CollectAI

close-nyse_etfs

2026/08/13

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAA.US	Listed Funds Trust	20260813	24.94	24.97	24.94	24.955	4900	24.865	up	down	incorrect
AAAU.US	Goldman Sachs Physical Gold ETF	20260813	43.21	43.25	42.82	42.89	1297400	42.89	down	down	correct
ABEQ.US	Absolute Core Strategy ETF	20260813	38.666	38.758	38.66	38.758	14300	38.758	up	up	correct
ACES.US	ALPS Clean Energy ETF	20260813	32.32	32.73	32.14	32.41	108200	32.41	up	up	correct
ACSG.US	Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF	20260813	50.72	50.72	50.57	50.603	1200	50.603	down	down	correct
ACVF.US	ETF Opportunities Trust	20260813	56.715	56.9	56.685	56.791	1900	56.791	up	up	correct
ADIV.US	SmartETFs Asia Pacific Dividend Builder ETF	20260813	19.78	19.78	19.75	19.75	400	19.75	down	down	correct
AFK.US	VanEck Vectors Africa Index ETF	20260813	28.13	28.25	27.82	28.2	5500	28.2	up	up	correct
AFLG.US	First Trust Active Factor Large Cap ETF	20260813	45.14	45.356	45.14	45.337	42900	45.337	up	down	incorrect
AFMC.US	First Trust Active Factor Mid Cap ETF	20260813	41.83	41.99	41.754	41.87	26400	41.87	up	up	correct
AFSM.US	First Trust Active Factor Small Cap ETF	20260813	41.28	41.305	41.12	41.197	4700	41.197	down	down	correct
AGG.US	iShares Core U.S. Aggregate Bond ETF	20260813	97.72	97.89	97.65	97.69	9597174	97.352	down	down	correct
AGGY.US	WisdomTree Trust	20260813	42.89	42.97	42.8401	42.86	90431	42.6806	down	down	correct
AGOX.US	Adaptive Growth Opportunities ETF	20260813	34.679	34.82	34.3	34.727	26000	34.727	up	up	correct
AGQ.US	ProShares Trust II	20260813	80.33	80.42	78.1	78.42	1606600	78.42	down	down	correct
AGZ.US	iShares Agency Bond ETF	20260813	108.72	108.92	108.72	108.92	13929	108.6091	up	up	correct
AHYB.US	American Century ETF Trust	20260813	46.06	46.125	46.04	46.08	4500	46.08	up	up	correct
AIEQ.US	AI Powered Equity ETF	20260813	51.01	51.49	51.01	51.457	5900	51.457	up	down	incorrect
ALTL.US	Pacer Funds Trust	20260813	47.17	47.245	47.07	47.22	2374	47.22	up	up	correct
AMAX.US	Starboard Investment Trust	20260813	7.6	7.6	7.58	7.58	3510	7.5062	down	down	correct
AMLP.US	ALPS ETF Trust	20260813	54.43	54.73	54.28	54.35	1340100	54.35	down	up	incorrect
AMOM.US	QRAFT AI	20260813	59.79	60.36	59.77	60.034	2300	60.034	up	up	correct
AMUB.US	UBS ETRACS Alerian MLP Index ETN Series B	20260813	24.23	24.23	23.31	23.3329	2812	23.026	down	down	correct
AMZA.US	InfraCap MLP ETF	20260813	49.54	49.83	49.4	49.58	20879	49.2437	up	up	correct
ANEW.US	ProShares Trust	20260813	53.701	53.701	53.701	53.701	100	53.701
AOA.US	iShares Trust	20260813	99.77	100.03	99.61	99.89	98200	99.89	up	up	correct
AOK.US	iShares Core Conservative Allocation ETF	20260813	41.48	41.59	41.48	41.54	128300	41.54	up	up	correct
AOM.US	iShares Core Moderate Allocation ETF	20260813	50	50.14	49.99	50.08	105200	50.08	up	up	correct
AOR.US	iShares Trust	20260813	70.35	70.49	70.24	70.4	312200	70.4	up	up	correct
ARB.US	AltShares Trust	20260813	29.79	29.79	29.5	29.74	117900	29.74	down	down	correct
ARGT.US	Global X Funds	20260813	91.38	91.75	90.27	91.04	150200	91.04	down	down	correct
ARKF.US	ARK ETF Trust	20260813	43.1	44.265	43.1	44.18	151900	44.18	up	up	correct
ARKK.US	ARK ETF Trust	20260813	81.375	82.925	81.25	82.59	3048600	82.59	up	down	incorrect
ARKW.US	ARK Next Generation Internet ETF	20260813	150.45	154.7	150.45	154.06	72300	154.06	up	down	incorrect
ASEA.US	Global X Funds	20260813	21.49	21.49	21.23	21.37	36500	21.37	down	down	correct
ASHR.US	DBX ETF Trust	20260813	34.79	34.88	34.76	34.78	3316400	34.78	down	down	correct
ASHS.US	Xtrackers Harvest CSI 500 China	20260813	43.45	43.46	43.38	43.38	1500	43.38	down	up	incorrect
ATFV.US	Alger 35 ETF	20260813	40.84	41.468	40.84	40.975	15700	40.975	up	up	correct
AUSF.US	Global X Funds	20260813	52.05	52.25	51.95	52.25	25700	52.25	up	up	correct
AVDE.US	American Century ETF Trust	20260813	94.11	94.315	93.985	94.17	749900	94.17	up	up	correct
AVDV.US	American Century ETF Trust	20260813	110.52	110.63	110.16	110.51	679700	110.51	down	down	correct
AVEM.US	American Century ETF Trust	20260813	93.51	94.269	93.34	93.87	2457500	93.87	up	up	correct
AVES.US	Avantis® Emerging Markets Value ETF	20260813	65.44	65.765	65.24	65.49	115300	65.49	up	down	incorrect
AVIG.US	Avantis Core Fixed Income ETF	20260813	40.91	40.98	40.88	40.88	118700	40.88	down	up	incorrect
AVIV.US	Avantis International Large Cap	20260813	82.92	82.92	82.665	82.8	69600	82.8	down	down	correct
AVLV.US	American Century ETF Trust	20260813	94.69	95.04	94.63	94.83	1025100	94.83	up	up	correct
AVMU.US	Avantis Core Municipal Fixed Income ETF	20260813	45.645	45.665	45.59	45.59	5900	45.59	down	up	incorrect
AVRE.US	AVRE	20260813	48.2	48.54	48.2	48.37	86900	48.37	up	up	correct
AVSF.US	American Century ETF Trust	20260813	46.42	46.45	46.39	46.43	35900	46.43	up	up	correct
AVUS.US	American Century ETF Trust	20260813	131.92	132.6	131.92	132.35	314000	132.35	up	up	correct
AVUV.US	American Century ETF Trust	20260813	127.94	128.3	127.71	128.01	1306500	128.01	up	up	correct
AWAY.US	ETFMG Travel Tech ETF	20260813	20.2	20.41	20.12	20.36	110400	20.36	up	up	correct
BAB.US	Invesco Exchange	20260813	26.39	26.54	26.39	26.46	373784	26.3594	up	up	correct
BAR.US	GraniteShares Gold Trust	20260813	43.13	43.18	42.78	42.8	184500	42.8	down	down	correct
BATT.US	Amplify ETF Trust	20260813	15.46	15.55	15.3	15.39	43300	15.39	down	down	correct
BBC.US	Virtus LifeSci Biotech Clinical Trials ETF	20260813	53.69	53.69	52.3	52.354	22000	52.354	down	down	correct
BBMC.US	JPMorgan BetaBuilders U.S. Mid Cap Equity ETF	20260813	129.51	129.66	128.93	129.598	23700	129.598	up	up	correct
BBP.US	ETFis Series Trust I	20260813	103.12	103.39	100.76	101.09	7700	101.09	down	up	incorrect
BBSC.US	JPMorgan BetaBuilders U.S. Small Cap Equity ETF	20260813	93.233	93.233	92.68	92.9	3300	92.9	down	up	incorrect
BCD.US	Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K	20260813	36.965	36.97	36.81	36.818	29800	36.818	down	down	correct
BCI.US	Aberdeen Standard Bloomberg All Commodity Strategy K	20260813	24.49	24.525	24.354	24.37	546800	24.37	down	down	correct
BDCX.US	ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN	20260813	21.28	21.422	21.28	21.422	100	21.422	up	up	correct
BDCZ.US	UBS ETRACS Wells Fargo Business Development Company Index ETN	20260813	15.58	15.731	15.58	15.731	1000	15.731	up	down	incorrect
BDRY.US	ETF Managers Group Commodity Trust I	20260813	13.77	14.165	13.77	13.89	19300	13.89	up	up	correct
BEDZ.US	AdvisorShares Hotel ETF	20260813	36.79	36.79	36.79	36.79	100	36.79
BERZ.US	MicroSectors™ Solactive FANG & Innovation	20260813	21.2	21.205	19.47	19.62	205600	19.62	down	down	correct
BETZ.US	Roundhill Sports Betting & iGaming ETF	20260813	19.07	19.28	19.07	19.245	2100	19.245	up	up	correct
BFOR.US	Barron's 400 ETF	20260813	24.54	24.58	24.5	24.56	398000	24.56	up	up	correct
BIBL.US	Northern Lights Fund Trust IV	20260813	57.3	57.473	57.186	57.19	20500	57.19	down	down	correct
BIGY.US	ETF Series Solutions	20260813	52.56	52.827	52.56	52.77	4400	52.77	up	up	correct
BIL.US	SPDR Bloomberg Barclays 1	20260813	91.51	91.51	91.5	91.51	6803700	91.2307
BILS.US	SPDR Series Trust	20260813	99.26	99.27	99.26	99.27	167934	98.9562	up	up	correct
BITO.US	ProShares Bitcoin Strategy ETF	20260813	8.58	8.64	8.47	8.56	62915900	8.56	down	down	correct
BITQ.US	Exchange Traded Concepts Trust	20260813	22.8	23.43	22.5	22.84	68000	22.84	up	down	incorrect
BIV.US	Vanguard Intermediate	20260813	75.77	75.93	75.75	75.76	1071575	75.4731	down	down	correct
BIZD.US	VanEck Vectors BDC Income ETF	20260813	13.34	13.6	13.34	13.54	2582000	13.54	up	up	correct
BKAG.US	BNY Mellon Core Bond ETF	20260813	41.4	41.49	41.4	41.425	100400	41.2839	up	up	correct
BKEM.US	BNY Mellon ETF Trust	20260813	30.37	31.02	30.37	30.488	4300	30.488	up	up	correct
BKF.US	iShares MSCI BRIC ETF	20260813	40.45	40.45	40.18	40.25	4300	40.25	down	down	correct
BKHY.US	BNY Mellon High Yield Beta ETF	20260813	47.35	47.42	47.35	47.395	24000	47.1381	up	up	correct
BKIE.US	BNY Mellon International Equity ETF	20260813	34.89	35.04	34.89	35	104300	35	up	up	correct
BKLC.US	BNY Mellon US Large Cap Core Equity ETF	20260813	49.54	49.84	49.54	49.73	305294	49.73	up	up	correct
BKLN.US	Invesco Exchange	20260813	20.55	20.57	20.55	20.57	8799647	20.4567	up	up	correct
BKMC.US	BNY Mellon US Mid Cap Core Equity ETF	20260813	41.83	41.96	41.68	41.92	17000	41.92	up	up	correct
BKSE.US	BNY Mellon ETF Trust	20260813	45.59	45.75	45.43	45.69	14800	45.69	up	up	correct
BKUI.US	BNY Mellon ETF Trust	20260813	49.64	49.67	49.64	49.665	13600	49.5063	up	up	correct
BLES.US	Northern Lights Fund Trust IV	20260813	50.07	50.07	49.88	49.96	5300	49.96	down	down	correct
BLOK.US	Amplify Transformational Data Sharing ETF	20260813	60.5	61.29	59.93	60.35	87500	60.35	down	up	incorrect
BLV.US	Vanguard Long	20260813	66.3	66.5699	66.21	66.28	676247	65.9989	down	down	correct
BMED.US	BlackRock Future Health ETF	20260813	32.31	32.348	32.31	32.348	3500	32.348	up	down	incorrect
BNDC.US	FlexShares Core Select Bond Fund	20260813	21.87	21.87	21.78	21.795	5700	21.795	down	down	correct
BNDD.US	BNDD	20260813	95.65	95.87	95.64	95.64	9900	95.3528	down	down	correct
BNKD.US	MicroSectors U.S. Big Banks Index	20260813	25.68	25.68	25.637	25.637	200	25.637	down	down	correct
BNKU.US	MicroSectors U.S. Big Banks Index 3X Leveraged ETNs	20260813	48.34	48.34	47.655	48.043	2600	48.043	down	down	correct
BNO.US	United States Brent Oil Fund LP	20260813	49.65	50.61	49.07	49.74	1171800	49.74	up	down	incorrect
BOAT.US	SonicShares Global Shipping ETF	20260813	44.62	45.61	44.62	45.46	38700	45.46	up	up	correct
BOIL.US	ProShares Ultra Bloomberg Natural Gas	20260813	19.98	20.19	19.44	19.61	5832800	19.61	down	down	correct
BOND.US	PIMCO Active Bond Exchange	20260813	90.93	91.08	90.87	90.91	604120	90.5078	down	down	correct
BOUT.US	Innovator ETFs Trust	20260813	45.58	45.58	44.72	44.72	900	44.72	down	down	correct
BRF.US	VanEck Vectors ETF Trust	20260813	15.02	15.08	15	15.08	2000	15.08	up	down	incorrect
BRZU.US	Direxion Daily MSCI Brazil Bull 2X Shares	20260813	84.41	85.36	83.3559	84.2563	28170	84.2563	down	up	incorrect
BSV.US	Vanguard Short	20260813	77.65	77.7726	77.6398	77.69	3255220	77.4209	up	up	correct
BTAL.US	AGFiQ U.S. Market Neutral Anti	20260813	11.83	11.91	11.76	11.81	346000	11.81	down	down	correct
BUL.US	Pacer US Cash Cows Growth ETF	20260813	63.91	64.133	63.575	64.124	3700	64.124	up	up	correct
BULZ.US	MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs	20260813	37.04	40.18	36.985	39.71	752800	39.71	up	up	correct
BUZZ.US	VanEck Vectors ETF Trust	20260813	36.59	37.39	36.58	37.15	17100	37.15	up	up	correct
BWX.US	SPDR Bloomberg Barclays International Treasury Bond ETF	20260813	21.87	21.885	21.82	21.83	171922	21.7858	down	up	incorrect
BWZ.US	SPDR Bloomberg Barclays Short Term International Treasury Bond ETF	20260813	27.17	27.2	27.11	27.11	28787	27.0605	down	up	incorrect
BYLD.US	iShares Yield Optimized Bond ETF	20260813	22.35	22.4	22.34	22.35	121000	22.35
BZQ.US	ProShares Trust	20260813	23.58	24	23.47	23.72	4900	23.72	up	up	correct
CANE.US	Teucrium Sugar	20260813	10.69	10.86	10.69	10.84	176500	10.84	up	up	correct
CAPE.US	Barclays ETN+ Shiller Capet ETN	20260813	33.08	33.36	33.08	33.3	19300	33.3	up	up	correct
CBON.US	VanEck Vectors ChinaAMC China Bond ETF	20260813	24.03	24.065	23.97	23.985	4450	23.9586	down	down	correct
CBSE.US	Listed Funds Trust	20260813	48.24	49.06	48.24	48.587	2100	48.587	up	down	incorrect
CCOR.US	Core Alternative ETF	20260813	26.42	26.58	26.38	26.579	3900	26.579	up	up	correct
CEF.US	Sprott Physical Gold and Silver Trust	20260813	44.98	45.91	44.11	44.19	807500	44.19	down	down	correct
CEFD.US	ETRACS Monthly Pay 1.5X Leveraged Closed	20260813	19.143	19.316	19.143	19.316	2100	19.316	up	up	correct
CEW.US	WisdomTree Emerging Currency Strategy Fund	20260813	19.81	19.84	19.78	19.8	3100	19.8	down	down	correct
CGW.US	Invesco Exchange	20260813	65.79	65.9	65.45	65.63	16700	65.63	down	up	incorrect
CHAU.US	Direxion Daily CSI 300 China A Share Bull 2X Shares	20260813	22.26	22.352	22.21	22.21	61400	22.21	down	down	correct
CHGX.US	ETF Series Solutions	20260813	34.01	34.33	34.01	34.3108	8036	34.3108	up	up	correct
CHIQ.US	Global X MSCI China Consumer Disc ETF	20260813	17.77	17.88	17.53	17.56	63000	17.56	down	down	correct
CHIU.US	Global X MSCI China Utilities ETF	20260813	2.09	2.1	2.08	2.1	19900	2.1	up	up	correct
CLSM.US	Cabana Target Leading Sector Moderate ETF	20260813	27.95	27.95	27.87	27.895	3300	27.895	down	down	correct
CMBS.US	iShares Trust	20260813	48.24	48.3999	48.23	48.315	17813	48.1674	up	up	correct
CMDY.US	iShares Bloomberg Roll Select Broad Commodity ETF	20260813	60.41	60.51	60.08	60.16	38500	60.16	down	down	correct
CMF.US	iShares Trust	20260813	56.89	56.97	56.88	56.93	510899	56.7843	up	up	correct
CNBS.US	Amplify ETF Trust	20260813	27.75	27.75	26.965	27.329	2600	27.329	down	down	correct
CNRG.US	SPDR Kensho Clean Power ETF	20260813	96.48	96.48	95.05	95.09	5300	95.09	down	up	incorrect
CNXT.US	VanEck Vectors ChinaAMC SME	20260813	51.32	51.63	51.32	51.61	120800	51.61	up	up	correct
COM.US	Direxion Shares ETF Trust	20260813	34.05	34.08	33.98	34.01	26300	34.01	down	down	correct
COMB.US	GraniteShares Bloomberg Commodity Broad Strategy No K	20260813	26.41	26.45	26.281	26.32	26400	26.32	down	down	correct
COPX.US	Global X Copper Miners ETF	20260813	86.76	87.13	85	85.52	4882800	85.52	down	down	correct
CORN.US	Teucrium Commodity Trust	20260813	18.07	18.19	17.89	17.91	318100	17.91	down	down	correct
CORP.US	PIMCO Investment Grade Corporate Bond Index Exchange	20260813	95.29	95.5	95.17	95.27	45509	94.8788	down	down	correct
CPER.US	United States Copper Index Fund LP	20260813	40.07	40.24	39.85	39.85	648000	39.85	down	down	correct
CQQQ.US	Invesco China Technology ETF	20260813	51.51	51.66	50.96	51.05	1008600	51.05	down	down	correct
CRAK.US	VanEck Vectors ETF Trust	20260813	57.27	58.45	57	58.44	224700	58.44	up	up	correct
CRBN.US	iShares Trust	20260813	261.86	261.86	260.77	261.31	3300	261.31	down	up	incorrect
CRPT.US	First Trust SkyBridge Crypto Industry and Digital Economy ETF	20260813	11.31	11.77	11.3	11.357	21100	11.357	up	up	correct
CSD.US	Invesco S&P Spin	20260813	136.92	138.89	136.65	138.24	15400	138.24	up	up	correct
CTEX.US	ProShares S&P Kensho Cleantech ETF	20260813	36	36	35.231	35.231	100	35.231	down	up	incorrect
CURE.US	Direxion Shares ETF Trust	20260813	133.36	134	129.78	130.88	23100	130.88	down	down	correct
CUT.US	Invesco MSCI Global Timber ETF	20260813	30.33	30.51	30.28	30.5	6800	30.5	up	up	correct
CVY.US	Invesco Zacks Multi	20260813	30.18	30.36	30.17	30.34	4400	30.34	up	up	correct
CWB.US	SPDR Bloomberg Barclays Convertible Securities ETF	20260813	105.16	107.33	105.16	106.4	769880	106.2388	up	up	correct
CWEB.US	Direxion Shares ETF Trust	20260813	23.12	23.28	22.21	22.4	1062900	22.4	down	up	incorrect
CWI.US	SPDR MSCI ACWI ex	20260813	41.55	41.74	41.55	41.67	151200	41.67	up	up	correct
CWS.US	AdvisorShares Focused Equity ETF	20260813	73.36	73.42	72.88	73.361	4400	73.361	up	up	correct
CZA.US	Invesco Zacks Mid	20260813	126.8	127.59	126.8	127.55	1300	127.55	up	up	correct
DAT.US	ProShares Big Data Refiners ETF	20260813	48.87	50.42	48.87	50.42	6800	50.42	up	up	correct
DBA.US	Invesco DB Multi	20260813	27.77	27.82	27.59	27.62	484400	27.62	down	down	correct
DBAW.US	Xtrackers MSCI All World ex U.S. Hedged Equity ETF	20260813	48.83	49.17	48.83	49.01	20300	49.01	up	up	correct
DBB.US	Invesco DB Multi	20260813	25.43	25.46	25.29	25.3	111500	25.3	down	down	correct
DBC.US	Invesco DB Commodity Index Tracking Fund	20260813	29.86	29.97	29.64	29.78	317800	29.78	down	down	correct
DBE.US	Invesco DB Energy Fund	20260813	30.94	31.49	30.94	31.2	14600	31.2	up	up	correct
DBEF.US	Xtrackers MSCI EAFE Hedged Equity ETF	20260813	56.57	56.84	56.54	56.64	363500	56.64	up	up	correct
DBEM.US	Xtrackers MSCI Emerging Markets Hedged Equity ETF	20260813	38.98	39.41	38.98	39.27	7200	39.27	up	up	correct
DBEU.US	Xtrackers MSCI Europe Hedged Equity ETF	20260813	55.39	55.51	55.31	55.47	18000	55.47	up	up	correct
DBEZ.US	Xtrackers MSCI Eurozone Hedged Equity ETF	20260813	64.618	64.618	64.618	64.618	300	64.618
DBJP.US	Xtrackers MSCI Japan Hedged Equity ETF	20260813	118.42	119.16	118.42	119.06	5300	119.06	up	down	incorrect
DBMF.US	iM DBi Managed Futures Strategy ETF	20260813	31.25	31.345	31.164	31.32	822500	31.32	up	up	correct
DBO.US	Invesco DB Oil Fund	20260813	20.62	20.96	20.41	20.7	366600	20.7	up	down	incorrect
DBP.US	Invesco DB Precious Metals Fund	20260813	100.57	100.57	100.12	100.21	12000	100.21	down	down	correct
DDM.US	ProShares Ultra Dow30	20260813	69.11	69.45	68.39	68.87	189800	68.87	down	down	correct
DEED.US	First Trust TCW Securitized Plus ETF	20260813	21.25	21.28	21.23	21.23	3000	21.1397	down	down	correct
DEEF.US	Xtrackers FTSE Developed ex US Multifactor ETF	20260813	40.41	40.457	40.41	40.457	400	40.457	up	down	incorrect
DEEP.US	Roundhill Acquirers Deep Value ETF	20260813	43.6	43.736	43.5	43.736	2700	43.736	up	up	correct
DEM.US	WisdomTree Trust	20260813	54.71	54.93	54.7	54.77	127900	54.77	up	down	incorrect
DES.US	WisdomTree U.S. SmallCap Dividend Fund	20260813	41.48	41.6261	41.43	41.48	566349	41.4033
DEUS.US	Xtrackers Russell US Multifactor ETF	20260813	67.97	68.224	67.93	68.224	2500	68.224	up	up	correct
DEW.US	WisdomTree Global High Dividend Fund	20260813	72.35	72.62	72.35	72.6	2600	72.6	up	up	correct
DFAC.US	Dimensional U.S. Core Equity 2 ETF	20260813	46.12	46.31	46.049	46.22	1447500	46.22	up	up	correct
DFAE.US	Dimensional ETF Trust	20260813	39.3	39.58	39.072	39.42	741000	39.42	up	up	correct
DFAI.US	Dimensional International Core Equity Market ETF	20260813	43.4	43.445	43.3	43.39	1504300	43.39	down	down	correct
DFAS.US	Dimensional U.S. Small Cap ETF	20260813	84.11	84.32	83.81	84.17	422000	84.17	up	up	correct
DFAT.US	Dimensional U.S. Targeted Value ETF	20260813	72.4	72.72	72.205	72.39	188800	72.39	down	down	correct
DFAU.US	Dimensional US Core Equity Market ETF	20260813	53.69	53.95	53.69	53.85	435000	53.85	up	up	correct
DFCF.US	Dimensional ETF Trust	20260813	41.8	41.88	41.775	41.8	751300	41.6533
DFE.US	WisdomTree Europe SmallCap Dividend Fund	20260813	77	77.05	77	77.02	1300	77.02	up	up	correct
DFEN.US	Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace	20260813	87.02	87.02	83.15	84.77	104500	84.77	down	down	correct
DFIP.US	Dimensional ETF Trust	20260813	40.63	40.69	40.61	40.62	95000	40.3261	down	down	correct
DFIV.US	DFIV	20260813	57.99	58.05	57.885	58.02	1063800	58.02	up	up	correct
DFJ.US	WisdomTree Japan SmallCap Dividend Fund	20260813	113.96	114.49	113.6	113.83	10400	113.83	down	down	correct
DFNM.US	Dimensional ETF Trust	20260813	47.9	47.955	47.9	47.91	130700	47.8037	up	up	correct
DFSD.US	Dimensional ETF Trust	20260813	47.53	47.57	47.515	47.52	547900	47.3758	down	down	correct
DFUS.US	Dimensional U.S. Equity ETF	20260813	84.83	85.27	84.77	85.08	446900	85.08	up	up	correct
DGP.US	DB Gold Double Long ETN	20260813	158.06	159.08	153.99	154.54	118500	154.54	down	down	correct
DGRO.US	iShares Core Dividend Growth ETF	20260813	80.03	80.285	79.765	80	1327500	80	down	down	correct
DGS.US	WisdomTree Emerging Markets SmallCap Dividend Fund	20260813	63.76	64.07	63.6	63.86	31800	63.86	up	up	correct
DGT.US	SPDR Series Trust	20260813	192	192.58	191.88	192.58	5400	192.58	up	up	correct
DGZ.US	DB Gold Short ETN	20260813	5.34	5.67	5.34	5.52	2100	5.52	up	up	correct
DHS.US	WisdomTree U.S. High Dividend Fund	20260813	118.13	118.79	118.13	118.79	20949	118.4771	up	up	correct
DIA.US	SPDR Dow Jones Industrial Average ETF Trust	20260813	538.7	539.967	535.69	537.91	2033071	537.4644	down	down	correct
DIAL.US	Columbia Diversified Fixed Income Allocation ETF	20260813	17.98	18.015	17.96	17.985	25543	17.8997	up	up	correct
DIG.US	ProShares Ultra Oil & Gas	20260813	62.73	64.1	62.27	64	22700	64	up	down	incorrect
DIM.US	WisdomTree International MidCap Dividend Fund	20260813	89.05	89.19	89.05	89.06	1700	89.06	up	up	correct
DIV.US	Global X SuperDividend U.S. ETF	20260813	19.51	19.66	19.49	19.59	163500	19.59	up	up	correct
DIVO.US	Amplify ETF Trust	20260813	48.34	48.455	48.219	48.44	649400	48.2458	up	up	correct
DIVS.US	SmartETFs Dividend Builder ETF	20260813	34.955	35.002	34.843	35.002	4200	35.002	up	up	correct
DIVZ.US	Listed Funds Trust	20260813	38.47	38.47	38.39	38.46	28900	38.3451	down	down	correct
DJD.US	Invesco Dow Jones Industrial Average Dividend ETF	20260813	65.91	66.02	65.6	65.842	60000	65.842	down	up	incorrect
DJP.US	iPath Bloomberg Commodity Index Total Return(SM) ETN	20260813	48.45	48.52	48.17	48.17	20900	48.17	down	up	incorrect
DLN.US	WisdomTree U.S. LargeCap Dividend Fund	20260813	101.34	101.8299	101.34	101.59	245415	101.4593	up	up	correct
DLS.US	WisdomTree International SmallCap Dividend Fund	20260813	88.47	88.77	88.44	88.5	15400	88.5	up	up	correct
DNL.US	WisdomTree Global ex	20260813	47.08	47.33	47.07	47.24	11600	47.24	up	up	correct
DOG.US	ProShares Short Dow30	20260813	21.09	21.22	21.06	21.14	2374200	21.14	up	up	correct
DOL.US	WisdomTree International LargeCap Dividend Fund	20260813	77	77.25	76.99	77.07	8900	77.07	up	up	correct
DON.US	WisdomTree U.S. MidCap Dividend Fund	20260813	58.58	58.78	58.4	58.7	145300	58.5887	up	up	correct
DOO.US	WisdomTree International Dividend ex	20260813	64.68	65.03	63.26	64.79	92700	64.79	up	up	correct
DPST.US	Direxion Shares ETF Trust	20260813	153.66	157.25	153.65	154.68	154600	154.68	up	up	correct
DRIP.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares	20260813	39.61	40.2	38.43	38.51	745256	38.51	down	down	correct
DRN.US	Direxion Shares ETF Trust	20260813	10.8	11.18	10.8	11.11	582600	11.11	up	up	correct
DRV.US	Direxion Daily MSCI Real Estate Bear 3X Shares	20260813	18.2	18.25	17.7	17.79	75300	17.79	down	down	correct
DSI.US	iShares MSCI KLD 400 Social ETF	20260813	147.76	148.59	147.76	148.36	41600	148.36	up	down	incorrect
DSTL.US	Distillate U.S. Fundamental Stability & Value ETF	20260813	68.01	68.9	67.64	68.9	276000	68.9	up	up	correct
DSTX.US	ETF Series Solutions	20260813	35.75	35.8	35.75	35.799	1500	35.799	up	up	correct
DTD.US	WisdomTree U.S. Total Dividend Fund	20260813	97.88	98.17	97.85	98.05	25430	97.9193	up	up	correct
DTEC.US	ALPS Disruptive Technologies ETF	20260813	52.888	53.78	52.77	53.75	4400	53.75	up	up	correct
DTH.US	WisdomTree International High Dividend Fund	20260813	58.16	58.51	58.04	58.2	21100	58.2	up	up	correct
DUG.US	ProShares UltraShort Oil & Gas	20260813	16.26	16.44	15.98	16.02	83400	16.02	down	down	correct
DUSL.US	Direxion Shares ETF Trust	20260813	103.33	103.835	101.81	103.408	11300	103.408	up	down	incorrect
DUST.US	Direxion Daily Gold Miners Index Bear 2X Shares	20260813	42.06	43.76	42.06	43.13	1318300	43.13	up	down	incorrect
DVYE.US	iShares Inc.	20260813	34.05	34.09	33.95	33.99	289800	33.99	down	down	correct
DWM.US	WisdomTree International Equity Fund	20260813	76.7	84.37	76.64	76.71	7900	76.71	up	up	correct
DWMF.US	WisdomTree International Multifactor Fund	20260813	34.5	34.55	34.5	34.55	700	34.55	up	up	correct
DWX.US	SPDR S&P International Dividend ETF	20260813	47.92	47.94	47.81	47.87	8800	47.87	down	down	correct
DXD.US	ProShares Trust	20260813	16.26	16.44	16.19	16.32	924000	16.32	up	up	correct
DXJ.US	WisdomTree Japan Hedged Equity Fund	20260813	182.24	183.11	182.08	182.64	121200	182.64	up	down	incorrect
DYLD.US	Two Roads Shared Trust	20260813	22.28	22.345	22.28	22.335	1200	22.2585	up	up	correct
DYNF.US	BlackRock ETF Trust	20260813	70.11	70.51	70.02	70.33	1635000	70.33	up	up	correct
DZZ.US	DB Gold Double Short ETN	20260813	1.75	1.75	1.71	1.73	3600	1.73	down	down	correct
EAGG.US	iShares Trust	20260813	46.79	46.87	46.76	46.78	493750	46.6176	down	down	correct
EAPR.US	Innovator MSCI Emerging Markets Power Buffer ETF	20260813	33.365	33.38	33.34	33.34	1500	33.34	down	down	correct
EASG.US	Xtrackers MSCI EAFE ESG Leaders Equity ETF	20260813	39.53	39.54	39.48	39.501	18300	39.501	down	down	correct
EBND.US	SPDR Bloomberg Barclays Emerging Markets Local Bond ETF	20260813	21.12	21.14	21.1	21.11	136405	21.0037	down	down	correct
ECNS.US	iShares Trust	20260813	29.31	29.4	29.27	29.31	24300	29.31
ECON.US	Columbia Emerging Markets Consumer ETF	20260813	34.93	35.23	34.93	35.12	9900	35.12	up	up	correct
EDC.US	Direxion Daily MSCI Emerging Markets Bull 3X Shares	20260813	78.03	79.89	77.88	78.79	34700	78.79	up	down	incorrect
EDIV.US	SPDR Index Shares Funds	20260813	41.77	41.84	41.6	41.68	81100	41.68	down	up	incorrect
EDOG.US	ALPS Emerging Sector Dividend Dogs ETF	20260813	24.69	24.69	24.62	24.62	600	24.62	down	down	correct
EDOW.US	First Trust Dow 30 Equal Weight ETF	20260813	46.4	46.5	46.175	46.386	19000	46.386	down	down	correct
EDV.US	Vanguard Extended Duration Treasury Index Fund ETF Shares	20260813	60.03	60.49	59.95	60.02	1238300	60.02	down	down	correct
EDZ.US	Direxion Daily MSCI Emerging Markets Bear 3X Shares	20260813	15.18	15.21	14.77	15.01	157000	15.01	down	down	correct
EELV.US	Invesco S&P Emerging Markets Low Volatility ETF	20260813	28.5	28.56	28.43	28.46	18300	28.46	down	down	correct
EEM.US	iShares MSCI Emerging Markets ETF	20260813	66.42	66.97	66.35	66.68	14548800	66.68	up	up	correct
EEMO.US	Invesco S&P Emerging Markets Momentum ETF	20260813	21.84	22.18	21.84	22.04	24100	22.04	up	down	incorrect
EEMS.US	iShares MSCI Emerging Markets Small	20260813	75.47	75.81	75.34	75.55	6600	75.55	up	up	correct
EEMX.US	SPDR MSCI Emerging Markets Fossil Fuel Free ETF	20260813	52.745	52.94	52.722	52.722	1500	52.722	down	up	incorrect
EES.US	WisdomTree U.S. SmallCap Earnings Fund	20260813	69.13	69.44	69.1	69.41	24200	69.41	up	up	correct
EET.US	ProShares Ultra MSCI Emerging Markets	20260813	110	110.29	109.5	109.95	2400	109.95	down	down	correct
EEV.US	ProShares Trust	20260813	10.92	10.94	10.84	10.9	19700	10.9	down	down	correct
EFA.US	iShares MSCI EAFE ETF	20260813	108.67	108.89	108.51	108.69	7237900	108.69	up	down	incorrect
EFAX.US	SPDR MSCI EAFE Fossil Fuel Free ETF	20260813	56.45	56.499	56.32	56.383	8800	56.383	down	up	incorrect
EFIV.US	SPDR S&P 500 ESG ETF	20260813	75.85	76.28	75.85	76.12	17121	76.12	up	down	incorrect
EFO.US	ProShares Ultra MSCI EAFE	20260813	79.52	79.74	78.95	79.23	2800	79.23	down	down	correct
EFU.US	ProShares UltraShort MSCI EAFE	20260813	6.69	6.71	6.67	6.69	4500	6.69
EFZ.US	ProShares Short MSCI EAFE	20260813	22.11	22.12	22	22.02	4800	22.02	down	down	correct
EIDO.US	iShares MSCI Indonesia ETF	20260813	12.56	12.56	12.46	12.48	982200	12.48	down	down	correct
EINC.US	VanEck Vectors Energy Income ETF	20260813	119.43	120.3	119.43	119.51	2600	119.51	up	up	correct
EIRL.US	iShares Trust	20260813	83.2	83.2	82.78	82.92	1600	82.92	down	down	correct
EIS.US	iShares MSCI Israel ETF	20260813	123.97	125.08	123.72	124.49	29300	124.49	up	up	correct
EJAN.US	Innovator MSCI Emerging Markets Power Buffer ETF January	20260813	36.6	36.64	36.55	36.595	3000	36.595	down	down	correct
EJUL.US	Innovator MSCI Emerging Markets Power Buffer ETF	20260813	31.12	31.19	31.09	31.174	162700	31.174	up	up	correct
ELD.US	WisdomTree Emerging Markets Local Debt Fund	20260813	28.97	28.97	28.81	28.83	11695	28.6871	down	down	correct
EMBD.US	Global X Emerging Markets Bond ETF	20260813	23.64	23.7	23.59	23.661	9600	23.5485	up	down	incorrect
EMHC.US	SPDR Bloomberg Barclays Emerging Markets USD Bond ETF	20260813	25.04	25.08	25.02	25.055	25900	24.9413	up	up	correct
EMLC.US	VanEck Vectors ETF Trust	20260813	25.66	25.69	25.635	25.65	859541	25.5194	down	down	correct
EMLP.US	First Trust North American Energy Infrastructure Fund	20260813	44	44.32	44	44.14	158400	44.14	up	up	correct
EMMF.US	WisdomTree Emerging Markets Multifactor Fund	20260813	37.8	38.04	37.75	37.92	4900	37.92	up	up	correct
EMNT.US	EMNT	20260813	98.9	98.92	98.87	98.915	10600	98.5855	up	up	correct
EMQQ.US	EMQQ The Emerging Markets Internet & Ecommerce ETF	20260813	34.41	34.42	34	34.109	46100	34.109	down	down	correct
EMTY.US	ProShares Trust	20260813	23.112	23.112	23.112	23.112	100	23.112
ENFR.US	Alerian Energy Infrastructure ETF	20260813	39.16	39.34	39.06	39.12	67800	39.12	down	up	incorrect
EOCT.US	Innovator ETFs Trust	20260813	34.81	34.83	34.77	34.78	2500	34.78	down	down	correct
EPHE.US	iShares MSCI Philippines ETF	20260813	25.67	25.8	25.55	25.67	478700	25.67
EPI.US	WisdomTree India Earnings Fund	20260813	43.35	43.41	43.19	43.26	205400	43.26	down	down	correct
EPOL.US	iShares Trust	20260813	44.14	44.18	43.88	43.96	266000	43.96	down	up	incorrect
EPP.US	iShares MSCI Pacific ex Japan ETF	20260813	57.4	57.44	57.1	57.12	173600	57.12	down	up	incorrect
EPS.US	WisdomTree U.S. Earnings 500 Fund	20260813	81.4	81.89	81.4	81.81	42700	81.81	up	up	correct
EPU.US	iShares MSCI Peru ETF	20260813	89.06	89.06	87.77	88.08	28100	88.08	down	down	correct
EPV.US	ProShares UltraShort FTSE Europe	20260813	16.82	16.89	16.77	16.82	12300	16.82
EQAL.US	Invesco Russell 1000 Equal Weight ETF	20260813	61.46	61.78	61.45	61.73	28800	61.73	up	up	correct
EQL.US	ALPS Equal Sector Weight ETF	20260813	52.26	52.45	52.25	52.4	25700	52.4	up	down	incorrect
EQWL.US	Invesco Exchange	20260813	135.16	135.63	134.84	135.57	163200	135.57	up	up	correct
ERTH.US	Invesco Exchange	20260813	47.61	47.61	47.49	47.49	1100	47.49	down	up	incorrect
ERX.US	Direxion Shares ETF Trust	20260813	97.7	99.34	96.47	99.19	213000	99.19	up	up	correct
ERY.US	Direxion Daily Energy Bear 2X Shares	20260813	9.96	10.06	9.78	9.8	757900	9.8	down	down	correct
ESBA.US	Empire State Realty OP L.P	20260813	4.6	4.6	4.6	4.6	500	4.6
ESGA.US	American Century Sustainable Equity ETF	20260813	58.04	58.35	58.04	58.35	695	58.35	up	up	correct
ESGY.US	American Century Sustainable Growth ETF	20260813	77.7	77.77	77.7	77.74	814	77.74	up	up	correct
ETHO.US	Etho Climate Leadership U.S. ETF	20260813	83.72	83.72	83.165	83.63	9200	83.63	down	down	correct
EUDG.US	WisdomTree Trust	20260813	40.04	40.05	39.955	39.99	3800	39.99	down	down	correct
EUM.US	ProShares Short MSCI Emerging Markets	20260813	15.83	15.87	15.78	15.84	55400	15.84	up	up	correct
EUO.US	ProShares Trust II	20260813	30.21	30.36	30.21	30.28	3000	30.28	up	up	correct
EURL.US	Direxion Daily FTSE Europe Bull 3X Shares	20260813	51.42	51.61	51.2	51.47	15900	51.47	up	down	incorrect
EUSA.US	iShares MSCI USA Equal Weighted ETF	20260813	119.12	119.74	119	119.67	79200	119.67	up	down	incorrect
EUSB.US	iShares Trust	20260813	42.96	43.0084	42.935	42.95	52065	42.8025	down	down	correct
EVNT.US	EVNT	20260813	12.37	12.4	12.31	12.36	7900	12.36	down	down	correct
EVX.US	VanEck Vectors ETF Trust	20260813	41.55	41.66	41.44	41.66	9900	41.66	up	up	correct
EWA.US	iShares MSCI Australia ETF	20260813	29.88	29.88	29.72	29.74	1272600	29.74	down	down	correct
EWC.US	iShares MSCI Canada ETF	20260813	61.9	62.1	61.65	62.1	1207800	62.1	up	up	correct
EWD.US	iShares MSCI Sweden ETF	20260813	52.69	52.83	52.35	52.74	523600	52.74	up	down	incorrect
EWG.US	iShares MSCI Germany ETF	20260813	43.94	43.98	43.74	43.96	410300	43.96	up	down	incorrect
EWH.US	iShares Inc.	20260813	22.54	22.59	22.47	22.5	1571000	22.5	down	down	correct
EWI.US	iShares MSCI Italy ETF	20260813	63.32	63.54	63.14	63.29	1264900	63.29	down	down	correct
EWJ.US	iShares MSCI Japan ETF	20260813	98.09	98.79	98	98.47	2766100	98.47	up	down	incorrect
EWK.US	iShares MSCI Belgium ETF	20260813	26.83	26.87	26.72	26.76	12000	26.76	down	down	correct
EWL.US	iShares MSCI Switzerland ETF	20260813	63.88	63.94	63.62	63.7	1786000	63.7	down	down	correct
EWM.US	iShares MSCI Malaysia ETF	20260813	28.12	28.17	28.11	28.16	129700	28.16	up	up	correct
EWN.US	iShares MSCI Netherlands ETF	20260813	70.96	71.56	70.96	71.33	116700	71.33	up	down	incorrect
EWO.US	iShares MSCI Austria ETF	20260813	44.11	44.26	43.81	44.03	37600	44.03	down	down	correct
EWP.US	iShares MSCI Spain ETF	20260813	63.05	63.05	62.59	62.67	103800	62.67	down	up	incorrect
EWQ.US	iShares MSCI France ETF	20260813	47.39	47.5	47.3	47.37	194800	47.37	down	up	incorrect
EWS.US	iShares MSCI Singapore ETF	20260813	33.56	33.59	33.39	33.48	751400	33.48	down	down	correct
EWT.US	iShares MSCI Taiwan ETF	20260813	106.9	108.25	106.75	107.5	3462700	107.5	up	up	correct
EWU.US	iShares MSCI United Kingdom ETF	20260813	48.33	48.33	48.08	48.26	488300	48.26	down	down	correct
EWV.US	ProShares UltraShort MSCI Japan	20260813	15.9	15.9	15.72	15.79	3700	15.79	down	down	correct
EWW.US	iShares MSCI Mexico ETF	20260813	77	77	75.43	75.45	1403800	75.45	down	up	incorrect
EWX.US	SPDR S&P Emerging Markets Small Cap ETF	20260813	72.33	72.62	72.18	72.22	16700	72.22	down	down	correct
EWY.US	iShares MSCI South Korea ETF	20260813	175.47	180.99	174.99	178.62	18507300	178.62	up	up	correct
EWZ.US	iShares MSCI Brazil ETF	20260813	33.87	34.07	33.57	33.77	23831500	33.77	down	down	correct
EXI.US	iShares Global Industrials ETF	20260813	207.08	207.31	205.82	206.52	20300	206.52	down	down	correct
EZA.US	iShares MSCI South Africa ETF	20260813	67.8	67.83	67.03	67.33	147100	67.33	down	down	correct
EZJ.US	ProShares Ultra MSCI Japan	20260813	70.51	71.37	70.47	71.24	900	71.24	up	up	correct
EZM.US	WisdomTree U.S. MidCap Earnings Fund	20260813	77.34	77.49	77.12	77.39	7000	77.39	up	up	correct
FAN.US	First Trust Global Wind Energy ETF	20260813	24.4	24.46	24.34	24.38	77300	24.38	down	down	correct
FAS.US	Direxion Shares ETF Trust	20260813	184.9	186	180.87	185.31	307100	185.31	up	down	incorrect
FAZ.US	Direxion Shares ETF Trust	20260813	30.85	31.58	30.7	30.83	772400	30.83	down	down	correct
FBND.US	Fidelity Total Bond ETF	20260813	45.06	45.14	45.02	45.04	19227391	44.8752	down	down	correct
FBT.US	First Trust NYSE Arca Biotechnology Index Fund	20260813	260.46	260.46	256.07	256.07	32400	256.07	down	down	correct
FCG.US	First Trust Natural Gas ETF	20260813	29.51	29.65	29.23	29.5	628500	29.5	down	down	correct
FCOM.US	Fidelity MSCI Communication Services Index ETF	20260813	70.2	71.29	70.2	71.23	189500	71.23	up	up	correct
FCOR.US	Fidelity Merrimack Street Trust	20260813	46.51	46.5738	46.44	46.445	32085	46.2611	down	up	incorrect
FDD.US	First Trust Exchange	20260813	20.46	20.46	20.37	20.44	132500	20.44	down	up	incorrect
FDHY.US	Fidelity High Yield Factor ETF	20260813	49.1	49.21	49.0101	49.15	42982	48.8817	up	up	correct
FDIS.US	Fidelity MSCI Consumer Discretionary Index ETF	20260813	103.14	103.95	103.12	103.57	62100	103.57	up	down	incorrect
FDL.US	First Trust Morningstar Dividend Leaders Index Fund	20260813	52.33	52.82	52.33	52.81	561800	52.81	up	down	incorrect
FDLO.US	Fidelity Low Volatility Factor ETF	20260813	73.13	73.36	72.85	73.13	32200	73.13
FDM.US	First Trust Dow Jones Select MicroCap Index Fund	20260813	95.49	95.49	95.18	95.18	3800	95.18	down	down	correct
FDMO.US	Fidelity Momentum Factor ETF	20260813	96.27	97.26	96.27	96.78	47500	96.78	up	up	correct
FDN.US	First Trust Exchange	20260813	290.29	295.57	290.29	295.25	467800	295.25	up	up	correct
FDRR.US	Fidelity Dividend ETF for Rising Rates	20260813	70.15	70.25	69.82	70.08	13600	70.08	down	down	correct
FDVV.US	Fidelity High Dividend ETF	20260813	64.21	64.535	64.071	64.33	583800	64.33	up	up	correct
FEDM.US	FEDM	20260813	66.556	66.556	66.556	66.556	100	66.556
FEIG.US	FEIG	20260813	40.13	40.205	40.115	40.115	1000	39.9465	down	down	correct
FENY.US	Fidelity MSCI Energy Index ETF	20260813	33.63	33.93	33.46	33.89	1127100	33.89	up	up	correct
FEUS.US	FEUS	20260813	84.889	84.889	84.889	84.889	100	84.889
FEZ.US	SPDR EURO STOXX 50 ETF	20260813	71.93	72.09	71.79	72.04	754800	72.04	up	up	correct
FFIU.US	Fieldstone UVA Unconstrained Medium	20260813	21.534	21.534	21.534	21.534	200	21.534
FFND.US	Northern Lights Fund Trust II	20260813	34.02	34.02	33.96	33.989	3300	33.989	down	down	correct
FFTY.US	Innovator ETFs Trust	20260813	37.36	37.59	37.35	37.42	15500	37.42	up	up	correct
FGD.US	First Trust Dow Jones Global Select Dividend Index Fund	20260813	35.07	35.24	34.99	35.24	135900	35.24	up	up	correct
FHLC.US	Fidelity MSCI Health Care Index ETF	20260813	82.37	82.4	81.54	81.73	156000	81.73	down	down	correct
FIDI.US	Fidelity International High Dividend ETF	20260813	29.22	29.28	29.2	29.261	35100	29.261	up	up	correct
FIDU.US	Fidelity Covington Trust	20260813	99.2	99.34	98.39	98.83	95900	98.83	down	down	correct
FIEE.US	UBS AG FI Enhanced Europe 50 ETN	20260813	4.15	5	4.14	4.92	146900	4.92	up	up	correct
FIGB.US	Fidelity Investment Grade Bond ETF	20260813	42.3	42.48	42.3	42.42	47600	42.2741	up	up	correct
FILL.US	iShares MSCI Global Energy Producers ETF	20260813	58	58	58	58	20	58
FISK.US	Empire State Realty OP L.P	20260813	4.69	4.69	4.69	4.69	200	4.69
FISR.US	SPDR SSGA Fixed Income Sector Rotation ETF	20260813	25.315	25.34	25.291	25.3	74100	25.2087	down	down	correct
FITE.US	SPDR S&P Kensho Future Security ETF	20260813	118.82	119.69	118.04	119.563	4200	119.563	up	up	correct
FIVA.US	Fidelity International Value Factor ETF	20260813	40.15	40.19	40	40.17	79200	40.17	up	up	correct
FIW.US	First Trust Exchange	20260813	112.56	112.69	111.48	112.12	27000	112.12	down	down	correct
FLAU.US	Franklin FTSE Australia ETF	20260813	35.7	35.74	35.66	35.66	4600	35.66	down	down	correct
FLAX.US	Franklin FTSE Asia ex Japan ETF	20260813	36.28	36.58	36.28	36.473	9100	36.473	up	up	correct
FLBR.US	Franklin FTSE Brazil ETF	20260813	20.98	21.08	20.79	20.84	339800	20.84	down	down	correct
FLCA.US	Franklin Templeton ETF Trust	20260813	55.15	55.42	55.044	55.3	24300	55.3	up	up	correct
FLCB.US	Franklin Templeton ETF Trust	20260813	21.11	21.15	21.102	21.115	348800	21.0429	up	up	correct
FLCH.US	Franklin FTSE China ETF	20260813	21.76	21.765	21.54	21.54	51000	21.54	down	down	correct
FLCO.US	Franklin Liberty Investment Grade Corporate ETF	20260813	21.05	21.065	21.01	21.015	46644	20.9353	down	down	correct
FLEE.US	Franklin FTSE Europe ETF	20260813	40.14	40.14	40.12	40.12	600	40.12	down	down	correct
FLGB.US	Franklin FTSE United Kingdom ETF	20260813	37.22	37.239	37.026	37.15	35000	37.15	down	down	correct
FLGR.US	Franklin FTSE Germany ETF	20260813	34.19	34.24	34.06	34.191	3100	34.191	up	up	correct
FLGV.US	Franklin Liberty U.S. Treasury Bond ETF	20260813	20.0101	20.045	20.0011	20.01	76270	19.9481	down	down	correct
FLIN.US	Franklin FTSE India ETF	20260813	36.03	36.06	35.89	35.93	234300	35.93	down	up	incorrect
FLJH.US	Franklin Templeton ETF Trust	20260813	47	47.283	47	47.147	21900	47.147	up	up	correct
FLJP.US	Franklin FTSE Japan ETF	20260813	41.72	42.025	41.69	41.86	3528800	41.86	up	up	correct
FLKR.US	Franklin FTSE South Korea ETF	20260813	57.93	59.725	57.75	58.9	398100	58.9	up	up	correct
FLLA.US	Franklin FTSE Latin America ETF	20260813	26.54	26.54	26.22	26.22	20900	26.22	down	down	correct
FLMB.US	Franklin Liberty Federal Tax	20260813	23.5487	23.5999	23.5487	23.5745	2282	23.4962	up	down	incorrect
FLMI.US	Franklin Liberty Intermediate Municipal Opportunities ETF	20260813	24.77	24.8	24.765	24.79	527600	24.79	up	up	correct
FLMX.US	Franklin FTSE Mexico ETF	20260813	37.01	37.01	36.67	36.67	1800	36.67	down	down	correct
FLRG.US	Fidelity Covington Trust	20260813	42.96	43.02	42.86	42.962	11100	42.962	up	up	correct
FLRN.US	SPDR Bloomberg Barclays Investment Grade Floating Rate ETF	20260813	30.78	30.78	30.76	30.77	478099	30.6611	down	down	correct
FLRT.US	Pacer Funds Trust	20260813	46.8	46.83	46.77	46.82	179220	46.488	up	up	correct
FLSA.US	Franklin FTSE Saudi Arabia ETF	20260813	32.64	32.64	32.64	32.64	200	32.64
FLSP.US	Franklin Liberty Systematic Style Premia ETF	20260813	28.25	28.33	28.06	28.33	79600	28.33	up	up	correct
FLSW.US	Franklin FTSE Switzerland ETF	20260813	44.25	44.3	44.093	44.093	4600	44.093	down	down	correct
FLTB.US	Fidelity Merrimack Street Trust	20260813	50.08	50.1102	50.0475	50.0702	54028	49.8904	down	down	correct
FLTR.US	VanEck Vectors ETF Trust	20260813	25.54	25.55	25.54	25.55	662500	25.4595	up	up	correct
FLTW.US	Franklin FTSE Taiwan ETF	20260813	102.86	104.12	102.725	103.78	214900	103.78	up	up	correct
FLUD.US	Franklin Liberty Ultra Short Bond ETF	20260813	24.99	25.05	24.975	25.0208	148621	24.9404	up	down	incorrect
FLYT.US	Direxion Flight to Safety Strategy ETF	20260813	7.17	8.41	7.17	7.91	190300	7.91	up	down	incorrect
FMAT.US	Fidelity MSCI Materials Index ETF	20260813	60.17	60.25	59.77	59.78	31800	59.78	down	down	correct
FMF.US	First Trust Managed Futures Strategy Fund	20260813	50.5	50.86	50.5	50.63	38000	50.63	up	up	correct
FMNY.US	First Trust Exchange	20260813	26.47	26.54	26.46	26.54	7300	26.4542	up	up	correct
FMQQ.US	FMQQ The Next Frontier Internet & Ecommerce ETF	20260813	12.86	12.9	12.78	12.847	21600	12.847	down	down	correct
FNCL.US	Fidelity MSCI Financials Index ETF	20260813	82.91	83.16	82.37	83.07	75800	83.07	up	up	correct
FNDA.US	Schwab Fundamental U.S. Small Company Index ETF	20260813	38.4	38.54	38.27	38.44	505700	38.44	up	up	correct
FNDB.US	Schwab Fundamental U.S. Broad Market Index ETF	20260813	31.77	31.93	31.76	31.89	198400	31.89	up	up	correct
FNDC.US	Schwab Fundamental International Small Company Index ETF	20260813	51.24	51.31	51.1	51.21	82100	51.21	down	down	correct
FNDE.US	Schwab Strategic Trust	20260813	41.38	41.46	41.31	41.34	1907200	41.34	down	down	correct
FNDF.US	Schwab Fundamental International Large Company Index ETF	20260813	55.4	55.58	55.36	55.47	1845600	55.47	up	down	incorrect
FNDX.US	Schwab Fundamental U.S. Large Company Index ETF	20260813	32.53	32.7	32.53	32.65	1632800	32.65	up	up	correct
FNGD.US	MicroSectors FANG+ Index	20260813	27.14	27.18	25.88	26.03	541500	26.03	down	down	correct
FNGG.US	Direxion Daily Select Large Caps & FANGs Bull 2X Shares	20260813	262.88	270.86	262.88	270.116	2300	270.116	up	up	correct
FNGO.US	MicroSectors FANG+ Index 2X Leveraged ETN	20260813	154.13	154.585	153.28	154.354	2500	154.354	up	up	correct
FNGS.US	MicroSectors FANG+ ETN	20260813	79.91	81.24	79.91	81.103	13900	81.103	up	down	incorrect
FNGU.US	MicroSectors FANG+ Index 3X Leveraged ETN	20260813	32.75	34.195	32.6	33.98	2654979	33.98	up	up	correct
FORH.US	ETF Opportunities Trust	20260813	25.073	25.073	25.073	25.073	100	25.073
FPE.US	First Trust Preferred Securities and Income ETF	20260813	17.8	17.83	17.8	17.83	735819	17.7407	up	up	correct
FPEI.US	First Trust Institutional Preferred Securities and Income ETF	20260813	19.17	19.21	19.165	19.18	518633	19.0823	up	up	correct
FPX.US	First Trust US Equity Opportunities ETF	20260813	186.11	189.87	186.11	188.74	29700	188.74	up	up	correct
FQAL.US	Fidelity Quality Factor ETF	20260813	85.16	85.56	85.099	85.47	20500	85.47	up	up	correct
FREL.US	Fidelity Covington Trust	20260813	29.66	29.985	29.66	29.93	210100	29.93	up	up	correct
FRI.US	First Trust S&P REIT Index Fund	20260813	31.92	32.15	31.92	32.08	17600	32.08	up	up	correct
FRTY.US	Alger Mid Cap 40 ETF	20260813	23.53	23.72	23.53	23.61	20000	23.61	up	down	incorrect
FSEC.US	Fidelity Investment Grade Securitized ETF	20260813	43.45	43.63	43.45	43.54	342500	43.404	up	down	incorrect
FSIG.US	First Trust Exchange	20260813	18.87	18.88	18.85	18.85	214308	18.7775	down	down	correct
FSMB.US	First Trust Short Duration Managed Municipal ETF	20260813	19.96	19.9999	19.9501	19.975	178728	19.9219	up	down	incorrect
FSMD.US	Fidelity Covington Trust	20260813	52.76	52.89	52.61	52.8	114400	52.8	up	up	correct
FSTA.US	Fidelity MSCI Consumer Staples Index ETF	20260813	54.14	54.44	54.07	54.3	141200	54.3	up	up	correct
FTEC.US	Fidelity MSCI Information Technology Index ETF	20260813	290.7	294.43	290.68	293.44	270800	293.44	up	up	correct
FTSD.US	Franklin ETF Trust	20260813	90.12	90.21	90.0767	90.1358	55585	89.8389	up	up	correct
FUMB.US	First Trust Ultra Short Duration Municipal ETF	20260813	20.07	20.08	20.06	20.07	113794	20.026
FUTY.US	Fidelity MSCI Utilities Index ETF	20260813	56.69	57.11	56.69	56.87	316400	56.87	up	up	correct
FVAL.US	Fidelity Value Factor ETF	20260813	83.14	83.52	83.053	83.41	21200	83.41	up	up	correct
FVD.US	First Trust Value Line Dividend Index Fund	20260813	50.75	50.92	50.59	50.83	497300	50.83	up	up	correct
FXA.US	Invesco CurrencyShares Australian Dollar Trust	20260813	69.87	69.945	69.87	69.8888	4573	69.7972	up	down	incorrect
FXB.US	Invesco CurrencyShares British Pound Sterling Trust	20260813	129.77	129.84	129.6188	129.6188	4626	129.3927	down	up	incorrect
FXC.US	Invesco CurrencyShares Canadian Dollar Trust	20260813	70.12	70.14	70.06	70.14	13713	70.1331	up	down	incorrect
FXD.US	First Trust Consumer Discretionary AlphaDEX Fund	20260813	70.78	71.1	70.62	71.01	12100	71.01	up	down	incorrect
FXE.US	Invesco CurrencyShares Euro Currency Trust	20260813	106.44	106.535	106.37	106.3994	47434	106.3167	down	down	correct
FXF.US	Invesco CurrencyShares Swiss Franc Trust	20260813	108.44	108.59	108.13	108.13	25600	108.13	down	down	correct
FXG.US	First Trust Consumer Staples AlphaDEX Fund	20260813	65.37	65.51	65.17	65.37	10300	65.37
FXH.US	First Trust Health Care AlphaDEX Fund	20260813	132.37	132.38	131.28	131.5	30500	131.5	down	down	correct
FXI.US	iShares Trust	20260813	35.07	35.16	34.8	34.86	20171500	34.86	down	down	correct
FXL.US	First Trust Technology AlphaDEX Fund	20260813	221.89	225.59	221.89	224.92	23200	224.92	up	up	correct
FXN.US	First Trust Energy AlphaDEX Fund	20260813	22.44	22.61	22.28	22.59	475600	22.59	up	up	correct
FXO.US	First Trust Financials AlphaDEX Fund	20260813	66.39	66.78	66.11	66.77	26500	66.77	up	down	incorrect
FXP.US	ProShares UltraShort FTSE China 50	20260813	20.55	21.04	20.53	20.89	1500	20.89	up	down	incorrect
FXU.US	First Trust Utilities AlphaDEX Fund	20260813	48.26	48.63	48.26	48.44	274100	48.44	up	down	incorrect
FXY.US	Invesco CurrencyShares Japanese Yen Trust	20260813	57.6	57.7	57.51	57.53	154700	57.53	down	down	correct
FXZ.US	First Trust Exchange	20260813	83.61	83.61	82.74	82.88	39100	82.88	down	down	correct
GAL.US	SPDR SSgA Global Allocation ETF	20260813	54.05	54.08	54	54.01	5200	54.01	down	down	correct
GAMR.US	ETF Managers Trust	20260813	97.1	97.27	97.1	97.252	600	97.252	up	up	correct
GBIL.US	Goldman Sachs Access Treasury 0	20260813	100.01	100.02	100	100.02	644914	99.7158	up	up	correct
GBUG.US	iPath Gold ETN	20260813	48.03	48.03	46.51	46.96	31000	46.96	down	down	correct
GCC.US	WisdomTree Continuous Commodity Index Fund	20260813	25.11	25.19	25.02	25.08	26000	25.08	down	down	correct
GCOR.US	Goldman Sachs Access U.S. Aggregate Bond ETF	20260813	40.638	40.7098	40.62	40.625	51908	40.4858	down	down	correct
GDMA.US	Alpha Architect ETF Trust	20260813	43.15	43.15	42.7	42.81	17200	42.81	down	down	correct
GDOC.US	Goldman Sachs ETF Trust	20260813	37.246	37.246	37.246	37.246	200	37.246
GDX.US	VanEck Vectors Gold Miners ETF	20260813	89.21	89.25	87.52	88.27	36716300	88.27	down	down	correct
GDXD.US	MicroSectors Gold Miners	20260813	25.39	26.84	25.39	26.19	1483600	26.19	up	up	correct
GDXJ.US	VanEck Vectors Junior Gold Miners ETF	20260813	117.27	117.53	114.91	115.89	4441500	115.89	down	down	correct
GDXU.US	MicroSectors Gold Miners 3X Leveraged ETNs	20260813	128.99	128.99	119.92	123.34	1669800	123.34	down	down	correct
GEM.US	Goldman Sachs ActiveBeta Emerging Markets Equity ETF	20260813	50.84	51.18	50.772	51.01	190500	51.01	up	up	correct
GGRW.US	Gabelli ETFs Trust	20260813	38.724	38.724	38.724	38.724	100	38.724
GHYB.US	Goldman Sachs Access High Yield Corporate Bond ETF	20260813	44.67	44.68	44.61	44.64	10187	44.3978	down	down	correct
GIGB.US	Goldman Sachs ETF Trust	20260813	45.08	45.18	45.065	45.08	33697	44.8959
GII.US	SPDR S&P Global Infrastructure ETF	20260813	75.21	75.27	74.98	75.04	17600	75.04	down	up	incorrect
GINN.US	Goldman Sachs Innovate Equity ETF	20260813	82.84	82.84	82.84	82.84	300	82.84
GLD.US	SPDR Gold Trust	20260813	402.17	402.58	398.28	398.96	8695200	398.96	down	up	incorrect
GLDM.US	World Gold Trust	20260813	86.71	86.89	85.9	86.05	3430500	86.05	down	down	correct
GLIN.US	VanEck Vectors ETF Trust	20260813	46.16	46.16	46.15	46.15	900	46.15	down	down	correct
GLL.US	ProShares Trust II	20260813	22.52	22.94	22.48	22.88	2631700	22.88	up	down	incorrect
GLRY.US	Inspire Faithward Mid Cap Momentum ESG ETF	20260813	41.62	41.69	41.25	41.28	14000	41.28	down	up	incorrect
GLTR.US	Aberdeen Standard Physical Precious Metals Basket Shares ETF	20260813	198.16	198.47	196.22	196.53	66300	196.53	down	up	incorrect
GMF.US	SPDR S&P Emerging Asia Pacific ETF	20260813	157.43	157.77	157.19	157.33	22100	157.33	down	down	correct
GNR.US	SPDR S&P Global Natural Resources ETF	20260813	74.6	74.67	74.25	74.47	215200	74.47	down	down	correct
GOAU.US	U.S. Global GO GOLD and Precious Metal Miners ETF	20260813	44.56	44.56	43.42	43.69	30500	43.69	down	down	correct
GOEX.US	Global X Funds	20260813	85.48	85.48	83.37	83.69	4800	83.69	down	down	correct
GQRE.US	FlexShares Global Quality Real Estate Index Fund	20260813	64.54	64.57	64.29	64.56	3500	64.56	up	up	correct
GREK.US	Global X MSCI Greece ETF	20260813	82.18	82.33	81.81	82.25	21200	82.25	up	up	correct
GRN.US	iPath Series B Carbon ETN	20260813	32.5	33.025	32.5	33.025	300	33.025	up	down	incorrect
GRNB.US	VanEck Vectors ETF Trust	20260813	23.85	23.91	23.8265	23.86	29749	23.7693	up	down	incorrect
GSEU.US	Goldman Sachs ETF Trust	20260813	50.411	50.47	50.25	50.418	6200	50.418	up	down	incorrect
GSG.US	iShares S&P GSCI Commodity	20260813	32.28	32.46	32.05	32.21	388700	32.21	down	up	incorrect
GSIE.US	Goldman Sachs ActiveBeta International Equity ETF	20260813	48.24	48.315	48.13	48.25	240000	48.25	up	down	incorrect
GSJY.US	Goldman Sachs ActiveBeta Japan Equity ETF	20260813	55.77	55.965	54.5	54.558	28800	54.558	down	up	incorrect
GSLC.US	Goldman Sachs ETF Trust	20260813	148.15	148.935	148.15	148.71	180100	148.71	up	up	correct
GSPY.US	Gotham Enhanced 500 ETF	20260813	42.78	42.788	42.78	42.788	300	42.788	up	up	correct
GSSC.US	Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF	20260813	92.47	92.749	92.205	92.37	13300	92.37	down	down	correct
GSY.US	Invesco Ultra Short Duration ETF	20260813	50.24	50.24	50.22	50.22	466721	50.0498	down	up	incorrect
GTEK.US	Goldman Sachs Future Tech Leaders Equity ETF	20260813	59.5	60.36	57.39	59.93	13300	59.93	up	up	correct
GTO.US	Invesco Total Return Bond ETF	20260813	46.39	46.4755	46.37	46.41	184846	46.2122	up	up	correct
GUNR.US	FlexShares Morningstar Global Upstream Natural Resources Index Fund	20260813	53.27	53.43	53.07	53.18	321300	53.18	down	down	correct
GURU.US	Global X Guru Index ETF	20260813	70.76	70.81	70.58	70.58	14600	70.58	down	down	correct
GUSH.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares	20260813	39.53	40.77	38.94	40.63	497500	40.63	up	up	correct
GVIP.US	Goldman Sachs Hedge Industry VIP ETF	20260813	177.41	178.227	177.05	177.051	18900	177.051	down	up	incorrect
GWX.US	SPDR S&P International Small Cap ETF	20260813	46.28	46.63	46.28	46.38	23200	46.38	up	down	incorrect
GXC.US	SPDR Index Shares Funds	20260813	90.7	90.7	89.94	90.18	20400	90.18	down	up	incorrect
GYLD.US	Arrow Dow Jones Global Yield ETF	20260813	14.38	14.56	14.27	14.48	37900	14.3887	up	up	correct
HACK.US	ETF Series Solutions	20260813	118.67	121.97	117.5	121.89	402700	121.89	up	up	correct
HAIL.US	SPDR S&P Kensho Smart Mobility ETF	20260813	38.368	38.405	38.25	38.405	1900	38.405	up	up	correct
HAP.US	VanEck Vectors Natural Resources ETF	20260813	73.46	73.51	73.14	73.22	9000	73.22	down	down	correct
HAUZ.US	DBX ETF Trust	20260813	22.99	23.07	22.91	22.96	85300	22.96	down	down	correct
HAWX.US	iShares Currency Hedged MSCI ACWI ex U.S. ETF	20260813	46.33	46.6	46.33	46.515	12000	46.515	up	up	correct
HDEF.US	Xtrackers MSCI EAFE High Dividend Yield Equity ETF	20260813	33.76	33.858	33.726	33.8	97500	33.8	up	up	correct
HDG.US	ProShares Hedge Replication ETF	20260813	55.14	55.14	55.14	55.14	2000	55.14
HDGE.US	AdvisorShares Ranger Equity Bear ETF	20260813	14.21	14.28	13.98	14.03	53000	14.03	down	down	correct
HDLB.US	ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B	20260813	17.716	17.716	17.716	17.716	200	17.716
HDMV.US	First Trust Horizon Managed Volatility Developed International ETF	20260813	38.599	38.599	38.599	38.599	100	38.599
HDV.US	iShares Core High Dividend ETF	20260813	29.19	29.3275	29.13	29.26	2324546	29.1561	up	up	correct
HEDJ.US	WisdomTree Europe Hedged Equity Fund	20260813	58.09	58.37	57.86	58.14	43000	58.14	up	down	incorrect
HEQT.US	Simplify Exchange Traded Funds	20260813	34.51	34.65	34.51	34.6399	13438	34.6399	up	down	incorrect
HEWJ.US	iShares Currency Hedged MSCI Japan ETF	20260813	66.28	66.72	66.23	66.6	16400	66.6	up	up	correct
HEZU.US	iShares Currency Hedged MSCI Eurozone ETF	20260813	50.64	50.72	50.58	50.64	17300	50.64
HFXI.US	IQ 50 Percent Hedged FTSE International ETF	20260813	38.47	38.64	38.43	38.6	204200	38.6	up	up	correct
HHH.US	ETF Managers Trust	20260813	67.18	68.24	66.98	67.71	424100	67.71	up	up	correct
HIBL.US	Direxion Daily S&P 500 High Beta Bull 3X Shares	20260813	113.11	117.55	113.11	115.38	39100	115.38	up	up	correct
HIBS.US	Direxion Daily S&P 500 High Beta Bear 3X Shares	20260813	18.05	18.05	17.41	17.79	112900	17.79	down	down	correct
HIPS.US	GraniteShares HIPS US High Income ETF	20260813	11.77	11.8299	11.75	11.7982	53109	11.6914	up	down	incorrect
HMOP.US	Hartford Municipal Opportunities ETF	20260813	38.89	38.96	38.78	38.79	58607	38.6805	down	up	incorrect
HOLD.US	AdvisorShares Trust	20260813	31.951	31.951	31.951	31.951	100	31.951
HOMZ.US	ETF Series Solutions	20260813	46.81	47.0108	46.81	47.0108	14234	46.9119	up	up	correct
HSCZ.US	iShares Currency Hedged MSCI EAFE Small	20260813	44.31	44.42	44.22	44.296	15300	44.296	down	down	correct
HTAB.US	Hartford Exchange	20260813	18.99	19.03	18.96	18.97	68000	18.9131	down	down	correct
HTEC.US	Robo Global Healthcare Technology and Innovation ETF	20260813	41.49	41.62	41.096	41.19	4000	41.19	down	up	incorrect
HTRB.US	Hartford Total Return Bond ETF	20260813	33.39	33.4499	33.375	33.39	184542	33.2727
HTUS.US	Exchange Traded Concepts Trust	20260813	46.23	46.36	46.19	46.252	10900	46.252	up	up	correct
HUSV.US	First Trust Horizon Managed Volatility Domestic ETF	20260813	41.39	41.43	41.19	41.43	12200	41.43	up	up	correct
HYBB.US	iShares BB Rated Corporate Bond ETF	20260813	46.5	46.62	46.45	46.606	29600	46.3556	up	up	correct
HYDW.US	DBX ETF Trust	20260813	46.73	46.82	46.71	46.82	1100	46.6031	up	up	correct
HYEM.US	VanEck Vectors Emerging Markets High Yield Bond ETF	20260813	20.03	20.07	20.025	20.05	102532	19.9339	up	up	correct
HYG.US	iShares Trust	20260813	79.74	79.86	79.68	79.79	28659350	79.3551	up	up	correct
HYGH.US	iShares U.S. ETF Trust	20260813	86.39	86.6	86.39	86.52	34800	86.52	up	up	correct
HYGV.US	FlexShares Trust	20260813	40.18	40.25	40.18	40.2	83000	39.9585	up	up	correct
HYLB.US	Xtrackers USD High Yield Corporate Bond ETF	20260813	36.37	36.43	36.36	36.41	453818	36.2172	up	up	correct
HYMB.US	SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF	20260813	25.01	25.06	24.99	25.03	1293264	24.9323	up	up	correct
HYS.US	PIMCO 0	20260813	92.94	93.14	92.89	93.02	94526	92.53	up	up	correct
HYTR.US	CP High Yield Trend ETF	20260813	21.42	21.42	21.4	21.405	39200	21.299	down	up	incorrect
HYUP.US	Xtrackers High Beta High Yield Bond ETF	20260813	41.56	41.63	41.495	41.5	3905	41.2383	down	up	incorrect
IAI.US	iShares U.S. Broker	20260813	190.38	192.19	190.2	192.01	33500	192.01	up	down	incorrect
IAK.US	iShares U.S. Insurance ETF	20260813	145.19	145.74	144.54	145.47	350700	145.47	up	up	correct
IAPR.US	Innovator MSCI EAFE Power Buffer ETF	20260813	34.175	34.175	34.12	34.13	2300	34.13	down	down	correct
IAT.US	iShares U.S. Regional Banks ETF	20260813	65.4	65.75	65.19	65.33	265500	65.33	down	up	incorrect
IAU.US	iShares Gold Trust	20260813	82.41	82.5	81.65	81.78	4245100	81.78	down	up	incorrect
IAUM.US	iShares® Gold Trust Micro	20260813	43.65	43.72	43.28	43.33	1847400	43.33	down	down	correct
IBD.US	Northern Lights Fund Trust IV	20260813	23.63	23.75	23.63	23.68	55312	23.5896	up	up	correct
IBDR.US	iShares iBonds Dec 2026 Term Corporate ETF	20260813	24.2	24.21	24.19	24.19	377889	24.1115	down	up	incorrect
IBDS.US	iShares iBonds Dec 2027 Term Corporate ETF	20260813	24.16	24.17	24.16	24.17	592324	24.0851	up	up	correct
IBDT.US	iShares iBonds Dec 2028 Term Corporate ETF	20260813	25.18	25.21	25.18	25.2	327726	25.1066	up	up	correct
IBDU.US	iShares Trust	20260813	23.08	23.11	23.08	23.087	307100	22.9959	up	up	correct
IBDV.US	iShares Trust	20260813	21.65	21.68	21.65	21.655	637900	21.5715	up	up	correct
IBDW.US	iShares Trust	20260813	20.67	20.7078	20.67	20.67	473185	20.5865
IBND.US	SPDR Bloomberg Barclays International Corporate Bond ETF	20260813	31.11	31.2039	31.1	31.15	36814	31.0743	up	up	correct
IBUY.US	Amplify Online Retail ETF	20260813	72.96	73.64	72.86	73.598	18300	73.598	up	up	correct
IDEV.US	iShares Core MSCI International Developed Markets ETF	20260813	93.48	93.675	93.33	93.56	1029900	93.56	up	up	correct
IDHQ.US	Invesco S&P International Developed Quality ETF	20260813	45.71	45.76	45.58	45.7	88000	45.7	down	down	correct
IDLV.US	Invesco S&P International Developed Low Volatility ETF	20260813	35.91	36.08	35.91	35.96	18000	35.96	up	up	correct
IDMO.US	Invesco S&P International Developed Momentum ETF	20260813	63.29	63.36	63.06	63.2	226700	63.2	down	down	correct
IDNA.US	iShares Genomics Immunology and Healthcare ETF	20260813	35.51	35.51	35.21	35.24	15800	35.24	down	down	correct
IDOG.US	ALPS International Sector Dividend Dogs ETF	20260813	43.99	44.14	43.92	44.07	17900	44.07	up	up	correct
IDRV.US	iShares Trust	20260813	36.98	37.2	36.98	37.08	13200	37.08	up	up	correct
IDU.US	iShares U.S. Utilities ETF	20260813	111.59	112.26	111.59	111.86	51600	111.86	up	up	correct
IDX.US	VanEck Vectors Indonesia Index ETF	20260813	11.22	11.22	11.11	11.11	22500	11.11	down	down	correct
IEMG.US	iShares Core MSCI Emerging Markets ETF	20260813	81	81.62	80.89	81.29	9920600	81.29	up	up	correct
IEUR.US	iShares Core MSCI Europe ETF	20260813	78.28	78.315	78.035	78.22	295500	78.22	down	down	correct
IEV.US	iShares Trust	20260813	75.62	75.73	75.42	75.59	69300	75.59	down	down	correct
IEZ.US	iShares U.S. Oil Equipment & Services ETF	20260813	29.47	29.72	29.19	29.49	220400	29.49	up	up	correct
IFED.US	IFED	20260813	46.8	46.8	46.8	46.8	0	46.8
IG.US	Principal Exchange	20260813	20.26	20.315	20.26	20.285	33300	20.285	up	down	incorrect
IGBH.US	iShares Interest Rate Hedged Long	20260813	24.39	24.429	24.38	24.4	175200	24.4	up	up	correct
IGLB.US	iShares 10+ Year Investment Grade Corporate Bond ETF	20260813	48.16	48.35	48.115	48.13	1011240	47.9106	down	down	correct
IGM.US	iShares Expanded Tech Sector ETF	20260813	163.92	166.2	163.75	165.67	360200	165.67	up	up	correct
IHAK.US	iShares Cybersecurity and Tech ETF	20260813	66.81	68.45	66.55	68.36	254400	68.36	up	up	correct
IHDG.US	WisdomTree Trust	20260813	54.02	54.07	53.87	54.02	68300	54.02
IHE.US	iShares U.S. Pharmaceuticals ETF	20260813	103.88	103.88	102.71	102.99	124600	102.99	down	down	correct
IHF.US	iShares U.S. Healthcare Providers ETF	20260813	57.32	57.47	56.78	56.92	756700	56.92	down	up	incorrect
IHI.US	iShares U.S. Medical Devices ETF	20260813	56.31	56.47	55.76	56.11	1917400	56.11	down	up	incorrect
IHY.US	VanEck Vectors International High Yield Bond ETF	20260813	21.66	21.69	21.63	21.69	1470	21.5911	up	up	correct
IIGD.US	Invesco Investment Grade Defensive ETF	20260813	24.4291	24.4291	24.4206	24.4206	2571	24.3362	down	down	correct
IJAN.US	Innovator MSCI EAFE Power Buffer ETF January	20260813	39.17	39.17	39.02	39.065	2300	39.065	down	up	incorrect
IJH.US	iShares Trust	20260813	78.28	78.5	78.08	78.42	4152000	78.42	up	up	correct
IJJ.US	iShares S&P Mid	20260813	151.05	151.43	150.64	151.28	104700	151.28	up	up	correct
IJK.US	iShares S&P Mid	20260813	118.54	118.82	118.05	118.61	158000	118.61	up	up	correct
IJR.US	iShares Core S&P Small	20260813	149.72	150.12	149.23	149.72	1915000	149.72
IJS.US	iShares S&P Small	20260813	139.67	140.33	139.46	140.24	115100	140.24	up	up	correct
IJUL.US	Innovator MSCI EAFE Power Buffer ETF	20260813	37.12	37.12	36.95	37.04	8000	37.04	down	up	incorrect
ILCB.US	iShares Morningstar U.S. Equity ETF	20260813	107.6	108.115	107.6	107.87	9580	107.87	up	up	correct
ILCG.US	iShares Morningstar Growth ETF	20260813	118.22	119.11	118.18	118.64	42834	118.64	up	up	correct
ILCV.US	iShares Morningstar Value ETF	20260813	107.8	108.18	107.735	108.1459	12417	108.1459	up	up	correct
ILDR.US	First Trust Exchange	20260813	39.68	40.069	39.68	39.947	23600	39.947	up	up	correct
ILF.US	iShares Latin America 40 ETF	20260813	33.62	33.74	33.35	33.42	6534800	33.42	down	down	correct
ILTB.US	iShares Trust	20260813	47.41	47.6099	47.3829	47.42	23690	47.2146	up	up	correct
IMCB.US	iShares Morningstar Mid	20260813	100.81	101.2137	100.73	101.1497	24254	101.1497	up	up	correct
IMCG.US	iShares Morningstar Mid	20260813	100.18	100.79	100.18	100.54	73701	100.54	up	up	correct
IMTB.US	iShares Core 5	20260813	43.1062	43.2138	43.1062	43.1189	8056	42.9512	up	up	correct
IMTM.US	iShares MSCI Intl Momentum Factor ETF	20260813	54.16	54.455	54.15	54.25	576400	54.25	up	up	correct
INCO.US	Columbia India Consumer ETF	20260813	62.83	63.02	62.76	62.87	14200	62.87	up	up	correct
INDL.US	Direxion Daily MSCI India Bull 2x Shares	20260813	46.09	46.2	45.7	45.84	4400	45.84	down	down	correct
INDS.US	Pacer Benchmark Industrial Real Estate SCTR ETF	20260813	41.64	41.67	41.47	41.5681	12853	41.5681	down	down	correct
INFL.US	Horizon Kinetics Inflation Beneficiaries ETF	20260813	52.47	52.54	52.16	52.36	91500	52.36	down	down	correct
INKM.US	SSGA Active Trust	20260813	34.84	34.84	34.84	34.84	400	34.84
INMU.US	BlackRock Intermediate Muni Income Bond ETF	20260813	23.93	23.93	23.902	23.92	234800	23.8501	down	down	correct
INTF.US	iShares Edge MSCI Multifactor Intl ETF	20260813	43.21	43.29	43.16	43.26	129400	43.26	up	up	correct
IOCT.US	Innovator ETFs Trust	20260813	38.01	38.09	38.01	38.045	1100	38.045	up	up	correct
IOO.US	iShares Global 100 ETF	20260813	145.54	146.19	145.27	145.72	113600	145.72	up	up	correct
IPAC.US	iShares Core MSCI Pacific ETF	20260813	86.56	87.06	86.555	86.68	51700	86.68	up	down	incorrect
IPAY.US	ETF Series Solutions	20260813	50.95	52.48	50.95	52.315	71000	52.315	up	down	incorrect
IPO.US	Renaissance IPO ETF	20260813	56.25	57.38	56.25	57.16	9700	57.16	up	down	incorrect
IPOS.US	Renaissance International IPO ETF	20260813	23.69	23.69	23.622	23.622	900	23.622	down	down	correct
IQDF.US	FlexShares International Quality Dividend Index Fund	20260813	35.65	35.74	35.65	35.67	23300	35.67	up	down	incorrect
IQDY.US	FlexShares International Quality Dividend Dynamic Index Fund	20260813	43.86	43.86	43.76	43.76	2900	43.76	down	down	correct
IQLT.US	iShares MSCI Intl Quality Factor ETF	20260813	51.77	51.88	51.72	51.82	875200	51.82	up	up	correct
IQSI.US	IQ Candriam ESG International Equity ETF	20260813	39.625	39.625	39.58	39.588	500	39.588	down	down	correct
IQSU.US	IQ Candriam ESG US Equity ETF	20260813	63.3	63.34	63.075	63.249	1600	63.249	down	down	correct
ISCB.US	iShares Morningstar Small	20260813	77.23	77.3569	76.8501	77.3569	1669	77.3569	up	down	incorrect
ISCF.US	iShares Trust	20260813	45.83	45.9	45.737	45.858	15800	45.858	up	down	incorrect
ISCG.US	iShares Morningstar Small	20260813	65.72	66.16	65.6	66.13	27500	66.13	up	down	incorrect
ISCV.US	iShares Morningstar Small	20260813	81.53	82.02	81.2201	81.62	17340	81.62	up	up	correct
ISRA.US	VanEck Vectors Israel ETF	20260813	68	68.48	67.86	68.48	10700	68.48	up	down	incorrect
ISWN.US	Amplify ETF Trust	20260813	22.89	22.9	22.75	22.797	5700	22.797	down	up	incorrect
ITAN.US	Alpha Architect ETF Trust	20260813	44.96	45.076	44.655	45.076	16700	45.076	up	up	correct
ITEQ.US	BlueStar Israel Technology ETF	20260813	66.33	66.67	66	66.67	2100	66.67	up	up	correct
ITOT.US	iShares Core S&P Total U.S. Stock Market ETF	20260813	170.11	171.03	169.95	170.7	999500	170.7	up	up	correct
IVE.US	iShares Trust	20260813	237.28	238.3	237.02	238.01	439200	238.01	up	up	correct
IVES.US	ETF Managers Trust	20260813	39.62	40.42	39.62	40.26	394900	40.26	up	up	correct
IVLU.US	iShares Edge MSCI Intl Value Factor ETF	20260813	44.32	44.37	44.225	44.3	870500	44.3	down	down	correct
IVOG.US	Vanguard S&P Mid	20260813	147.65	148.02	147.03	147.72	22100	147.72	up	up	correct
IVOL.US	Krane Shares Trust	20260813	17.55	17.575	17.52	17.53	147600	17.4774	down	down	correct
IVOO.US	Vanguard Admiral Funds	20260813	132.48	132.81	132.15	132.63	100800	132.63	up	up	correct
IVOV.US	Vanguard S&P Mid	20260813	116.74	116.97	116.44	116.9	79500	116.9	up	up	correct
IVV.US	iShares Core S&P 500 ETF	20260813	778.53	783.09	777.82	781.47	4119400	781.47	up	up	correct
IVW.US	iShares S&P 500 Growth ETF	20260813	141.95	143	141.69	142.54	1219800	142.54	up	up	correct
IWB.US	iShares Russell 1000 ETF	20260813	424.4	426.92	424.28	426.04	290300	426.04	up	up	correct
IWC.US	iShares Micro	20260813	199.33	200.72	198.89	199.3	57000	199.3	down	down	correct
IWD.US	iShares Russell 1000 Value ETF	20260813	258.32	259.3	257.66	258.7	928300	258.7	up	down	incorrect
IWDL.US	ETRACS 2x Leveraged US Value Factor TR ETN	20260813	70	70	69.9874	69.9874	3766	69.9874	down	down	correct
IWF.US	iShares Russell 1000 Growth ETF	20260813	124.86	126.06	124.71	125.66	2359435	125.66	up	up	correct
IWFL.US	ETRACS 2x Leveraged US Growth Factor TR ETN	20260813	61.8194	61.8194	61.8194	61.8194	13	61.8194
IWL.US	iShares Russell Top 200 ETF	20260813	191.87	192.9	191.67	192.47	29900	192.47	up	up	correct
IWM.US	iShares Trust	20260813	304.04	305.05	302.72	303.5	14719300	303.5	down	up	incorrect
IWML.US	ETRACS 2x Leveraged US Size Factor TR ETN	20260813	34.0254	34.0254	34.0254	34.0254	15	34.0254
IWN.US	iShares Russell 2000 Value ETF	20260813	226.76	227.86	226.43	226.77	195100	226.77	up	up	correct
IWO.US	iShares Russell 2000 Growth ETF	20260813	393.68	395	391.55	392.7	293800	392.7	down	up	incorrect
IWP.US	iShares Russell Mid	20260813	146.15	147.51	146.15	147.11	860800	147.11	up	up	correct
IWR.US	iShares Russell Mid	20260813	114.14	114.76	114.06	114.71	1296600	114.71	up	up	correct
IWS.US	iShares Russell Mid	20260813	172.54	173.25	172.09	173.17	265200	173.17	up	up	correct
IWV.US	iShares Russell 3000 ETF	20260813	441.43	443.91	441.43	442.95	121100	442.95	up	up	correct
IWX.US	iShares Russell Top 200 Value ETF	20260813	112.86	113.22	112.5	112.85	210500	112.85	down	up	incorrect
IWY.US	iShares Russell Top 200 Growth ETF	20260813	291.29	294.23	290.89	293.29	265400	293.29	up	up	correct
IXC.US	iShares Global Energy ETF	20260813	55.48	56.05	55.34	55.99	327400	55.99	up	up	correct
IXG.US	iShares Global Financials ETF	20260813	135.13	135.43	134.32	134.91	364500	134.91	down	up	incorrect
IXJ.US	iShares Global Healthcare ETF	20260813	103.54	103.59	102.83	103.07	85800	103.07	down	down	correct
IXN.US	iShares Global Tech ETF	20260813	142.66	144.61	142.51	144.06	180100	144.06	up	up	correct
IXP.US	iShares Global Comm Services ETF	20260813	116.05	117.37	116.05	117.29	6200	117.29	up	up	correct
IYC.US	iShares U.S. Consumer Services ETF	20260813	103.16	103.73	102.88	103.5	79400	103.5	up	up	correct
IYE.US	iShares U.S. Energy ETF	20260813	64.26	64.84	63.96	64.77	457300	64.77	up	up	correct
IYF.US	iShares U.S. Financials ETF	20260813	138.32	138.79	137.46	138.51	124000	138.51	up	up	correct
IYG.US	iShares U.S. Financial Services ETF	20260813	98.19	98.39	97.49	98.25	66800	98.25	up	up	correct
IYH.US	iShares U.S. Healthcare ETF	20260813	71.64	71.64	70.9	71.11	418300	71.11	down	down	correct
IYK.US	iShares U.S. Consumer Goods ETF	20260813	74.28	74.84	74.28	74.43	113300	74.43	up	up	correct
IYM.US	iShares U.S. Basic Materials ETF	20260813	188.3	188.3	186.35	186.57	38300	186.57	down	down	correct
IYR.US	iShares U.S. Real Estate ETF	20260813	104.04	105.06	104	104.89	5838300	104.89	up	up	correct
IYW.US	iShares U.S. Technology ETF	20260813	254.23	257.4	254.01	256.59	316300	256.59	up	up	correct
IYY.US	iShares Dow Jones U.S. ETF	20260813	188.99	189.95	188.99	189.65	15300	189.65	up	up	correct
JAAA.US	Janus Detroit Street Trust	20260813	50.59	50.59	50.57	50.58	7969500	50.3725	down	down	correct
JDIV.US	JPMorgan U.S. Dividend ETF	20260813	58.826	58.826	58.826	58.826	100	58.826
JDST.US	Direxion Daily Junior Gold Miners Index Bear 2X Shares	20260813	26.66	27.65	26.58	27.2	922700	27.2	up	up	correct
JEPI.US	J.P. Morgan Exchange	20260813	57.9	57.96	57.81	57.92	3849500	57.5459	up	up	correct
JETS.US	U.S. Global Jets ETF	20260813	32.04	32.17	31.7	31.86	1481000	31.86	down	up	incorrect
JHCB.US	John Hancock Exchange	20260813	20.91	20.92	20.875	20.885	28900	20.7838	down	down	correct
JHEM.US	John Hancock Multifactor Emerging Markets ETF	20260813	39.67	39.87	39.6	39.67	53400	39.67
JHMB.US	John Hancock Exchange	20260813	21.81	21.81	21.73	21.735	31200	21.6421	down	up	incorrect
JHMD.US	John Hancock Multifactor Developed International ETF	20260813	46.64	46.7	46.42	46.572	50500	46.572	down	down	correct
JHML.US	John Hancock Multifactor Large Cap ETF	20260813	92.09	92.58	92.09	92.399	44300	92.399	up	up	correct
JHMM.US	John Hancock Multifactor Mid Cap ETF	20260813	77.13	77.341	76.88	77.15	177800	77.15	up	down	incorrect
JHMU.US	John Hancock Exchange	20260813	26.06	26.06	26.04	26.06	3000	25.9747
JHSC.US	John Hancock Multifactor Small Cap ETF	20260813	49.81	49.815	49.52	49.713	10600	49.713	down	up	incorrect
JIG.US	J.P. Morgan Exchange	20260813	85.98	86.354	85.96	86.16	33400	86.16	up	up	correct
JMBS.US	Janus Henderson Mortgage	20260813	44.57	44.68	44.55	44.56	661807	44.3629	down	down	correct
JMOM.US	JPMorgan U.S. Momentum Factor ETF	20260813	85.01	85.695	85.01	85.42	227700	85.42	up	up	correct
JNK.US	SPDR Bloomberg Barclays High Yield Bond ETF	20260813	96	96.155	95.94	96.04	1814536	95.5078	up	up	correct
JNUG.US	Direxion Daily Junior Gold Miners Index Bull 2X Shares	20260813	165.1	165.82	158.49	161.58	326400	161.58	down	up	incorrect
JOJO.US	Tidal ETF Trust	20260813	15.08	15.08	15.065	15.065	1000	15.065	down	down	correct
JOYY.US	Infusive® Compounding Global Equities ETF	20260813	74.46	74.58	71.78	72.17	243600	72.17	down	down	correct
JPEM.US	JPMorgan Diversified Return Emerging Markets Equity ETF	20260813	65.26	65.276	65	65.077	10200	65.077	down	down	correct
JPIE.US	J.P. Morgan Exchange	20260813	45.87	45.92	45.87	45.88	1743500	45.6619	up	up	correct
JPIN.US	JPMorgan Diversified Return International Equity ETF	20260813	76.54	76.57	76.391	76.393	5500	76.393	down	down	correct
JPMB.US	JPMorgan USD Emerging Markets Sovereign Bond ETF	20260813	39.765	39.83	39.765	39.825	2485	39.6701	up	up	correct
JPME.US	JPMorgan Diversified Return U.S. Mid Cap Equity ETF	20260813	128.98	128.98	128.38	128.72	10000	128.72	down	up	incorrect
JPSE.US	JPMorgan Diversified Return U.S. Small Cap Equity ETF	20260813	60.89	61.15	60.87	60.945	12000	60.945	up	up	correct
JPUS.US	JPMorgan Diversified Return U.S. Equity ETF	20260813	146.35	146.35	144.96	145.27	7800	145.27	down	up	incorrect
JPXN.US	iShares JPX	20260813	105.59	105.68	105.23	105.23	3200	105.23	down	down	correct
JQUA.US	JPMorgan U.S. Quality Factor ETF	20260813	74.86	75.55	74.86	75.5	626500	75.5	up	up	correct
JSCP.US	JPMorgan Short Duration Core Plus ETF	20260813	46.98	47.01	46.96	46.975	129400	46.7923	down	down	correct
JSTC.US	Tidal ETF Trust	20260813	23.3	23.315	23.23	23.29	3900	23.29	down	down	correct
JUSA.US	JPMorgan ActiveBuilders U.S. Large Cap Equity ETF	20260813	70.02	70.26	69.98	70.15	23600	70.15	up	up	correct
JUST.US	Goldman Sachs JUST U.S. Large Cap Equity ETF	20260813	111.855	111.855	111.815	111.826	700	111.826	down	down	correct
JVAL.US	JPMorgan U.S. Value Factor ETF	20260813	60.2	60.64	60.2	60.63	39100	60.63	up	up	correct
JXI.US	iShares Global Utilities ETF	20260813	82.97	83.36	82.97	83.14	9300	83.14	up	up	correct
KARS.US	KraneShares Electric Vehicles and Future Mobility Index ETF	20260813	30.87	31.1	30.78	31.1	73700	31.1	up	up	correct
KBA.US	KraneShares Trust	20260813	33.46	33.55	33.46	33.47	17700	33.47	up	up	correct
KBE.US	SPDR S&P Bank ETF	20260813	71.32	71.72	71.14	71.41	1305800	71.41	up	down	incorrect
KCCA.US	KraneShares California Carbon Allowance ETF	20260813	17.28	17.34	17.24	17.24	21000	17.24	down	up	incorrect
KCE.US	SPDR S&P Capital Markets ETF	20260813	166.7	169.76	166.21	169.71	16300	169.71	up	up	correct
KEMQ.US	KraneShares FTSE Emerging Markets Consumer Technology Index ETF	20260813	26.4	26.4	26.28	26.28	17300	26.28	down	down	correct
KEMX.US	KraneShares MSCI Emerging Markets ex China Index ETF	20260813	50.19	50.74	50.19	50.52	15400	50.52	up	up	correct
KGRN.US	KraneShares MSCI China Clean Technology ETF	20260813	24.04	24.04	23.821	23.85	13600	23.85	down	down	correct
KHYB.US	KraneShares Asia Pacific High Yield Bond ETF	20260813	24.24	24.255	24.23	24.255	3300	24.0612	up	up	correct
KIE.US	SPDR S&P Insurance ETF	20260813	63.8	64.22	63.36	63.96	804800	63.96	up	up	correct
KMLM.US	KFA Mount Lucas Index Strategy ETF	20260813	28.78	28.841	28.67	28.8	136000	28.8	up	up	correct
KNOW.US	Direxion All Cap Insider Sentiment Shares	20260813	13.217	13.217	13.217	13.217	100	13.217
KOKU.US	Xtrackers MSCI Kokusai Equity ETF	20260813	135.945	135.945	135.945	135.945	100	135.945
KOLD.US	ProShares UltraShort Bloomberg Natural Gas	20260813	29.61	30.34	29.31	30.11	2315600	30.11	up	up	correct
KOMP.US	SPDR S&P Kensho New Economies Composite ETF	20260813	70.92	71.4	70.54	70.88	71100	70.88	down	down	correct
KONG.US	ETF Opportunities Trust	20260813	33.252	33.252	33.252	33.252	200	33.252
KORP.US	American Century Diversified Corporate Bond ETF	20260813	46.03	46.08	45.985	45.99	51500	45.99	down	down	correct
KORU.US	Direxion Shares ETF Trust	20260813	20.18	22.09	20	21.27	29069900	21.27	up	up	correct
KRBN.US	KraneShares Global Carbon ETF	20260813	34	34.388	34	34.36	7000	34.36	up	up	correct
KRE.US	SPDR S&P Regional Banking ETF	20260813	77.81	78.16	77.54	77.75	7308800	77.75	down	down	correct
KSA.US	iShares MSCI Saudi Arabia ETF	20260813	37.77	37.975	37.77	37.88	1231400	37.88	up	up	correct
KSTR.US	KraneShares SSE STAR Market 50 Index ETF	20260813	24.83	25.02	24.81	24.81	918400	24.81	down	down	correct
KURE.US	KraneShares MSCI All China Health Care Index ETF	20260813	18.68	18.725	18.55	18.66	94100	18.66	down	down	correct
KVLE.US	KFA Value Line Dynamic Core Equity Index ETF	20260813	29.57	29.59	29.54	29.54	1100	29.54	down	down	correct
KWEB.US	KraneShares CSI China Internet ETF	20260813	27.305	27.375	26.73	26.85	43217000	26.85	down	down	correct
KXI.US	iShares Global Consumer Staples ETF	20260813	69.32	69.62	69.16	69.48	182300	69.48	up	up	correct
LABD.US	Direxion Daily S&P Biotech Bear 3X Shares	20260813	7.2	7.68	7.13	7.62	13345300	7.62	up	up	correct
LABU.US	Direxion Shares ETF Trust	20260813	292	293.5	272.21	273.91	605300	273.91	down	down	correct
LCR.US	Leuthold Core ETF	20260813	40.52	40.78	40.52	40.767	800	40.767	up	up	correct
LCTD.US	BlackRock World ex U.S. Carbon Transition Readiness ETF	20260813	60.64	60.71	60.49	60.63	7800	60.63	down	down	correct
LCTU.US	BlackRock U.S. Carbon Transition Readiness ETF	20260813	83.78	83.8	83.44	83.75	18700	83.75	down	down	correct
LDUR.US	PIMCO Enhanced Low Duration Active Exchange	20260813	95.47	95.515	95.38	95.38	219297	95.05	down	down	correct
LEMB.US	iShares J.P. Morgan EM Local Currency Bond ETF	20260813	43.08	43.13	43.05	43.06	124300	43.06	down	down	correct
LGH.US	HCM Defender 500 Index ETF	20260813	66.98	67.587	66.98	67.392	10300	67.392	up	up	correct
LGLV.US	SPDR SSGA US Large Cap Low Volatility Index ETF	20260813	189.05	189.43	188.43	189.04	12300	189.04	down	down	correct
LGOV.US	First Trust Exchange	20260813	21.02	21.2	20.955	21.01	413800	20.9322	down	down	correct
LIT.US	Global X Funds	20260813	74.82	75.36	74.51	74.66	179200	74.66	down	down	correct
LOPP.US	Gabelli ETFs Trust	20260813	38.38	38.38	38.38	38.38	100	38.38
LOUP.US	Innovator ETFs Trust	20260813	95.59	97.13	94.61	97.06	10800	97.06	up	up	correct
LQD.US	iShares iBoxx $ Investment Grade Corporate Bond ETF	20260813	106.6	106.855	106.505	106.55	25741080	106.1049	down	down	correct
LQDB.US	iShares Trust	20260813	84.976	84.976	84.976	84.976	100	84.6204
LQDH.US	iShares Interest Rate Hedged Corporate Bond ETF	20260813	92.4	92.48	92.39	92.45	22100	92.45	up	up	correct
LRGF.US	iShares MSCI USA Multifactor ETF	20260813	79.071	79.395	79.028	79.35	66600	79.35	up	up	correct
LRNZ.US	TrueShares Technology AI and Deep Learning ETF	20260813	65	65.98	65	65.699	3100	65.699	up	up	correct
LSAF.US	LeaderSharesTM AlphaFactor US Core Equity ETF	20260813	55.71	56.22	55.66	56.22	3700	56.22	up	up	correct
LSAT.US	Two Roads Shared Trust	20260813	46.56	46.925	46.56	46.925	2200	46.925	up	up	correct
LTL.US	ProShares Ultra Telecommunications	20260813	24.29	24.74	24.29	24.74	2500	24.74	up	up	correct
LTPZ.US	PIMCO 15+ Year U.S. TIPS Index Exchange	20260813	47.9	48.2	47.88	48.01	953500	48.01	up	up	correct
MAKX.US	ProShares S&P Kensho Smart Factories ETF	20260813	71.57	71.6	71.115	71.115	2300	71.115	down	down	correct
MBOX.US	Freedom Day Dividend ETF	20260813	42.875	43.1	42.85	43.09	9400	43.09	up	up	correct
MBSD.US	FlexShares Disciplined Duration MBS Index Fund	20260813	20.5	20.52	20.46	20.46	12212	20.3989	down	up	incorrect
MDY.US	SPDR S&P MIDCAP 400 ETF Trust	20260813	713.62	715.45	711.62	714.6	330500	714.6	up	down	incorrect
MDYG.US	SPDR S&P 400 Mid Cap Growth ETF	20260813	113.13	113.41	112.68	113.16	72700	113.16	up	down	incorrect
MDYV.US	SPDR S&P 400 Mid Cap Value ETF	20260813	97.03	97.19	96.72	97.1	43900	97.1	up	down	incorrect
META.US	Roundhill Ball Metaverse ETF	20260813	580.71	595.85	579.39	594.97	11164200	594.97	up	up	correct
MEXX.US	Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3	20260813	29.075	29.075	28.01	28.02	13800	28.02	down	down	correct
MFDX.US	PIMCO RAFI Dynamic Multi	20260813	42.87	42.936	42.854	42.854	4100	42.854	down	down	correct
MFEM.US	PIMCO RAFI Dynamic Multi	20260813	28.29	28.45	28.29	28.398	3000	28.398	up	up	correct
MFUS.US	PIMCO RAFI Dynamic Multi	20260813	67.29	67.56	67.29	67.476	3700	67.476	up	up	correct
MGC.US	Vanguard Mega Cap Index Fund ETF Shares	20260813	284.01	285.55	284.01	284.77	69000	284.77	up	up	correct
MGK.US	Vanguard Mega Cap Growth Index Fund ETF Shares	20260813	90.59	91.34	90.46	91.14	875100	91.14	up	up	correct
MGV.US	Vanguard World Fund	20260813	168.52	169.05	168.24	168.65	198300	168.65	up	up	correct
MID.US	American Century Mid Cap Growth Impact ETF	20260813	70.395	70.576	70.395	70.576	1100	70.576	up	up	correct
MIDE.US	DBX ETF Trust	20260813	39.23	39.264	39.23	39.264	200	39.264	up	up	correct
MIDU.US	Direxion Shares ETF Trust	20260813	76.84	77.39	76.32	77.18	11300	77.18	up	up	correct
MINO.US	PIMCO ETF Trust	20260813	45.05	45.14	45.05	45.09	107136	44.9585	up	up	correct
MINT.US	PIMCO Enhanced Short Maturity Active Exchange	20260813	100.62	100.63	100.62	100.62	1224901	100.2855
MJ.US	ETFMG Alternative Harvest ETF	20260813	24.99	25.91	24.99	25.25	50700	25.25	up	up	correct
MLPA.US	Global X MLP ETF	20260813	55.93	56.26	55.77	55.9	232700	55.9	down	down	correct
MLPB.US	UBS ETRACS Alerian MLP Infrastructure Index ETN Series B	20260813	30.81	30.9	30.694	30.694	5800	30.694	down	down	correct
MLPR.US	ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN	20260813	76.485	76.485	75.883	75.883	200	75.883	down	down	correct
MLPX.US	Global X MLP & Energy Infrastructure ETF	20260813	73.96	74.59	73.91	74.14	336500	74.14	up	up	correct
MMIN.US	IQ MacKay Municipal Insured ETF	20260813	23.92	23.92	23.77	23.82	144040	23.739	down	down	correct
MMIT.US	IndexIQ Active ETF Trust	20260813	24.11	24.1299	24.095	24.105	180312	24.0304	down	down	correct
MMSC.US	MMSC	20260813	29.16	29.19	29.08	29.12	2200	29.12	down	down	correct
MMTM.US	SPDR S&P 1500 Momentum Tilt ETF	20260813	310.13	311.2	309.87	310.41	1600	310.41	up	up	correct
MNA.US	IQ Merger Arbitrage ETF	20260813	36.83	36.83	36.73	36.75	41033	36.75	down	up	incorrect
MOO.US	VanEck Vectors Agribusiness ETF	20260813	81.08	81.29	80.74	80.96	152500	80.96	down	up	incorrect
MORT.US	VanEck Vectors Mortgage REIT Income ETF	20260813	9.95	9.99	9.93	9.97	783600	9.97	up	down	incorrect
MOTO.US	SmartETFs Smart Transportation & Technology ETF	20260813	63.507	63.507	63.507	63.507	100	63.507
MSOS.US	AdvisorShares Pure US Cannabis ETF	20260813	4.57	4.74	4.55	4.65	4088400	4.65	up	down	incorrect
MTGP.US	WisdomTree Mortgage Plus Bond Fund	20260813	43.98	43.98	43.755	43.76	7757	43.6154	down	up	incorrect
MTUL.US	ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN	20260813	57.5677	57.5677	57.5677	57.5677	22	57.5677
MUB.US	iShares Trust	20260813	106.1	106.295	106.0717	106.16	3250406	105.8672	up	down	incorrect
MUNI.US	PIMCO ETF Trust	20260813	51.92	52.025	51.92	51.98	236968	51.8491	up	up	correct
MUSI.US	American Century Multisector Income ETF	20260813	43.31	43.32	43.25	43.25	5600	43.25	down	down	correct
MUST.US	Columbia Multi	20260813	20.453	20.46	20.375	20.46	82542	20.4072	up	up	correct
MVRL.US	ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN	20260813	12.97	13.295	12.97	13.295	1300	13.295	up	up	correct
MVV.US	ProShares Ultra MidCap400	20260813	94	94.88	93.53	94.21	13400	94.21	up	up	correct
MXI.US	iShares Global Materials ETF	20260813	112.31	112.31	111.15	111.21	11000	111.21	down	down	correct
MYY.US	ProShares Short MidCap400	20260813	14.8	14.81	14.78	14.79	1900	14.79	down	down	correct
MZZ.US	ProShares UltraShort MidCap400	20260813	5.62	5.62	5.59	5.6	800	5.6	down	up	incorrect
NACP.US	Impact Shares Trust I	20260813	60.91	61.02	60.91	60.96	1100	60.96	up	down	incorrect
NAIL.US	Direxion Daily Homebuilders & Supplies Bull 3X Shares	20260813	42.61	43.43	41.51	42.73	1251600	42.73	up	down	incorrect
NANR.US	SPDR S&P North American Natural Resources ETF	20260813	85.37	85.37	84.73	85.16	13100	85.16	down	up	incorrect
NERD.US	Listed Funds Trust	20260813	22.22	22.36	22.22	22.36	2900	22.36	up	down	incorrect
NETL.US	Fundamental Income Net Lease Real Estate ETF	20260813	26.62	26.78	26.62	26.725	27900	26.6195	up	down	incorrect
NFLT.US	Virtus Newfleet Multi	20260813	22.86	22.92	22.8347	22.86	40200	22.7675
NFRA.US	FlexShares STOXX Global Broad Infrastructure Index Fund	20260813	65.81	66.23	65.81	66.08	87000	66.08	up	down	incorrect
NLR.US	VanEck Vectors Uranium+Nuclear Energy ETF	20260813	118.83	120	117.08	118.52	369900	118.52	down	down	correct
NORW.US	Global X MSCI Norway ETF	20260813	36.24	36.24	36	36.16	18600	36.16	down	down	correct
NRGD.US	MicroSectors U.S. Big Oil Index	20260813	17.26	17.45	16.874	16.874	20900	16.874	down	down	correct
NRGU.US	MicroSectors U.S. Big Oil Index 3X Leveraged ETNs	20260813	45.94	48.07	45.61	48.05	57100	48.05	up	up	correct
NTSE.US	WisdomTree Emerging Markets Efficient Core Fund	20260813	46.56	46.84	46.56	46.605	2600	46.605	up	up	correct
NTSI.US	WisdomTree International Efficient Core Fund	20260813	48.81	48.92	48.72	48.783	15400	48.783	down	down	correct
NTSX.US	WisdomTree Trust	20260813	60.69	61.13	60.69	60.89	31900	60.89	up	up	correct
NUAG.US	Nuveen Enhanced Yield U.S. Aggregate Bond ETF	20260813	20.695	20.72	20.69	20.7	5055	20.6139	up	up	correct
NUBD.US	Nuveen ESG U.S. Aggregate Bond ETF	20260813	21.86	21.9	21.855	21.86	70663	21.7877
NUGO.US	Nushares ETF Trust	20260813	44.66	44.83	44.65	44.674	11800	44.674	up	up	correct
NUGT.US	Direxion Shares ETF Trust	20260813	158.68	158.68	152.32	155.13	792800	155.13	down	down	correct
NUHY.US	Nuveen ESG High Yield Corporate Bond ETF	20260813	21.29	21.34	21.28	21.335	18000	21.2162	up	up	correct
NUSA.US	Nuveen Enhanced Yield 1	20260813	23.09	23.1	23.07	23.1	7796	23.0279	up	up	correct
NYF.US	iShares New York Muni Bond ETF	20260813	53.12	53.27	53.12	53.135	173020	52.992	up	up	correct
OALC.US	Unified Series Trust	20260813	42.52	42.695	42.44	42.521	14700	42.521	up	up	correct
OBOR.US	KraneShares MSCI One Belt One Road Index ETF	20260813	27.5	27.5	27.5	27.5	900	27.5
OCIO.US	ClearShares OCIO ETF	20260813	38.39	38.45	38.33	38.33	800	38.33	down	down	correct
OEF.US	iShares S&P 100 ETF	20260813	382.55	384.81	382	383.8	170800	383.8	up	up	correct
OGCP.US	Empire State Realty OP L.P	20260813	4.5	4.75	4.5	4.7	5900	4.7	up	up	correct
OIH.US	VanEck Vectors ETF Trust	20260813	409.83	413.66	406.18	410.57	140100	410.57	up	up	correct
OILU.US	Bank of Montreal	20260813	46.61	47.545	45.645	47.39	128900	47.39	up	up	correct
OND.US	ProShares Trust	20260813	34.96	35.52	34.96	35.52	300	35.52	up	up	correct
ONEO.US	SPDR Russell 1000 Momentum Focus ETF	20260813	158.33	158.836	158.33	158.836	200	158.836	up	up	correct
ONEV.US	SPDR Russell 1000 Low Volatility Focus ETF	20260813	150.49	151.151	150.02	151.151	1400	151.151	up	up	correct
ONEY.US	SPDR Russell 1000 Yield Focus ETF	20260813	134.11	134.9	134.11	134.82	6900	134.82	up	up	correct
ONLN.US	ProShares Online Retail ETF	20260813	59.8	59.99	59.35	59.6	7000	59.6	down	down	correct
ONOF.US	Global X Funds	20260813	41.616	41.616	41.445	41.53	1600	41.53	down	down	correct
OPER.US	ETF Series Solutions	20260813	100.21	100.225	100.15	100.21	3000	99.9302
OUNZ.US	VanEck Merk Gold Trust	20260813	42.1	42.145	41.74	41.79	626700	41.79	down	down	correct
OVB.US	Overlay Shares Core Bond ETF	20260813	20.305	20.305	20.29	20.29	1400	20.1868	down	down	correct
OVF.US	Overlay Shares Foreign Equity ETF	20260813	32.63	32.63	32.46	32.51	15900	32.2348	down	down	correct
OVL.US	Overlay Shares Large Cap Equity ETF	20260813	58.305	58.68	58.305	58.58	150100	58.0762	up	up	correct
OVLH.US	Overlay Shares Hedged Large Cap Equity ETF	20260813	42.99	43.065	42.935	43.06	2300	43.06	up	up	correct
OVM.US	Overlay Shares Municipal Bond ETF	20260813	21.6	21.6	21.548	21.575	3000	21.482	down	down	correct
OVS.US	Overlay Shares Small Cap Equity ETF	20260813	42.81	42.81	42.64	42.734	10300	42.3645	down	down	correct
OVT.US	Listed Funds Trust	20260813	21.87	21.89	21.865	21.865	8200	21.7455	down	down	correct
OWNS.US	Impact Shares Trust I	20260813	17.19	17.25	17.179	17.179	8800	17.179	down	down	correct
PAB.US	PGIM ETF Trust	20260813	41.85	41.85	41.7	41.71	12500	41.5937	down	down	correct
PALC.US	Pacer Lunt Large Cap Multi	20260813	58.59	58.63	58.35	58.57	7500	58.57	down	down	correct
PALL.US	Aberdeen Standard Physical Palladium Shares ETF	20260813	23.92	24.09	23.81	23.84	762000	23.84	down	down	correct
PAMC.US	Pacer Lunt MidCap Multi	20260813	54.91	55.041	54.88	55.041	3700	55.041	up	up	correct
PBD.US	Invesco Global Clean Energy ETF	20260813	18.46	18.63	18.46	18.55	37200	18.55	up	up	correct
PBE.US	Invesco Dynamic Biotechnology & Genome ETF	20260813	95.01	95.01	94.08	94.22	55400	94.22	down	down	correct
PBJ.US	Invesco Dynamic Food & Beverage ETF	20260813	47.48	48.05	47.48	48.03	10291	48.03	up	up	correct
PBP.US	Invesco Exchange	20260813	23.45	23.57	23.38	23.39	143993	23.1689	down	down	correct
PBW.US	Invesco WilderHill Clean Energy ETF	20260813	34.64	35.28	34.51	34.81	629800	34.81	up	up	correct
PCEF.US	Invesco Exchange	20260813	20.51	20.59	20.5	20.59	55310	20.4736	up	up	correct
PCY.US	Invesco Exchange	20260813	21.22	21.29	21.21	21.27	158600	21.1656	up	up	correct
PDN.US	Invesco FTSE RAFI Developed Markets ex	20260813	47.47	47.47	47.37	47.41	7600	47.41	down	down	correct
PEJ.US	Invesco Dynamic Leisure and Entertainment ETF	20260813	68.89	69.2	68.73	69.03	23400	69.03	up	up	correct
PEXL.US	Pacer Funds Trust	20260813	73.76	73.76	73.51	73.51	700	73.51	down	down	correct
PFFA.US	ETFis Series Trust I	20260813	21.12	21.23	21.09	21.19	643396	21.0166	up	down	incorrect
PFFD.US	Global X U.S. Preferred ETF	20260813	18.66	18.76	18.66	18.72	483009	18.6178	up	up	correct
PFFL.US	ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN	20260813	7.47	7.49	7.4	7.4894	2907	7.4894	up	up	correct
PFFR.US	ETFis Series Trust I	20260813	17.6	17.7499	17.6	17.645	26539	17.5216	up	up	correct
PFFV.US	Global X Variable Rate Preferred ETF	20260813	22.06	22.08	22	22.05	90300	21.9198	down	down	correct
PFIG.US	Invesco Exchange	20260813	23.8	23.805	23.77	23.77	15485	23.6798	down	down	correct
PFIX.US	Simplify Exchange Traded Funds	20260813	50.86	51.476	50.45	50.83	208400	50.7293	down	up	incorrect
PFLD.US	AAM Low Duration Preferred and Income Securities ETF	20260813	19.59	19.59	19.52	19.545	88400	19.4551	down	down	correct
PFXF.US	VanEck Vectors Preferred Securities ex Financials ETF	20260813	18.19	18.39	18.1816	18.3	757226	18.2369	up	up	correct
PGF.US	Invesco Financial Preferred ETF	20260813	13.52	13.54	13.5	13.53	81880	13.4558	up	up	correct
PGHY.US	Invesco Exchange	20260813	19.74	19.7945	19.7165	19.755	15873	19.6438	up	up	correct
PGRO.US	Putnam Focused Large Cap Growth ETF	20260813	47.83	48.1	47.83	47.997	5800	47.997	up	up	correct
PGX.US	Invesco Preferred ETF	20260813	10.66	10.72	10.66	10.7	6305972	10.6413	up	up	correct
PHDG.US	Invesco S&P 500 Downside Hedged ETF	20260813	42.19	42.19	41.93	41.95	2900	41.95	down	down	correct
PHYL.US	PGIM Active High Yield Bond ETF	20260813	34.82	34.9	34.82	34.875	87446	34.6599	up	up	correct
PHYS.US	Sprott Physical Gold Trust	20260813	33.32	33.32	32.96	33	2843200	33	down	down	correct
PICB.US	Invesco Exchange	20260813	23.22	23.29	23.21	23.211	59287	23.1446	down	down	correct
PIFI.US	ClearShares Piton Intermediate Fixed Income ETF	20260813	93.34	93.34	93.34	93.34	100	93.34
PILL.US	Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF	20260813	20.84	21.24	20.27	20.37	23500	20.37	down	down	correct
PINK.US	Simplify Exchange Traded Funds	20260813	40.28	40.35	39.775	39.818	41900	39.818	down	down	correct
PJP.US	Invesco Dynamic Pharmaceuticals ETF	20260813	125.97	126.33	124.56	124.66	30900	124.66	down	down	correct
PKB.US	Invesco Dynamic Building & Construction ETF	20260813	105.29	105.29	104.22	104.22	16500	104.22	down	down	correct
PLTM.US	GraniteShares Platinum Trust	20260813	16.6	16.61	16.43	16.43	111300	16.43	down	down	correct
PPA.US	Invesco Aerospace & Defense ETF	20260813	184.78	184.78	182.27	183.27	124200	183.27	down	down	correct
PPLT.US	Aberdeen Standard Physical Platinum Shares ETF	20260813	15.6	15.68	15.51	15.54	1869400	15.54	down	down	correct
PQDI.US	Principal Exchange	20260813	19.26	19.27	19.26	19.26	37300	19.1767
PREF.US	Principal Spectrum Preferred Securities Active ETF	20260813	18.84	18.865	18.835	18.865	305031	18.7786	up	down	incorrect
PRF.US	Invesco FTSE RAFI US 1000 ETF	20260813	56.25	56.53	56.25	56.46	290300	56.46	up	down	incorrect
PSI.US	Invesco Dynamic Semiconductors ETF	20260813	150.37	154.8	150.08	151.61	309500	151.61	up	up	correct
PSIL.US	PSIL	20260813	25.39	25.665	25.246	25.246	14400	25.246	down	down	correct
PSK.US	SPDR ICE Preferred Securities ETF	20260813	29.89	29.9499	29.86	29.905	105807	29.7435	up	up	correct
PSLV.US	Sprott Physical Silver Trust	20260813	21.39	21.39	20.91	20.97	6602400	20.97	down	up	incorrect
PSP.US	Invesco Exchange	20260813	63.6	64.98	63.6	64.98	68800	64.98	up	up	correct
PSQ.US	ProShares Trust	20260813	25.46	25.5	25.15	25.23	6790700	25.23	down	down	correct
PSR.US	Invesco Active U.S. Real Estate Fund	20260813	105.07	105.07	105.07	105.07	400	105.07
PST.US	ProShares UltraShort 7	20260813	23.18	23.34	23.18	23.32	2500	23.32	up	up	correct
PTBD.US	Pacer Funds Trust	20260813	19.16	19.21	19.13	19.19	16800	19.0368	up	down	incorrect
PTEST.US	X	20260813	24.97	24.97	24.97	24.97	23420	24.97
PTIN.US	Pacer Trendpilot International ETF	20260813	37.84	39.49	37.84	37.926	3300	37.926	up	up	correct
PULS.US	PGIM Ultra Short Bond ETF	20260813	49.63	49.63	49.61	49.62	2631119	49.4432	down	down	correct
PVI.US	Invesco Exchange	20260813	24.84	24.84	24.84	24.84	485	24.7953
PWB.US	Invesco Dynamic Large Cap Growth ETF	20260813	161.57	163.64	161.57	162.35	80300	162.35	up	up	correct
PWV.US	Invesco Dynamic Large Cap Value ETF	20260813	81.18	81.52	81.17	81.43	90700	81.43	up	up	correct
PWZ.US	Invesco Exchange	20260813	24.18	24.23	24.17	24.21	342157	24.1304	up	up	correct
PXE.US	Invesco Dynamic Energy Exploration & Production ETF	20260813	38.76	39.15	38.48	39.15	16300	39.15	up	down	incorrect
PXF.US	Invesco FTSE RAFI Developed Markets ex	20260813	79.27	79.47	79.13	79.41	57600	79.41	up	up	correct
PXH.US	Invesco Exchange	20260813	29.13	29.13	29	29.04	124400	29.04	down	down	correct
PXJ.US	Invesco Dynamic Oil & Gas Services ETF	20260813	44.7	45.31	44.7	45.19	25800	45.19	up	up	correct
PZA.US	Invesco Exchange	20260813	23.09	23.1664	23.09	23.12	1258601	23.0427	up	down	incorrect
PZT.US	Invesco Exchange	20260813	22.38	22.39	22.3	22.375	15537	22.3009	down	down	correct
QAI.US	IQ Hedge Multi	20260813	36.7	36.78	36.67	36.71	49400	36.71	up	up	correct
QARP.US	DBX ETF Trust	20260813	68.28	68.44	68.28	68.44	400	68.44	up	up	correct
QDEF.US	FlexShares Quality Dividend Defensive Index Fund	20260813	91.8	91.8	91.42	91.71	3800	91.71	down	down	correct
QDF.US	FlexShares Trust	20260813	93.46	93.65	93.16	93.51	18300	93.51	up	down	incorrect
QDIV.US	Global X S&P 500 Quality Dividend ETF	20260813	40.43	40.655	40.43	40.655	2500	40.655	up	down	incorrect
QDPL.US	Pacer Funds Trust	20260813	46.84	47.1199	46.84	46.96	185558	46.7556	up	up	correct
QEFA.US	SPDR MSCI EAFE StrategicFactors ETF	20260813	101.44	101.44	101.13	101.38	23500	101.38	down	down	correct
QEMM.US	SPDR Index Shares Funds	20260813	81.08	81.43	81.08	81.14	13000	81.14	up	up	correct
QGRO.US	American Century U.S. Quality Growth ETF	20260813	119.31	120.81	119.17	120.73	45500	120.73	up	up	correct
QID.US	ProShares UltraShort QQQ	20260813	13.86	13.91	13.53	13.6	24714700	13.6	down	down	correct
QINT.US	American Century Quality Diversified International ETF	20260813	73.06	73.22	72.94	73.14	665500	73.14	up	up	correct
QLD.US	ProShares Ultra QQQ	20260813	92.68	94.94	92.42	94.43	4060500	94.43	up	up	correct
QLTA.US	iShares Aaa	20260813	46.63	46.73	46.59	46.62	147861	46.4425	down	down	correct
QLV.US	FlexShares US Quality Low Volatility Index Fund	20260813	80.07	80.07	79.825	80.04	4400	80.04	down	down	correct
QLVD.US	FlexShares Developed Markets ex	20260813	34.619	34.619	34.619	34.619	100	34.619
QLVE.US	FlexShares Emerging Markets Quality Low Volatility Index Fund	20260813	33.668	33.668	33.668	33.668	100	33.668
QPX.US	AdvisorShares Q Dynamic Growth ETF	20260813	49.85	49.85	49.775	49.775	500	49.775	down	up	incorrect
QQH.US	HCM Defender 100 Index ETF	20260813	85.03	86.47	85.03	86.22	36700	86.22	up	up	correct
QQQE.US	Direxion NASDAQ	20260813	123.32	124.92	123.32	124.69	195200	124.69	up	up	correct
QTUM.US	Defiance Quantum ETF	20260813	157.03	159.7299	157.03	158.24	513997	158.24	up	down	incorrect
QULL.US	ETRACS 2x Leveraged MSCI US Quality Factor TR ETN	20260813	71.5274	71.5274	71.5274	71.5274	18	71.5274
QUS.US	SPDR MSCI USA StrategicFactors ETF	20260813	196.01	196.2	195.32	196.13	13700	196.13	up	up	correct
QVML.US	Invesco Exchange	20260813	46.1	46.24	45.98	46.088	32400	46.088	down	down	correct
QVMM.US	Invesco Exchange	20260813	36.639	36.639	36.639	36.639	100	36.639
QVMS.US	Invesco Exchange	20260813	35.31	35.31	35.242	35.242	200	35.242	down	down	correct
QWLD.US	SPDR MSCI World StrategicFactors ETF	20260813	159.69	159.781	159.69	159.781	600	159.781	up	up	correct
RAAX.US	VanEck Inflation Allocation ETF	20260813	41.29	41.32	41.02	41.115	511900	41.115	down	up	incorrect
RAFE.US	PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF	20260813	50.2	50.2	50	50.14	5100	50.14	down	down	correct
RAVI.US	FlexShares Ready Access Variable Income Fund	20260813	75.23	75.2892	75.23	75.254	34794	74.9893	up	up	correct
RCD.US	Invesco S&P 500 Equal Weight Consumer Discretionary ETF	20260813	23.01	23.204	23.01	23.204	4500	22.6549	up	up	correct
RDIV.US	Invesco S&P Ultra Dividend Revenue ETF	20260813	62.89	63.41	62.89	63.38	50300	63.38	up	up	correct
RDOG.US	ALPS REIT Dividend Dogs ETF	20260813	40.83	41.1	40.83	41.09	900	41.09	up	up	correct
RECS.US	Columbia ETF Trust I	20260813	45.4	45.65	45.395	45.62	262800	45.62	up	up	correct
REET.US	iShares Global REIT ETF	20260813	28.01	28.185	27.96	28.09	2710800	28.09	up	up	correct
REK.US	ProShares Short Real Estate	20260813	15.38	15.4	15.32	15.34	8200	15.34	down	down	correct
RETL.US	Direxion Daily Retail Bull 3X Shares	20260813	9.44	9.44	9.05	9.36	239300	9.36	down	down	correct
REVS.US	Columbia Research Enhanced Value ETF	20260813	33.84	34.033	33.837	34.004	14300	34.004	up	up	correct
REW.US	ProShares UltraShort Technology	20260813	11.1	11.1	10.88	11.02	14800	11.02	down	up	incorrect
REZ.US	iShares Trust	20260813	94.23	95.55	94.23	95.16	152200	95.16	up	up	correct
RFCI.US	ALPS ETF Trust	20260813	22.165	22.165	22.065	22.115	7259	22.0237	down	down	correct
RFDA.US	RiverFront Dynamic US Dividend Advantage ETF	20260813	73.87	73.9427	73.755	73.9427	6357	73.7811	up	up	correct
RFFC.US	RiverFront Dynamic US Flex	20260813	77.31	77.69	77.31	77.469	800	77.469	up	up	correct
RFG.US	Invesco S&P MidCap 400 Pure Growth ETF	20260813	63.76	63.88	63.58	63.63	1500	63.63	down	down	correct
RFV.US	Invesco S&P MidCap 400 Pure Value ETF	20260813	151.23	152.24	151.23	152.24	6300	152.24	up	down	incorrect
RHRX.US	Starboard Investment Trust	20260813	22.17	22.36	22.17	22.232	4200	22.232	up	up	correct
RHTX.US	Starboard Investment Trust	20260813	20.563	20.563	20.563	20.563	100	20.563
RIET.US	Hoya Capital High Dividend Yield ETF	20260813	9.53	9.591	9.53	9.565	60500	9.4789	up	up	correct
RIGS.US	RiverFront Strategic Income Fund	20260813	22.675	22.7199	22.63	22.6499	4378	22.5591	down	down	correct
RINF.US	ProShares Inflation Expectations ETF	20260813	32.62	32.67	32.62	32.67	200	32.67	up	up	correct
RISN.US	Inspire Tactical Balanced ESG ETF	20260813	31.74	31.87	31.7	31.842	4500	31.842	up	up	correct
RISR.US	FolioBeyond Rising Rates ETF	20260813	36.65	36.78	36.62	36.72	28900	36.5401	up	up	correct
RLY.US	SSGA Active Trust	20260813	36.8	36.8	36.59	36.66	103400	36.66	down	up	incorrect
ROAM.US	Hartford Multifactor Emerging Markets ETF	20260813	35.956	36.16	35.86	35.98	6400	35.98	up	up	correct
ROBO.US	Robo Global Robotics and Automation Index ETF	20260813	84.71	85.16	84.58	85.01	207100	85.01	up	up	correct
RODM.US	Lattice Strategies Trust	20260813	42.22	42.31	42.01	42.2	39700	42.2	down	down	correct
ROKT.US	SPDR Kensho Final Frontiers ETF	20260813	121.38	121.97	120.71	121.09	17000	121.09	down	down	correct
ROM.US	ProShares Trust	20260813	150.36	154.04	149.86	152.75	35000	152.75	up	up	correct
ROSC.US	Hartford Multifactor Small Cap ETF	20260813	56.42	56.42	56.377	56.377	800	56.377	down	down	correct
ROUS.US	Hartford Multifactor US Equity ETF	20260813	68.94	69.14	68.79	69.1	44900	69.1	up	down	incorrect
RPAR.US	RPAR Risk Parity ETF	20260813	22.29	22.4	22.24	22.27	74600	22.27	down	down	correct
RPG.US	Invesco S&P 500 Pure Growth ETF	20260813	59.37	60.34	59.16	59.81	542700	59.81	up	up	correct
RPV.US	Invesco S&P 500 Pure Value ETF	20260813	121.89	122.45	121.84	122.24	134400	122.24	up	up	correct
RSP.US	Invesco S&P 500 Equal Weight ETF	20260813	221.77	222.91	221.49	222.73	6406600	222.73	up	up	correct
RSPE.US	Invesco Exchange	20260813	35.031	35.26	35.031	35.25	15900	35.25	up	up	correct
RVNU.US	DBX ETF Trust	20260813	24.81	24.9173	24.81	24.8225	8354	24.7418	up	down	incorrect
RWJ.US	Invesco S&P SmallCap 600 Revenue ETF	20260813	62.05	62.28	61.78	62.26	69100	62.26	up	down	incorrect
RWK.US	Invesco S&P MidCap 400 Revenue ETF	20260813	151.74	152.18	151.35	152.09	40000	152.09	up	down	incorrect
RWL.US	Invesco S&P 500 Revenue ETF	20260813	135.17	135.62	134.93	135.35	178200	135.35	up	down	incorrect
RWM.US	ProShares Short Russell2000	20260813	13.21	13.27	13.16	13.22	13692500	13.22	up	up	correct
RWO.US	SPDR Index Shares Funds	20260813	50.29	50.8	50.29	50.54	26600	50.54	up	up	correct
RWR.US	SPDR Dow Jones REIT ETF	20260813	113.69	114.8	113.62	114.36	379200	114.36	up	up	correct
RWX.US	SPDR Dow Jones International Real Estate ETF	20260813	27.91	27.98	27.79	27.9	18500	27.9	down	down	correct
RXD.US	ProShares UltraShort Health Care	20260813	15.11	15.16	14.98	15.1	12400	15.1	down	down	correct
RXI.US	iShares Trust	20260813	203.25	203.25	202.29	202.63	5900	202.63	down	down	correct
RXL.US	ProShares Ultra Health Care	20260813	59.24	59.24	58.76	58.99	3400	58.99	down	down	correct
RZG.US	Invesco S&P SmallCap 600 Pure Growth ETF	20260813	70.25	70.26	69.74	69.76	3400	69.76	down	down	correct
RZV.US	Invesco S&P SmallCap 600 Pure Value ETF	20260813	152.31	152.58	152.21	152.58	1700	152.58	up	up	correct
SAA.US	ProShares Trust	20260813	38.41	38.41	38.09	38.27	2900	38.27	down	down	correct
SBB.US	ProShares Short SmallCap600	20260813	21.96	22.07	21.96	22	7100	22	up	down	incorrect
SBIO.US	ALPS ETF Trust	20260813	68.12	68.2	66.91	66.92	35200	66.92	down	up	incorrect
SCC.US	ProShares UltraShort Consumer Services	20260813	14.12	14.23	14.11	14.14	2900	14.14	up	up	correct
SCDL.US	ETRACS 2x Leveraged US Dividend Factor TR ETN	20260813	61.4314	61.4314	61.4314	61.4314	307	61.4314
SCHA.US	Schwab U.S. Small	20260813	35.18	35.42	35.18	35.34	1718400	35.34	up	up	correct
SCHB.US	Schwab U.S. Broad Market ETF	20260813	29.98	30.15	29.95	30.09	5226700	30.09	up	down	incorrect
SCHC.US	Schwab Strategic Trust	20260813	51.08	51.15	50.95	51.07	265600	51.07	down	up	incorrect
SCHD.US	Schwab U.S. Dividend Equity ETF	20260813	34.35	34.51	34.31	34.43	18263779	34.43	up	up	correct
SCHE.US	Schwab Emerging Markets Equity ETF	20260813	36.9	36.99	36.83	36.86	3358500	36.86	down	down	correct
SCHF.US	Schwab Strategic Trust	20260813	28.41	28.54	28.41	28.49	6183500	28.49	up	up	correct
SCHG.US	Schwab Strategic Trust	20260813	35.77	35.99	35.72	35.94	4705500	35.94	up	up	correct
SCHH.US	Schwab U.S. REIT ETF	20260813	23.92	24.14	23.88	24.06	4495400	24.06	up	up	correct
SCHI.US	Schwab 5	20260813	22.32	22.36	22.3	22.31	1560800	22.2199	down	down	correct
SCHJ.US	Schwab 1	20260813	24.55	24.7	24.54	24.54	283513	24.4524	down	up	incorrect
SCHK.US	Schwab 1000 ETF	20260813	37.4	37.62	37.396	37.56	1183900	37.56	up	up	correct
SCHM.US	Schwab U.S. Mid	20260813	36.35	36.61	36.35	36.55	751600	36.55	up	up	correct
SCHO.US	Schwab Short	20260813	24.1	24.11	24.09	24.1	2319097	24.0376
SCHP.US	Schwab U.S. TIPS ETF	20260813	25.97	26.01	25.95	25.96	3348771	25.8826	down	up	incorrect
SCHQ.US	Schwab Long	20260813	30.09	30.225	30.065	30.1	381238	29.9905	up	up	correct
SCHR.US	Schwab Strategic Trust	20260813	24.48	24.51	24.4606	24.47	1802596	24.3924	down	down	correct
SCHV.US	Schwab Strategic Trust	20260813	35.26	35.44	35.22	35.33	3074300	35.33	up	up	correct
SCHX.US	Schwab U.S. Large	20260813	30.6	30.77	30.57	30.71	5412000	30.71	up	up	correct
SCHY.US	Schwab Strategic Trust	20260813	33.19	33.2	33.105	33.19	487900	33.19
SCHZ.US	Schwab U.S. Aggregate Bond ETF	20260813	22.84	23.0155	22.7759	22.85	1753638	22.7731	up	up	correct
SCJ.US	iShares MSCI Japan Small	20260813	110.17	110.85	110.16	110.39	70100	110.39	up	down	incorrect
SCO.US	ProShares UltraShort Bloomberg Crude Oil	20260813	26.67	27.11	25.93	26.51	3678700	26.51	down	down	correct
SDCI.US	USCF SummerHaven Dynamic Commodity Strategy No K	20260813	29.4	29.41	29.15	29.27	72000	29.27	down	down	correct
SDD.US	ProShares UltraShort SmallCap600	20260813	7.85	7.95	7.85	7.9	400	7.9	up	up	correct
SDEM.US	Global X MSCI SuperDividend Emerging Markets ETF	20260813	32.63	32.64	32.57	32.593	7200	32.593	down	down	correct
SDIV.US	Global X SuperDividend ETF	20260813	24.59	24.67	24.55	24.64	363600	24.64	up	up	correct
SDOG.US	ALPS Sector Dividend Dogs ETF	20260813	73.33	73.63	73.33	73.58	40900	73.58	up	up	correct
SDOW.US	ProShares UltraPro Short Dow30	20260813	22.16	22.53	22	22.26	2703400	22.26	up	up	correct
SDP.US	ProShares UltraShort Utilities	20260813	22.95	23	22.72	22.86	7100	22.86	down	down	correct
SDS.US	ProShares UltraShort S&P500	20260813	53.17	53.25	52.54	52.76	2170600	52.76	down	down	correct
SDY.US	SPDR S&P Dividend ETF	20260813	158.31	158.89	157.78	158.33	148300	158.33	up	up	correct
SEF.US	ProShares Short Financials	20260813	29.23	29.23	29.03	29.03	9600	29.03	down	down	correct
SEIX.US	Virtus ETF Trust II	20260813	23.28	23.28	23.265	23.28	53100	23.1457
SENT.US	AdvisorShares Trust	20260813	0.725	0.725	0.72	0.725	272200	0.725
SFY.US	Tidal ETF Trust	20260813	154.22	155.37	154.22	155.085	38200	155.085	up	up	correct
SFYF.US	SoFi Social 50 ETF	20260813	63.52	63.672	63.52	63.672	1400	63.672	up	up	correct
SGDJ.US	Sprott Funds Trust	20260813	92.03	92.03	89.49	90.224	36700	90.224	down	up	incorrect
SGDM.US	Sprott Gold Miners ETF	20260813	74.87	74.87	73.05	73.82	32300	73.82	down	down	correct
SGOL.US	Aberdeen Standard Gold ETF Trust	20260813	41.73	41.78	41.35	41.4	1566800	41.4	down	down	correct
SGOV.US	iShares Trust	20260813	100.52	100.53	100.52	100.53	15134700	100.2235	up	up	correct
SH.US	ProShares Short S&P500	20260813	32.02	32.05	31.83	31.9	7937300	31.9	down	down	correct
SHE.US	SPDR SSGA Gender Diversity Index ETF	20260813	162.019	162.019	161.25	161.6415	1239	161.1413	down	down	correct
SHM.US	SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF	20260813	47.73	47.785	47.73	47.775	222095	47.668	up	down	incorrect
SHUS.US	Syntax Stratified U.S. Total Market Hedged ETF	20260813	52.606	52.606	52.606	52.606	100	52.606
SHYG.US	iShares Trust	20260813	42.22	42.2899	42.21	42.26	1450912	42.0234	up	up	correct
SHYL.US	Xtrackers Short Duration High Yield Bond ETF	20260813	44.09	44.19	44.09	44.1249	11638	43.9142	up	up	correct
SIFI.US	Harbor Scientific Alpha Income	20260813	43.06	43.06	43.06	43.06	10	42.8687
SIHY.US	Harbor ETF Trust	20260813	45.45	45.57	45.45	45.54	14700	45.3067	up	up	correct
SIJ.US	ProShares UltraShort Industrials	20260813	15.43	15.5	15.4	15.41	1100	15.41	down	down	correct
SIL.US	Global X Silver Miners ETF	20260813	89.73	89.75	87.83	88.68	1737500	88.68	down	down	correct
SILJ.US	ETFMG Prime Junior Silver Miners ETF	20260813	29.62	29.7	29.16	29.44	3111600	29.44	down	down	correct
SIMS.US	SPDR S&P Kensho Intelligent Structures ETF	20260813	45.735	45.735	45.734	45.734	100	45.734	down	down	correct
SIVR.US	Aberdeen Standard Physical Silver Shares ETF	20260813	61.82	61.91	60.99	61.17	1009500	61.17	down	up	incorrect
SIXA.US	6 Meridian Mega Cap Equity ETF	20260813	57.86	58.19	57.86	58.148	15100	58.1198	up	down	incorrect
SIXH.US	6 Meridian Hedged Equity	20260813	44.05	44.18	44.05	44.11	3200	44.0959	up	down	incorrect
SIXL.US	6 Meridian Low Beta Equity Strategy ETF	20260813	40	40	39.87	39.978	3200	39.9158	down	down	correct
SIXS.US	6 Meridian Small Cap Equity ETF	20260813	59.19	59.19	59.01	59.142	3600	59.0337	down	down	correct
SIZE.US	iShares MSCI USA Size Factor ETF	20260813	185.92	186.96	185.92	186.93	4000	186.93	up	up	correct
SJB.US	ProShares Trust	20260813	15.11	15.12	15.11	15.11	47500	15.11
SJNK.US	SPDR Series Trust	20260813	24.9	24.93	24.885	24.91	1878627	24.7681	up	up	correct
SKF.US	ProShares UltraShort Financials	20260813	22.26	22.56	22.14	22.18	14800	22.18	down	down	correct
SLV.US	iShares Silver Trust	20260813	58.81	58.88	58.01	58.16	11660000	58.16	down	down	correct
SLX.US	VanEck Vectors Steel ETF	20260813	109.81	109.81	108.17	108.5	25600	108.5	down	down	correct
SLYG.US	SPDR S&P 600 Small Cap Growth ETF	20260813	118.89	119	118.16	118.35	86700	118.35	down	down	correct
SLYV.US	SPDR S&P 600 Small Cap Value ETF	20260813	111.36	111.94	111.2	111.85	147900	111.85	up	up	correct
SMDD.US	ProShares UltraPro Short MidCap400	20260813	7.19	7.21	7.15	7.15	16200	7.15	down	down	correct
SMHB.US	ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN	20260813	4.1	4.22	4.1	4.22	15300	4.22	up	up	correct
SMLF.US	iShares MSCI USA Small	20260813	90.37	90.583	90.075	90.459	133900	90.459	up	up	correct
SMLL.US	Direxion Daily Small Cap Bull 2X Shares	20260813	21.96	22.31	21.96	22.31	500	22.31	up	up	correct
SMLV.US	SPDR SSGA US Small Cap Low Volatility Index ETF	20260813	162.03	162.37	161.41	162.06	2200	162.06	up	up	correct
SMMU.US	PIMCO Short Term Municipal Bond Active Exchange	20260813	50.31	50.33	50.3099	50.32	107552	50.2099	up	up	correct
SMN.US	ProShares Trust	20260813	19.12	19.12	19.12	19.12	200	19.12
SMOG.US	VanEck Vectors Low Carbon Energy ETF	20260813	141.21	141.21	141.21	141.21	300	141.21
SNPE.US	Xtrackers S&P 500 ESG ETF	20260813	71.7	72.02	71.512	71.88	130100	71.88	up	up	correct
SOXL.US	Direxion Shares ETF Trust	20260813	142.16	154.13	141.84	145.36	54831600	145.36	up	up	correct
SOXS.US	Direxion Shares ETF Trust	20260813	41.005	41.14	37.56	40.12	66460516	40.12	down	down	correct
SOYB.US	Teucrium Soybean	20260813	25.24	25.29	25.18	25.2	15900	25.2	down	down	correct
SPAB.US	SPDR Portfolio Aggregate Bond ETF	20260813	25.2	25.251	25.1501	25.18	1791331	25.0904	down	down	correct
SPAX.US	Tidal ETF Trust	20260813	9.66	9.84	9.13	9.32	2274400	9.32	down	down	correct
SPBO.US	SPDR Portfolio Corporate Bond ETF	20260813	28.52	28.59	28.5	28.51	220300	28.3859	down	down	correct
SPCX.US	Collaborative Investment Series Trust	20260813	143.75	145.05	139.76	141.29	120282200	141.29	down	up	incorrect
SPD.US	Simplify US Equity PLUS Downside Convexity ETF	20260813	43.14	43.36	43.12	43.317	2500	43.317	up	down	incorrect
SPDN.US	Direxion Daily S&P 500 Bear 1X Shares	20260813	8.42	8.425	8.36	8.39	28747100	8.39	down	up	incorrect
SPDV.US	AAM S&P 500 High Dividend Value ETF	20260813	41.04	41.4037	41.04	41.4037	7163	41.2895	up	up	correct
SPDW.US	SPDR Portfolio Developed World ex	20260813	52	52.2	51.97	52.13	1967900	52.13	up	up	correct
SPEM.US	SPDR Portfolio Emerging Markets ETF	20260813	52.33	52.47	52.26	52.3	1767800	52.3	down	up	incorrect
SPEU.US	SPDR Portfolio Europe ETF	20260813	57.18	57.2	57.05	57.12	31800	57.12	down	up	incorrect
SPFF.US	Global X SuperIncome Preferred ETF	20260813	9.55	9.65	9.55	9.64	38120	9.5867	up	up	correct
SPGM.US	SPDR Portfolio MSCI Global Stock Market ETF	20260813	88.43	88.81	88.13	88.64	53100	88.64	up	up	correct
SPGP.US	Invesco S&P 500 GARP ETF	20260813	128.16	129.19	127.87	129.02	148000	129.02	up	up	correct
SPHB.US	Invesco S&P 500 High Beta ETF	20260813	150.51	152.32	150.51	151.52	189600	151.52	up	up	correct
SPHD.US	Invesco S&P 500 High Dividend Low Volatility ETF	20260813	52.685	53.18	52.66	53.12	646907	52.9008	up	down	incorrect
SPHQ.US	Invesco S&P 500 Quality ETF	20260813	86.54	87.47	86.3	87.45	1313100	87.45	up	down	incorrect
SPHY.US	SPDR Series Trust	20260813	23.31	23.36	23.3	23.33	3919300	23.1898	up	down	incorrect
SPIB.US	SPDR Series Trust	20260813	33.2	33.2499	33.16	33.19	9467969	33.0608	down	up	incorrect
SPIP.US	SPDR Series Trust	20260813	25.11	25.15	25.1	25.1	360200	25.1	down	down	correct
SPLB.US	SPDR Series Trust	20260813	21.52	21.595	21.4804	21.49	2797414	21.388	down	down	correct
SPLV.US	Invesco Exchange	20260813	76.145	76.43	75.99	76.23	1539206	76.0864	up	up	correct
SPMB.US	SPDR Portfolio Mortgage Backed Bond ETF	20260813	22.08	22.13	22.06	22.07	1328600	21.9984	down	down	correct
SPMD.US	SPDR Portfolio S&P 400 Mid Cap ETF	20260813	68.68	68.78	68.41	68.7	944900	68.7	up	up	correct
SPMO.US	Invesco S&P 500 Momentum ETF	20260813	151.24	154.04	150.93	152.72	1972900	152.72	up	up	correct
SPPP.US	Sprott Physical Platinum and Palladium Trust	20260813	13.98	13.98	13.8	13.82	884900	13.82	down	down	correct
SPRE.US	Tidal ETF Trust	20260813	21.42	21.597	21.42	21.525	36200	21.4576	up	up	correct
SPSB.US	SPDR Portfolio Short Term Corporate Bond ETF	20260813	29.95	29.97	29.94	29.94	9759290	29.8287	down	down	correct
SPSK.US	Tidal ETF Trust	20260813	17.93	17.9699	17.9098	17.96	165298	17.9081	up	up	correct
SPSM.US	SPDR Series Trust	20260813	58.19	58.37	58.02	58.2	1101000	58.2	up	up	correct
SPTI.US	SPDR Portfolio Intermediate Term Treasury ETF	20260813	28.17	28.21	28.16	28.17	1754699	28.0756
SPTL.US	SPDR Series Trust	20260813	25.22	25.345	25.205	25.24	4232148	25.1463	up	up	correct
SPTM.US	SPDR Portfolio S&P 1500 Composite Stock Market ETF	20260813	94.13	94.62	94.07	94.44	367800	94.44	up	up	correct
SPTS.US	SPDR Portfolio Short Term Treasury ETF	20260813	28.97	28.98	28.96	28.97	672059	28.8771
SPUC.US	Simplify US Equity PLUS Upside Convexity ETF	20260813	50.53	50.78	50.53	50.7	26700	50.0915	up	up	correct
SPUS.US	Tidal ETF Trust	20260813	59.28	59.65	59.175	59.44	307400	59.4135	up	up	correct
SPUU.US	Direxion Daily S&P 500 Bull 2X Shares	20260813	229.87	232.39	229.87	231.53	18800	231.53	up	up	correct
SPVM.US	Invesco Exchange	20260813	78.19	78.3994	78.03	78.26	14326	78.26	up	up	correct
SPXE.US	ProShares S&P 500 ex	20260813	83.7	83.7	83.66	83.692	600	83.692	down	down	correct
SPXL.US	Direxion Daily S&P500 Bull 3X Shares	20260813	297.97	303.18	297.28	301.35	1483100	301.35	up	down	incorrect
SPXN.US	ProShares S&P 500 ex	20260813	85.109	85.109	85.109	85.109	100	85.109
SPXS.US	Direxion Daily S&P 500 Bear 3X Shares	20260813	23.83	23.89	23.4009	23.56	10906780	23.56	down	down	correct
SPXT.US	ProShares S&P 500 ex	20260813	112.57	112.69	112.178	112.69	13300	112.69	up	up	correct
SPXU.US	ProShares UltraPro Short S&P500	20260813	33.41	33.49	32.82	33.02	7350600	33.02	down	up	incorrect
SPXV.US	ProShares S&P 500 ex	20260813	85.32	85.32	85.298	85.298	2100	85.298	down	up	incorrect
SPY.US	SPDR S&P 500 ETF Trust	20260813	774.87	779.37	774.11	777.88	35634500	777.88	up	up	correct
SPYC.US	Simplify US Equity PLUS Convexity ETF	20260813	48.19	48.19	47.8	47.94	13600	47.94	down	down	correct
SPYD.US	SPDR Portfolio S&P 500 High Dividend ETF	20260813	50.065	50.45	50.02	50.4	832100	50.4	up	up	correct
SPYG.US	SPDR Portfolio S&P 500 Growth ETF	20260813	122.9	123.81	122.7	123.4	1839500	123.4	up	down	incorrect
SPYV.US	SPDR Portfolio S&P 500 Value ETF	20260813	63.56	63.83	63.48	63.71	1088600	63.71	up	up	correct
SPYX.US	SPDR S&P 500 Fossil Fuel Reserves Free ETF	20260813	63.64	63.956	63.615	63.79	33800	63.79	up	up	correct
SRLN.US	SPDR Blackstone Senior Loan ETF	20260813	40.5	40.61	40.49	40.6	2422417	40.3465	up	down	incorrect
SRS.US	ProShares Trust	20260813	39.31	39.31	38.36	38.48	18100	38.48	down	down	correct
SRTY.US	ProShares Trust	20260813	20.69	20.96	20.49	20.8	1516100	20.8	up	up	correct
SRVR.US	Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF	20260813	32.17	32.47	32.15	32.39	32600	32.39	up	up	correct
SSG.US	ProShares UltraShort Semiconductors	20260813	11.35	11.43	10.96	11.22	758500	11.22	down	down	correct
SSO.US	ProShares Ultra S&P500	20260813	71.98	72.8	71.85	72.52	1858000	72.52	up	up	correct
SSPY.US	Syntax ETF Trust	20260813	101.23	101.42	101.09	101.42	900	101.42	up	up	correct
STIP.US	iShares 0	20260813	100.76	100.81	100.73	100.74	1000539	100.74	down	down	correct
STNC.US	Stance Equity ESG Large Cap Core ETF	20260813	37.63	37.67	37.63	37.658	300	37.658	up	up	correct
STPZ.US	PIMCO 1	20260813	52.66	52.66	52.61	52.62	72300	52.62	down	down	correct
SUB.US	iShares Short	20260813	106.31	106.3763	106.3067	106.33	449581	106.102	up	up	correct
SUSA.US	iShares MSCI USA ESG Select ETF	20260813	159.5	160.35	159.5	160.21	43400	160.21	up	up	correct
SVOL.US	Simplify Volatility Premium ETF	20260813	16.21	16.35	16.21	16.29	237000	16.0132	up	up	correct
SWAN.US	Amplify BlackSwan Growth & Treasury Core ETF	20260813	33.85	34.04	33.82	33.89	17600	33.89	up	up	correct
SXQG.US	6 Meridian Quality Growth ETF	20260813	33.6	33.69	33.54	33.69	1400	33.69	up	up	correct
SZK.US	ProShares UltraShort Consumer Goods	20260813	20.64	20.64	20.56	20.6	300	20.6	down	down	correct
TAAG.US	Trend Aggregation Growth ETF	20260813	0.011	0.011	0.011	0.011	59602	0.011
TAGG.US	TagLikeMe Corp	20260813	42.03	42.1164	42	42.0246	75979	41.8643	down	down	correct
TAGS.US	Teucrium Commodity Trust	20260813	25.86	25.87	25.75	25.78	9500	25.78	down	down	correct
TAN.US	Invesco Exchange	20260813	52.56	52.93	52.05	52.47	405139	52.47	down	down	correct
TAXF.US	American Century Diversified Municipal Bond ETF	20260813	50.13	50.24	50.13	50.19	30100	50.19	up	up	correct
TBF.US	ProShares Short 20+ Year Treasury	20260813	25.29	25.33	25.19	25.3	55500	25.3	up	up	correct
TBT.US	ProShares UltraShort 20+ Year Treasury	20260813	37.93	38.02	37.54	37.95	149500	37.95	up	up	correct
TBUX.US	T. Rowe Price Exchange	20260813	49.87	49.92	49.865	49.915	360000	49.7431	up	up	correct
TBX.US	ProShares Trust	20260813	28.68	28.72	28.68	28.7	3600	28.7	up	up	correct
TCHP.US	T. Rowe Price Exchange	20260813	51.53	51.98	51.53	51.78	335200	51.78	up	up	correct
TDSB.US	Exchange Listed Funds Trust	20260813	24.94	24.94	24.9	24.915	3700	24.915	down	down	correct
TDSC.US	Exchange Listed Funds Trust	20260813	28.58	28.75	28.58	28.68	11900	28.68	up	up	correct
TDTF.US	FlexShares iBoxx 5	20260813	23.34	23.37	23.34	23.36	149800	23.36	up	down	incorrect
TDTT.US	FlexShares Trust	20260813	23.56	23.58	23.55	23.56	570700	23.56
TDVG.US	T. Rowe Price Exchange	20260813	50.82	50.895	50.62	50.66	46100	50.66	down	up	incorrect
TECB.US	iShares U.S. Tech Breakthrough Multisector ETF	20260813	74.81	75.9	74.81	75.9	7600	75.9	up	up	correct
TECL.US	Direxion Shares ETF Trust	20260813	214.98	223.82	214.05	220.58	521100	220.58	up	up	correct
TECS.US	Direxion Shares ETF Trust	20260813	59.03	59.18	56.64	57.56	426300	57.56	down	down	correct
TEQI.US	T. Rowe Price Equity Income ETF	20260813	52.82	53.014	52.82	52.883	3500	52.883	up	up	correct
TFI.US	SPDR Nuveen Bloomberg Barclays Municipal Bond ETF	20260813	45.14	45.2161	45.1	45.15	403758	45.0129	up	up	correct
TFLO.US	iShares Treasury Floating Rate Bond ETF	20260813	50.57	50.57	50.56	50.57	1058000	50.4069
TGRW.US	T. Rowe Price Growth Stock ETF	20260813	48.43	48.51	48.43	48.433	2300	48.433	up	up	correct
THD.US	iShares MSCI Thailand ETF	20260813	73.21	73.3	72.91	73.07	39800	73.07	down	down	correct
THNQ.US	Robo Global Artificial Intelligence ETF	20260813	92.66	94.5	92.265	94.38	35200	94.38	up	down	incorrect
TINT.US	ProShares Trust	20260813	41.23	41.38	41.23	41.38	300	41.38	up	down	incorrect
TINY.US	ProShares Trust	20260813	83.25	84.13	83.156	83.156	2500	83.156	down	up	incorrect
TIP.US	iShares TIPS Bond ETF	20260813	107.12	107.31	107.08	107.16	1616400	107.16	up	up	correct
TIPX.US	SPDR Bloomberg Barclays 1	20260813	18.63	18.65	18.63	18.63	187800	18.63
TIPZ.US	PIMCO ETF Trust	20260813	51.16	51.19	51.14	51.14	2300	51.14	down	down	correct
TLH.US	iShares Trust	20260813	97.13	97.52	97.05	97.14	1333667	96.7677	up	down	incorrect
TLTD.US	FlexShares Morningstar Developed Markets ex	20260813	104.53	104.77	99.76	104.6	14300	104.6	up	up	correct
TLTE.US	FlexShares Morningstar Emerging Markets Factor Tilt Index Fund	20260813	76.66	76.73	76.58	76.58	1200	76.58	down	down	correct
TMF.US	Direxion Shares ETF Trust	20260813	31.25	31.69	31.13	31.24	3965200	31.24	down	down	correct
TMV.US	Direxion Daily 20+ Year Treasury Bear 3X Shares	20260813	42.07	42.24	41.45	42.13	961500	42.13	up	up	correct
TNA.US	Direxion Shares ETF Trust	20260813	76.49	77.2	75.5	76.04	3190800	76.04	down	down	correct
TOK.US	iShares MSCI Kokusai ETF	20260813	156.78	156.78	156.3	156.62	500	156.62	down	down	correct
TOLZ.US	ProShares Trust	20260813	59.42	59.45	59.26	59.33	5100	59.33	down	down	correct
TOTL.US	SPDR DoubleLine Total Return Tactical ETF	20260813	38.9	38.9656	38.885	38.9	364141	38.7295
TOTR.US	T. Rowe Price Exchange	20260813	39.69	39.72	39.675	39.693	4100	39.5193	up	up	correct
TPAY.US	Managed Portfolio Series	20260813	54.88	54.95	54.88	54.95	700	54.95	up	up	correct
TPHD.US	Timothy Plan High Dividend Stock ETF	20260813	43.82	43.88	43.659	43.88	9800	43.88	up	up	correct
TPIF.US	Timothy Plan International ETF	20260813	38.92	38.92	38.8	38.875	17900	38.875	down	down	correct
TPOR.US	Direxion Daily Transportation Bull 3X Shares	20260813	42.09	43.54	42.09	43.26	12300	43.26	up	up	correct
TPSC.US	Timothy Plan US Small Cap Core ETF	20260813	49.08	49.23	48.914	49.16	8100	49.16	up	up	correct
TPYP.US	Tortoise North American Pipeline Fund	20260813	42.8	42.895	42.571	42.665	29300	42.665	down	down	correct
TRND.US	Pacer Trendpilot Fund of Funds ETF	20260813	37.82	37.82	37.73	37.781	2900	37.781	down	down	correct
TSPA.US	T. Rowe Price US Equity Research ETF	20260813	48.87	49.17	48.87	49.04	330200	49.04	up	up	correct
TTT.US	ProShares Trust	20260813	75.27	75.27	74.71	74.92	2600	74.92	down	down	correct
TWM.US	ProShares UltraShort Russell2000	20260813	20.3	20.47	20.17	20.38	388600	20.38	up	up	correct
TYD.US	Direxion Daily 7	20260813	23.01	23.11	22.97	22.97	5800	22.97	down	down	correct
TYO.US	Direxion Daily 7	20260813	14.49	14.49	14.45	14.49	186700	14.49
TZA.US	Direxion Daily Small Cap Bear 3X Shares	20260813	36.7	37.18	36.34	36.91	4214750	36.91	up	down	incorrect
UBOT.US	Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares	20260813	25.25	25.435	25.15	25.43	17100	25.43	up	up	correct
UBR.US	ProShares Ultra MSCI Brazil Capped	20260813	27.99	27.99	27.8	27.82	1000	27.82	down	down	correct
UBT.US	ProShares Trust	20260813	15.07	15.16	14.99	15.02	32200	15.02	down	up	incorrect
UCC.US	ProShares Trust	20260813	47.94	48.59	47.93	48.27	2700	48.27	up	down	incorrect
UCIB.US	UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B	20260813	37	37.96	35.703	35.703	2300	35.703	down	up	incorrect
UCO.US	ProShares Ultra Bloomberg Crude Oil	20260813	40.46	41.65	39.75	40.64	2647300	40.64	up	up	correct
UCON.US	First Trust Exchange	20260813	24.72	24.76	24.72	24.72	560749	24.6247
UDN.US	Invesco DB US Dollar Index Bearish Fund	20260813	18.14	18.15	18.12	18.12	23800	18.12	down	down	correct
UDOW.US	ProShares Trust	20260813	75.66	76.17	74.39	75.31	1669500	75.31	down	down	correct
UEVM.US	VictoryShares USAA MSCI Emerging Markets Value Momentum ETF	20260813	59.89	59.89	59.732	59.732	600	59.732	down	down	correct
UGA.US	United States Gasoline Fund LP	20260813	118.92	119.55	117.51	117.86	32100	117.86	down	down	correct
UGE.US	ProShares Ultra Consumer Goods	20260813	19.64	19.86	19.6	19.76	19700	19.76	up	up	correct
UGL.US	ProShares Trust II	20260813	51.61	51.67	50.62	50.77	2387500	50.77	down	down	correct
UITB.US	VictoryShares USAA Core Intermediate	20260813	46.25	46.32	46.217	46.225	126200	46.225	down	down	correct
UIVM.US	VictoryShares USAA MSCI International Value Momentum ETF	20260813	77.16	77.453	77.07	77.453	9600	77.453	up	up	correct
UJB.US	ProShares Ultra High Yield	20260813	79.17	79.17	79.17	79.17	100	79.17
ULE.US	ProShares Trust II	20260813	12.58	12.62	12.57	12.57	4400	12.57	down	down	correct
ULST.US	SPDR SSgA Ultra Short Term Bond ETF	20260813	40.35	40.36	40.34	40.34	47578	40.2001	down	down	correct
ULVM.US	VictoryShares USAA MSCI USA Value Momentum ETF	20260813	110.72	110.869	110.72	110.869	2200	110.869	up	up	correct
UMDD.US	ProShares UltraPro MidCap400	20260813	38.8	38.98	38.42	38.88	7000	38.88	up	up	correct
UMI.US	USCF Midstream Energy Income Fund	20260813	60.53	60.97	60.53	60.63	16900	60.1764	up	up	correct
UNG.US	United States Natural Gas Fund LP	20260813	10.01	10.12	9.89	9.97	11804500	9.97	down	down	correct
UNL.US	United States 12 Month Natural Gas Fund LP	20260813	5.95	5.95	5.89	5.9	24600	5.9	down	down	correct
UPRO.US	ProShares UltraPro S&P500	20260813	155.93	158.63	155.52	157.68	1820600	157.68	up	up	correct
UPV.US	ProShares Ultra FTSE Europe	20260813	106.58	106.58	106.58	106.58	200	106.58
UPW.US	ProShares Ultra Utilities	20260813	22.38	22.44	22.31	22.31	7500	22.31	down	down	correct
URA.US	Global X Funds	20260813	45.4	45.75	44.82	45.25	3225400	45.25	down	down	correct
URE.US	ProShares Ultra Real Estate	20260813	71	71.67	71	71.59	900	71.59	up	up	correct
URNM.US	North Shore Global Uranium Mining ETF	20260813	55.25	55.59	54.27	54.47	348000	54.47	down	down	correct
URTH.US	iShares MSCI World ETF	20260813	211	211.94	210.83	211.51	297800	211.51	up	up	correct
URTY.US	ProShares Trust	20260813	88.94	89.77	87.81	88.44	305100	88.44	down	down	correct
USAI.US	Pacer American Energy Independence ETF	20260813	46.72	46.895	46.525	46.6352	11761	46.4795	down	down	correct
USCI.US	United States Commodity Index Funds Trust	20260813	103	103.01	102.27	102.41	8400	102.41	down	down	correct
USD.US	ProShares Ultra Semiconductors	20260813	94.13	97.55	93.91	95.32	550261	95.32	up	up	correct
USDU.US	WisdomTree Trust	20260813	26.43	26.48	26.42	26.46	78900	26.46	up	up	correct
USFR.US	WisdomTree Trust	20260813	50.44	50.44	50.43	50.44	2560156	50.2797
USL.US	United States 12 Month Oil Fund LP	20260813	50.86	50.86	50.19	50.29	4600	50.29	down	down	correct
USML.US	ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN	20260813	87.81	87.85	87.36	87.43	3196	87.43	down	down	correct
USO.US	United States Oil Fund LP	20260813	124.57	126.96	123.19	125.03	5059900	125.03	up	up	correct
USRT.US	iShares Core U.S. REIT ETF	20260813	66.79	67.43	66.79	67.2	475300	67.2	up	up	correct
USSG.US	DBX ETF Trust	20260813	72.77	72.84	72.59	72.72	4300	72.72	down	down	correct
UST.US	ProShares Ultra 7	20260813	41.55	41.55	41.51	41.51	500	41.51	down	down	correct
USTB.US	VictoryShares USAA Core Short	20260813	50.485	50.485	50.45	50.47	216400	50.47	down	down	correct
USVM.US	VictoryShares USAA MSCI USA Small Cap Value Momentum ETF	20260813	111.35	111.7	111.29	111.39	56200	111.39	up	up	correct
UTES.US	ETFis Series Trust I	20260813	77.9	78.25	77.37	77.59	110500	77.59	down	down	correct
UTSL.US	Direxion Daily Utilities Bull 3X Shares	20260813	40.56	41.45	40.56	41.03	118100	41.03	up	up	correct
UUP.US	Invesco DB US Dollar Index Trust	20260813	28.17	28.21	28.16	28.18	1127800	28.18	up	up	correct
UWM.US	ProShares Ultra Russell2000	20260813	68.3	68.77	67.75	68	206500	68	down	down	correct
UXI.US	ProShares Ultra Industrials	20260813	63.35	63.5	63.1	63.26	1200	63.26	down	down	correct
UYG.US	ProShares Ultra Financials	20260813	99.56	100.2	98.62	99.97	10100	99.97	up	up	correct
UYM.US	ProShares Ultra Basic Materials	20260813	31.44	31.48	30.95	31.11	14000	31.11	down	down	correct
VALQ.US	American Century ETF Trust	20260813	72.19	72.733	72.19	72.733	1600	72.733	up	up	correct
VAW.US	Vanguard Materials Index Fund ETF Shares	20260813	235.3	235.52	233.77	233.87	24100	233.87	down	down	correct
VB.US	Vanguard Small	20260813	307.74	309.03	307.06	308.54	431900	308.54	up	up	correct
VBK.US	Vanguard Small	20260813	363.89	366.02	362.9	365.35	93200	365.35	up	up	correct
VBND.US	ETF Series Solutions	20260813	43.22	43.23	43.1101	43.1638	18353	42.9982	down	down	correct
VBR.US	Vanguard Small	20260813	250.9	251.56	250.05	251	235200	251	up	up	correct
VCLN.US	Virtus Duff & Phelps Clean Energy ETF	20260813	28.51	28.55	28.51	28.55	200	28.55	up	up	correct
VCR.US	Vanguard Consumer Discretionary Index Fund ETF Shares	20260813	397.58	400.42	396.85	398.72	42400	398.72	up	up	correct
VDC.US	Vanguard Consumer Staples Index Fund ETF Shares	20260813	232.17	233.52	232.02	233.09	109300	233.09	up	up	correct
VDE.US	Vanguard Energy Index Fund ETF Shares	20260813	171.05	172.48	170.16	172.3	286800	172.3	up	up	correct
VEA.US	Vanguard FTSE Developed Markets Index Fund ETF Shares	20260813	73.37	73.66	73.35	73.54	6415200	73.54	up	up	correct
VEGA.US	AdvisorShares Trust	20260813	53.56	53.65	53.52	53.58	3700	53.58	up	up	correct
VEGI.US	iShares MSCI Global Agriculture Producers ETF	20260813	44.77	44.8	44.45	44.56	12900	44.56	down	down	correct
VEGN.US	US Vegan Climate ETF	20260813	78.79	79.59	78.79	79.396	1600	79.396	up	up	correct
VEU.US	Vanguard FTSE All	20260813	85.61	85.92	85.55	85.71	2026600	85.71	up	up	correct
VFH.US	Vanguard Financials Index Fund ETF Shares	20260813	142.43	142.82	141.45	142.74	220400	142.74	up	up	correct
VGK.US	Vanguard FTSE Europe Index Fund ETF Shares	20260813	92.49	92.49	92.13	92.38	982000	92.38	down	down	correct
VGT.US	Vanguard World Fund	20260813	121.88	123.36	121.71	122.99	3269600	122.99	up	up	correct
VHT.US	Vanguard Health Care Index Fund ETF Shares	20260813	318.64	319	315.42	316.22	203600	316.22	down	down	correct
VIDI.US	ETF Series Solutions	20260813	40.09	40.11	39.94	39.98	9600	39.98	down	down	correct
VIG.US	Vanguard Specialized Funds	20260813	246.72	247.45	246	246.61	1107400	246.61	down	down	correct
VIOG.US	Vanguard S&P Small	20260813	153	153.28	152.33	152.41	11100	152.41	down	down	correct
VIOO.US	Vanguard Admiral Funds	20260813	138.83	139.17	138.33	138.82	65500	138.82	down	down	correct
VIOV.US	Vanguard S&P Small	20260813	119.99	120.45	119.79	120.44	42900	120.44	up	up	correct
VIS.US	Vanguard Industrials Index Fund ETF Shares	20260813	359.29	359.34	355.89	357.65	61800	357.65	down	down	correct
VLU.US	SPDR S&P 1500 Value Tilt ETF	20260813	249.77	250.39	249.72	250.39	4400	250.39	up	up	correct
VNLA.US	Janus Henderson Short Duration Income ETF	20260813	48.92	48.92	48.9	48.92	372832	48.7307
VNQ.US	Vanguard Specialized Funds	20260813	97.81	98.76	97.77	98.58	2587000	98.58	up	up	correct
VNSE.US	Natixis ETF Trust II	20260813	42.0377	42.0377	42.0377	42.0377	12	42.0377
VO.US	Vanguard Mid	20260813	83.75	84.33	83.75	84.24	2084500	84.24	up	up	correct
VOE.US	Vanguard Mid	20260813	209.6	210.33	209.4	210.31	241300	210.31	up	up	correct
VOO.US	Vanguard S&P 500 ETF	20260813	712.3	716.39	711.61	714.95	4590000	714.95	up	down	incorrect
VOOG.US	Vanguard S&P 500 Growth Index Fund ETF Shares	20260813	85.33	85.97	85.17	85.69	1401200	85.69	up	down	incorrect
VOOV.US	Vanguard Admiral Funds	20260813	229.12	230.07	228.84	229.71	55400	229.71	up	down	incorrect
VOT.US	Vanguard Mid	20260813	310.48	314.23	310.28	313.44	135800	313.44	up	down	incorrect
VOX.US	Vanguard Communication Services Index Fund ETF Shares	20260813	186	188.71	185.96	188.52	267400	188.52	up	down	incorrect
VPC.US	ETFis Series Trust I	20260813	15.78	16.03	15.78	15.981	7500	15.981	up	down	incorrect
VPL.US	Vanguard FTSE Pacific Index Fund ETF Shares	20260813	115.85	116.97	115.81	116.48	209400	116.48	up	down	incorrect
VPU.US	Vanguard Utilities Index Fund ETF Shares	20260813	189.93	191.31	189.85	190.62	178300	190.62	up	up	correct
VRAI.US	Virtus Real Asset Income ETF	20260813	28.46	28.46	28.34	28.46	1100	28.46
VRP.US	Invesco Variable Rate Preferred ETF	20260813	24.19	24.21	24.185	24.185	316484	24.0954	down	up	incorrect
VSLU.US	ETF Opportunities Trust	20260813	49.173	49.29	49.05	49.28	26200	49.28	up	down	incorrect
VSS.US	Vanguard FTSE All	20260813	159.7	160.11	159.5	159.89	146600	159.89	up	down	incorrect
VT.US	Vanguard Total World Stock Index Fund ETF Shares	20260813	161.92	162.68	161.82	162.39	2324400	162.39	up	down	incorrect
VTEB.US	Vanguard Tax	20260813	49.88	49.96	49.85	49.91	6939162	49.7649	up	down	incorrect
VTI.US	Vanguard Index Funds	20260813	383.03	385.1199	382.64	384.3	2324186	384.3	up	up	correct
VTV.US	Vanguard Value Index Fund ETF Shares	20260813	226.72	227.54	226.45	227.05	2239100	227.05	up	up	correct
VUG.US	Vanguard Growth Index Fund ETF Shares	20260813	89.21	89.95	89.08	89.73	4780134	89.73	up	up	correct
VUSE.US	Vident Core U.S. Equity Fund	20260813	74.02	74.425	73.81	74.4	8300	74.4	up	up	correct
VV.US	Vanguard Large	20260813	356.95	359.22	356.8	358.35	178200	358.35	up	up	correct
VWO.US	Vanguard FTSE Emerging Markets Index Fund ETF Shares	20260813	60.36	60.56	60.3	60.34	6183100	60.34	down	down	correct
VXF.US	Vanguard Extended Market Index Fund ETF Shares	20260813	249.59	250.64	248.93	250.02	328200	250.02	up	up	correct
VYM.US	Vanguard High Dividend Yield Index Fund ETF Shares	20260813	166.87	167.61	166.68	167.03	885900	167.03	up	up	correct
WANT.US	Direxion Daily Cnsmr Discret Bull 3XShrs	20260813	42.56	43.42	42.33	42.98	12500	42.98	up	up	correct
WBIF.US	Absolute Shares Trust	20260813	36.84	37.264	36.84	37.264	1000	37.264	up	up	correct
WBIG.US	WBI BullBear Yield 3000 ETF	20260813	26.835	27.05	26.835	27.05	1546	27.0164	up	up	correct
WBIL.US	WBI BullBear Quality 3000 ETF	20260813	41.52	41.82	41.503	41.793	1500	41.793	up	up	correct
WBIY.US	WBI Power Factor High Dividend ETF	20260813	38.35	38.785	38.35	38.785	5600	38.785	up	up	correct
WDIV.US	SPDR Index Shares Funds	20260813	84.94	85.12	84.72	85.01	11600	85.01	up	up	correct
WEAT.US	Teucrium Wheat	20260813	24.4	24.72	24.14	24.32	482700	24.32	down	down	correct
WEBL.US	Direxion Daily Dow Jones Internet Bull 3X Shares	20260813	29.5	31.15	29.5	31.12	119500	31.12	up	up	correct
WEBS.US	Direxion Daily Dow Jones Internet Bear 3X Shares	20260813	14.41	14.41	13.635	13.66	71700	13.66	down	down	correct
WIP.US	SPDR FTSE International Government Inflation	20260813	39.47	39.59	39.43	39.49	21462	39.369	up	down	incorrect
WLTH.US	WLTH	20260813	9.37	9.585	9.295	9.45	876200	9.45	up	down	incorrect
WOMN.US	Impact Shares YWCA Women's Empowerment ETF	20260813	45.4	45.75	45.4	45.75	400	45.75	up	up	correct
WTMF.US	WisdomTree Managed Futures Strategy Fund	20260813	41.51	41.76	41.51	41.73	18800	41.73	up	up	correct
WWJD.US	Inspire International ESG ETF	20260813	40.57	40.66	40.32	40.32	33100	40.32	down	down	correct
XAR.US	SPDR S&P Aerospace & Defense ETF	20260813	292.43	293.37	289.02	292.1	181300	292.1	down	down	correct
XBI.US	SPDR S&P Biotech ETF	20260813	160.25	160.67	156.55	156.86	7535100	156.86	down	down	correct
XCEM.US	Columbia EM Core ex	20260813	50.69	51.23	50.625	50.979	116200	50.979	up	up	correct
XCLR.US	Global X S&P 500® Collar 95	20260813	28.402	28.402	28.402	28.402	100	28.402
XDIV.US	Metaurus Equity Component Trust	20260813	31.55	31.76	31.55	31.72	68200	31.72	up	up	correct
XES.US	SPDR S&P Oil & Gas Equipment & Services ETF	20260813	120.55	121.81	119.57	120.84	24400	120.84	up	down	incorrect
XHB.US	SPDR S&P Homebuilders ETF	20260813	109.67	110.01	108.41	109.53	1351900	109.53	down	down	correct
XHE.US	SPDR Series Trust	20260813	95.58	96	94.84	95.32	27300	95.32	down	up	incorrect
XHS.US	SPDR Series Trust	20260813	135.51	135.51	134.43	134.65	7100	134.65	down	down	correct
XITK.US	SPDR Series Trust	20260813	203.63	208.757	203.63	208.757	500	208.757	up	up	correct
XLB.US	Materials Select Sector SPDR Fund	20260813	52.6	52.78	52.22	52.31	10407100	52.31	down	down	correct
XLC.US	Communication Services Select Sector SPDR Fund	20260813	110.86	112.605	110.825	112.55	5538700	112.55	up	up	correct
XLE.US	The Select Sector SPDR Trust	20260813	60.52	61.125	60.23	61.06	20703554	61.06	up	up	correct
XLF.US	Financial Select Sector SPDR Fund	20260813	58.19	58.31	57.75	58.26	23193500	58.26	up	up	correct
XLG.US	Invesco S&P 500 Top 50 ETF	20260813	63.02	63.52	63	63.32	731900	63.32	up	up	correct
XLI.US	Industrial Select Sector SPDR Fund	20260813	186.48	186.67	184.74	185.79	4942500	185.79	down	down	correct
XLK.US	Technology Select Sector SPDR Fund	20260813	189.13	191.74	188.86	190.77	4873900	190.77	up	up	correct
XLP.US	Consumer Staples Select Sector SPDR Fund	20260813	85.61	86.2	85.51	86	10352900	86	up	down	incorrect
XLRE.US	The Real Estate Select Sector SPDR Fund	20260813	44.74	45.2	44.69	45.12	5761000	45.12	up	up	correct
XLSR.US	SPDR SSGA U.S. Sector Rotation ETF	20260813	66.84	67.195	66.84	67.096	39200	67.096	up	up	correct
XLU.US	The Select Sector SPDR Trust	20260813	43.89	44.2	43.88	44.04	17855900	44.04	up	up	correct
XLV.US	Health Care Select Sector SPDR Fund	20260813	169.49	169.71	167.84	168.38	6730100	168.38	down	up	incorrect
XLY.US	The Select Sector SPDR Trust	20260813	118.04	118.93	117.89	118.45	4521100	118.45	up	up	correct
XME.US	SPDR Series Trust	20260813	116.05	116.9	115.17	115.27	1605800	115.27	down	up	incorrect
XMHQ.US	Invesco S&P MidCap Quality ETF	20260813	119.33	119.86	118.62	119.72	139700	119.72	up	up	correct
XMLV.US	Invesco S&P MidCap Low Volatility ETF	20260813	68.28	68.64	68.28	68.5	8400	68.5	up	up	correct
XMMO.US	Invesco S&P MidCap Momentum ETF	20260813	164.06	164.21	162.82	163.04	415600	163.04	down	down	correct
XMVM.US	Invesco S&P MidCap Value with Momentum ETF	20260813	75.47	75.54	75.03	75.51	24100	75.51	up	up	correct
XNTK.US	SPDR NYSE Technology ETF	20260813	365.02	371.35	365.02	369.07	53100	369.07	up	down	incorrect
XOP.US	SPDR S&P Oil & Gas Exploration & Production ETF	20260813	176.62	179.32	175.19	179.17	2521800	179.17	up	up	correct
XPH.US	SPDR Series Trust	20260813	70.67	71.11	69.89	69.98	134200	69.98	down	down	correct
XPND.US	First Trust Exchange	20260813	40.41	40.76	40.41	40.538	2700	40.538	up	up	correct
XPP.US	ProShares Ultra FTSE China 50	20260813	20.54	20.54	20.34	20.48	5200	20.48	down	up	incorrect
XRMI.US	Global X S&P 500® Risk Managed Income ETF	20260813	17.4	17.45	17.4	17.425	3800	17.2461	up	up	correct
XRT.US	SPDR S&P Retail ETF	20260813	89.43	89.69	88.38	89.29	2953800	89.29	down	down	correct
XSD.US	SPDR Series Trust	20260813	533.98	545.89	533.69	535.08	35800	535.08	up	up	correct
XSLV.US	Invesco S&P SmallCap Low Volatility ETF	20260813	53.8	53.82	53.71	53.82	1200	53.82	up	up	correct
XSMO.US	Invesco S&P SmallCap Momentum ETF	20260813	89.72	89.72	88.72	88.75	245100	88.75	down	up	incorrect
XSOE.US	WisdomTree Emerging Markets ex	20260813	47.41	47.72	47.37	47.45	506700	47.45	up	up	correct
XSVM.US	Invesco S&P SmallCap Value with Momentum ETF	20260813	71.13	71.42	71.13	71.39	31900	71.39	up	up	correct
XSW.US	SPDR S&P Software & Services ETF	20260813	196.77	204.27	195.1	204.19	60000	204.19	up	up	correct
XTL.US	SPDR Series Trust	20260813	220.11	222.84	219.8	219.94	21200	219.94	down	down	correct
XTN.US	SPDR S&P Transportation ETF	20260813	111.35	112.62	111.24	112.31	15100	112.31	up	up	correct
XYLD.US	Global X Funds	20260813	41.64	41.64	41.6	41.6	367900	41.2894	down	up	incorrect
XYLG.US	Global X S&P 500® Covered Call & Growth ETF	20260813	29.63	29.8	29.63	29.7503	12455	29.6401	up	up	correct
YANG.US	Direxion Shares ETF Trust	20260813	29.48	30.17	29.29	30	682000	30	up	up	correct
YCL.US	ProShares Ultra Yen	20260813	17.91	18.02	17.9	17.91	16900	17.91
YCS.US	ProShares UltraShort Yen	20260813	54.76	54.91	54.63	54.85	9900	54.85	up	down	incorrect
YINN.US	Direxion Daily FTSE China Bull 3X Shares	20260813	28.64	28.82	27.94	28.09	1412500	28.09	down	up	incorrect
YLD.US	Principal Exchange	20260813	18.94	18.9796	18.92	18.965	70209	18.8523	up	up	correct
YOLO.US	AdvisorShares Trust	20260813	2.85	2.91	2.8	2.88	19800	2.88	up	up	correct
YXI.US	ProShares Short FTSE China 50	20260813	22.18	22.27	22.18	22.27	800	22.27	up	up	correct
YYY.US	Amplify ETF Trust	20260813	11.48	11.5	11.47	11.49	206094	11.3693	up	up	correct
ZHDG.US	ZEGA Buy and Hedge ETF	20260813	24.25	24.47	24.22	24.365	1500	24.365	up	up	correct
ZIG.US	ETF Series Solutions	20260813	40.56	40.69	40.56	40.69	1200	40.69	up	up	correct
ZROZ.US	PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange	20260813	58.57	59.08	58.5	58.67	275900	58.67	up	down	incorrect
ZSL.US	ProShares Trust II	20260813	24.48	25.14	24.44	25.04	1723600	25.04	up	up	correct