.178	33.178	400	33.178	down	up	incorrect
QPX.US	AdvisorShares Q Dynamic Growth ETF	20260806	49.09	49.09	49.034	49.034	400	49.034	down	down	correct
QQH.US	HCM Defender 100 Index ETF	20260806	83.44	84.65	83.42	84.14	113500	84.14	up	up	correct
QQQE.US	Direxion NASDAQ	20260806	120.11	120.74	119.8	120.03	132900	120.03	down	down	correct
QTUM.US	Defiance Quantum ETF	20260806	147.79	151.579	146.636	149.24	212930	149.24	up	up	correct
QULL.US	ETRACS 2x Leveraged MSCI US Quality Factor TR ETN	20260806	70.209	70.209	70.209	70.209	100	70.209
QUS.US	SPDR MSCI USA StrategicFactors ETF	20260806	193.58	193.654	193.005	193.539	11500	193.539	down	down	correct
QVML.US	Invesco Exchange	20260806	45.85	45.85	45.625	45.644	13900	45.644	down	down	correct
QVMM.US	Invesco Exchange	20260806	36.08	36.08	35.984	35.984	200	35.984	down	down	correct
QVMS.US	Invesco Exchange	20260806	35.21	35.21	34.852	34.852	300	34.852	down	down	correct
QWLD.US	SPDR MSCI World StrategicFactors ETF	20260806	158.62	158.62	158.04	158.305	1700	158.305	down	down	correct
RAAX.US	VanEck Inflation Allocation ETF	20260806	40.15	40.32	40.05	40.18	232300	40.18	up	up	correct
RAFE.US	PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF	20260806	49.47	49.62	49.28	49.41	8000	49.41	down	down	correct
RAVI.US	FlexShares Ready Access Variable Income Fund	20260806	75.24	75.25	75.1801	75.2	23005	74.9355	down	up	incorrect
RCD.US	Invesco S&P 500 Equal Weight Consumer Discretionary ETF	20260806	22.65	22.9	22.65	22.76	1200	22.2214	up	up	correct
RDIV.US	Invesco S&P Ultra Dividend Revenue ETF	20260806	63.09	63.09	62.26	62.36	44500	62.36	down	down	correct
RDOG.US	ALPS REIT Dividend Dogs ETF	20260806	41.03	41.12	40.86	40.86	800	40.86	down	up	incorrect
RECS.US	Columbia ETF Trust I	20260806	45.16	45.22	44.855	44.96	335500	44.96	down	down	correct
REET.US	iShares Global REIT ETF	20260806	28.48	28.51	28.035	28.09	2140400	28.09	down	up	incorrect
REK.US	ProShares Short Real Estate	20260806	15.38	15.47	15.38	15.46	9200	15.46	up	up	correct
RETL.US	Direxion Daily Retail Bull 3X Shares	20260806	9.83	9.84	9.51	9.56	496500	9.56	down	down	correct
REVS.US	Columbia Research Enhanced Value ETF	20260806	33.83	33.83	33.617	33.69	19400	33.69	down	down	correct
REW.US	ProShares UltraShort Technology	20260806	11.86	11.91	11.54	11.65	11300	11.65	down	down	correct
REZ.US	iShares Trust	20260806	96.99	97.13	95.69	95.97	65500	95.97	down	up	incorrect
RFCI.US	ALPS ETF Trust	20260806	22.1	22.1	22.02	22.09	26377	21.9988	down	down	correct
RFDA.US	RiverFront Dynamic US Dividend Advantage ETF	20260806	72.93	72.965	72.62	72.64	77103	72.4812	down	down	correct
RFFC.US	RiverFront Dynamic US Flex	20260806	76.96	76.96	76.668	76.668	700	76.668	down	down	correct
RFG.US	Invesco S&P MidCap 400 Pure Growth ETF	20260806	61.44	62.36	61.19	61.58	4400	61.58	up	down	incorrect
RFV.US	Invesco S&P MidCap 400 Pure Value ETF	20260806	151.28	151.28	149.79	149.79	3400	149.79	down	up	incorrect
RHRX.US	Starboard Investment Trust	20260806	21.78	22.13	21.78	22.003	4200	22.003	up	up	correct
RHTX.US	Starboard Investment Trust	20260806	20.232	20.232	20.232	20.232	100	20.232
RIET.US	Hoya Capital High Dividend Yield ETF	20260806	9.54	9.55	9.48	9.48	61600	9.3946	down	down	correct
RIGS.US	RiverFront Strategic Income Fund	20260806	22.64	22.64	22.53	22.57	9355	22.4796	down	up	incorrect
RINF.US	ProShares Inflation Expectations ETF	20260806	32.58	32.63	32.58	32.63	2700	32.63	up	up	correct
RISN.US	Inspire Tactical Balanced ESG ETF	20260806	31.46	31.46	31.35	31.407	2400	31.407	down	down	correct
RISR.US	FolioBeyond Rising Rates ETF	20260806	36.59	36.7	36.4	36.61	120900	36.4307	up	up	correct
RLY.US	SSGA Active Trust	20260806	36.27	36.27	36.06	36.17	232400	36.17	down	down	correct
ROAM.US	Hartford Multifactor Emerging Markets ETF	20260806	35.12	35.19	35.12	35.184	3600	35.184	up	down	incorrect
ROBO.US	Robo Global Robotics and Automation Index ETF	20260806	83.61	84.24	82.65	83.07	133300	83.07	down	down	correct
RODM.US	Lattice Strategies Trust	20260806	41.98	42.16	41.9	41.98	40800	41.98
ROKT.US	SPDR Kensho Final Frontiers ETF	20260806	116.84	120.46	116.84	118.33	54100	118.33	up	up	correct
ROM.US	ProShares Trust	20260806	141.03	146.65	139.57	144.45	43000	144.45	up	up	correct
ROSC.US	Hartford Multifactor Small Cap ETF	20260806	56.67	56.67	56.56	56.56	300	56.56	down	down	correct
ROUS.US	Hartford Multifactor US Equity ETF	20260806	67.89	68.06	67.645	67.88	82500	67.88	down	down	correct
RPAR.US	RPAR Risk Parity ETF	20260806	22.18	22.18	22.07	22.08	4700	22.08	down	down	correct
RPG.US	Invesco S&P 500 Pure Growth ETF	20260806	57.39	58.77	57.38	57.93	1269000	57.93	up	up	correct
RPV.US	Invesco S&P 500 Pure Value ETF	20260806	121.25	121.35	119.61	119.74	145400	119.74	down	down	correct
RSP.US	Invesco S&P 500 Equal Weight ETF	20260806	220.16	220.16	218.2	218.58	5486000	218.58	down	down	correct
RSPE.US	Invesco Exchange	20260806	34.705	34.72	34.596	34.62	14300	34.62	down	down	correct
RVNU.US	DBX ETF Trust	20260806	24.77	24.795	24.71	24.735	7105	24.6546	down	down	correct
RWJ.US	Invesco S&P SmallCap 600 Revenue ETF	20260806	62.19	62.19	61.39	61.5	84800	61.5	down	down	correct
RWK.US	Invesco S&P MidCap 400 Revenue ETF	20260806	151.47	151.88	150.64	150.64	20900	150.64	down	down	correct
RWL.US	Invesco S&P 500 Revenue ETF	20260806	134.78	134.78	133.11	133.62	189000	133.62	down	down	correct
RWM.US	ProShares Short Russell2000	20260806	13.38	13.46	13.31	13.45	18846000	13.45	up	up	correct
RWO.US	SPDR Index Shares Funds	20260806	51.2	51.2	50.44	50.63	45600	50.63	down	down	correct
RWR.US	SPDR Dow Jones REIT ETF	20260806	115.99	116.38	114.01	114.24	323600	114.24	down	up	incorrect
RWX.US	SPDR Dow Jones International Real Estate ETF	20260806	28	28	27.85	27.89	17700	27.89	down	down	correct
RXD.US	ProShares UltraShort Health Care	20260806	16.08	16.08	15.86	15.87	2100	15.87	down	down	correct
RXI.US	iShares Trust	20260806	203.98	204.18	202.96	203.31	11700	203.31	down	down	correct
RXL.US	ProShares Ultra Health Care	20260806	57.2	57.2	55.47	56.18	3700	56.18	down	down	correct
RZG.US	Invesco S&P SmallCap 600 Pure Growth ETF	20260806	70.52	70.79	70.15	70.26	3100	70.26	down	up	incorrect
RZV.US	Invesco S&P SmallCap 600 Pure Value ETF	20260806	151.46	151.46	149.9	149.9	3700	149.9	down	down	correct
SAA.US	ProShares Trust	20260806	37.49	37.96	37.46	37.46	3200	37.46	down	down	correct
SBB.US	ProShares Short SmallCap600	20260806	21.93	22.2	21.93	22.2	1700	22.2	up	up	correct
SBIO.US	ALPS ETF Trust	20260806	66.22	67.8	66.22	67.2	32500	67.2	up	up	correct
SCC.US	ProShares UltraShort Consumer Services	20260806	14.11	14.27	14.1	14.2	4400	14.2	up	down	incorrect
SCDL.US	ETRACS 2x Leveraged US Dividend Factor TR ETN	20260806	58.817	58.817	58.817	58.817	200	58.817
SCHA.US	Schwab U.S. Small	20260806	34.47	34.87	34.34	34.43	1671300	34.43	down	up	incorrect
SCHB.US	Schwab U.S. Broad Market ETF	20260806	29.74	29.83	29.65	29.67	7970000	29.67	down	up	incorrect
SCHC.US	Schwab Strategic Trust	20260806	50.1	50.32	49.98	50.09	253400	50.09	down	down	correct
SCHD.US	Schwab U.S. Dividend Equity ETF	20260806	33.86	33.92	33.55	33.7	22903820	33.7	down	up	incorrect
SCHE.US	Schwab Emerging Markets Equity ETF	20260806	36.52	36.79	36.47	36.61	2494400	36.61	up	down	incorrect
SCHF.US	Schwab Strategic Trust	20260806	27.97	28.11	27.9	27.94	7317000	27.94	down	up	incorrect
SCHG.US	Schwab Strategic Trust	20260806	35.42	35.59	35.34	35.42	9869500	35.42
SCHH.US	Schwab U.S. REIT ETF	20260806	24.42	24.42	23.94	24.01	6100500	24.01	down	down	correct
SCHI.US	Schwab 5	20260806	22.27	22.28	22.23	22.26	1558400	22.1701	down	down	correct
SCHJ.US	Schwab 1	20260806	24.49	24.4999	24.47	24.475	298614	24.3876	down	down	correct
SCHK.US	Schwab 1000 ETF	20260806	37.13	37.23	37.01	37.06	608000	37.06	down	down	correct
SCHM.US	Schwab U.S. Mid	20260806	35.67	36.04	35.61	35.62	828200	35.62	down	down	correct
SCHO.US	Schwab Short	20260806	24.055	24.06	24.03	24.04	4620508	23.9778	down	down	correct
SCHP.US	Schwab U.S. TIPS ETF	20260806	25.92	25.93	25.88	25.91	5620542	25.8327	down	down	correct
SCHQ.US	Schwab Long	20260806	30.13	30.169	30	30.04	267994	29.9307	down	down	correct
SCHR.US	Schwab Strategic Trust	20260806	24.42	24.4299	24.37	24.39	1531093	24.3126	down	down	correct
SCHV.US	Schwab Strategic Trust	20260806	34.82	34.86	34.66	34.7	8173300	34.7	down	down	correct
SCHX.US	Schwab U.S. Large	20260806	30.36	30.44	30.27	30.3	8328300	30.3	down	down	correct
SCHY.US	Schwab Strategic Trust	20260806	33.58	33.58	33.415	33.44	763900	33.44	down	down	correct
SCHZ.US	Schwab U.S. Aggregate Bond ETF	20260806	22.8	22.92	22.75	22.77	1354391	22.6934	down	down	correct
SCJ.US	iShares MSCI Japan Small	20260806	108.78	109.19	108.45	108.59	33800	108.59	down	down	correct
SCO.US	ProShares UltraShort Bloomberg Crude Oil	20260806	30.32	30.4	29.04	29.31	5162500	29.31	down	down	correct
SDCI.US	USCF SummerHaven Dynamic Commodity Strategy No K	20260806	28.3	28.525	28.28	28.44	151100	28.44	up	up	correct
SDD.US	ProShares UltraShort SmallCap600	20260806	8.06	8.07	8.06	8.07	700	8.07	up	up	correct
SDEM.US	Global X MSCI SuperDividend Emerging Markets ETF	20260806	33.16	33.16	33.095	33.095	500	33.095	down	down	correct
SDIV.US	Global X SuperDividend ETF	20260806	24.72	24.72	24.51	24.56	467200	24.56	down	down	correct
SDOG.US	ALPS Sector Dividend Dogs ETF	20260806	72.24	72.24	71.44	71.45	13900	71.45	down	down	correct
SDOW.US	ProShares UltraPro Short Dow30	20260806	21.5	22.22	21.41	22.16	6792900	22.16	up	up	correct
SDP.US	ProShares UltraShort Utilities	20260806	22.6	23.6	22.6	23.6	4300	23.6	up	up	correct
SDS.US	ProShares UltraShort S&P500	20260806	53.72	54.1	53.49	53.95	2385900	53.95	up	up	correct
SDY.US	SPDR S&P Dividend ETF	20260806	157.88	158	156.44	156.82	152200	156.82	down	down	correct
SEF.US	ProShares Short Financials	20260806	28.87	29.32	28.87	29.27	2700	29.27	up	up	correct
SEIX.US	Virtus ETF Trust II	20260806	23.23	23.24	23.2	23.24	101200	23.1059	up	up	correct
SENT.US	AdvisorShares Trust	20260806	0.73	0.735	0.725	0.735	592000	0.735	up	down	incorrect
SFY.US	Tidal ETF Trust	20260806	151.97	152.796	151.89	151.928	11200	151.928	down	up	incorrect
SFYF.US	SoFi Social 50 ETF	20260806	61.82	61.82	61.58	61.7	2400	61.7	down	down	correct
SGDJ.US	Sprott Funds Trust	20260806	84.36	85.14	83.51	85.055	30100	85.055	up	up	correct
SGDM.US	Sprott Gold Miners ETF	20260806	69.64	70.36	68.284	69.58	32000	69.58	down	down	correct
SGOL.US	Aberdeen Standard Gold ETF Trust	20260806	40.42	40.7	40.2	40.45	1969900	40.45	up	up	correct
SGOV.US	iShares Trust	20260806	100.455	100.46	100.45	100.46	18761200	100.1537	up	up	correct
SH.US	ProShares Short S&P500	20260806	32.18	32.29	32.11	32.24	4754900	32.24	up	up	correct
SHE.US	SPDR SSGA Gender Diversity Index ETF	20260806	158.91	158.97	158.81	158.8862	1878	158.3946	down	down	correct
SHM.US	SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF	20260806	47.71	47.7191	47.64	47.67	272325	47.5632	down	up	incorrect
SHUS.US	Syntax Stratified U.S. Total Market Hedged ETF	20260806	51.823	51.823	51.823	51.823	100	51.823
SHYG.US	iShares Trust	20260806	42.13	42.13	42.05	42.08	1040798	41.8444	down	down	correct
SHYL.US	Xtrackers Short Duration High Yield Bond ETF	20260806	44.01	44.01	43.935	43.97	16738	43.76	down	up	incorrect
SIFI.US	Harbor Scientific Alpha Income	20260806	43.37	43.37	43.37	43.37	637	43.1773
SIHY.US	Harbor ETF Trust	20260806	45.56	45.56	45.27	45.295	5300	45.063	down	down	correct
SIJ.US	ProShares UltraShort Industrials	20260806	15.1	15.57	15.1	15.57	7200	15.57	up	up	correct
SIL.US	Global X Silver Miners ETF	20260806	82.44	84.23	81.83	83.26	1181600	83.26	up	up	correct
SILJ.US	ETFMG Prime Junior Silver Miners ETF	20260806	27.38	27.85	27.04	27.48	3716500	27.48	up	up	correct
SIMS.US	SPDR S&P Kensho Intelligent Structures ETF	20260806	45.881	45.881	45.881	45.881	200	45.881
SIVR.US	Aberdeen Standard Physical Silver Shares ETF	20260806	58.33	58.74	57.82	58.69	1026600	58.69	up	up	correct
SIXA.US	6 Meridian Mega Cap Equity ETF	20260806	57.213	57.29	57.06	57.09	9500	57.0623	down	down	correct
SIXH.US	6 Meridian Hedged Equity	20260806	43.58	43.58	43.43	43.437	20300	43.4231	down	down	correct
SIXL.US	6 Meridian Low Beta Equity Strategy ETF	20260806	40	40	39.958	39.958	700	39.8958	down	down	correct
SIXS.US	6 Meridian Small Cap Equity ETF	20260806	59.44	59.44	59.167	59.167	4300	59.0587	down	up	incorrect
SIZE.US	iShares MSCI USA Size Factor ETF	20260806	183.21	183.21	181.95	182.35	3100	182.35	down	up	incorrect
SJB.US	ProShares Trust	20260806	15.16	15.18	15.15	15.18	59700	15.18	up	up	correct
SJNK.US	SPDR Series Trust	20260806	24.83	24.83	24.8	24.81	1454421	24.6687	down	down	correct
SKF.US	ProShares UltraShort Financials	20260806	22.14	22.64	22.14	22.5	12500	22.5	up	up	correct
SLV.US	iShares Silver Trust	20260806	55.46	55.88	55	55.85	13389000	55.85	up	up	correct
SLX.US	VanEck Vectors Steel ETF	20260806	110.06	110.06	108.8	108.8	17400	108.8	down	down	correct
SLYG.US	SPDR S&P 600 Small Cap Growth ETF	20260806	118.3	118.78	117.36	117.41	104100	117.41	down	down	correct
SLYV.US	SPDR S&P 600 Small Cap Value ETF	20260806	110.88	111.14	109.95	110.02	89900	110.02	down	down	correct
SMDD.US	ProShares UltraPro Short MidCap400	20260806	7.56	7.62	7.38	7.62	14500	7.62	up	up	correct
SMHB.US	ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN	20260806	4.06	4.0812	3.91	3.9608	7320	3.9305	down	down	correct
SMLF.US	iShares MSCI USA Small	20260806	88.9	89.64	88.6	88.62	116300	88.62	down	down	correct
SMLL.US	Direxion Daily Small Cap Bull 2X Shares	20260806	22.17	22.17	22.129	22.129	600	22.129	down	down	correct
SMLV.US	SPDR SSGA US Small Cap Low Volatility Index ETF	20260806	162.51	162.51	160.88	160.88	3100	160.88	down	down	correct
SMMU.US	PIMCO Short Term Municipal Bond Active Exchange	20260806	50.27	50.27	50.2201	50.23	88936	50.1201	down	down	correct
SMN.US	ProShares Trust	20260806	18.63	19.23	18.63	19.18	4200	19.18	up	up	correct
SMOG.US	VanEck Vectors Low Carbon Energy ETF	20260806	137.43	137.73	137.43	137.73	600	137.73	up	up	correct
SNPE.US	Xtrackers S&P 500 ESG ETF	20260806	70.97	71.14	70.74	70.83	2541500	70.83	down	down	correct
SOXL.US	Direxion Shares ETF Trust	20260806	125.23	140	120.75	132.33	57025200	132.33	up	up	correct
SOXS.US	Direxion Shares ETF Trust	20260806	47.16	48.83	42.16	44.76	70920477	44.76	down	down	correct
SOYB.US	Teucrium Soybean	20260806	25.07	25.1	24.93	25.03	21700	25.03	down	down	correct
SPAB.US	SPDR Portfolio Aggregate Bond ETF	20260806	25.14	25.1637	25.09	25.1	2440972	25.0107	down	down	correct
SPAX.US	Tidal ETF Trust	20260806	5.56	6.47	5.36	6.36	8459400	6.36	up	down	incorrect
SPBO.US	SPDR Portfolio Corporate Bond ETF	20260806	28.48	28.5	28.44	28.47	227700	28.3461	down	up	incorrect
SPCX.US	Collaborative Investment Series Trust	20260806	107.09	115.75	105.11	114.92	255176600	114.92	up	up	correct
SPD.US	Simplify US Equity PLUS Downside Convexity ETF	20260806	42.965	42.965	42.66	42.66	6200	42.66	down	up	incorrect
SPDN.US	Direxion Daily S&P 500 Bear 1X Shares	20260806	8.45	8.485	8.43	8.48	47787000	8.48	up	down	incorrect
SPDV.US	AAM S&P 500 High Dividend Value ETF	20260806	40.67	40.67	40.3779	40.3779	6311	40.2665	down	down	correct
SPDW.US	SPDR Portfolio Developed World ex	20260806	51.1	51.39	51.03	51.11	2471400	51.11	up	up	correct
SPEM.US	SPDR Portfolio Emerging Markets ETF	20260806	51.77	52.14	51.68	51.9	1333500	51.9	up	up	correct
SPEU.US	SPDR Portfolio Europe ETF	20260806	57.08	57.12	56.82	56.84	21100	56.84	down	down	correct
SPFF.US	Global X SuperIncome Preferred ETF	20260806	9.49	9.4999	9.355	9.36	54647	9.3083	down	down	correct
SPGM.US	SPDR Portfolio MSCI Global Stock Market ETF	20260806	87.55	87.78	87.25	87.32	205600	87.32	down	down	correct
SPGP.US	Invesco S&P 500 GARP ETF	20260806	128.37	128.64	127.9	128.19	197800	128.19	down	down	correct
SPHB.US	Invesco S&P 500 High Beta ETF	20260806	145.75	148.39	144.98	145.59	259800	145.59	down	up	incorrect
SPHD.US	Invesco S&P 500 High Dividend Low Volatility ETF	20260806	52.915	53	52.145	52.27	1024844	52.0543	down	down	correct
SPHQ.US	Invesco S&P 500 Quality ETF	20260806	85.56	86.25	85.33	85.82	1114300	85.82	up	down	incorrect
SPHY.US	SPDR Series Trust	20260806	23.26	23.26	23.23	23.23	12647200	23.0904	down	up	incorrect
SPIB.US	SPDR Series Trust	20260806	33.13	33.14	33.09	33.11	4415094	32.9811	down	up	incorrect
SPIP.US	SPDR Series Trust	20260806	25.07	25.07	25.02	25.04	451000	25.04	down	down	correct
SPLB.US	SPDR Series Trust	20260806	21.5	21.54	21.46	21.48	1499601	21.378	down	down	correct
SPLV.US	Invesco Exchange	20260806	76.89	77.14	75.97	76.26	2167609	76.1164	down	down	correct
SPMB.US	SPDR Portfolio Mortgage Backed Bond ETF	20260806	22.01	22.01	21.93	21.96	918500	21.8888	down	down	correct
SPMD.US	SPDR Portfolio S&P 400 Mid Cap ETF	20260806	67.61	67.99	67.23	67.25	1293600	67.25	down	down	correct
SPMO.US	Invesco S&P 500 Momentum ETF	20260806	148.405	151	147.43	149.1	1861200	149.1	up	up	correct
SPPP.US	Sprott Physical Platinum and Palladium Trust	20260806	14.14	14.24	14.02	14.13	451400	14.13	down	down	correct
SPRE.US	Tidal ETF Trust	20260806	21.7	21.7	21.36	21.415	50800	21.348	down	down	correct
SPSB.US	SPDR Portfolio Short Term Corporate Bond ETF	20260806	29.88	29.89	29.87	29.87	5730709	29.759	down	down	correct
SPSK.US	Tidal ETF Trust	20260806	17.9	17.92	17.89	17.915	399489	17.8632	up	up	correct
SPSM.US	SPDR Series Trust	20260806	57.95	58.13	57.45	57.5	1034700	57.5	down	down	correct
SPTI.US	SPDR Portfolio Intermediate Term Treasury ETF	20260806	28.11	28.11	28.05	28.06	1541166	27.9659	down	down	correct
SPTL.US	SPDR Series Trust	20260806	25.26	25.295	25.15	25.18	3171580	25.0865	down	down	correct
SPTM.US	SPDR Portfolio S&P 1500 Composite Stock Market ETF	20260806	93.44	93.71	93.18	93.26	362100	93.26	down	down	correct
SPTS.US	SPDR Portfolio Short Term Treasury ETF	20260806	28.91	28.91	28.89	28.9	688124	28.8073	down	down	correct
SPUC.US	Simplify US Equity PLUS Upside Convexity ETF	20260806	50.34	50.37	50.145	50.216	42100	49.6133	down	down	correct
SPUS.US	Tidal ETF Trust	20260806	58.56	58.92	58.48	58.68	387200	58.6539	up	up	correct
SPUU.US	Direxion Daily S&P 500 Bull 2X Shares	20260806	226.9	228.21	226.02	226.3	25500	226.3	down	down	correct
SPVM.US	Invesco Exchange	20260806	77.71	77.71	77.19	77.2778	6605	77.2778	down	down	correct
SPXE.US	ProShares S&P 500 ex	20260806	83.18	83.18	82.8	82.854	1100	82.854	down	down	correct
SPXL.US	Direxion Daily S&P500 Bull 3X Shares	20260806	293.21	295.07	290.19	291.2	1490300	291.2	down	up	incorrect
SPXN.US	ProShares S&P 500 ex	20260806	84.23	84.28	84.096	84.096	1200	84.096	down	up	incorrect
SPXS.US	Direxion Daily S&P 500 Bear 3X Shares	20260806	24.21	24.46	24.0499	24.37	7951913	24.37	up	up	correct
SPXT.US	ProShares S&P 500 ex	20260806	112.54	112.54	111.5	111.659	13700	111.659	down	down	correct
SPXU.US	ProShares UltraPro Short S&P500	20260806	33.93	34.3	33.72	34.16	5332600	34.16	up	up	correct
SPXV.US	ProShares S&P 500 ex	20260806	84.72	84.72	84.33	84.349	700	84.349	down	down	correct
SPY.US	SPDR S&P 500 ETF Trust	20260806	770.21	771.82	767.46	768.56	38416900	768.56	down	down	correct
SPYC.US	Simplify US Equity PLUS Convexity ETF	20260806	47.64	47.64	46.87	47.172	81700	47.172	down	down	correct
SPYD.US	SPDR Portfolio S&P 500 High Dividend ETF	20260806	50.12	50.2	49.42	49.49	879200	49.49	down	down	correct
SPYG.US	SPDR Portfolio S&P 500 Growth ETF	20260806	122.09	122.98	121.9	122.17	1853100	122.17	up	up	correct
SPYV.US	SPDR Portfolio S&P 500 Value ETF	20260806	63.2	63.22	62.67	62.84	1746000	62.84	down	up	incorrect
SPYX.US	SPDR S&P 500 Fossil Fuel Reserves Free ETF	20260806	63.33	63.415	63.08	63.13	38100	63.13	down	up	incorrect
SRLN.US	SPDR Blackstone Senior Loan ETF	20260806	40.42	40.4454	40.37	40.4	2139638	40.1478	down	down	correct
SRS.US	ProShares Trust	20260806	37.82	39.25	37.79	38.99	29100	38.99	up	up	correct
SRTY.US	ProShares Trust	20260806	21.59	21.94	21.24	21.88	1167500	21.88	up	up	correct
SRVR.US	Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF	20260806	31.62	31.653	31.41	31.489	40000	31.489	down	up	incorrect
SSG.US	ProShares UltraShort Semiconductors	20260806	12.09	12.3	11.57	11.95	498900	11.95	down	down	correct
SSO.US	ProShares Ultra S&P500	20260806	71.17	71.48	70.68	70.88	2079000	70.88	down	down	correct
SSPY.US	Syntax ETF Trust	20260806	100.51	100.51	99.842	99.842	700	99.842	down	down	correct
STIP.US	iShares 0	20260806	100.58	100.5882	100.525	100.55	1025954	100.55	down	down	correct
STNC.US	Stance Equity ESG Large Cap Core ETF	20260806	36.935	36.935	36.935	36.935	100	36.935
STPZ.US	PIMCO 1	20260806	52.55	52.55	52.5	52.54	34400	52.54	down	down	correct
SUB.US	iShares Short	20260806	106.17	106.22	106.15	106.22	521204	105.9923	up	up	correct
SUSA.US	iShares MSCI USA ESG Select ETF	20260806	157.87	158.32	157.6	157.79	52000	157.79	down	up	incorrect
SVOL.US	Simplify Volatility Premium ETF	20260806	15.8	15.95	15.8	15.94	238600	15.6692	up	up	correct
SWAN.US	Amplify BlackSwan Growth & Treasury Core ETF	20260806	33.62	33.62	33.46	33.5	8900	33.5	down	down	correct
SXQG.US	6 Meridian Quality Growth ETF	20260806	33.06	33.12	33.01	33.12	4000	33.12	up	up	correct
SZK.US	ProShares UltraShort Consumer Goods	20260806	20.63	21.16	20.63	21.05	600	21.05	up	up	correct
TAAG.US	Trend Aggregation Growth ETF	20260806	0.013	0.013	0.013	0.013	0	0.013
TAGG.US	TagLikeMe Corp	20260806	41.95	42.01	41.885	41.92	95486	41.7601	down	down	correct
TAGS.US	Teucrium Commodity Trust	20260806	24.97	25.09	24.95	25.05	6600	25.05	up	up	correct
TAN.US	Invesco Exchange	20260806	50.81	52.2299	50.11	51.25	1453938	51.25	up	up	correct
TAXF.US	American Century Diversified Municipal Bond ETF	20260806	49.87	49.91	49.84	49.87	26000	49.87
TBF.US	ProShares Short 20+ Year Treasury	20260806	25.24	25.34	25.18	25.31	103800	25.31	up	up	correct
TBT.US	ProShares UltraShort 20+ Year Treasury	20260806	37.77	38.13	37.62	38.08	157400	38.08	up	up	correct
TBUX.US	T. Rowe Price Exchange	20260806	49.82	49.839	49.81	49.825	330300	49.6534	up	up	correct
TBX.US	ProShares Trust	20260806	28.77	28.77	28.77	28.77	600	28.77
TCHP.US	T. Rowe Price Exchange	20260806	51.09	51.44	50.96	51.03	102200	51.03	down	down	correct
TDSB.US	Exchange Listed Funds Trust	20260806	24.61	24.61	24.58	24.608	3600	24.608	down	down	correct
TDSC.US	Exchange Listed Funds Trust	20260806	28.08	28.09	27.99	28.044	5800	28.044	down	down	correct
TDTF.US	FlexShares iBoxx 5	20260806	23.3	23.3	23.27	23.29	125000	23.29	down	down	correct
TDTT.US	FlexShares Trust	20260806	23.52	23.53	23.51	23.51	154600	23.51	down	down	correct
TDVG.US	T. Rowe Price Exchange	20260806	50.81	50.81	50.43	50.535	32800	50.535	down	down	correct
TECB.US	iShares U.S. Tech Breakthrough Multisector ETF	20260806	72.82	73.08	72.79	72.99	8900	72.99	up	up	correct
TECL.US	Direxion Shares ETF Trust	20260806	196.09	208.11	192.02	203.42	504500	203.42	up	up	correct
TECS.US	Direxion Shares ETF Trust	20260806	64.9	66.1	61.26	62.87	346200	62.87	down	down	correct
TEQI.US	T. Rowe Price Equity Income ETF	20260806	53.2	53.2	52.66	52.6677	10424	52.6677	down	up	incorrect
TFI.US	SPDR Nuveen Bloomberg Barclays Municipal Bond ETF	20260806	44.96	44.98	44.93	44.94	263178	44.8035	down	up	incorrect
TFLO.US	iShares Treasury Floating Rate Bond ETF	20260806	50.54	50.54	50.53	50.53	1787100	50.367	down	up	incorrect
TGRW.US	T. Rowe Price Growth Stock ETF	20260806	47.93	47.93	47.815	47.827	4100	47.827	down	down	correct
THD.US	iShares MSCI Thailand ETF	20260806	72.91	73.15	72.82	72.88	12200	72.88	down	down	correct
THNQ.US	Robo Global Artificial Intelligence ETF	20260806	87.47	89.25	87.04	88.182	14700	88.182	up	up	correct
TINT.US	ProShares Trust	20260806	40.68	40.693	40.68	40.693	500	40.693	up	up	correct
TINY.US	ProShares Trust	20260806	79.01	80.35	79.01	79.743	1400	79.743	up	down	incorrect
TIP.US	iShares TIPS Bond ETF	20260806	106.94	106.97	106.8	106.87	1962900	106.87	down	up	incorrect
TIPX.US	SPDR Bloomberg Barclays 1	20260806	18.6	18.6	18.57	18.59	508000	18.59	down	up	incorrect
TIPZ.US	PIMCO ETF Trust	20260806	51.05	51.05	50.98	50.99	4900	50.99	down	down	correct
TLH.US	iShares Trust	20260806	97.12	97.215	96.735	96.83	710741	96.4588	down	down	correct
TLTD.US	FlexShares Morningstar Developed Markets ex	20260806	103.32	103.65	103.05	103.16	10100	103.16	down	down	correct
TLTE.US	FlexShares Morningstar Emerging Markets Factor Tilt Index Fund	20260806	75.02	75.43	74.72	74.85	5500	74.85	down	down	correct
TMF.US	Direxion Shares ETF Trust	20260806	31.52	31.67	31.09	31.22	3309400	31.22	down	down	correct
TMV.US	Direxion Daily 20+ Year Treasury Bear 3X Shares	20260806	41.71	42.26	41.51	42.1	1097800	42.1	up	down	incorrect
TNA.US	Direxion Shares ETF Trust	20260806	73.34	74.66	72.15	72.33	2859600	72.33	down	up	incorrect
TOK.US	iShares MSCI Kokusai ETF	20260806	155.27	155.3	154.83	154.83	1400	154.83	down	up	incorrect
TOLZ.US	ProShares Trust	20260806	59.22	59.22	59.1	59.11	8500	59.11	down	up	incorrect
TOTL.US	SPDR DoubleLine Total Return Tactical ETF	20260806	38.81	38.83	38.75	38.78	306901	38.61	down	down	correct
TOTR.US	T. Rowe Price Exchange	20260806	39.57	39.57	39.485	39.495	7600	39.3221	down	up	incorrect
TPAY.US	Managed Portfolio Series	20260806	54.73	54.73	54.73	54.73	100	54.3088
TPHD.US	Timothy Plan High Dividend Stock ETF	20260806	43.69	43.69	43.27	43.43	17500	43.397	down	up	incorrect
TPIF.US	Timothy Plan International ETF	20260806	38.65	38.65	38.49	38.58	41700	38.58	down	up	incorrect
TPOR.US	Direxion Daily Transportation Bull 3X Shares	20260806	41.86	41.86	40.8	40.85	8500	40.85	down	down	correct
TPSC.US	Timothy Plan US Small Cap Core ETF	20260806	48.86	48.86	48.493	48.493	18600	48.479	down	down	correct
TPYP.US	Tortoise North American Pipeline Fund	20260806	42.41	42.47	42	42.25	26000	42.25	down	down	correct
TRND.US	Pacer Trendpilot Fund of Funds ETF	20260806	37.27	37.27	37.17	37.17	300	37.17	down	down	correct
TSPA.US	T. Rowe Price US Equity Research ETF	20260806	48.66	48.742	48.46	48.48	377900	48.48	down	down	correct
TTT.US	ProShares Trust	20260806	74.16	75.48	74.12	74.95	2700	74.95	up	up	correct
TWM.US	ProShares UltraShort Russell2000	20260806	20.87	21.1	20.63	21.05	315900	21.05	up	up	correct
TYD.US	Direxion Daily 7	20260806	22.91	22.94	22.76	22.8	6000	22.8	down	down	correct
TYO.US	Direxion Daily 7	20260806	14.58	14.63	14.58	14.61	507800	14.61	up	up	correct
TZA.US	Direxion Daily Small Cap Bear 3X Shares	20260806	38.31	38.935	37.64	38.84	4693698	38.84	up	up	correct
UBOT.US	Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares	20260806	24.193	24.6	24.075	24.17	6600	24.17	down	down	correct
UBR.US	ProShares Ultra MSCI Brazil Capped	20260806	31.7	31.7	31.23	31.27	800	31.27	down	down	correct
UBT.US	ProShares Trust	20260806	15.09	15.13	14.96	15	10000	15	down	down	correct
UCC.US	ProShares Trust	20260806	48.5	48.5	47.91	48.1	3500	48.1	down	down	correct
UCIB.US	UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B	20260806	35.29	35.29	35.29	35.29	0	35.29
UCO.US	ProShares Ultra Bloomberg Crude Oil	20260806	35.55	37.51	35.55	37.17	3045300	37.17	up	up	correct
UCON.US	First Trust Exchange	20260806	24.66	24.6935	24.63	24.665	582879	24.5699	up	up	correct
UDN.US	Invesco DB US Dollar Index Bearish Fund	20260806	18.15	18.15	18.1	18.11	53600	18.11	down	down	correct
UDOW.US	ProShares Trust	20260806	77.99	78.33	75.4	75.61	1609100	75.61	down	down	correct
UEVM.US	VictoryShares USAA MSCI Emerging Markets Value Momentum ETF	20260806	60.425	60.425	60.19	60.2365	422	60.1284	down	down	correct
UGA.US	United States Gasoline Fund LP	20260806	108.85	111.72	108.66	111.31	29200	111.31	up	up	correct
UGE.US	ProShares Ultra Consumer Goods	20260806	19.76	19.76	19.25	19.36	18900	19.36	down	down	correct
UGL.US	ProShares Trust II	20260806	48.51	49.14	47.96	48.53	2634100	48.53	up	up	correct
UITB.US	VictoryShares USAA Core Intermediate	20260806	46.3	46.32	46.222	46.246	75700	46.085	down	down	correct
UIVM.US	VictoryShares USAA MSCI International Value Momentum ETF	20260806	76.63	76.76	76.3937	76.6468	6981	76.6023	up	up	correct
UJB.US	ProShares Ultra High Yield	20260806	78.57	78.73	78.57	78.59	69900	78.59	up	down	incorrect
ULE.US	ProShares Trust II	20260806	12.64	12.64	12.54	12.54	400	12.54	down	up	incorrect
ULST.US	SPDR SSgA Ultra Short Term Bond ETF	20260806	40.32	40.32	40.29	40.3	152664	40.1603	down	up	incorrect
ULVM.US	VictoryShares USAA MSCI USA Value Momentum ETF	20260806	109.78	109.78	109.43	109.43	900	109.345	down	up	incorrect
UMDD.US	ProShares UltraPro MidCap400	20260806	37.24	37.49	36.59	36.59	6600	36.59	down	down	correct
UMI.US	USCF Midstream Energy Income Fund	20260806	59.64	59.94	59.39	59.91	24400	59.4618	up	up	correct
UNG.US	United States Natural Gas Fund LP	20260806	9.73	9.73	9.55	9.63	13407200	9.63	down	down	correct
UNL.US	United States 12 Month Natural Gas Fund LP	20260806	5.86	5.86	5.8	5.8	42000	5.8	down	down	correct
UPRO.US	ProShares UltraPro S&P500	20260806	153.46	154.41	151.86	152.43	1637100	152.43	down	down	correct
UPV.US	ProShares Ultra FTSE Europe	20260806	105.33	105.51	105.33	105.51	100	105.51	up	up	correct
UPW.US	ProShares Ultra Utilities	20260806	21.96	21.96	21.54	21.61	9500	21.61	down	up	incorrect
URA.US	Global X Funds	20260806	42.83	43.84	42.29	43.2	2337200	43.2	up	down	incorrect
URE.US	ProShares Ultra Real Estate	20260806	71.74	71.74	70.55	70.55	2000	70.55	down	up	incorrect
URNM.US	North Shore Global Uranium Mining ETF	20260806	52.29	53.59	51.47	53.06	306200	53.06	up	down	incorrect
URTH.US	iShares MSCI World ETF	20260806	209.26	209.64	208.44	208.63	1025500	208.63	down	down	correct
URTY.US	ProShares Trust	20260806	85.32	86.8	83.97	84.14	245500	84.14	down	down	correct
USAI.US	Pacer American Energy Independence ETF	20260806	45.94	46.07	45.7	45.9525	4948	45.799	up	up	correct
USCI.US	United States Commodity Index Funds Trust	20260806	99.18	99.82	99.18	99.8	15300	99.8	up	up	correct
USD.US	ProShares Ultra Semiconductors	20260806	89.41	93	87.55	90.54	565300	90.54	up	up	correct
USDU.US	WisdomTree Trust	20260806	26.4	26.49	26.38	26.45	381600	26.45	up	up	correct
USFR.US	WisdomTree Trust	20260806	50.4	50.41	50.4	50.41	9236581	50.2498	up	up	correct
USL.US	United States 12 Month Oil Fund LP	20260806	47.47	48.46	47.47	48.18	6600	48.18	up	up	correct
USML.US	ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN	20260806	46.195	46.195	46.195	46.195	100	46.195
USO.US	United States Oil Fund LP	20260806	116.46	119.73	116.19	118.87	5341900	118.87	up	up	correct
USRT.US	iShares Core U.S. REIT ETF	20260806	68.24	68.28	66.97	67.07	405600	67.07	down	down	correct
USSG.US	DBX ETF Trust	20260806	71.99	72.1	71.705	71.84	12500	71.84	down	down	correct
UST.US	ProShares Ultra 7	20260806	41.33	41.33	41.27	41.27	900	41.27	down	down	correct
USTB.US	VictoryShares USAA Core Short	20260806	50.56	50.57	50.52	50.52	206100	50.348	down	down	correct
USVM.US	VictoryShares USAA MSCI USA Small Cap Value Momentum ETF	20260806	111.53	111.73	110.43	110.473	44900	110.388	down	down	correct
UTES.US	ETFis Series Trust I	20260806	76.74	77.39	75.72	75.9	130800	75.9	down	down	correct
UTSL.US	Direxion Daily Utilities Bull 3X Shares	20260806	41.34	41.68	38.735	39.41	295400	39.41	down	down	correct
UUP.US	Invesco DB US Dollar Index Trust	20260806	28.12	28.2	28.11	28.19	1666000	28.19	up	up	correct
UWM.US	ProShares Ultra Russell2000	20260806	66.43	67.21	65.7	65.85	130200	65.85	down	down	correct
UXI.US	ProShares Ultra Industrials	20260806	63.72	63.72	62.59	62.59	2500	62.59	down	down	correct
UYG.US	ProShares Ultra Financials	20260806	100.12	100.5	98.18	98.52	13700	98.52	down	down	correct
UYM.US	ProShares Ultra Basic Materials	20260806	31.27	31.44	30.85	30.92	3000	30.92	down	down	correct
VALQ.US	American Century ETF Trust	20260806	71.375	71.52	71.3	71.344	5400	71.344	down	down	correct
VAW.US	Vanguard Materials Index Fund ETF Shares	20260806	234.79	234.79	232.35	232.97	29500	232.97	down	up	incorrect
VB.US	Vanguard Small	20260806	303.21	304.9	301.7	301.96	304100	301.96	down	up	incorrect
VBK.US	Vanguard Small	20260806	351.5	356.04	350.26	352.11	441300	352.11	up	down	incorrect
VBND.US	ETF Series Solutions	20260806	42.96	43.08	42.96	43.0301	11093	42.865	up	down	incorrect
VBR.US	Vanguard Small	20260806	250.78	250.78	248.18	248.41	596800	248.41	down	up	incorrect
VCLN.US	Virtus Duff & Phelps Clean Energy ETF	20260806	28.44	28.44	28.44	28.44	100	28.44
VCR.US	Vanguard Consumer Discretionary Index Fund ETF Shares	20260806	399.68	399.97	396.48	397.38	41200	397.38	down	down	correct
VDC.US	Vanguard Consumer Staples Index Fund ETF Shares	20260806	233.47	234	229.74	230.79	93700	230.79	down	down	correct
VDE.US	Vanguard Energy Index Fund ETF Shares	20260806	164.41	165	162.69	164.12	340700	164.12	down	down	correct
VEA.US	Vanguard FTSE Developed Markets Index Fund ETF Shares	20260806	72.13	72.53	72.01	72.12	14125500	72.12	down	down	correct
VEGA.US	AdvisorShares Trust	20260806	52.99	53.14	52.99	53.03	6900	53.03	up	up	correct
VEGI.US	iShares MSCI Global Agriculture Producers ETF	20260806	44.58	44.69	44.31	44.37	18900	44.37	down	down	correct
VEGN.US	US Vegan Climate ETF	20260806	77.01	77.51	76.21	77.3	10900	77.3	up	up	correct
VEU.US	Vanguard FTSE All	20260806	84.34	84.81	84.16	84.37	1418900	84.37	up	up	correct
VFH.US	Vanguard Financials Index Fund ETF Shares	20260806	142.7	142.7	140.94	141.39	406900	141.39	down	down	correct
VGK.US	Vanguard FTSE Europe Index Fund ETF Shares	20260806	92.03	92.28	91.76	91.83	4135900	91.83	down	down	correct
VGT.US	Vanguard World Fund	20260806	118.3	120.53	117.82	119.6	3606100	119.6	up	up	correct
VHT.US	Vanguard Health Care Index Fund ETF Shares	20260806	311.66	313.49	306.59	309.02	124700	309.02	down	down	correct
VIDI.US	ETF Series Solutions	20260806	39.63	39.63	39.52	39.52	3100	39.52	down	down	correct
VIG.US	Vanguard Specialized Funds	20260806	245.58	245.68	243.83	244.37	1321800	244.37	down	down	correct
VIOG.US	Vanguard S&P Small	20260806	152.67	153.01	151.1	151.1	23600	151.1	down	down	correct
VIOO.US	Vanguard Admiral Funds	20260806	138.22	138.55	136.95	137.1	74600	137.1	down	down	correct
VIOV.US	Vanguard S&P Small	20260806	119.45	119.64	118.35	118.38	49300	118.38	down	down	correct
VIS.US	Vanguard Industrials Index Fund ETF Shares	20260806	358.3	361.07	354.97	355.45	196400	355.45	down	down	correct
VLU.US	SPDR S&P 1500 Value Tilt ETF	20260806	249.03	249.03	246.61	246.76	5400	246.76	down	down	correct
VNLA.US	Janus Henderson Short Duration Income ETF	20260806	48.86	48.86	48.8306	48.84	326602	48.651	down	down	correct
VNQ.US	Vanguard Specialized Funds	20260806	99.65	99.66	97.77	98.04	2922400	98.04	down	down	correct
VNSE.US	Natixis ETF Trust II	20260806	42.691	42.691	42.691	42.691	100	42.691
VO.US	Vanguard Mid	20260806	82.5	82.66	82.03	82.14	5039000	82.14	down	down	correct
VOE.US	Vanguard Mid	20260806	208.01	208.08	205.98	206.64	282400	206.64	down	down	correct
VOO.US	Vanguard S&P 500 ETF	20260806	707.93	709.46	705.43	706.4	4668700	706.4	down	down	correct
VOOG.US	Vanguard S&P 500 Growth Index Fund ETF Shares	20260806	84.76	85.4	84.59	84.84	1005300	84.84	up	up	correct
VOOV.US	Vanguard Admiral Funds	20260806	227.82	227.94	225.95	226.45	56300	226.45	down	down	correct
VOT.US	Vanguard Mid	20260806	302.5	306.07	301.92	302.03	212800	302.03	down	down	correct
VOX.US	Vanguard Communication Services Index Fund ETF Shares	20260806	185.94	187.38	185.67	186.32	129500	186.32	up	up	correct
VPC.US	ETFis Series Trust I	20260806	15.2	15.5	15.2	15.466	35400	15.466	up	up	correct
VPL.US	Vanguard FTSE Pacific Index Fund ETF Shares	20260806	111.9	113.29	111.42	112.28	255700	112.28	up	up	correct
VPU.US	Vanguard Utilities Index Fund ETF Shares	20260806	190.39	191.24	186.8	187.64	484100	187.64	down	down	correct
VRAI.US	Virtus Real Asset Income ETF	20260806	28.077	28.077	28.077	28.077	100	28.077
VRP.US	Invesco Variable Rate Preferred ETF	20260806	24.23	24.24	24.185	24.225	575435	24.1353	down	down	correct
VSLU.US	ETF Opportunities Trust	20260806	49.08	49.097	48.805	48.95	18200	48.95	down	down	correct
VSS.US	Vanguard FTSE All	20260806	157.17	157.75	156.74	157.16	132000	157.16	down	down	correct
VT.US	Vanguard Total World Stock Index Fund ETF Shares	20260806	160.1	160.68	159.77	159.92	4295900	159.92	down	down	correct
VTEB.US	Vanguard Tax	20260806	49.7	49.71	49.6499	49.67	6677336	49.5256	down	down	correct
VTI.US	Vanguard Index Funds	20260806	379.82	380.94	378.64	379.07	3090038	379.07	down	down	correct
VTV.US	Vanguard Value Index Fund ETF Shares	20260806	225.06	225.06	222.94	223.37	2721000	223.37	down	down	correct
VUG.US	Vanguard Growth Index Fund ETF Shares	20260806	88.55	89.155	88.46	88.68	6921619	88.68	up	up	correct
VUSE.US	Vident Core U.S. Equity Fund	20260806	73.51	73.51	73.322	73.438	4600	73.438	down	down	correct
VV.US	Vanguard Large	20260806	354.68	355.35	353.37	353.82	206400	353.82	down	down	correct
VWO.US	Vanguard FTSE Emerging Markets Index Fund ETF Shares	20260806	59.75	60.22	59.67	59.96	5073700	59.96	up	up	correct
VXF.US	Vanguard Extended Market Index Fund ETF Shares	20260806	243.22	245.67	242.75	243.05	303400	243.05	down	down	correct
VYM.US	Vanguard High Dividend Yield Index Fund ETF Shares	20260806	165.92	166.06	164.59	164.77	877700	164.77	down	down	correct
WANT.US	Direxion Daily Cnsmr Discret Bull 3XShrs	20260806	43.18	43.27	42.28	42.71	28200	42.71	down	down	correct
WBIF.US	Absolute Shares Trust	20260806	36.66	36.66	36.43	36.511	2500	36.511	down	down	correct
WBIG.US	WBI BullBear Yield 3000 ETF	20260806	26.56	26.56	26.38	26.4257	10995	26.3929	down	down	correct
WBIL.US	WBI BullBear Quality 3000 ETF	20260806	40.575	40.575	40.326	40.326	5300	40.326	down	up	incorrect
WBIY.US	WBI Power Factor High Dividend ETF	20260806	37.85	37.85	37.51	37.519	17600	37.519	down	up	incorrect
WDIV.US	SPDR Index Shares Funds	20260806	83.97	83.99	83.61	83.66	8400	83.66	down	up	incorrect
WEAT.US	Teucrium Wheat	20260806	24.06	24.06	23.54	23.72	284200	23.72	down	up	incorrect
WEBL.US	Direxion Daily Dow Jones Internet Bull 3X Shares	20260806	27.22	28.199	27.054	27.67	244400	27.67	up	down	incorrect
WEBS.US	Direxion Daily Dow Jones Internet Bear 3X Shares	20260806	15.5	15.609	15.22	15.52	83300	15.52	up	down	incorrect
WIP.US	SPDR FTSE International Government Inflation	20260806	39.45	39.45	39.2506	39.34	40384	39.2195	down	up	incorrect
WLTH.US	WLTH	20260806	9.51	9.755	9.51	9.63	775800	9.63	up	up	correct
WOMN.US	Impact Shares YWCA Women's Empowerment ETF	20260806	44.84	44.99	44.84	44.99	400	44.99	up	up	correct
WTMF.US	WisdomTree Managed Futures Strategy Fund	20260806	41.39	41.49	41.18	41.19	14700	41.19	down	up	incorrect
WWJD.US	Inspire International ESG ETF	20260806	40.35	40.5	39.885	40.43	53700	40.43	up	up	correct
XAR.US	SPDR S&P Aerospace & Defense ETF	20260806	283.73	290.76	281.46	282.91	157300	282.91	down	down	correct
XBI.US	SPDR S&P Biotech ETF	20260806	153.95	156.89	153.14	154.5	8778700	154.5	up	up	correct
XCEM.US	Columbia EM Core ex	20260806	48.62	49.379	48.48	48.93	193800	48.93	up	up	correct
XCLR.US	Global X S&P 500® Collar 95	20260806	28.12	28.12	28.105	28.105	200	28.105	down	down	correct
XDIV.US	Metaurus Equity Component Trust	20260806	31.42	31.48	31.32	31.358	30500	31.358	down	down	correct
XES.US	SPDR S&P Oil & Gas Equipment & Services ETF	20260806	112.67	115.45	112.67	113.78	35500	113.78	up	down	incorrect
XHB.US	SPDR S&P Homebuilders ETF	20260806	110.47	110.97	108.44	108.81	1651700	108.81	down	down	correct
XHE.US	SPDR Series Trust	20260806	92.18	92.18	90.93	91.25	135200	91.25	down	down	correct
XHS.US	SPDR Series Trust	20260806	134.41	134.41	131.38	131.82	18100	131.82	down	down	correct
XITK.US	SPDR Series Trust	20260806	193.06	197.13	193.06	197.13	1200	197.13	up	down	incorrect
XLB.US	Materials Select Sector SPDR Fund	20260806	52.63	52.86	52.01	52.17	9000600	52.17	down	up	incorrect
XLC.US	Communication Services Select Sector SPDR Fund	20260806	111.18	111.92	110.8	111.18	3904200	111.18
XLE.US	The Select Sector SPDR Trust	20260806	58.39	58.56	57.58	58.16	25084278	58.16	down	down	correct
XLF.US	Financial Select Sector SPDR Fund	20260806	58.38	58.38	57.59	57.81	27704200	57.81	down	down	correct
XLG.US	Invesco S&P 500 Top 50 ETF	20260806	63	63.27	62.84	62.95	790600	62.95	down	up	incorrect
XLI.US	Industrial Select Sector SPDR Fund	20260806	186.7	187.46	184.5	184.76	5520400	184.76	down	down	correct
XLK.US	Technology Select Sector SPDR Fund	20260806	183.19	186.91	182.06	185.33	6706000	185.33	up	up	correct
XLP.US	Consumer Staples Select Sector SPDR Fund	20260806	86.31	86.41	84.69	85.11	8275700	85.11	down	down	correct
XLRE.US	The Real Estate Select Sector SPDR Fund	20260806	45.535	45.54	44.66	44.81	4976400	44.81	down	down	correct
XLSR.US	SPDR SSGA U.S. Sector Rotation ETF	20260806	66.47	66.59	66.22	66.293	34600	66.293	down	down	correct
XLU.US	The Select Sector SPDR Trust	20260806	44.15	44.27	43.16	43.38	27020100	43.38	down	down	correct
XLV.US	Health Care Select Sector SPDR Fund	20260806	166.14	167.02	163.03	164.45	9435100	164.45	down	down	correct
XLY.US	The Select Sector SPDR Trust	20260806	118.61	118.8	117.71	118.1	4827900	118.1	down	down	correct
XME.US	SPDR Series Trust	20260806	111.67	112.89	109.83	110.35	2877400	110.35	down	up	incorrect
XMHQ.US	Invesco S&P MidCap Quality ETF	20260806	117.81	117.97	117.03	117.14	117600	117.14	down	down	correct
XMLV.US	Invesco S&P MidCap Low Volatility ETF	20260806	68.97	69.16	68.32	68.38	11900	68.38	down	down	correct
XMMO.US	Invesco S&P MidCap Momentum ETF	20260806	159.69	162.47	158.95	159.44	255300	159.44	down	down	correct
XMVM.US	Invesco S&P MidCap Value with Momentum ETF	20260806	75.14	75.14	74.19	74.19	47100	74.19	down	down	correct
XNTK.US	SPDR NYSE Technology ETF	20260806	351.99	360.42	350.06	356.79	48100	356.79	up	up	correct
XOP.US	SPDR S&P Oil & Gas Exploration & Production ETF	20260806	168.42	168.96	165.37	167.05	2715400	167.05	down	down	correct
XPH.US	SPDR Series Trust	20260806	69.95	70.69	69.79	70.34	50600	70.34	up	up	correct
XPND.US	First Trust Exchange	20260806	39.52	39.675	39.52	39.551	3200	39.551	up	up	correct
XPP.US	ProShares Ultra FTSE China 50	20260806	21.76	21.86	21.66	21.84	3000	21.84	up	up	correct
XRMI.US	Global X S&P 500® Risk Managed Income ETF	20260806	17.3	17.4	17.3	17.385	8400	17.2065	up	up	correct
XRT.US	SPDR S&P Retail ETF	20260806	90.63	90.94	89.77	89.85	5075500	89.85	down	down	correct
XSD.US	SPDR Series Trust	20260806	506.04	532	502.9	520.42	95100	520.42	up	up	correct
XSLV.US	Invesco S&P SmallCap Low Volatility ETF	20260806	54.03	54.13	53.59	53.59	3400	53.59	down	down	correct
XSMO.US	Invesco S&P SmallCap Momentum ETF	20260806	89.03	90.11	88.23	88.34	248900	88.34	down	down	correct
XSOE.US	WisdomTree Emerging Markets ex	20260806	46	46.71	45.95	46.25	62200	46.25	up	up	correct
XSVM.US	Invesco S&P SmallCap Value with Momentum ETF	20260806	72.01	72.01	70.75	70.75	21600	70.75	down	down	correct
XSW.US	SPDR S&P Software & Services ETF	20260806	188.58	190.89	188.53	190.57	39400	190.57	up	up	correct
XTL.US	SPDR Series Trust	20260806	213.7	219.23	211.95	214.8	64800	214.8	up	up	correct
XTN.US	SPDR S&P Transportation ETF	20260806	112.84	112.84	111.23	111.35	22200	111.35	down	up	incorrect
XYLD.US	Global X Funds	20260806	41.5	41.56	41.49	41.52	423800	41.21	up	up	correct
XYLG.US	Global X S&P 500® Covered Call & Growth ETF	20260806	29.54	29.65	29.5	29.545	13343	29.4355	up	down	incorrect
YANG.US	Direxion Shares ETF Trust	20260806	27.49	27.92	27.32	27.42	502200	27.42	down	up	incorrect
YCL.US	ProShares Ultra Yen	20260806	18.29	18.29	18.09	18.11	25100	18.11	down	up	incorrect
YCS.US	ProShares UltraShort Yen	20260806	53.78	54.2	53.7	54.16	32200	54.16	up	up	correct
YINN.US	Direxion Daily FTSE China Bull 3X Shares	20260806	30.91	31.09	30.4	30.98	787200	30.98	up	up	correct
YLD.US	Principal Exchange	20260806	18.86	18.92	18.86	18.92	123036	18.8075	up	down	incorrect
YOLO.US	AdvisorShares Trust	20260806	2.45	2.62	2.45	2.58	29000	2.58	up	down	incorrect
YXI.US	ProShares Short FTSE China 50	20260806	21.54	21.54	21.54	21.54	100	21.54
YYY.US	Amplify ETF Trust	20260806	11.37	11.37	11.33	11.36	267030	11.2406	down	down	correct
ZHDG.US	ZEGA Buy and Hedge ETF	20260806	24.1	24.1	24.06	24.06	2200	24.06	down	down	correct
ZIG.US	ETF Series Solutions	20260806	40.526	40.526	40.526	40.526	100	40.526
ZROZ.US	PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange	20260806	59.01	59.27	58.65	58.72	216100	58.72	down	down	correct
ZSL.US	ProShares Trust II	20260806	27.61	28.05	27.23	27.23	1807200	27.23	down	down	correct