CollectAI

close-nyse_etfs

2026/08/19

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAA.US	Listed Funds Trust	20260819	24.94	24.96	24.93	24.955	1700	24.865	up	down	incorrect
AAAU.US	Goldman Sachs Physical Gold ETF	20260819	43.94	44.48	43.79	44.48	1999400	44.48	up	down	incorrect
ABEQ.US	Absolute Core Strategy ETF	20260819	39.18	39.228	39.17	39.216	26600	39.216	up	up	correct
ACES.US	ALPS Clean Energy ETF	20260819	31.42	31.67	31.08	31.645	30000	31.645	up	up	correct
ACSG.US	Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF	20260819	50.13	50.13	50.007	50.007	12600	50.007	down	up	incorrect
ACVF.US	ETF Opportunities Trust	20260819	56.14	56.14	55.768	55.768	4500	55.768	down	down	correct
ADIV.US	SmartETFs Asia Pacific Dividend Builder ETF	20260819	19.82	19.84	19.77	19.835	6200	19.835	up	up	correct
AFK.US	VanEck Vectors Africa Index ETF	20260819	28.66	28.94	28.37	28.85	19700	28.85	up	down	incorrect
AFLG.US	First Trust Active Factor Large Cap ETF	20260819	45.1	45.144	44.82	44.85	136700	44.85	down	up	incorrect
AFMC.US	First Trust Active Factor Mid Cap ETF	20260819	41.65	41.68	41.26	41.26	17300	41.26	down	down	correct
AFSM.US	First Trust Active Factor Small Cap ETF	20260819	41.32	41.32	40.835	40.835	10500	40.835	down	down	correct
AGG.US	iShares Core U.S. Aggregate Bond ETF	20260819	97.75	97.82	97.57	97.82	6952033	97.4815	up	up	correct
AGGY.US	WisdomTree Trust	20260819	42.89	42.92	42.82	42.915	190241	42.7354	up	up	correct
AGOX.US	Adaptive Growth Opportunities ETF	20260819	34.39	34.4	33.86	34.098	24400	34.098	down	down	correct
AGQ.US	ProShares Trust II	20260819	80.07	83.22	79.18	83.13	3535600	83.13	up	up	correct
AGZ.US	iShares Agency Bond ETF	20260819	108.81	108.84	108.69	108.8365	17301	108.5259	up	up	correct
AHYB.US	American Century ETF Trust	20260819	46.014	46.11	46.014	46.031	3200	46.031	up	up	correct
AIEQ.US	AI Powered Equity ETF	20260819	50.87	50.87	50.525	50.525	2200	50.525	down	up	incorrect
ALTL.US	Pacer Funds Trust	20260819	47.34	47.34	47.05	47.07	4062	47.07	down	down	correct
AMAX.US	Starboard Investment Trust	20260819	7.59	7.6799	7.57	7.6082	106211	7.5341	up	up	correct
AMLP.US	ALPS ETF Trust	20260819	55.5	55.5	54.69	54.9	1218100	54.9	down	down	correct
AMOM.US	QRAFT AI	20260819	58.75	58.8	58.345	58.658	3600	58.658	down	down	correct
AMUB.US	UBS ETRACS Alerian MLP Index ETN Series B	20260819	23.6038	23.6038	23.6038	23.6038	11	23.2933
AMZA.US	InfraCap MLP ETF	20260819	50.92	50.92	49.913	50.126	40200	49.786	down	down	correct
ANEW.US	ProShares Trust	20260819	54.438	54.438	54.438	54.438	100	54.438
AOA.US	iShares Trust	20260819	99.35	99.35	98.96	99.25	111700	99.25	down	down	correct
AOK.US	iShares Core Conservative Allocation ETF	20260819	41.44	41.44	41.35	41.41	67800	41.41	down	down	correct
AOM.US	iShares Core Moderate Allocation ETF	20260819	49.91	49.99	49.79	49.99	94700	49.99	up	up	correct
AOR.US	iShares Trust	20260819	69.94	70.06	69.86	69.9	213600	69.9	down	up	incorrect
ARB.US	AltShares Trust	20260819	29.72	29.76	29.72	29.725	7400	29.725	up	up	correct
ARGT.US	Global X Funds	20260819	90.17	91.85	90.17	91.41	95500	91.41	up	up	correct
ARKF.US	ARK ETF Trust	20260819	42.69	44.24	42.69	43.71	132000	43.71	up	down	incorrect
ARKK.US	ARK ETF Trust	20260819	80.83	83.35	80.53	83.31	8922300	83.31	up	up	correct
ARKW.US	ARK Next Generation Internet ETF	20260819	149.58	152.3	148.265	150.86	42800	150.86	up	down	incorrect
ASEA.US	Global X Funds	20260819	21.58	21.58	21.51	21.54	16100	21.54	down	down	correct
ASHR.US	DBX ETF Trust	20260819	34.44	34.44	34.19	34.27	4197100	34.27	down	down	correct
ASHS.US	Xtrackers Harvest CSI 500 China	20260819	42.74	42.74	42.54	42.55	9700	42.55	down	down	correct
ATFV.US	Alger 35 ETF	20260819	40.27	40.27	39.08	39.549	66800	39.549	down	down	correct
AUSF.US	Global X Funds	20260819	52.29	52.79	52.21	52.23	43700	52.23	down	down	correct
AVDE.US	American Century ETF Trust	20260819	93.78	94.01	93.37	93.64	861800	93.64	down	down	correct
AVDV.US	American Century ETF Trust	20260819	110.61	111.15	110.21	110.71	897600	110.71	up	up	correct
AVEM.US	American Century ETF Trust	20260819	93.66	93.78	92.76	93.05	1853400	93.05	down	down	correct
AVES.US	Avantis® Emerging Markets Value ETF	20260819	65.25	65.46	64.89	65.06	60200	65.06	down	down	correct
AVIG.US	Avantis Core Fixed Income ETF	20260819	40.9	40.905	40.815	40.905	195700	40.905	up	up	correct
AVIV.US	Avantis International Large Cap	20260819	83.14	83.285	82.72	82.95	84900	82.95	down	down	correct
AVLV.US	American Century ETF Trust	20260819	94.73	95.285	94.41	94.5	12405500	94.5	down	down	correct
AVMU.US	Avantis Core Municipal Fixed Income ETF	20260819	45.18	45.23	45.07	45.175	28100	45.175	down	down	correct
AVRE.US	AVRE	20260819	48.21	48.27	47.922	48.27	53700	48.27	up	down	incorrect
AVSF.US	American Century ETF Trust	20260819	46.42	46.44	46.37	46.44	38900	46.44	up	up	correct
AVUS.US	American Century ETF Trust	20260819	131.59	131.756	130.915	130.99	267900	130.99	down	up	incorrect
AVUV.US	American Century ETF Trust	20260819	127.44	127.85	126.31	126.47	1383400	126.47	down	down	correct
AWAY.US	ETFMG Travel Tech ETF	20260819	20.06	20.248	20.01	20.15	9100	20.15	up	up	correct
BAB.US	Invesco Exchange	20260819	26.42	26.5	26.4	26.47	442415	26.3693	up	up	correct
BAR.US	GraniteShares Gold Trust	20260819	43.84	44.43	43.75	44.42	218400	44.42	up	up	correct
BATT.US	Amplify ETF Trust	20260819	15.26	15.44	15.137	15.4	45700	15.4	up	down	incorrect
BBC.US	Virtus LifeSci Biotech Clinical Trials ETF	20260819	54.83	56.18	54.8	56.025	49000	56.025	up	up	correct
BBMC.US	JPMorgan BetaBuilders U.S. Mid Cap Equity ETF	20260819	129.41	129.56	128.8	129.028	29600	129.028	down	up	incorrect
BBP.US	ETFis Series Trust I	20260819	106.53	109.945	106.53	109.904	19100	109.904	up	up	correct
BBSC.US	JPMorgan BetaBuilders U.S. Small Cap Equity ETF	20260819	92.34	92.34	91.999	91.999	800	91.999	down	down	correct
BCD.US	Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K	20260819	37.73	37.925	37.688	37.82	31000	37.82	up	up	correct
BCI.US	Aberdeen Standard Bloomberg All Commodity Strategy K	20260819	25.07	25.24	25.06	25.13	1037800	25.13	up	down	incorrect
BDCX.US	ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN	20260819	20.75	21.07	20.7	20.8	5300	20.8	up	up	correct
BDCZ.US	UBS ETRACS Wells Fargo Business Development Company Index ETN	20260819	15.37	15.43	15.37	15.43	400	15.43	up	up	correct
BDRY.US	ETF Managers Group Commodity Trust I	20260819	13.67	14.005	13.67	14.005	21100	14.005	up	up	correct
BEDZ.US	AdvisorShares Hotel ETF	20260819	36.78	36.8	36.6259	36.6259	6204	36.6259	down	down	correct
BERZ.US	MicroSectors™ Solactive FANG & Innovation	20260819	21.4	22.15	20.92	21.35	99000	21.35	down	down	correct
BETZ.US	Roundhill Sports Betting & iGaming ETF	20260819	19.18	19.441	19.14	19.441	6000	19.441	up	down	incorrect
BFOR.US	Barron's 400 ETF	20260819	24.48	24.48	24.29	24.29	5500	24.29	down	down	correct
BIBL.US	Northern Lights Fund Trust IV	20260819	56.52	56.52	55.54	55.54	29500	55.54	down	up	incorrect
BIGY.US	ETF Series Solutions	20260819	52.67	52.78	52.51	52.51	4000	52.51	down	down	correct
BIL.US	SPDR Bloomberg Barclays 1	20260819	91.56	91.57	91.56	91.57	8441000	91.2905	up	up	correct
BILS.US	SPDR Series Trust	20260819	99.33	99.33	99.32	99.33	193854	99.016
BITO.US	ProShares Bitcoin Strategy ETF	20260819	8.78	9.42	8.74	9.25	147103100	9.25	up	down	incorrect
BITQ.US	Exchange Traded Concepts Trust	20260819	22.32	23.834	22.14	23.25	166000	23.25	up	down	incorrect
BIV.US	Vanguard Intermediate	20260819	75.77	75.785	75.605	75.78	1164834	75.493	up	up	correct
BIZD.US	VanEck Vectors BDC Income ETF	20260819	13.23	13.36	13.22	13.26	2829300	13.26	up	up	correct
BKAG.US	BNY Mellon Core Bond ETF	20260819	41.49	41.49	41.394	41.465	166700	41.3238	down	up	incorrect
BKEM.US	BNY Mellon ETF Trust	20260819	30.34	30.97	30.14	30.195	8000	30.195	down	down	correct
BKF.US	iShares MSCI BRIC ETF	20260819	40.55	40.61	40.55	40.61	900	40.61	up	down	incorrect
BKHY.US	BNY Mellon High Yield Beta ETF	20260819	47.27	47.34	47.27	47.315	10800	47.0586	up	up	correct
BKIE.US	BNY Mellon International Equity ETF	20260819	34.7	34.769	34.59	34.72	102500	34.72	up	up	correct
BKLC.US	BNY Mellon US Large Cap Core Equity ETF	20260819	49.25	49.36	49.12	49.17	277995	49.17	down	down	correct
BKLN.US	Invesco Exchange	20260819	20.55	20.6	20.545	20.57	7229877	20.4567	up	up	correct
BKMC.US	BNY Mellon US Mid Cap Core Equity ETF	20260819	41.556	41.688	41.465	41.465	19600	41.465	down	down	correct
BKSE.US	BNY Mellon ETF Trust	20260819	45.39	45.39	45.116	45.116	2300	45.116	down	down	correct
BKUI.US	BNY Mellon ETF Trust	20260819	49.689	49.69	49.68	49.69	176100	49.5312	up	up	correct
BLES.US	Northern Lights Fund Trust IV	20260819	49.88	50.07	49.81	49.81	11600	49.81	down	down	correct
BLOK.US	Amplify Transformational Data Sharing ETF	20260819	59.46	61	58.61	60.34	116500	60.34	up	up	correct
BLV.US	Vanguard Long	20260819	66.39	66.53	66.23	66.51	758052	66.228	up	up	correct
BMED.US	BlackRock Future Health ETF	20260819	34.33	34.794	34.33	34.794	6300	34.794	up	up	correct
BNDC.US	FlexShares Core Select Bond Fund	20260819	21.8	21.818	21.76	21.81	20700	21.81	up	down	incorrect
BNDD.US	BNDD	20260819	95.6	96.53	95.59	96.3	7500	96.0108	up	up	correct
BNKD.US	MicroSectors U.S. Big Banks Index	20260819	27.331	27.331	27.331	27.331	100	27.331
BNKU.US	MicroSectors U.S. Big Banks Index 3X Leveraged ETNs	20260819	47.37	47.371	44.5	44.767	7500	44.767	down	down	correct
BNO.US	United States Brent Oil Fund LP	20260819	52.32	53.06	52.17	52.32	1214000	52.32
BOAT.US	SonicShares Global Shipping ETF	20260819	48.6	48.88	48.498	48.73	47700	48.73	up	down	incorrect
BOIL.US	ProShares Ultra Bloomberg Natural Gas	20260819	20.24	20.35	19.18	19.19	5796100	19.19	down	down	correct
BOND.US	PIMCO Active Bond Exchange	20260819	90.94	90.98	90.725	90.97	419645	90.5676	up	down	incorrect
BOUT.US	Innovator ETFs Trust	20260819	45.43	45.43	44.35	44.35	2700	44.35	down	down	correct
BRF.US	VanEck Vectors ETF Trust	20260819	15.22	15.22	15.05	15.05	14300	15.05	down	down	correct
BRZU.US	Direxion Daily MSCI Brazil Bull 2X Shares	20260819	88.12	89.65	86.6	86.6	24709	86.6	down	down	correct
BSV.US	Vanguard Short	20260819	77.7	77.71	77.61	77.68	2691633	77.411	down	up	incorrect
BTAL.US	AGFiQ U.S. Market Neutral Anti	20260819	12.02	12.08	11.88	11.95	357100	11.95	down	down	correct
BUL.US	Pacer US Cash Cows Growth ETF	20260819	64.75	65.39	64.39	64.927	6100	64.927	up	up	correct
BULZ.US	MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs	20260819	36.79	37.058	34.74	36.25	479200	36.25	down	down	correct
BUZZ.US	VanEck Vectors ETF Trust	20260819	36	36.7	35.6	36.49	29600	36.49	up	up	correct
BWX.US	SPDR Bloomberg Barclays International Treasury Bond ETF	20260819	21.94	21.99	21.88	21.98	306933	21.9355	up	up	correct
BWZ.US	SPDR Bloomberg Barclays Short Term International Treasury Bond ETF	20260819	27.36	27.41	27.23	27.361	32205	27.3111	up	up	correct
BYLD.US	iShares Yield Optimized Bond ETF	20260819	22.34	22.41	22.33	22.41	196400	22.41	up	down	incorrect
BZQ.US	ProShares Trust	20260819	22.54	23.18	22.29	23.13	3600	23.13	up	down	incorrect
CANE.US	Teucrium Sugar	20260819	11.15	11.25	11.1	11.24	223600	11.24	up	down	incorrect
CAPE.US	Barclays ETN+ Shiller Capet ETN	20260819	33.43	33.46	33.34	33.34	8100	33.34	down	down	correct
CBON.US	VanEck Vectors ChinaAMC China Bond ETF	20260819	24.04	24.14	23.97	24.055	7670	24.0285	up	up	correct
CBSE.US	Listed Funds Trust	20260819	47.8	48.06	47.8	48.039	1100	48.039	up	up	correct
CCOR.US	Core Alternative ETF	20260819	26.68	26.95	26.6	26.762	700	26.762	up	down	incorrect
CEF.US	Sprott Physical Gold and Silver Trust	20260819	44.93	45.6	44.82	45.54	1002400	45.54	up	down	incorrect
CEFD.US	ETRACS Monthly Pay 1.5X Leveraged Closed	20260819	19.01	19.095	19	19.095	3200	19.095	up	up	correct
CEW.US	WisdomTree Emerging Currency Strategy Fund	20260819	19.95	19.95	19.9	19.93	7300	19.93	down	down	correct
CGW.US	Invesco Exchange	20260819	65.09	65.58	65.09	65.34	34600	65.34	up	up	correct
CHAU.US	Direxion Daily CSI 300 China A Share Bull 2X Shares	20260819	21.69	21.69	21.455	21.55	95800	21.55	down	down	correct
CHGX.US	ETF Series Solutions	20260819	33.96	34	33.8153	33.8153	3281	33.8153	down	down	correct
CHIQ.US	Global X MSCI China Consumer Disc ETF	20260819	17.95	18.06	17.91	18.05	15000	18.05	up	up	correct
CHIU.US	Global X MSCI China Utilities ETF	20260819	2.09	2.09	2.07	2.09	19600	2.09
CLSM.US	Cabana Target Leading Sector Moderate ETF	20260819	27.535	27.54	27.483	27.483	5700	27.483	down	down	correct
CMBS.US	iShares Trust	20260819	48.31	48.45	48.31	48.38	17997	48.2322	up	down	incorrect
CMDY.US	iShares Bloomberg Roll Select Broad Commodity ETF	20260819	61.74	62.22	61.74	62.02	50300	62.02	up	up	correct
CMF.US	iShares Trust	20260819	56.68	56.68	56.6	56.645	480488	56.5	down	up	incorrect
CNBS.US	Amplify ETF Trust	20260819	27.43	28.07	27.34	27.918	3800	27.918	up	down	incorrect
CNRG.US	SPDR Kensho Clean Power ETF	20260819	92.66	92.73	91.18	92.73	2900	92.73	up	up	correct
CNXT.US	VanEck Vectors ChinaAMC SME	20260819	50.45	50.45	49.83	49.88	128300	49.88	down	down	correct
COM.US	Direxion Shares ETF Trust	20260819	34.577	34.72	34.577	34.7	301000	34.7	up	up	correct
COMB.US	GraniteShares Bloomberg Commodity Broad Strategy No K	20260819	27.01	27.23	27.01	27.08	32000	27.08	up	up	correct
COPX.US	Global X Copper Miners ETF	20260819	88.11	89.07	87.29	88.28	3437400	88.28	up	up	correct
CORN.US	Teucrium Commodity Trust	20260819	18.54	18.77	18.52	18.76	477300	18.76	up	down	incorrect
CORP.US	PIMCO Investment Grade Corporate Bond Index Exchange	20260819	95.23	95.2899	95.0394	95.28	1472318	94.8888	up	down	incorrect
CPER.US	United States Copper Index Fund LP	20260819	39.28	39.49	39.18	39.39	496100	39.39	up	up	correct
CQQQ.US	Invesco China Technology ETF	20260819	49.75	49.77	49.33	49.51	462900	49.51	down	down	correct
CRAK.US	VanEck Vectors ETF Trust	20260819	60.7	60.84	60.215	60.41	451200	60.41	down	down	correct
CRBN.US	iShares Trust	20260819	259.02	259.02	258.227	258.9	3600	258.9	down	down	correct
CRPT.US	First Trust SkyBridge Crypto Industry and Digital Economy ETF	20260819	11.435	12.58	11.38	12.145	55700	12.145	up	up	correct
CSD.US	Invesco S&P Spin	20260819	136.16	136.63	135.28	135.28	16300	135.28	down	down	correct
CTEX.US	ProShares S&P Kensho Cleantech ETF	20260819	33.96	34.258	33.96	34.258	400	34.258	up	up	correct
CURE.US	Direxion Shares ETF Trust	20260819	140.1	150	140.1	147.87	152200	147.87	up	up	correct
CUT.US	Invesco MSCI Global Timber ETF	20260819	29.99	30.11	29.95	30.07	2900	30.07	up	up	correct
CVY.US	Invesco Zacks Multi	20260819	30.43	30.44	30.33	30.33	2800	30.33	down	down	correct
CWB.US	SPDR Bloomberg Barclays Convertible Securities ETF	20260819	104.48	105.96	103.24	103.73	549885	103.5729	down	down	correct
CWEB.US	Direxion Shares ETF Trust	20260819	22.49	23.07	22.46	22.98	404100	22.98	up	down	incorrect
CWI.US	SPDR MSCI ACWI ex	20260819	41.36	41.36	41.1	41.21	139900	41.21	down	down	correct
CWS.US	AdvisorShares Focused Equity ETF	20260819	72.86	73.3	72.86	72.953	2400	72.953	up	up	correct
CZA.US	Invesco Zacks Mid	20260819	127.26	127.26	126.68	126.68	1500	126.68	down	down	correct
DAT.US	ProShares Big Data Refiners ETF	20260819	49.14	49.471	49.14	49.471	300	49.471	up	down	incorrect
DBA.US	Invesco DB Multi	20260819	28.15	28.4	28.15	28.29	740400	28.29	up	down	incorrect
DBAW.US	Xtrackers MSCI All World ex U.S. Hedged Equity ETF	20260819	48.31	48.31	47.97	48.07	258500	48.07	down	down	correct
DBB.US	Invesco DB Multi	20260819	25.2	25.29	25.15	25.27	85200	25.27	up	up	correct
DBC.US	Invesco DB Commodity Index Tracking Fund	20260819	30.65	30.91	30.65	30.76	352900	30.76	up	up	correct
DBE.US	Invesco DB Energy Fund	20260819	32.62	32.94	32.48	32.59	15100	32.59	down	down	correct
DBEF.US	Xtrackers MSCI EAFE Hedged Equity ETF	20260819	55.68	55.8	55.42	55.56	749300	55.56	down	down	correct
DBEM.US	Xtrackers MSCI Emerging Markets Hedged Equity ETF	20260819	38.54	38.71	38.41	38.71	4000	38.71	up	up	correct
DBEU.US	Xtrackers MSCI Europe Hedged Equity ETF	20260819	55.37	55.37	54.65	54.68	12300	54.68	down	down	correct
DBEZ.US	Xtrackers MSCI Eurozone Hedged Equity ETF	20260819	63.302	63.302	63.302	63.302	800	63.302
DBJP.US	Xtrackers MSCI Japan Hedged Equity ETF	20260819	114.52	114.58	113.64	113.68	5400	113.68	down	down	correct
DBMF.US	iM DBi Managed Futures Strategy ETF	20260819	31.05	31.13	30.94	30.94	1053200	30.94	down	up	incorrect
DBO.US	Invesco DB Oil Fund	20260819	21.5	21.95	21.5	21.59	370400	21.59	up	up	correct
DBP.US	Invesco DB Precious Metals Fund	20260819	102.78	103.99	102.76	103.99	5800	103.99	up	up	correct
DDM.US	ProShares Ultra Dow30	20260819	68.17	68.52	67.75	67.97	155700	67.97	down	down	correct
DEED.US	First Trust TCW Securitized Plus ETF	20260819	21.232	21.232	21.17	21.225	7500	21.1348	down	down	correct
DEEF.US	Xtrackers FTSE Developed ex US Multifactor ETF	20260819	40.17	40.223	40.17	40.223	200	40.223	up	up	correct
DEEP.US	Roundhill Acquirers Deep Value ETF	20260819	43.82	44.205	43.82	43.988	1300	43.988	up	up	correct
DEM.US	WisdomTree Trust	20260819	54.95	54.95	54.59	54.77	421400	54.77	down	down	correct
DES.US	WisdomTree U.S. SmallCap Dividend Fund	20260819	41.37	41.415	40.93	41	72071	40.9242	down	down	correct
DEUS.US	Xtrackers Russell US Multifactor ETF	20260819	68.24	68.5	67.946	67.946	6000	67.946	down	down	correct
DEW.US	WisdomTree Global High Dividend Fund	20260819	73.47	73.51	73.12	73.12	6700	73.12	down	up	incorrect
DFAC.US	Dimensional U.S. Core Equity 2 ETF	20260819	45.91	46.04	45.74	45.77	1497400	45.77	down	up	incorrect
DFAE.US	Dimensional ETF Trust	20260819	39.28	39.38	38.92	39.07	569100	39.07	down	down	correct
DFAI.US	Dimensional International Core Equity Market ETF	20260819	43.14	43.26	42.97	43.1	1756300	43.1	down	up	incorrect
DFAS.US	Dimensional U.S. Small Cap ETF	20260819	83.7	83.87	83.18	83.28	387400	83.28	down	up	incorrect
DFAT.US	Dimensional U.S. Targeted Value ETF	20260819	72.17	72.455	71.59	71.69	210900	71.69	down	up	incorrect
DFAU.US	Dimensional US Core Equity Market ETF	20260819	53.39	53.52	53.215	53.29	349400	53.29	down	down	correct
DFCF.US	Dimensional ETF Trust	20260819	41.65	41.68	41.57	41.66	5931200	41.66	up	up	correct
DFE.US	WisdomTree Europe SmallCap Dividend Fund	20260819	77.35	77.38	77.18	77.38	1500	77.38	up	up	correct
DFEN.US	Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace	20260819	87.28	87.28	80.6	80.93	175200	80.93	down	down	correct
DFIP.US	Dimensional ETF Trust	20260819	40.47	40.47	40.385	40.465	110100	40.465	down	down	correct
DFIV.US	DFIV	20260819	58.03	58.11	57.7	57.82	1169700	57.82	down	down	correct
DFJ.US	WisdomTree Japan SmallCap Dividend Fund	20260819	112.62	112.95	111.75	112.32	11600	112.32	down	down	correct
DFNM.US	Dimensional ETF Trust	20260819	47.67	47.69	47.66	47.67	191600	47.67
DFSD.US	Dimensional ETF Trust	20260819	47.37	47.38	47.31	47.36	545200	47.36	down	up	incorrect
DFUS.US	Dimensional U.S. Equity ETF	20260819	84.27	84.415	83.95	84.05	501000	84.05	down	up	incorrect
DGP.US	DB Gold Double Long ETN	20260819	163.05	169.1	160.16	167.16	134200	167.16	up	up	correct
DGRO.US	iShares Core Dividend Growth ETF	20260819	80.08	80.58	79.94	80.04	1075000	80.04	down	down	correct
DGS.US	WisdomTree Emerging Markets SmallCap Dividend Fund	20260819	63.7	63.7	63.34	63.43	21000	63.43	down	down	correct
DGT.US	SPDR Series Trust	20260819	192.06	192.34	191.29	191.51	7400	191.51	down	down	correct
DGZ.US	DB Gold Short ETN	20260819	5.25	5.25	5.25	5.25	800	5.25
DHS.US	WisdomTree U.S. High Dividend Fund	20260819	119.73	120.705	119.73	119.83	27312	119.5143	up	up	correct
DIA.US	SPDR Dow Jones Industrial Average ETF Trust	20260819	535.33	536.68	533.58	534.27	3062700	533.8274	down	down	correct
DIAL.US	Columbia Diversified Fixed Income Allocation ETF	20260819	17.98	17.995	17.97	17.9851	17408	17.8998	up	up	correct
DIG.US	ProShares Ultra Oil & Gas	20260819	69.9	70.66	68.96	69.26	32400	69.26	down	down	correct
DIM.US	WisdomTree International MidCap Dividend Fund	20260819	88.74	88.86	88.6	88.61	2600	88.61	down	down	correct
DIV.US	Global X SuperDividend U.S. ETF	20260819	19.72	19.84	19.72	19.84	159400	19.84	up	up	correct
DIVO.US	Amplify ETF Trust	20260819	48.62	49.035	48.594	48.73	681900	48.5346	up	up	correct
DIVS.US	SmartETFs Dividend Builder ETF	20260819	34.68	34.7	34.661	34.662	900	34.662	down	down	correct
DIVZ.US	Listed Funds Trust	20260819	38.86	38.95	38.675	38.69	22400	38.5744	down	up	incorrect
DJD.US	Invesco Dow Jones Industrial Average Dividend ETF	20260819	66.11	66.83	66.06	66.45	38500	66.45	up	up	correct
DJP.US	iPath Bloomberg Commodity Index Total Return(SM) ETN	20260819	49.67	50.12	49.67	49.92	24300	49.92	up	down	incorrect
DLN.US	WisdomTree U.S. LargeCap Dividend Fund	20260819	101.52	101.79	101.11	101.19	82835	101.0598	down	down	correct
DLS.US	WisdomTree International SmallCap Dividend Fund	20260819	88.46	88.64	88.2	88.45	13600	88.45	down	down	correct
DNL.US	WisdomTree Global ex	20260819	46.87	46.92	46.63	46.69	17200	46.69	down	down	correct
DOG.US	ProShares Short Dow30	20260819	21.26	21.32	21.2	21.29	1889000	21.29	up	down	incorrect
DOL.US	WisdomTree International LargeCap Dividend Fund	20260819	76.74	76.75	76.44	76.61	10000	76.61	down	down	correct
DON.US	WisdomTree U.S. MidCap Dividend Fund	20260819	58.59	58.84	58.33	58.4	191500	58.2893	down	down	correct
DOO.US	WisdomTree International Dividend ex	20260819	68.86	69.06	66.74	68.18	322600	68.18	down	down	correct
DPST.US	Direxion Shares ETF Trust	20260819	150.68	151	138.11	138.86	414600	138.86	down	down	correct
DRIP.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares	20260819	35.57	35.92	35.025	35.57	537035	35.57
DRN.US	Direxion Shares ETF Trust	20260819	10.95	11.07	10.75	11.02	793700	11.02	up	up	correct
DRV.US	Direxion Daily MSCI Real Estate Bear 3X Shares	20260819	18.02	18.38	17.89	17.92	267500	17.92	down	up	incorrect
DSI.US	iShares MSCI KLD 400 Social ETF	20260819	146.86	147.28	146.38	146.5	92700	146.5	down	down	correct
DSTL.US	Distillate U.S. Fundamental Stability & Value ETF	20260819	68.61	70.05	68.61	69.49	89900	69.49	up	up	correct
DSTX.US	ETF Series Solutions	20260819	36.12	36.193	36.12	36.193	1200	36.193	up	up	correct
DTD.US	WisdomTree U.S. Total Dividend Fund	20260819	97.97	98.26	97.64	97.76	16451	97.6297	down	down	correct
DTEC.US	ALPS Disruptive Technologies ETF	20260819	52.98	53.07	52.776	52.776	800	52.776	down	down	correct
DTH.US	WisdomTree International High Dividend Fund	20260819	58.51	58.65	58.3	58.5	14800	58.5	down	down	correct
DUG.US	ProShares UltraShort Oil & Gas	20260819	14.62	14.83	14.48	14.78	512400	14.78	up	up	correct
DUSL.US	Direxion Shares ETF Trust	20260819	101.03	101.03	96.71	96.71	5600	96.71	down	down	correct
DUST.US	Direxion Daily Gold Miners Index Bear 2X Shares	20260819	37.51	37.62	34.25	34.29	2690200	34.29	down	up	incorrect
DVYE.US	iShares Inc.	20260819	34.78	34.88	34.6	34.69	209700	34.69	down	down	correct
DWM.US	WisdomTree International Equity Fund	20260819	76.22	76.35	76.01	76.13	3400	76.13	down	down	correct
DWMF.US	WisdomTree International Multifactor Fund	20260819	34.01	34.07	33.95	33.95	500	33.95	down	down	correct
DWX.US	SPDR S&P International Dividend ETF	20260819	47.96	48.01	47.88	47.96	10400	47.96
DXD.US	ProShares Trust	20260819	16.5	16.59	16.41	16.54	1424500	16.54	up	up	correct
DXJ.US	WisdomTree Japan Hedged Equity Fund	20260819	176.69	176.69	174.44	174.78	181100	174.78	down	down	correct
DYLD.US	Two Roads Shared Trust	20260819	22.49	22.49	22.29	22.345	3000	22.2684	down	down	correct
DYNF.US	BlackRock ETF Trust	20260819	69.79	69.79	69.345	69.41	1436600	69.41	down	up	incorrect
DZZ.US	DB Gold Double Short ETN	20260819	1.75	1.8	1.6	1.72	9100	1.72	down	up	incorrect
EAGG.US	iShares Trust	20260819	46.81	46.84	46.72	46.83	441819	46.6675	up	up	correct
EAPR.US	Innovator MSCI Emerging Markets Power Buffer ETF	20260819	33.19	33.332	33.17	33.28	2200	33.28	up	down	incorrect
EASG.US	Xtrackers MSCI EAFE ESG Leaders Equity ETF	20260819	39.2	39.2	39.04	39.065	1800	39.065	down	up	incorrect
EBND.US	SPDR Bloomberg Barclays Emerging Markets Local Bond ETF	20260819	21.21	21.26	21.21	21.24	178916	21.133	up	up	correct
ECNS.US	iShares Trust	20260819	29.14	29.21	29.12	29.15	5300	29.15	up	up	correct
ECON.US	Columbia Emerging Markets Consumer ETF	20260819	34.71	34.84	34.6	34.69	6400	34.69	down	down	correct
EDC.US	Direxion Daily MSCI Emerging Markets Bull 3X Shares	20260819	77.84	77.99	75.79	76.37	72200	76.37	down	up	incorrect
EDIV.US	SPDR Index Shares Funds	20260819	42.01	42.12	41.96	42.09	65600	42.09	up	down	incorrect
EDOG.US	ALPS Emerging Sector Dividend Dogs ETF	20260819	24.88	24.99	24.87	24.9	1700	24.9	up	down	incorrect
EDOW.US	First Trust Dow 30 Equal Weight ETF	20260819	46.63	46.72	46.453	46.453	4300	46.453	down	up	incorrect
EDV.US	Vanguard Extended Duration Treasury Index Fund ETF Shares	20260819	60.33	60.66	60.15	60.59	1804800	60.59	up	down	incorrect
EDZ.US	Direxion Daily MSCI Emerging Markets Bear 3X Shares	20260819	15.01	15.46	14.95	15.33	168400	15.33	up	down	incorrect
EELV.US	Invesco S&P Emerging Markets Low Volatility ETF	20260819	28.73	28.74	28.65	28.66	39900	28.66	down	down	correct
EEM.US	iShares MSCI Emerging Markets ETF	20260819	66.55	66.6	65.84	66.11	16168600	66.11	down	down	correct
EEMO.US	Invesco S&P Emerging Markets Momentum ETF	20260819	21.95	21.95	21.55	21.59	240100	21.59	down	down	correct
EEMS.US	iShares MSCI Emerging Markets Small	20260819	75.23	75.23	74.74	74.77	7800	74.77	down	down	correct
EEMX.US	SPDR MSCI Emerging Markets Fossil Fuel Free ETF	20260819	52.115	52.2	52.08	52.196	1600	52.196	up	up	correct
EES.US	WisdomTree U.S. SmallCap Earnings Fund	20260819	69.17	69.18	68.51	68.53	12300	68.53	down	down	correct
EET.US	ProShares Ultra MSCI Emerging Markets	20260819	107.73	107.73	107.41	107.41	1200	107.41	down	down	correct
EEV.US	ProShares Trust	20260819	10.94	11.11	10.94	11.07	18500	11.07	up	up	correct
EFA.US	iShares MSCI EAFE ETF	20260819	107.87	108.07	107.41	107.66	10829600	107.66	down	down	correct
EFAX.US	SPDR MSCI EAFE Fossil Fuel Free ETF	20260819	55.829	55.85	55.67	55.71	22000	55.71	down	down	correct
EFIV.US	SPDR S&P 500 ESG ETF	20260819	75.53	75.56	75.23	75.26	11669	75.26	down	down	correct
EFO.US	ProShares Ultra MSCI EAFE	20260819	77.36	77.68	77.36	77.68	1200	77.68	up	up	correct
EFU.US	ProShares UltraShort MSCI EAFE	20260819	6.8	6.82	6.8	6.82	500	6.82	up	down	incorrect
EFZ.US	ProShares Short MSCI EAFE	20260819	22.26	22.29	22.26	22.28	2900	22.28	up	down	incorrect
EIDO.US	iShares MSCI Indonesia ETF	20260819	12.62	12.62	12.56	12.58	571800	12.58	down	down	correct
EINC.US	VanEck Vectors Energy Income ETF	20260819	121.72	122.18	120.08	120.84	5000	120.84	down	down	correct
EIRL.US	iShares Trust	20260819	83	83	82.43	82.57	3500	82.57	down	down	correct
EIS.US	iShares MSCI Israel ETF	20260819	123.56	123.62	122.6	123.02	12600	123.02	down	down	correct
EJAN.US	Innovator MSCI Emerging Markets Power Buffer ETF January	20260819	36.59	36.652	36.57	36.635	8400	36.635	up	up	correct
EJUL.US	Innovator MSCI Emerging Markets Power Buffer ETF	20260819	31.17	31.17	30.94	30.99	15300	30.99	down	up	incorrect
ELD.US	WisdomTree Emerging Markets Local Debt Fund	20260819	28.96	29.0707	28.96	29.04	5427	28.896	up	up	correct
EMBD.US	Global X Emerging Markets Bond ETF	20260819	23.65	23.65	23.603	23.64	9300	23.5276	down	down	correct
EMHC.US	SPDR Bloomberg Barclays Emerging Markets USD Bond ETF	20260819	25.01	25.019	24.98	24.99	31300	24.8766	down	down	correct
EMLC.US	VanEck Vectors ETF Trust	20260819	25.78	25.85	25.75	25.81	7278735	25.6786	up	up	correct
EMLP.US	First Trust North American Energy Infrastructure Fund	20260819	44.87	44.87	44.31	44.43	141400	44.43	down	down	correct
EMMF.US	WisdomTree Emerging Markets Multifactor Fund	20260819	37.86	37.86	37.64	37.74	18500	37.74	down	down	correct
EMNT.US	EMNT	20260819	99.04	99.06	99.035	99.05	14300	98.72	up	up	correct
EMQQ.US	EMQQ The Emerging Markets Internet & Ecommerce ETF	20260819	33.87	34.38	33.83	34.378	35100	34.378	up	down	incorrect
EMTY.US	ProShares Trust	20260819	23.26	23.335	23.241	23.335	1300	23.335	up	up	correct
ENFR.US	Alerian Energy Infrastructure ETF	20260819	40.35	40.35	39.45	39.62	70000	39.62	down	down	correct
EOCT.US	Innovator ETFs Trust	20260819	34.855	34.875	34.82	34.87	3600	34.87	up	down	incorrect
EPHE.US	iShares MSCI Philippines ETF	20260819	25.08	25.15	24.93	25.1	615200	25.1	up	down	incorrect
EPI.US	WisdomTree India Earnings Fund	20260819	42.89	42.98	42.84	42.9	178000	42.9	up	up	correct
EPOL.US	iShares Trust	20260819	44.66	44.72	44.5	44.6	386900	44.6	down	down	correct
EPP.US	iShares MSCI Pacific ex Japan ETF	20260819	57.5	57.75	57.49	57.68	203800	57.68	up	up	correct
EPS.US	WisdomTree U.S. Earnings 500 Fund	20260819	81.16	81.25	80.82	80.91	31700	80.91	down	down	correct
EPU.US	iShares MSCI Peru ETF	20260819	89.26	90.47	89.26	89.99	30100	89.99	up	up	correct
EPV.US	ProShares UltraShort FTSE Europe	20260819	17.06	17.06	16.88	16.88	14600	16.88	down	down	correct
EQAL.US	Invesco Russell 1000 Equal Weight ETF	20260819	61.66	62.034	61.655	61.75	41500	61.75	up	up	correct
EQL.US	ALPS Equal Sector Weight ETF	20260819	52.43	52.66	52.42	52.48	23200	52.48	up	up	correct
EQWL.US	Invesco Exchange	20260819	134.96	136.07	134.96	135.31	78300	135.31	up	up	correct
ERTH.US	Invesco Exchange	20260819	46.66	46.97	46.66	46.93	1700	46.93	up	up	correct
ERX.US	Direxion Shares ETF Trust	20260819	108.33	109.63	106.82	107.21	274200	107.21	down	up	incorrect
ERY.US	Direxion Daily Energy Bear 2X Shares	20260819	8.96	9.09	8.86	9.03	1847500	9.03	up	up	correct
ESBA.US	Empire State Realty OP L.P	20260819	4.65	4.8	4.6	4.8	12000	4.8	up	up	correct
ESGA.US	American Century Sustainable Equity ETF	20260819	57.27	57.27	57.27	57.27	207	57.27
ESGY.US	American Century Sustainable Growth ETF	20260819	76.71	76.71	76.44	76.49	4260	76.49	down	down	correct
ETHO.US	Etho Climate Leadership U.S. ETF	20260819	82.85	83.12	82.342	82.342	4900	82.342	down	down	correct
EUDG.US	WisdomTree Trust	20260819	40.06	40.23	40.06	40.201	5200	40.201	up	down	incorrect
EUM.US	ProShares Short MSCI Emerging Markets	20260819	15.92	16.03	15.92	16	744500	16	up	down	incorrect
EUO.US	ProShares Trust II	20260819	29.67	29.67	29.53	29.58	22700	29.58	down	down	correct
EURL.US	Direxion Daily FTSE Europe Bull 3X Shares	20260819	50.51	51.3	50.51	51.27	9900	51.27	up	up	correct
EUSA.US	iShares MSCI USA Equal Weighted ETF	20260819	118.63	119.13	118.32	118.42	33600	118.42	down	down	correct
EUSB.US	iShares Trust	20260819	42.96	42.99	42.89	42.99	48799	42.8424	up	up	correct
EVNT.US	EVNT	20260819	12.34	12.34	12.34	12.34	700	12.34
EVX.US	VanEck Vectors ETF Trust	20260819	41.38	41.55	41.38	41.52	1300	41.52	up	up	correct
EWA.US	iShares MSCI Australia ETF	20260819	29.96	30.04	29.85	29.97	1906300	29.97	up	up	correct
EWC.US	iShares MSCI Canada ETF	20260819	62.15	62.42	61.73	61.83	2537200	61.83	down	down	correct
EWD.US	iShares MSCI Sweden ETF	20260819	52.46	53.01	52.46	52.91	82800	52.91	up	down	incorrect
EWG.US	iShares MSCI Germany ETF	20260819	43.92	44.12	43.89	44.04	740400	44.04	up	up	correct
EWH.US	iShares Inc.	20260819	22.83	22.97	22.76	22.9	3421200	22.9	up	down	incorrect
EWI.US	iShares MSCI Italy ETF	20260819	63.11	63.11	62.69	62.83	219700	62.83	down	down	correct
EWJ.US	iShares MSCI Japan ETF	20260819	95.42	95.57	94.41	94.78	7010700	94.78	down	down	correct
EWK.US	iShares MSCI Belgium ETF	20260819	27.21	27.4	27.21	27.33	15500	27.33	up	up	correct
EWL.US	iShares MSCI Switzerland ETF	20260819	63.57	64.46	63.55	64.46	626200	64.46	up	up	correct
EWM.US	iShares MSCI Malaysia ETF	20260819	28.31	28.49	28.31	28.48	295500	28.48	up	up	correct
EWN.US	iShares MSCI Netherlands ETF	20260819	69.97	69.97	69.09	69.31	43000	69.31	down	down	correct
EWO.US	iShares MSCI Austria ETF	20260819	43.84	43.84	43.41	43.54	16400	43.54	down	down	correct
EWP.US	iShares MSCI Spain ETF	20260819	62.5	62.5	62.16	62.36	549600	62.36	down	down	correct
EWQ.US	iShares MSCI France ETF	20260819	47.13	47.19	46.98	47.16	476500	47.16	up	up	correct
EWS.US	iShares MSCI Singapore ETF	20260819	33.72	33.76	33.6	33.72	803200	33.72
EWT.US	iShares MSCI Taiwan ETF	20260819	105.84	106.12	104.31	104.7	3064100	104.7	down	down	correct
EWU.US	iShares MSCI United Kingdom ETF	20260819	48.49	48.66	48.42	48.57	955200	48.57	up	up	correct
EWV.US	ProShares UltraShort MSCI Japan	20260819	16.66	17.13	16.66	17.03	7700	17.03	up	up	correct
EWW.US	iShares MSCI Mexico ETF	20260819	75.14	75.77	74.8	75.14	929600	75.14
EWX.US	SPDR S&P Emerging Markets Small Cap ETF	20260819	72.12	72.2	71.52	71.56	32700	71.56	down	down	correct
EWY.US	iShares MSCI South Korea ETF	20260819	177.87	178.25	172.77	174.43	20135600	174.43	down	down	correct
EWZ.US	iShares MSCI Brazil ETF	20260819	34.65	34.93	34.25	34.26	29255000	34.26	down	down	correct
EXI.US	iShares Global Industrials ETF	20260819	204.15	204.15	201.9	202.1	26100	202.1	down	down	correct
EZA.US	iShares MSCI South Africa ETF	20260819	69.37	70.45	69.37	70.29	173200	70.29	up	up	correct
EZJ.US	ProShares Ultra MSCI Japan	20260819	66.83	66.83	65.82	65.89	2000	65.89	down	down	correct
EZM.US	WisdomTree U.S. MidCap Earnings Fund	20260819	76.94	77.29	76.66	76.66	6500	76.66	down	up	incorrect
FAN.US	First Trust Global Wind Energy ETF	20260819	24.14	24.14	23.96	24.02	22500	24.02	down	down	correct
FAS.US	Direxion Shares ETF Trust	20260819	182.31	184.55	177.38	178	362900	178	down	down	correct
FAZ.US	Direxion Shares ETF Trust	20260819	31.35	32.17	30.92	32.04	1111500	32.04	up	up	correct
FBND.US	Fidelity Total Bond ETF	20260819	45.07	45.11	45	45.1	5914097	44.935	up	up	correct
FBT.US	First Trust NYSE Arca Biotechnology Index Fund	20260819	265.83	271.87	265.83	271.87	85500	271.87	up	up	correct
FCG.US	First Trust Natural Gas ETF	20260819	30.92	31.34	30.92	31.06	1220900	31.06	up	up	correct
FCOM.US	Fidelity MSCI Communication Services Index ETF	20260819	69.54	70.6	69.5	70.1	160900	70.1	up	up	correct
FCOR.US	Fidelity Merrimack Street Trust	20260819	46.43	46.46	46.3151	46.46	46438	46.276	up	up	correct
FDD.US	First Trust Exchange	20260819	20.46	20.53	20.41	20.46	106400	20.46
FDHY.US	Fidelity High Yield Factor ETF	20260819	49.04	49.18	49.04	49.1592	32567	48.8909	up	up	correct
FDIS.US	Fidelity MSCI Consumer Discretionary Index ETF	20260819	102.05	103.92	102.05	103.66	61200	103.66	up	down	incorrect
FDL.US	First Trust Morningstar Dividend Leaders Index Fund	20260819	52.99	53.76	52.99	53.45	663300	53.45	up	up	correct
FDLO.US	Fidelity Low Volatility Factor ETF	20260819	72.73	73.43	72.73	72.911	26700	72.911	up	up	correct
FDM.US	First Trust Dow Jones Select MicroCap Index Fund	20260819	94.89	94.89	93.49	93.49	4900	93.49	down	down	correct
FDMO.US	Fidelity Momentum Factor ETF	20260819	96.5	96.5	95.075	95.23	30700	95.23	down	down	correct
FDN.US	First Trust Exchange	20260819	284.14	288.06	283.55	286.29	190900	286.29	up	up	correct
FDRR.US	Fidelity Dividend ETF for Rising Rates	20260819	69.98	70	69.655	69.655	15600	69.655	down	down	correct
FDVV.US	Fidelity High Dividend ETF	20260819	63.72	63.91	63.55	63.61	695900	63.61	down	down	correct
FEDM.US	FEDM	20260819	66.095	66.095	66.095	66.095	100	66.095
FEIG.US	FEIG	20260819	40.132	40.132	40.132	40.132	100	39.9634
FENY.US	Fidelity MSCI Energy Index ETF	20260819	35.38	35.56	35.13	35.22	1005800	35.22	down	down	correct
FEUS.US	FEUS	20260819	84.128	84.128	84.128	84.128	100	84.128
FEZ.US	SPDR EURO STOXX 50 ETF	20260819	71.68	71.76	71.42	71.6	538200	71.6	down	down	correct
FFIU.US	Fieldstone UVA Unconstrained Medium	20260819	21.56	21.56	21.512	21.512	500	21.512	down	down	correct
FFND.US	Northern Lights Fund Trust II	20260819	33.645	33.645	33.563	33.563	8700	33.563	down	up	incorrect
FFTY.US	Innovator ETFs Trust	20260819	37.45	37.45	36.98	37.144	5600	37.144	down	up	incorrect
FGD.US	First Trust Dow Jones Global Select Dividend Index Fund	20260819	35.51	35.65	35.49	35.53	136700	35.53	up	up	correct
FHLC.US	Fidelity MSCI Health Care Index ETF	20260819	83.66	85.46	83.66	85.19	345400	85.19	up	down	incorrect
FIDI.US	Fidelity International High Dividend ETF	20260819	29.43	29.54	29.38	29.416	29200	29.416	down	down	correct
FIDU.US	Fidelity Covington Trust	20260819	97.91	97.91	96.56	96.63	61600	96.63	down	down	correct
FIEE.US	UBS AG FI Enhanced Europe 50 ETN	20260819	4.46	5.1	4.46	4.66	157300	4.66	up	up	correct
FIGB.US	Fidelity Investment Grade Bond ETF	20260819	42.41	42.5	42.35	42.413	33900	42.2671	up	up	correct
FILL.US	iShares MSCI Global Energy Producers ETF	20260819	58	60	58	60	53	60	up	down	incorrect
FISK.US	Empire State Realty OP L.P	20260819	4.69	4.69	4.69	4.69	0	4.69
FISR.US	SPDR SSGA Fixed Income Sector Rotation ETF	20260819	25.294	25.34	25.272	25.33	82900	25.2386	up	down	incorrect
FITE.US	SPDR S&P Kensho Future Security ETF	20260819	117.03	117.03	113.35	114.102	9800	114.102	down	up	incorrect
FIVA.US	Fidelity International Value Factor ETF	20260819	40	40.105	39.84	39.85	96800	39.85	down	down	correct
FIW.US	First Trust Exchange	20260819	110.58	112.23	110.58	111.76	29300	111.76	up	up	correct
FLAU.US	Franklin FTSE Australia ETF	20260819	35.84	35.948	35.8	35.82	13600	35.82	down	up	incorrect
FLAX.US	Franklin FTSE Asia ex Japan ETF	20260819	36.18	36.2	36	36.097	6500	36.097	down	down	correct
FLBR.US	Franklin FTSE Brazil ETF	20260819	21.27	21.39	21.07	21.11	896600	21.11	down	down	correct
FLCA.US	Franklin Templeton ETF Trust	20260819	55.56	55.696	55.1	55.178	18100	55.178	down	down	correct
FLCB.US	Franklin Templeton ETF Trust	20260819	21.13	21.15	21.09	21.145	257700	21.0728	up	up	correct
FLCH.US	Franklin FTSE China ETF	20260819	21.9	21.96	21.88	21.911	32500	21.911	up	up	correct
FLCO.US	Franklin Liberty Investment Grade Corporate ETF	20260819	21.02	21.04	20.99	21.0279	36609	20.9481	up	up	correct
FLEE.US	Franklin FTSE Europe ETF	20260819	40.15	40.15	40.05	40.06	2600	40.06	down	down	correct
FLGB.US	Franklin FTSE United Kingdom ETF	20260819	37.32	37.47	37.28	37.37	18300	37.37	up	up	correct
FLGR.US	Franklin FTSE Germany ETF	20260819	34.32	34.35	34.28	34.33	9600	34.33	up	up	correct
FLGV.US	Franklin Liberty U.S. Treasury Bond ETF	20260819	20.02	20.04	20	20.04	78566	19.9781	up	up	correct
FLIN.US	Franklin FTSE India ETF	20260819	35.72	35.72	35.6	35.65	143600	35.65	down	down	correct
FLJH.US	Franklin Templeton ETF Trust	20260819	45.56	45.56	45.09	45.142	20000	45.142	down	down	correct
FLJP.US	Franklin FTSE Japan ETF	20260819	40.64	40.68	40.24	40.39	530600	40.39	down	down	correct
FLKR.US	Franklin FTSE South Korea ETF	20260819	58.71	58.71	57.07	57.54	633100	57.54	down	down	correct
FLLA.US	Franklin FTSE Latin America ETF	20260819	26.65	26.68	26.38	26.43	37700	26.43	down	down	correct
FLMB.US	Franklin Liberty Federal Tax	20260819	23.31	23.42	23.31	23.3979	17182	23.3201	up	down	incorrect
FLMI.US	Franklin Liberty Intermediate Municipal Opportunities ETF	20260819	24.66	24.68	24.6	24.67	726000	24.67	up	down	incorrect
FLMX.US	Franklin FTSE Mexico ETF	20260819	36.48	36.689	36.395	36.44	16000	36.44	down	down	correct
FLRG.US	Fidelity Covington Trust	20260819	42.83	42.83	42.6	42.627	12000	42.627	down	down	correct
FLRN.US	SPDR Bloomberg Barclays Investment Grade Floating Rate ETF	20260819	30.8	30.8	30.78	30.8	1161516	30.691
FLRT.US	Pacer Funds Trust	20260819	46.87	46.9	46.86	46.885	76111	46.5526	up	up	correct
FLSA.US	Franklin FTSE Saudi Arabia ETF	20260819	32.82	32.82	32.82	32.82	100	32.82
FLSP.US	Franklin Liberty Systematic Style Premia ETF	20260819	28.48	28.49	28.17	28.17	89900	28.17	down	down	correct
FLSW.US	Franklin FTSE Switzerland ETF	20260819	44.31	44.64	44.295	44.64	3400	44.64	up	up	correct
FLTB.US	Fidelity Merrimack Street Trust	20260819	50.08	50.1683	50.03	50.14	30671	49.96	up	up	correct
FLTR.US	VanEck Vectors ETF Trust	20260819	25.56	25.56	25.54	25.56	1063600	25.4694
FLTW.US	Franklin FTSE Taiwan ETF	20260819	101.12	101.33	99.85	100.45	56200	100.45	down	down	correct
FLUD.US	Franklin Liberty Ultra Short Bond ETF	20260819	25.03	25.03	25	25.01	56865	24.9296	down	up	incorrect
FLYT.US	Direxion Flight to Safety Strategy ETF	20260819	7.39	7.4	6.52	6.97	172900	6.97	down	down	correct
FMAT.US	Fidelity MSCI Materials Index ETF	20260819	60.27	60.9	59.89	60.2	31900	60.2	down	down	correct
FMF.US	First Trust Managed Futures Strategy Fund	20260819	50.54	50.54	50.29	50.34	32300	50.34	down	down	correct
FMNY.US	First Trust Exchange	20260819	26.35	26.37	26.26	26.26	3800	26.1751	down	down	correct
FMQQ.US	FMQQ The Next Frontier Internet & Ecommerce ETF	20260819	12.78	12.845	12.78	12.845	1800	12.845	up	up	correct
FNCL.US	Fidelity MSCI Financials Index ETF	20260819	82.58	82.87	81.83	81.91	80200	81.91	down	up	incorrect
FNDA.US	Schwab Fundamental U.S. Small Company Index ETF	20260819	38.07	38.12	37.77	37.82	335400	37.82	down	up	incorrect
FNDB.US	Schwab Fundamental U.S. Broad Market Index ETF	20260819	31.84	32.03	31.8	31.83	138500	31.83	down	down	correct
FNDC.US	Schwab Fundamental International Small Company Index ETF	20260819	50.92	51.04	50.73	50.84	223100	50.84	down	down	correct
FNDE.US	Schwab Strategic Trust	20260819	41.6	41.67	41.44	41.47	651700	41.47	down	down	correct
FNDF.US	Schwab Fundamental International Large Company Index ETF	20260819	55.5	55.56	55.17	55.33	959000	55.33	down	down	correct
FNDX.US	Schwab Fundamental U.S. Large Company Index ETF	20260819	32.64	32.85	32.61	32.64	2134000	32.64
FNGD.US	MicroSectors FANG+ Index	20260819	28.5	29.02	27.56	28.06	319000	28.06	down	down	correct
FNGG.US	Direxion Daily Select Large Caps & FANGs Bull 2X Shares	20260819	254	257.73	253.56	256.148	7100	256.148	up	up	correct
FNGO.US	MicroSectors FANG+ Index 2X Leveraged ETN	20260819	146.7	147.31	146	146.178	22500	146.178	down	down	correct
FNGS.US	MicroSectors FANG+ ETN	20260819	78.42	79.24	78.26	78.936	6900	78.936	up	up	correct
FNGU.US	MicroSectors FANG+ Index 3X Leveraged ETN	20260819	30.95	31.935	30.3201	31.38	4105044	31.38	up	up	correct
FORH.US	ETF Opportunities Trust	20260819	25.21	25.21	25.084	25.084	600	25.084	down	up	incorrect
FPE.US	First Trust Preferred Securities and Income ETF	20260819	17.74	17.78	17.74	17.77	848400	17.6808	up	up	correct
FPEI.US	First Trust Institutional Preferred Securities and Income ETF	20260819	19.15	19.17	19.12	19.165	385300	19.0677	up	up	correct
FPX.US	First Trust US Equity Opportunities ETF	20260819	188.36	188.36	183.47	184.24	32000	184.24	down	down	correct
FQAL.US	Fidelity Quality Factor ETF	20260819	84.7	85.181	84.665	84.74	24200	84.74	up	up	correct
FREL.US	Fidelity Covington Trust	20260819	29.81	29.965	29.72	29.95	190700	29.95	up	up	correct
FRI.US	First Trust S&P REIT Index Fund	20260819	32.01	32.05	31.81	32.03	25200	32.03	up	up	correct
FRTY.US	Alger Mid Cap 40 ETF	20260819	23.45	23.45	23.171	23.4	11100	23.4	down	up	incorrect
FSEC.US	Fidelity Investment Grade Securitized ETF	20260819	43.54	43.6	43.42	43.59	1197600	43.4538	up	down	incorrect
FSIG.US	First Trust Exchange	20260819	18.86	18.86	18.83	18.86	186800	18.787
FSMB.US	First Trust Short Duration Managed Municipal ETF	20260819	19.95	19.98	19.93	19.95	419600	19.8969
FSMD.US	Fidelity Covington Trust	20260819	52.89	52.89	52.09	52.17	155800	52.17	down	down	correct
FSTA.US	Fidelity MSCI Consumer Staples Index ETF	20260819	54.17	55.06	54.17	54.62	117400	54.62	up	down	incorrect
FTEC.US	Fidelity MSCI Information Technology Index ETF	20260819	286.94	287.68	281.9	283.53	189200	283.53	down	down	correct
FTSD.US	Franklin ETF Trust	20260819	90.12	90.1999	90.06	90.1	14222	89.8033	down	up	incorrect
FUMB.US	First Trust Ultra Short Duration Municipal ETF	20260819	20.06	20.09	20.06	20.07	20600	20.026	up	up	correct
FUTY.US	Fidelity MSCI Utilities Index ETF	20260819	57.01	57.23	56.57	56.84	249700	56.84	down	down	correct
FVAL.US	Fidelity Value Factor ETF	20260819	82.93	83.25	82.903	82.903	25800	82.903	down	down	correct
FVD.US	First Trust Value Line Dividend Index Fund	20260819	50.83	51.26	50.8	50.83	516800	50.83
FXA.US	Invesco CurrencyShares Australian Dollar Trust	20260819	70.49	70.585	70.44	70.5229	4594	70.4305	up	up	correct
FXB.US	Invesco CurrencyShares British Pound Sterling Trust	20260819	130.97	130.98	130.705	130.82	3454	130.5918	down	down	correct
FXC.US	Invesco CurrencyShares Canadian Dollar Trust	20260819	70.62	70.76	70.58	70.7111	44793	70.7041	up	up	correct
FXD.US	First Trust Consumer Discretionary AlphaDEX Fund	20260819	70.1	70.96	70.1	70.15	20700	70.15	up	up	correct
FXE.US	Invesco CurrencyShares Euro Currency Trust	20260819	107.56	107.81	107.55	107.78	163338	107.6962	up	down	incorrect
FXF.US	Invesco CurrencyShares Swiss Franc Trust	20260819	109.48	110.54	109.48	110.48	41500	110.48	up	down	incorrect
FXG.US	First Trust Consumer Staples AlphaDEX Fund	20260819	65.87	66.77	65.87	66.41	5500	66.41	up	up	correct
FXH.US	First Trust Health Care AlphaDEX Fund	20260819	133.78	135.45	133.78	134.99	42500	134.99	up	up	correct
FXI.US	iShares Trust	20260819	35.54	35.75	35.53	35.68	22795400	35.68	up	up	correct
FXL.US	First Trust Technology AlphaDEX Fund	20260819	218.23	218.23	212.48	214.45	14500	214.45	down	down	correct
FXN.US	First Trust Energy AlphaDEX Fund	20260819	23.51	23.65	23.4	23.45	308300	23.45	down	up	incorrect
FXO.US	First Trust Financials AlphaDEX Fund	20260819	66.4	66.62	65.7	65.73	105500	65.73	down	down	correct
FXP.US	ProShares UltraShort FTSE China 50	20260819	20.19	20.2	19.92	20.15	3900	20.15	down	down	correct
FXU.US	First Trust Utilities AlphaDEX Fund	20260819	48.87	49.11	48.5	48.65	211600	48.65	down	down	correct
FXY.US	Invesco CurrencyShares Japanese Yen Trust	20260819	57.89	58.06	57.85	58.02	364800	58.02	up	up	correct
FXZ.US	First Trust Exchange	20260819	85.38	86.16	84.11	84.92	15100	84.92	down	down	correct
GAL.US	SPDR SSgA Global Allocation ETF	20260819	53.78	53.94	53.78	53.81	10600	53.81	up	up	correct
GAMR.US	ETF Managers Trust	20260819	96.38	96.38	95.99	95.99	1100	95.99	down	down	correct
GBIL.US	Goldman Sachs Access Treasury 0	20260819	100.07	100.08	100.07	100.07	480926	99.7656
GBUG.US	iPath Gold ETN	20260819	48.83	50.77	48.775	50.77	53800	50.77	up	up	correct
GCC.US	WisdomTree Continuous Commodity Index Fund	20260819	25.67	25.9	25.65	25.84	58300	25.84	up	up	correct
GCOR.US	Goldman Sachs Access U.S. Aggregate Bond ETF	20260819	40.6111	40.6663	40.57	40.6663	59609	40.5269	up	up	correct
GDMA.US	Alpha Architect ETF Trust	20260819	42.75	42.75	42.45	42.58	12500	42.58	down	down	correct
GDOC.US	Goldman Sachs ETF Trust	20260819	38.657	38.657	38.657	38.657	100	38.657
GDX.US	VanEck Vectors Gold Miners ETF	20260819	94.03	97.47	93.81	97.33	44388800	97.33	up	up	correct
GDXD.US	MicroSectors Gold Miners	20260819	21.21	21.42	18.29	18.38	3802400	18.38	down	down	correct
GDXJ.US	VanEck Vectors Junior Gold Miners ETF	20260819	122.18	126.68	121.93	126.55	8916700	126.55	up	up	correct
GDXU.US	MicroSectors Gold Miners 3X Leveraged ETNs	20260819	144.63	159.275	144.5	158.63	2858800	158.63	up	up	correct
GEM.US	Goldman Sachs ActiveBeta Emerging Markets Equity ETF	20260819	50.84	50.84	50.29	50.51	133900	50.51	down	up	incorrect
GGRW.US	Gabelli ETFs Trust	20260819	37.757	37.757	37.757	37.757	100	37.757
GHYB.US	Goldman Sachs Access High Yield Corporate Bond ETF	20260819	44.6	44.6	44.57	44.5851	5326	44.3432	down	up	incorrect
GIGB.US	Goldman Sachs ETF Trust	20260819	45.06	45.108	45	45.09	102296	44.9059	up	down	incorrect
GII.US	SPDR S&P Global Infrastructure ETF	20260819	75.42	75.47	74.87	75.05	13000	75.05	down	down	correct
GINN.US	Goldman Sachs Innovate Equity ETF	20260819	82.15	82.832	82.15	82.832	400	82.832	up	up	correct
GLD.US	SPDR Gold Trust	20260819	408.81	414	407.47	413.84	17480700	413.84	up	up	correct
GLDM.US	World Gold Trust	20260819	88.175	89.29	87.885	89.29	4322000	89.29	up	up	correct
GLIN.US	VanEck Vectors ETF Trust	20260819	45.7	45.79	45.69	45.79	2800	45.79	up	up	correct
GLL.US	ProShares Trust II	20260819	21.75	21.89	21.21	21.22	3464400	21.22	down	down	correct
GLRY.US	Inspire Faithward Mid Cap Momentum ESG ETF	20260819	40.95	40.95	40.06	40.084	20500	40.084	down	down	correct
GLTR.US	Aberdeen Standard Physical Precious Metals Basket Shares ETF	20260819	200.54	203.56	200.14	203.43	59800	203.43	up	up	correct
GMF.US	SPDR S&P Emerging Asia Pacific ETF	20260819	155.69	155.69	155.04	155.33	1300	155.33	down	down	correct
GNR.US	SPDR S&P Global Natural Resources ETF	20260819	76.44	77.6	76.44	77.06	449800	77.06	up	up	correct
GOAU.US	U.S. Global GO GOLD and Precious Metal Miners ETF	20260819	45.64	47.31	45.64	47.25	28800	47.25	up	up	correct
GOEX.US	Global X Funds	20260819	86.92	90.76	86.92	90.76	32700	90.76	up	down	incorrect
GQRE.US	FlexShares Global Quality Real Estate Index Fund	20260819	64.28	64.34	64.1	64.34	4500	64.34	up	up	correct
GREK.US	Global X MSCI Greece ETF	20260819	82.66	83.4	82.4	83.15	24700	83.15	up	up	correct
GRN.US	iPath Series B Carbon ETN	20260819	32.69	32.69	32.63	32.63	100	32.63	down	down	correct
GRNB.US	VanEck Vectors ETF Trust	20260819	23.86	23.865	23.79	23.8618	24760	23.7711	up	up	correct
GSEU.US	Goldman Sachs ETF Trust	20260819	50.31	50.438	50.28	50.383	3600	50.383	up	up	correct
GSG.US	iShares S&P GSCI Commodity	20260819	33.27	33.52	33.23	33.29	239600	33.29	up	up	correct
GSIE.US	Goldman Sachs ActiveBeta International Equity ETF	20260819	48.02	48.12	47.85	47.975	329200	47.975	down	down	correct
GSJY.US	Goldman Sachs ActiveBeta Japan Equity ETF	20260819	54.421	54.46	54.217	54.217	2100	54.217	down	down	correct
GSLC.US	Goldman Sachs ETF Trust	20260819	147.39	147.73	146.91	147	153500	147	down	down	correct
GSPY.US	Gotham Enhanced 500 ETF	20260819	42.55	42.59	42.411	42.411	1100	42.411	down	down	correct
GSSC.US	Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF	20260819	92.27	92.27	91.68	91.78	31200	91.78	down	down	correct
GSY.US	Invesco Ultra Short Duration ETF	20260819	50.27	50.28	50.25	50.26	547919	50.0897	down	down	correct
GTEK.US	Goldman Sachs Future Tech Leaders Equity ETF	20260819	57.85	57.985	57.21	57.408	6500	57.408	down	down	correct
GTO.US	Invesco Total Return Bond ETF	20260819	46.37	46.41	46.3134	46.41	369620	46.2122	up	up	correct
GUNR.US	FlexShares Morningstar Global Upstream Natural Resources Index Fund	20260819	54.9	55.68	54.9	55.24	320200	55.24	up	up	correct
GURU.US	Global X Guru Index ETF	20260819	70.71	70.71	70.28	70.44	1400	70.44	down	down	correct
GUSH.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares	20260819	43.95	44.66	43.57	43.93	639500	43.93	down	up	incorrect
GVIP.US	Goldman Sachs Hedge Industry VIP ETF	20260819	174.57	174.57	173.215	173.38	4300	173.38	down	down	correct
GWX.US	SPDR S&P International Small Cap ETF	20260819	45.99	46.22	45.74	45.96	34700	45.96	down	down	correct
GXC.US	SPDR Index Shares Funds	20260819	90.99	91.21	90.99	91.1	14100	91.1	up	down	incorrect
GYLD.US	Arrow Dow Jones Global Yield ETF	20260819	14.4	14.47	14.31	14.39	8300	14.39	down	down	correct
HACK.US	ETF Series Solutions	20260819	115.65	115.65	111.243	112.29	333400	112.29	down	down	correct
HAIL.US	SPDR S&P Kensho Smart Mobility ETF	20260819	37.03	37.5	36.871	37.36	1400	37.36	up	up	correct
HAP.US	VanEck Vectors Natural Resources ETF	20260819	75.02	75.72	75.02	75.24	8700	75.24	up	up	correct
HAUZ.US	DBX ETF Trust	20260819	22.78	22.89	22.74	22.82	76300	22.82	up	up	correct
HAWX.US	iShares Currency Hedged MSCI ACWI ex U.S. ETF	20260819	45.96	45.96	45.581	45.67	21200	45.67	down	down	correct
HDEF.US	Xtrackers MSCI EAFE High Dividend Yield Equity ETF	20260819	34.02	34.23	34.007	34.17	97400	34.17	up	down	incorrect
HDG.US	ProShares Hedge Replication ETF	20260819	54.89	54.89	54.88	54.88	500	54.88	down	down	correct
HDGE.US	AdvisorShares Ranger Equity Bear ETF	20260819	14.47	14.47	14.12	14.14	27700	14.14	down	up	incorrect
HDLB.US	ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B	20260819	17.996	17.996	17.996	17.996	100	17.996
HDMV.US	First Trust Horizon Managed Volatility Developed International ETF	20260819	39.05	39.065	39.043	39.065	400	39.065	up	up	correct
HDV.US	iShares Core High Dividend ETF	20260819	29.73	30.13	29.69	29.93	13021600	29.93	up	up	correct
HEDJ.US	WisdomTree Europe Hedged Equity Fund	20260819	57.4	57.42	57	57.04	15900	57.04	down	down	correct
HEQT.US	Simplify Exchange Traded Funds	20260819	34.51	34.51	34.404	34.45	32600	34.45	down	up	incorrect
HEWJ.US	iShares Currency Hedged MSCI Japan ETF	20260819	64.22	64.22	63.49	63.66	9600	63.66	down	down	correct
HEZU.US	iShares Currency Hedged MSCI Eurozone ETF	20260819	49.98	50.14	49.401	49.63	26500	49.63	down	down	correct
HFXI.US	IQ 50 Percent Hedged FTSE International ETF	20260819	38.15	38.15	37.84	38.01	397300	38.01	down	down	correct
HHH.US	ETF Managers Trust	20260819	66.41	68.26	66.41	68.2	365000	68.2	up	up	correct
HIBL.US	Direxion Daily S&P 500 High Beta Bull 3X Shares	20260819	110.22	110.66	106.06	108.69	39000	108.69	down	down	correct
HIBS.US	Direxion Daily S&P 500 High Beta Bear 3X Shares	20260819	18.4	19.23	18.21	18.64	163900	18.64	up	up	correct
HIPS.US	GraniteShares HIPS US High Income ETF	20260819	11.77	11.86	11.77	11.805	104656	11.6982	up	up	correct
HMOP.US	Hartford Municipal Opportunities ETF	20260819	38.58	38.75	38.58	38.72	45253	38.6107	up	up	correct
HOLD.US	AdvisorShares Trust	20260819	31.895	31.895	31.895	31.895	100	31.895
HOMZ.US	ETF Series Solutions	20260819	46.595	46.63	46.549	46.549	4100	46.549	down	down	correct
HSCZ.US	iShares Currency Hedged MSCI EAFE Small	20260819	43.54	43.54	43.33	43.392	17500	43.392	down	down	correct
HTAB.US	Hartford Exchange	20260819	18.95	18.95	18.9	18.925	57100	18.8682	down	down	correct
HTEC.US	Robo Global Healthcare Technology and Innovation ETF	20260819	41.79	43.33	41.79	43.32	18300	43.32	up	up	correct
HTRB.US	Hartford Total Return Bond ETF	20260819	33.41	33.41	33.325	33.395	218319	33.2777	down	down	correct
HTUS.US	Exchange Traded Concepts Trust	20260819	45.79	45.93	45.768	45.768	6100	45.768	down	down	correct
HUSV.US	First Trust Horizon Managed Volatility Domestic ETF	20260819	41.23	41.23	41.14	41.14	5700	41.14	down	down	correct
HYBB.US	iShares BB Rated Corporate Bond ETF	20260819	46.57	46.7	46.55	46.61	27500	46.3596	up	up	correct
HYDW.US	DBX ETF Trust	20260819	46.76	46.875	46.76	46.875	5600	46.6578	up	up	correct
HYEM.US	VanEck Vectors Emerging Markets High Yield Bond ETF	20260819	20.05	20.075	20.04	20.04	39538	19.924	down	down	correct
HYG.US	iShares Trust	20260819	79.69	79.74	79.64	79.71	29670029	79.2755	up	up	correct
HYGH.US	iShares U.S. ETF Trust	20260819	86.58	86.59	86.51	86.53	93100	86.53	down	up	incorrect
HYGV.US	FlexShares Trust	20260819	40.18	40.21	40.15	40.17	69000	39.9287	down	down	correct
HYLB.US	Xtrackers USD High Yield Corporate Bond ETF	20260819	36.37	36.39	36.34	36.36	911513	36.1675	down	down	correct
HYMB.US	SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF	20260819	24.9	24.919	24.85	24.88	1613368	24.7829	down	down	correct
HYS.US	PIMCO 0	20260819	92.92	93.0697	92.87	92.95	47129	92.4604	up	up	correct
HYTR.US	CP High Yield Trend ETF	20260819	21.28	21.29	21.271	21.285	106300	21.285	up	up	correct
HYUP.US	Xtrackers High Beta High Yield Bond ETF	20260819	41.4	41.43	41.4	41.43	4796	41.1687	up	up	correct
IAI.US	iShares U.S. Broker	20260819	191.23	192.36	189.59	190.18	116300	190.18	down	down	correct
IAK.US	iShares U.S. Insurance ETF	20260819	145.1	146.35	144.19	144.3	114900	144.3	down	down	correct
IAPR.US	Innovator MSCI EAFE Power Buffer ETF	20260819	34.065	34.114	33.98	34.05	4000	34.05	down	down	correct
IAT.US	iShares U.S. Regional Banks ETF	20260819	64.91	64.91	62.76	62.95	131300	62.95	down	down	correct
IAU.US	iShares Gold Trust	20260819	83.81	84.85	83.52	84.84	10875400	84.84	up	down	incorrect
IAUM.US	iShares® Gold Trust Micro	20260819	44.43	44.97	44.275	44.97	3355000	44.97	up	up	correct
IBD.US	Northern Lights Fund Trust IV	20260819	23.75	23.759	23.6503	23.67	108977	23.5797	down	down	correct
IBDR.US	iShares iBonds Dec 2026 Term Corporate ETF	20260819	24.21	24.22	24.21	24.21	559211	24.1314
IBDS.US	iShares iBonds Dec 2027 Term Corporate ETF	20260819	24.19	24.2	24.18	24.18	572125	24.0951	down	down	correct
IBDT.US	iShares iBonds Dec 2028 Term Corporate ETF	20260819	25.21	25.21	25.18	25.2	689133	25.1066	down	down	correct
IBDU.US	iShares Trust	20260819	23.08	23.096	23.06	23.08	516900	22.9889
IBDV.US	iShares Trust	20260819	21.64	21.66	21.62	21.65	409500	21.5665	up	up	correct
IBDW.US	iShares Trust	20260819	20.67	20.6799	20.62	20.66	592513	20.5765	down	down	correct
IBND.US	SPDR Bloomberg Barclays International Corporate Bond ETF	20260819	31.21	31.38	31.21	31.34	50183	31.2638	up	down	incorrect
IBUY.US	Amplify Online Retail ETF	20260819	72.79	74.26	72.79	74.26	5200	74.26	up	up	correct
IDEV.US	iShares Core MSCI International Developed Markets ETF	20260819	92.89	93.13	92.53	92.77	6051900	92.77	down	down	correct
IDHQ.US	Invesco S&P International Developed Quality ETF	20260819	45.69	45.9	45.66	45.84	141000	45.84	up	up	correct
IDLV.US	Invesco S&P International Developed Low Volatility ETF	20260819	35.98	36.04	35.87	35.99	13500	35.99	up	down	incorrect
IDMO.US	Invesco S&P International Developed Momentum ETF	20260819	62.89	62.96	62.16	62.41	301300	62.41	down	up	incorrect
IDNA.US	iShares Genomics Immunology and Healthcare ETF	20260819	38.35	40.86	38.35	40.75	129200	40.75	up	down	incorrect
IDOG.US	ALPS International Sector Dividend Dogs ETF	20260819	44.73	44.88	44.63	44.75	25800	44.75	up	down	incorrect
IDRV.US	iShares Trust	20260819	36.79	37	36.69	36.951	33000	36.951	up	up	correct
IDU.US	iShares U.S. Utilities ETF	20260819	112.22	112.63	111.53	111.86	65000	111.86	down	down	correct
IDX.US	VanEck Vectors Indonesia Index ETF	20260819	11.32	11.32	11.25	11.28	25300	11.28	down	down	correct
IEMG.US	iShares Core MSCI Emerging Markets ETF	20260819	81.06	81.15	80.25	80.57	10084600	80.57	down	down	correct
IEUR.US	iShares Core MSCI Europe ETF	20260819	77.98	78.14	77.65	78	8773300	78	up	up	correct
IEV.US	iShares Trust	20260819	75.47	75.61	75.29	75.58	93800	75.58	up	up	correct
IEZ.US	iShares U.S. Oil Equipment & Services ETF	20260819	30.4	30.46	29.83	29.98	95600	29.98	down	down	correct
IFED.US	IFED	20260819	53.45	53.45	48	48	2000	48	down	down	correct
IG.US	Principal Exchange	20260819	20.265	20.3	20.249	20.265	24500	20.265
IGBH.US	iShares Interest Rate Hedged Long	20260819	24.41	24.48	24.41	24.439	43400	24.439	up	down	incorrect
IGLB.US	iShares 10+ Year Investment Grade Corporate Bond ETF	20260819	48.19	48.2671	48.06	48.23	2214454	48.0102	up	down	incorrect
IGM.US	iShares Expanded Tech Sector ETF	20260819	160.55	160.84	157.72	158.8	358000	158.8	down	up	incorrect
IHAK.US	iShares Cybersecurity and Tech ETF	20260819	65.42	65.42	63.66	64.53	102000	64.53	down	down	correct
IHDG.US	WisdomTree Trust	20260819	53.19	53.205	52.97	53.02	177000	53.02	down	down	correct
IHE.US	iShares U.S. Pharmaceuticals ETF	20260819	106.83	108.66	106.82	108.16	375100	108.16	up	up	correct
IHF.US	iShares U.S. Healthcare Providers ETF	20260819	56.79	57.14	56.31	56.5	274800	56.5	down	down	correct
IHI.US	iShares U.S. Medical Devices ETF	20260819	55.79	57.17	55.66	56.64	2492700	56.64	up	up	correct
IHY.US	VanEck Vectors International High Yield Bond ETF	20260819	21.735	21.76	21.62	21.725	1921	21.6259	down	down	correct
IIGD.US	Invesco Investment Grade Defensive ETF	20260819	24.415	24.415	24.3912	24.41	2772	24.3257	down	down	correct
IJAN.US	Innovator MSCI EAFE Power Buffer ETF January	20260819	38.92	39.02	38.89	38.935	7300	38.935	up	up	correct
IJH.US	iShares Trust	20260819	77.81	77.88	76.92	77.04	5288100	77.04	down	down	correct
IJJ.US	iShares S&P Mid	20260819	150.12	150.57	148.72	148.93	148000	148.93	down	down	correct
IJK.US	iShares S&P Mid	20260819	117.67	117.73	115.94	116.22	243100	116.22	down	up	incorrect
IJR.US	iShares Core S&P Small	20260819	148.81	149.11	147.77	147.92	2063000	147.92	down	down	correct
IJS.US	iShares S&P Small	20260819	138.95	139.83	138.51	138.68	104000	138.68	down	down	correct
IJUL.US	Innovator MSCI EAFE Power Buffer ETF	20260819	36.79	36.9	36.63	36.84	16500	36.84	up	up	correct
ILCB.US	iShares Morningstar U.S. Equity ETF	20260819	106.81	106.9	106.625	106.625	4207	106.625	down	down	correct
ILCG.US	iShares Morningstar Growth ETF	20260819	116.55	116.55	115.0883	115.45	53631	115.45	down	down	correct
ILCV.US	iShares Morningstar Value ETF	20260819	108	109.01	108	108.45	14000	108.45	up	up	correct
ILDR.US	First Trust Exchange	20260819	39.12	39.26	38.54	39.16	39300	39.16	up	down	incorrect
ILF.US	iShares Latin America 40 ETF	20260819	33.83	34.1	33.65	33.67	1670300	33.67	down	down	correct
ILTB.US	iShares Trust	20260819	47.46	47.5799	47.365	47.4911	26977	47.2854	up	up	correct
IMCB.US	iShares Morningstar Mid	20260819	100.45	100.78	100	100.08	24575	100.08	down	down	correct
IMCG.US	iShares Morningstar Mid	20260819	99.08	99.08	98.0383	98.16	116857	98.16	down	down	correct
IMTB.US	iShares Core 5	20260819	43.11	43.1299	43.0501	43.125	10625	42.9573	up	up	correct
IMTM.US	iShares MSCI Intl Momentum Factor ETF	20260819	54.01	54.01	53.46	53.65	270000	53.65	down	down	correct
INCO.US	Columbia India Consumer ETF	20260819	62.24	62.31	62.24	62.31	5400	62.31	up	up	correct
INDL.US	Direxion Daily MSCI India Bull 2x Shares	20260819	45.23	45.23	44.91	45.05	7800	45.05	down	down	correct
INDS.US	Pacer Benchmark Industrial Real Estate SCTR ETF	20260819	41.425	41.61	41.3341	41.3822	3871	41.3822	down	up	incorrect
INFL.US	Horizon Kinetics Inflation Beneficiaries ETF	20260819	53.49	54.11	53.49	54.11	186400	54.11	up	up	correct
INKM.US	SSGA Active Trust	20260819	34.83	34.84	34.83	34.84	200	34.84	up	up	correct
INMU.US	BlackRock Intermediate Muni Income Bond ETF	20260819	23.79	23.809	23.77	23.8	110800	23.7304	up	up	correct
INTF.US	iShares Edge MSCI Multifactor Intl ETF	20260819	43	43.04	42.785	42.91	286800	42.91	down	down	correct
IOCT.US	Innovator ETFs Trust	20260819	37.94	38.034	37.94	37.985	3500	37.985	up	up	correct
IOO.US	iShares Global 100 ETF	20260819	144.39	144.87	143.9	144.35	1004800	144.35	down	down	correct
IPAC.US	iShares Core MSCI Pacific ETF	20260819	85.1	85.215	84.475	84.7	65400	84.7	down	down	correct
IPAY.US	ETF Series Solutions	20260819	50.85	51.88	50.85	51.29	54400	51.29	up	up	correct
IPO.US	Renaissance IPO ETF	20260819	55.07	55.17	54.27	54.27	8400	54.27	down	down	correct
IPOS.US	Renaissance International IPO ETF	20260819	23.45	23.45	23.185	23.245	5900	23.245	down	down	correct
IQDF.US	FlexShares International Quality Dividend Index Fund	20260819	35.71	35.75	35.6	35.65	26000	35.65	down	down	correct
IQDY.US	FlexShares International Quality Dividend Dynamic Index Fund	20260819	43.48	43.48	43.36	43.42	2100	43.42	down	down	correct
IQLT.US	iShares MSCI Intl Quality Factor ETF	20260819	51.77	51.92	51.68	51.82	1093100	51.82	up	up	correct
IQSI.US	IQ Candriam ESG International Equity ETF	20260819	39.21	39.255	39.21	39.222	700	39.222	up	up	correct
IQSU.US	IQ Candriam ESG US Equity ETF	20260819	62.73	62.732	62.72	62.732	600	62.732	up	up	correct
ISCB.US	iShares Morningstar Small	20260819	77.07	77.07	76.5819	76.5819	2093	76.5819	down	down	correct
ISCF.US	iShares Trust	20260819	45.69	45.78	45.55	45.68	17600	45.68	down	down	correct
ISCG.US	iShares Morningstar Small	20260819	65.5	65.69	65.24	65.3	21800	65.3	down	down	correct
ISCV.US	iShares Morningstar Small	20260819	81.12	81.81	80.92	81.07	20853	81.07	down	down	correct
ISRA.US	VanEck Vectors Israel ETF	20260819	67.69	67.69	66.76	66.87	2700	66.87	down	down	correct
ISWN.US	Amplify ETF Trust	20260819	22.61	22.615	22.51	22.601	1500	22.601	down	down	correct
ITAN.US	Alpha Architect ETF Trust	20260819	44.66	45.04	44.66	44.904	5400	44.904	up	down	incorrect
ITEQ.US	BlueStar Israel Technology ETF	20260819	63.765	63.795	63.55	63.744	2100	63.744	down	down	correct
ITOT.US	iShares Core S&P Total U.S. Stock Market ETF	20260819	169	169.44	168.52	168.72	984400	168.72	down	down	correct
IVE.US	iShares Trust	20260819	237.96	239.93	237.96	238.45	501900	238.45	up	down	incorrect
IVES.US	ETF Managers Trust	20260819	38.67	38.87	37.97	38.66	199500	38.66	down	up	incorrect
IVLU.US	iShares Edge MSCI Intl Value Factor ETF	20260819	44.1	44.175	43.875	44.03	571900	44.03	down	up	incorrect
IVOG.US	Vanguard S&P Mid	20260819	146.89	146.89	144.43	144.69	15100	144.69	down	up	incorrect
IVOL.US	Krane Shares Trust	20260819	17.58	17.59	17.47	17.5	599000	17.4475	down	down	correct
IVOO.US	Vanguard Admiral Funds	20260819	131.72	131.72	130.18	130.31	66200	130.31	down	down	correct
IVOV.US	Vanguard S&P Mid	20260819	116.26	116.35	115.12	115.12	6500	115.12	down	down	correct
IVV.US	iShares Core S&P 500 ETF	20260819	774.04	776.14	771.78	772.74	4871800	772.74	down	down	correct
IVW.US	iShares S&P 500 Growth ETF	20260819	140	140.13	138.8	139.33	1186600	139.33	down	down	correct
IWB.US	iShares Russell 1000 ETF	20260819	421.79	423.11	420.86	421.34	402500	421.34	down	down	correct
IWC.US	iShares Micro	20260819	199.34	200.09	198.69	199.14	48300	199.14	down	up	incorrect
IWD.US	iShares Russell 1000 Value ETF	20260819	258	260.19	257.95	258.77	2217700	258.77	up	up	correct
IWDL.US	ETRACS 2x Leveraged US Value Factor TR ETN	20260819	70.245	70.245	70.245	70.245	0	70.245
IWF.US	iShares Russell 1000 Growth ETF	20260819	123.39	123.525	122.1	122.67	2474611	122.67	down	down	correct
IWFL.US	ETRACS 2x Leveraged US Growth Factor TR ETN	20260819	61.4352	61.4352	61.4352	61.4352	0	61.4352
IWL.US	iShares Russell Top 200 ETF	20260819	190.59	191	190.09	190.25	28800	190.25	down	down	correct
IWM.US	iShares Trust	20260819	302.88	303.41	301.23	301.72	14995700	301.72	down	down	correct
IWML.US	ETRACS 2x Leveraged US Size Factor TR ETN	20260819	34.495	34.495	34.495	34.495	0	34.495
IWN.US	iShares Russell 2000 Value ETF	20260819	226.38	226.96	225.27	225.61	202100	225.61	down	down	correct
IWO.US	iShares Russell 2000 Growth ETF	20260819	392.59	393.64	388.3	390.28	1221500	390.28	down	down	correct
IWP.US	iShares Russell Mid	20260819	145.34	145.34	142.89	143.79	959900	143.79	down	down	correct
IWR.US	iShares Russell Mid	20260819	113.86	114.26	113.44	113.61	969900	113.61	down	down	correct
IWS.US	iShares Russell Mid	20260819	172.2	173.37	172.04	172.27	261600	172.27	up	up	correct
IWV.US	iShares Russell 3000 ETF	20260819	439.06	440.12	437.7	438.18	103700	438.18	down	down	correct
IWX.US	iShares Russell Top 200 Value ETF	20260819	112.62	113.73	112.56	113.14	174100	113.14	up	up	correct
IWY.US	iShares Russell Top 200 Growth ETF	20260819	287.95	288.08	284.94	286.26	336000	286.26	down	down	correct
IXC.US	iShares Global Energy ETF	20260819	58.39	58.76	58.02	58.13	386000	58.13	down	down	correct
IXG.US	iShares Global Financials ETF	20260819	134.4	134.55	133.03	133.12	24800	133.12	down	down	correct
IXJ.US	iShares Global Healthcare ETF	20260819	105.55	107.69	105.55	107.36	139600	107.36	up	up	correct
IXN.US	iShares Global Tech ETF	20260819	140.62	141.08	138.16	139	1731200	139	down	down	correct
IXP.US	iShares Global Comm Services ETF	20260819	115.5	116.8	115.5	116.25	10000	116.25	up	down	incorrect
IYC.US	iShares U.S. Consumer Services ETF	20260819	103.1	104.25	103.1	103.58	34500	103.58	up	up	correct
IYE.US	iShares U.S. Energy ETF	20260819	67.57	67.93	67.12	67.29	568800	67.29	down	down	correct
IYF.US	iShares U.S. Financials ETF	20260819	137.48	137.84	136.06	136.2	274300	136.2	down	down	correct
IYG.US	iShares U.S. Financial Services ETF	20260819	97.75	97.95	96.7	96.81	73600	96.81	down	up	incorrect
IYH.US	iShares U.S. Healthcare ETF	20260819	72.83	74.59	72.83	74.33	1250900	74.33	up	up	correct
IYK.US	iShares U.S. Consumer Goods ETF	20260819	74.55	75.47	74.55	75.07	152900	75.07	up	up	correct
IYM.US	iShares U.S. Basic Materials ETF	20260819	190.07	191.91	188.6	189.96	49500	189.96	down	down	correct
IYR.US	iShares U.S. Real Estate ETF	20260819	104.39	104.95	104.02	104.79	5122300	104.79	up	up	correct
IYW.US	iShares U.S. Technology ETF	20260819	250.09	250.53	246.25	247.8	275400	247.8	down	down	correct
IYY.US	iShares Dow Jones U.S. ETF	20260819	187.82	188.06	187.42	187.42	11800	187.42	down	down	correct
JAAA.US	Janus Detroit Street Trust	20260819	50.62	50.63	50.61	50.63	6012400	50.4223	up	down	incorrect
JDIV.US	JPMorgan U.S. Dividend ETF	20260819	58.02	58.169	58.02	58.12	1000	58.12	up	up	correct
JDST.US	Direxion Daily Junior Gold Miners Index Bear 2X Shares	20260819	24.02	24.19	22.02	22.09	1343700	22.09	down	down	correct
JEPI.US	J.P. Morgan Exchange	20260819	57.93	58.155	57.911	57.96	3888600	57.5856	up	down	incorrect
JETS.US	U.S. Global Jets ETF	20260819	30.46	30.56	29.87	29.91	2395600	29.91	down	up	incorrect
JHCB.US	John Hancock Exchange	20260819	20.86	20.89	20.85	20.88	16700	20.7789	up	up	correct
JHEM.US	John Hancock Multifactor Emerging Markets ETF	20260819	39.57	39.61	39.41	39.48	14000	39.48	down	down	correct
JHMB.US	John Hancock Exchange	20260819	21.72	21.76	21.69	21.76	47200	21.6669	up	up	correct
JHMD.US	John Hancock Multifactor Developed International ETF	20260819	46.24	46.32	46.032	46.23	51000	46.23	down	down	correct
JHML.US	John Hancock Multifactor Large Cap ETF	20260819	91.66	91.842	91.28	91.37	16300	91.37	down	down	correct
JHMM.US	John Hancock Multifactor Mid Cap ETF	20260819	76.68	76.79	76.05	76.18	215000	76.18	down	down	correct
JHMU.US	John Hancock Exchange	20260819	25.89	25.945	25.89	25.925	2800	25.8401	up	up	correct
JHSC.US	John Hancock Multifactor Small Cap ETF	20260819	49.51	49.51	49.13	49.27	9200	49.27	down	down	correct
JIG.US	J.P. Morgan Exchange	20260819	84.96	84.96	84.255	84.488	15900	84.488	down	down	correct
JMBS.US	Janus Henderson Mortgage	20260819	44.58	44.65	44.4601	44.65	523070	44.4525	up	down	incorrect
JMOM.US	JPMorgan U.S. Momentum Factor ETF	20260819	84.52	84.52	83.32	83.39	131800	83.39	down	down	correct
JNK.US	SPDR Bloomberg Barclays High Yield Bond ETF	20260819	95.92	95.9999	95.8	95.96	1587105	95.4283	up	down	incorrect
JNUG.US	Direxion Daily Junior Gold Miners Index Bull 2X Shares	20260819	178.92	190.33	177.45	189.87	511900	189.87	up	up	correct
JOJO.US	Tidal ETF Trust	20260819	15.05	15.06	15.04	15.05	11200	15.05
JOYY.US	Infusive® Compounding Global Equities ETF	20260819	74.17	75.13	73.69	74.89	321600	74.89	up	up	correct
JPEM.US	JPMorgan Diversified Return Emerging Markets Equity ETF	20260819	65.55	65.71	65.49	65.514	7500	65.514	down	down	correct
JPIE.US	J.P. Morgan Exchange	20260819	45.9	45.91	45.87	45.9	1256100	45.6818
JPIN.US	JPMorgan Diversified Return International Equity ETF	20260819	76.45	76.6	76.31	76.519	5000	76.519	up	down	incorrect
JPMB.US	JPMorgan USD Emerging Markets Sovereign Bond ETF	20260819	39.75	39.82	39.75	39.785	300842	39.6302	up	down	incorrect
JPME.US	JPMorgan Diversified Return U.S. Mid Cap Equity ETF	20260819	129.02	129.178	128.17	128.34	10400	128.34	down	down	correct
JPSE.US	JPMorgan Diversified Return U.S. Small Cap Equity ETF	20260819	60.83	60.83	60.38	60.41	38100	60.41	down	down	correct
JPUS.US	JPMorgan Diversified Return U.S. Equity ETF	20260819	146.1	146.1	145.106	145.106	4400	145.106	down	down	correct
JPXN.US	iShares JPX	20260819	102.36	102.36	101.38	101.63	2500	101.63	down	down	correct
JQUA.US	JPMorgan U.S. Quality Factor ETF	20260819	74.79	75.08	74.6	74.62	362300	74.62	down	down	correct
JSCP.US	JPMorgan Short Duration Core Plus ETF	20260819	46.99	47	46.95	46.995	192100	46.8123	up	up	correct
JSTC.US	Tidal ETF Trust	20260819	23.1	23.1	22.96	22.981	4500	22.981	down	down	correct
JUSA.US	JPMorgan ActiveBuilders U.S. Large Cap Equity ETF	20260819	69.31	69.51	69.23	69.28	24100	69.28	down	down	correct
JUST.US	Goldman Sachs JUST U.S. Large Cap Equity ETF	20260819	110.78	111.04	110.713	110.713	3200	110.713	down	down	correct
JVAL.US	JPMorgan U.S. Value Factor ETF	20260819	60.045	60.046	59.59	59.63	69700	59.63	down	down	correct
JXI.US	iShares Global Utilities ETF	20260819	83.48	83.5	82.74	83.04	38100	83.04	down	down	correct
KARS.US	KraneShares Electric Vehicles and Future Mobility Index ETF	20260819	30.58	30.8	30.36	30.575	34800	30.575	down	down	correct
KBA.US	KraneShares Trust	20260819	33.16	33.17	33	33.12	34800	33.12	down	down	correct
KBE.US	SPDR S&P Bank ETF	20260819	70.84	70.9	69.01	69.12	2038600	69.12	down	down	correct
KCCA.US	KraneShares California Carbon Allowance ETF	20260819	17.4	17.4	17.2	17.2	4700	17.2	down	down	correct
KCE.US	SPDR S&P Capital Markets ETF	20260819	168	169.4	167.01	167.03	6800	167.03	down	down	correct
KEMQ.US	KraneShares FTSE Emerging Markets Consumer Technology Index ETF	20260819	25.89	25.914	25.86	25.914	3000	25.914	up	up	correct
KEMX.US	KraneShares MSCI Emerging Markets ex China Index ETF	20260819	49.89	49.89	49.743	49.801	1900	49.801	down	down	correct
KGRN.US	KraneShares MSCI China Clean Technology ETF	20260819	23.89	24.15	23.8	23.92	8300	23.92	up	down	incorrect
KHYB.US	KraneShares Asia Pacific High Yield Bond ETF	20260819	24.22	24.22	24.217	24.217	600	24.0235	down	up	incorrect
KIE.US	SPDR S&P Insurance ETF	20260819	63.53	63.98	63.15	63.2	981400	63.2	down	up	incorrect
KMLM.US	KFA Mount Lucas Index Strategy ETF	20260819	29.05	29.13	29	29.01	189700	29.01	down	down	correct
KNOW.US	Direxion All Cap Insider Sentiment Shares	20260819	13.105	13.105	13.105	13.105	100	13.105
KOKU.US	Xtrackers MSCI Kokusai Equity ETF	20260819	134.655	134.655	134.655	134.655	100	134.655
KOLD.US	ProShares UltraShort Bloomberg Natural Gas	20260819	28.99	30.63	28.84	30.6	3308200	30.6	up	up	correct
KOMP.US	SPDR S&P Kensho New Economies Composite ETF	20260819	69.95	69.99	69.04	69.78	468900	69.78	down	down	correct
KONG.US	ETF Opportunities Trust	20260819	33.23	33.23	33.105	33.105	2100	33.105	down	down	correct
KORP.US	American Century Diversified Corporate Bond ETF	20260819	46.07	46.07	45.94	46.011	96600	46.011	down	down	correct
KORU.US	Direxion Shares ETF Trust	20260819	20.2	20.31	18.61	19.11	42012700	19.11	down	down	correct
KRBN.US	KraneShares Global Carbon ETF	20260819	34	34.58	34	34.56	11300	34.56	up	up	correct
KRE.US	SPDR S&P Regional Banking ETF	20260819	77.02	77.15	74.9	75	23671600	75	down	down	correct
KSA.US	iShares MSCI Saudi Arabia ETF	20260819	38.13	38.185	38.08	38.12	349700	38.12	down	up	incorrect
KSTR.US	KraneShares SSE STAR Market 50 Index ETF	20260819	24.47	24.47	24.06	24.23	1483900	24.23	down	up	incorrect
KURE.US	KraneShares MSCI All China Health Care Index ETF	20260819	18.73	19.04	18.73	18.95	112500	18.95	up	down	incorrect
KVLE.US	KFA Value Line Dynamic Core Equity Index ETF	20260819	29.33	29.33	29.31	29.313	300	29.313	down	up	incorrect
KWEB.US	KraneShares CSI China Internet ETF	20260819	26.94	27.29	26.92	27.22	21760800	27.22	up	down	incorrect
KXI.US	iShares Global Consumer Staples ETF	20260819	68.85	69.62	68.85	69.29	62200	69.29	up	down	incorrect
LABD.US	Direxion Daily S&P Biotech Bear 3X Shares	20260819	6.48	6.59	5.91	5.93	28044700	5.93	down	up	incorrect
LABU.US	Direxion Shares ETF Trust	20260819	318.5	341.93	314.5	341.55	726600	341.55	up	down	incorrect
LCR.US	Leuthold Core ETF	20260819	40.86	40.86	40.763	40.763	600	40.763	down	down	correct
LCTD.US	BlackRock World ex U.S. Carbon Transition Readiness ETF	20260819	60.195	60.23	60.02	60.044	11800	60.044	down	down	correct
LCTU.US	BlackRock U.S. Carbon Transition Readiness ETF	20260819	82.905	83.074	82.769	82.769	23700	82.769	down	down	correct
LDUR.US	PIMCO Enhanced Low Duration Active Exchange	20260819	95.47	95.48	95.39	95.48	66298	95.1496	up	up	correct
LEMB.US	iShares J.P. Morgan EM Local Currency Bond ETF	20260819	43.23	43.28	43.19	43.26	40600	43.26	up	up	correct
LGH.US	HCM Defender 500 Index ETF	20260819	66.12	66.62	66.12	66.253	27200	66.253	up	up	correct
LGLV.US	SPDR SSGA US Large Cap Low Volatility Index ETF	20260819	188.84	189.78	188.84	188.9	13700	188.9	up	up	correct
LGOV.US	First Trust Exchange	20260819	21.08	21.12	20.98	21.05	108400	20.9716	down	down	correct
LIT.US	Global X Funds	20260819	74.43	74.98	74.12	74.57	123100	74.57	up	up	correct
LOPP.US	Gabelli ETFs Trust	20260819	37.65	37.7	37.65	37.7	400	37.7	up	up	correct
LOUP.US	Innovator ETFs Trust	20260819	92.73	92.73	90.74	91.36	37400	91.36	down	down	correct
LQD.US	iShares iBoxx $ Investment Grade Corporate Bond ETF	20260819	106.54	106.63	106.285	106.57	37259699	106.1248	up	up	correct
LQDB.US	iShares Trust	20260819	84.945	84.99	84.91	84.99	2100	84.6343	up	up	correct
LQDH.US	iShares Interest Rate Hedged Corporate Bond ETF	20260819	92.35	92.522	92.35	92.46	46800	92.46	up	up	correct
LRGF.US	iShares MSCI USA Multifactor ETF	20260819	78.62	78.735	78.29	78.34	129000	78.34	down	down	correct
LRNZ.US	TrueShares Technology AI and Deep Learning ETF	20260819	61.78	62.78	61.78	62.778	2100	62.778	up	up	correct
LSAF.US	LeaderSharesTM AlphaFactor US Core Equity ETF	20260819	55.59	56.12	55.59	55.64	6700	55.64	up	up	correct
LSAT.US	Two Roads Shared Trust	20260819	46.77	47.4	46.77	47.044	2700	47.044	up	up	correct
LTL.US	ProShares Ultra Telecommunications	20260819	24.14	24.15	24.14	24.15	300	24.15	up	up	correct
LTPZ.US	PIMCO 15+ Year U.S. TIPS Index Exchange	20260819	48.31	48.46	48.13	48.33	827200	48.33	up	up	correct
MAKX.US	ProShares S&P Kensho Smart Factories ETF	20260819	68.41	68.41	67.945	67.945	700	67.945	down	down	correct
MBOX.US	Freedom Day Dividend ETF	20260819	42.86	42.96	42.734	42.734	12200	42.734	down	down	correct
MBSD.US	FlexShares Disciplined Duration MBS Index Fund	20260819	20.465	20.4854	20.465	20.4854	1361	20.4242	up	down	incorrect
MDY.US	SPDR S&P MIDCAP 400 ETF Trust	20260819	709.06	709.93	701.16	702.51	659500	702.51	down	up	incorrect
MDYG.US	SPDR S&P 400 Mid Cap Growth ETF	20260819	112.39	112.39	110.59	110.9	61000	110.9	down	up	incorrect
MDYV.US	SPDR S&P 400 Mid Cap Value ETF	20260819	96.44	96.68	95.54	95.68	54500	95.68	down	up	incorrect
META.US	Roundhill Ball Metaverse ETF	20260819	541.34	554.07	537.27	546.03	16971700	546.03	up	up	correct
MEXX.US	Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3	20260819	27.8	28.275	27.45	27.58	20500	27.58	down	down	correct
MFDX.US	PIMCO RAFI Dynamic Multi	20260819	42.7	42.79	42.36	42.587	13100	42.587	down	down	correct
MFEM.US	PIMCO RAFI Dynamic Multi	20260819	28.22	28.22	28.07	28.129	7400	28.129	down	down	correct
MFUS.US	PIMCO RAFI Dynamic Multi	20260819	67.249	67.29	66.96	66.96	3100	66.96	down	down	correct
MGC.US	Vanguard Mega Cap Index Fund ETF Shares	20260819	282.01	282.55	281	281.58	50200	281.58	down	down	correct
MGK.US	Vanguard Mega Cap Growth Index Fund ETF Shares	20260819	89.46	89.83	88.85	89.39	805400	89.39	down	down	correct
MGV.US	Vanguard World Fund	20260819	169.21	169.84	168.53	168.71	357500	168.71	down	down	correct
MID.US	American Century Mid Cap Growth Impact ETF	20260819	69.4	69.4	69.16	69.162	1100	69.162	down	down	correct
MIDE.US	DBX ETF Trust	20260819	38.541	38.541	38.541	38.541	100	38.541
MIDU.US	Direxion Shares ETF Trust	20260819	75.22	75.42	72.78	73.05	13000	73.05	down	down	correct
MINO.US	PIMCO ETF Trust	20260819	44.85	44.87	44.78	44.86	97160	44.7292	up	up	correct
MINT.US	PIMCO Enhanced Short Maturity Active Exchange	20260819	100.69	100.7	100.6627	100.69	1351717	100.3553
MJ.US	ETFMG Alternative Harvest ETF	20260819	25.12	26.44	25.12	25.83	31500	25.83	up	up	correct
MLPA.US	Global X MLP ETF	20260819	56.88	56.97	56.16	56.44	139400	56.44	down	down	correct
MLPB.US	UBS ETRACS Alerian MLP Infrastructure Index ETN Series B	20260819	31.28	31.28	31.085	31.091	2500	31.091	down	down	correct
MLPR.US	ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN	20260819	77.194	77.194	77.194	77.194	100	77.194
MLPX.US	Global X MLP & Energy Infrastructure ETF	20260819	76.39	76.66	74.65	75	588900	75	down	down	correct
MMIN.US	IQ MacKay Municipal Insured ETF	20260819	23.64	23.6781	23.6301	23.66	52842	23.5795	up	up	correct
MMIT.US	IndexIQ Active ETF Trust	20260819	23.98	24.03	23.98	24.02	219620	23.9456	up	up	correct
MMSC.US	MMSC	20260819	28.944	28.944	28.73	28.764	3100	28.764	down	down	correct
MMTM.US	SPDR S&P 1500 Momentum Tilt ETF	20260819	307.46	307.46	306.23	306.23	600	306.23	down	down	correct
MNA.US	IQ Merger Arbitrage ETF	20260819	36.8	36.82	36.64	36.72	107177	36.72	down	down	correct
MOO.US	VanEck Vectors Agribusiness ETF	20260819	81.97	82.92	81.97	82.13	171400	82.13	up	up	correct
MORT.US	VanEck Vectors Mortgage REIT Income ETF	20260819	9.93	10.11	9.93	10.05	848600	10.05	up	up	correct
MOTO.US	SmartETFs Smart Transportation & Technology ETF	20260819	62.75	62.75	62.051	62.051	400	62.051	down	down	correct
MSOS.US	AdvisorShares Pure US Cannabis ETF	20260819	4.55	4.84	4.51	4.76	6900500	4.76	up	up	correct
MTGP.US	WisdomTree Mortgage Plus Bond Fund	20260819	44.02	44.03	43.7413	43.8285	4360	43.6837	down	down	correct
MTUL.US	ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN	20260819	58.075	58.075	58.075	58.075	0	58.075
MUB.US	iShares Trust	20260819	105.75	105.79	105.57	105.68	4715401	105.3885	down	down	correct
MUNI.US	PIMCO ETF Trust	20260819	51.8	51.825	51.755	51.8	358501	51.6695
MUSI.US	American Century Multisector Income ETF	20260819	43.26	43.26	43.215	43.25	49800	43.25	down	down	correct
MUST.US	Columbia Multi	20260819	20.34	20.3694	20.27	20.29	35570	20.2377	down	down	correct
MVRL.US	ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN	20260819	13.336	13.42	13.336	13.42	600	13.42	up	up	correct
MVV.US	ProShares Ultra MidCap400	20260819	92.64	92.9	90.85	90.9	5100	90.9	down	down	correct
MXI.US	iShares Global Materials ETF	20260819	112.5	114.1	112.5	113.25	6500	113.25	up	up	correct
MYY.US	ProShares Short MidCap400	20260819	14.98	15.07	14.98	15.07	4300	15.07	up	up	correct
MZZ.US	ProShares UltraShort MidCap400	20260819	5.74	5.81	5.72	5.81	1300	5.81	up	up	correct
NACP.US	Impact Shares Trust I	20260819	60.52	60.52	60.08	60.13	4100	60.13	down	down	correct
NAIL.US	Direxion Daily Homebuilders & Supplies Bull 3X Shares	20260819	41.448	44.09	41.14	42.07	2337700	42.07	up	up	correct
NANR.US	SPDR S&P North American Natural Resources ETF	20260819	88.23	89.6	88.16	88.788	15900	88.788	up	up	correct
NERD.US	Listed Funds Trust	20260819	22.785	22.785	22.718	22.718	200	22.718	down	down	correct
NETL.US	Fundamental Income Net Lease Real Estate ETF	20260819	26.47	26.63	26.47	26.575	4100	26.4701	up	up	correct
NFLT.US	Virtus Newfleet Multi	20260819	22.85	22.92	22.816	22.91	59100	22.817	up	up	correct
NFRA.US	FlexShares STOXX Global Broad Infrastructure Index Fund	20260819	66.05	66.32	65.93	65.97	35600	65.97	down	down	correct
NLR.US	VanEck Vectors Uranium+Nuclear Energy ETF	20260819	115.67	117.72	114.76	117.72	307800	117.72	up	up	correct
NORW.US	Global X MSCI Norway ETF	20260819	37	37	36.77	36.85	32200	36.85	down	down	correct
NRGD.US	MicroSectors U.S. Big Oil Index	20260819	14.5	14.8	14.25	14.724	26900	14.724	up	up	correct
NRGU.US	MicroSectors U.S. Big Oil Index 3X Leveraged ETNs	20260819	55.56	56.58	54.01	54.65	62400	54.65	down	down	correct
NTSE.US	WisdomTree Emerging Markets Efficient Core Fund	20260819	46.38	46.41	46.26	46.37	2000	46.37	down	down	correct
NTSI.US	WisdomTree International Efficient Core Fund	20260819	48.42	48.519	48.19	48.519	13000	48.519	up	up	correct
NTSX.US	WisdomTree Trust	20260819	60.31	60.51	60.08	60.08	64100	60.08	down	down	correct
NUAG.US	Nuveen Enhanced Yield U.S. Aggregate Bond ETF	20260819	20.7	20.7	20.675	20.695	34335	20.6089	down	down	correct
NUBD.US	Nuveen ESG U.S. Aggregate Bond ETF	20260819	21.84	21.87	21.81	21.85	52987	21.7777	up	up	correct
NUGO.US	Nushares ETF Trust	20260819	43.58	43.63	43.376	43.376	2700	43.376	down	down	correct
NUGT.US	Direxion Shares ETF Trust	20260819	174.92	187	174.25	186.39	1112700	186.39	up	up	correct
NUHY.US	Nuveen ESG High Yield Corporate Bond ETF	20260819	21.299	21.32	21.299	21.31	9500	21.1914	up	up	correct
NUSA.US	Nuveen Enhanced Yield 1	20260819	23.051	23.11	23.051	23.11	20881	23.0379	up	up	correct
NYF.US	iShares New York Muni Bond ETF	20260819	52.9	52.9	52.815	52.88	238126	52.7377	down	up	incorrect
OALC.US	Unified Series Trust	20260819	42.17	42.17	41.918	41.95	17700	41.95	down	up	incorrect
OBOR.US	KraneShares MSCI One Belt One Road Index ETF	20260819	27.86	27.86	27.83	27.853	7100	27.853	down	up	incorrect
OCIO.US	ClearShares OCIO ETF	20260819	37.911	37.911	37.911	37.911	100	37.911
OEF.US	iShares S&P 100 ETF	20260819	379.47	381.3	378.57	380.15	249100	380.15	up	down	incorrect
OGCP.US	Empire State Realty OP L.P	20260819	4.7	4.7	4.7	4.7	200	4.7
OIH.US	VanEck Vectors ETF Trust	20260819	424.24	426.57	416.38	418.69	154600	418.69	down	up	incorrect
OILU.US	Bank of Montreal	20260819	54	54.63	52.75	53.18	56200	53.18	down	down	correct
OND.US	ProShares Trust	20260819	35.265	35.265	35.265	35.265	100	35.265
ONEO.US	SPDR Russell 1000 Momentum Focus ETF	20260819	158.46	158.46	157.515	157.515	400	157.515	down	down	correct
ONEV.US	SPDR Russell 1000 Low Volatility Focus ETF	20260819	150.66	151.82	150.66	150.966	3400	150.966	up	up	correct
ONEY.US	SPDR Russell 1000 Yield Focus ETF	20260819	134.79	136.37	134.79	135.56	9200	135.56	up	up	correct
ONLN.US	ProShares Online Retail ETF	20260819	59.55	60.1	59.5	60.1	1200	60.1	up	up	correct
ONOF.US	Global X Funds	20260819	41.05	41.17	41.03	41.039	12000	41.039	down	down	correct
OPER.US	ETF Series Solutions	20260819	100.24	100.26	100.235	100.26	1900	99.9801	up	up	correct
OUNZ.US	VanEck Merk Gold Trust	20260819	42.89	43.365	42.7	43.32	863400	43.32	up	up	correct
OVB.US	Overlay Shares Core Bond ETF	20260819	20.29	20.29	20.24	20.271	4800	20.1679	down	down	correct
OVF.US	Overlay Shares Foreign Equity ETF	20260819	32.17	32.27	32.14	32.21	18500	31.9374	up	up	correct
OVL.US	Overlay Shares Large Cap Equity ETF	20260819	58.02	58.125	57.77	57.8	149400	57.3029	down	down	correct
OVLH.US	Overlay Shares Hedged Large Cap Equity ETF	20260819	42.63	42.69	42.51	42.51	4800	42.51	down	down	correct
OVM.US	Overlay Shares Municipal Bond ETF	20260819	21.49	21.49	21.41	21.449	3300	21.3566	down	down	correct
OVS.US	Overlay Shares Small Cap Equity ETF	20260819	42.385	42.54	42.2	42.21	19800	41.845	down	down	correct
OVT.US	Listed Funds Trust	20260819	21.825	21.825	21.78	21.82	7400	21.7008	down	down	correct
OWNS.US	Impact Shares Trust I	20260819	17.17	17.19	17.14	17.19	4100	17.19	up	up	correct
PAB.US	PGIM ETF Trust	20260819	41.84	41.84	41.689	41.757	5900	41.6406	down	down	correct
PALC.US	Pacer Lunt Large Cap Multi	20260819	58.505	58.505	58.158	58.158	11300	58.158	down	down	correct
PALL.US	Aberdeen Standard Physical Palladium Shares ETF	20260819	23.91	24.24	23.9	24.23	1339100	24.23	up	up	correct
PAMC.US	Pacer Lunt MidCap Multi	20260819	55.03	55.03	54.474	54.474	3000	54.474	down	down	correct
PBD.US	Invesco Global Clean Energy ETF	20260819	18.17	18.19	18.07	18.17	23600	18.17
PBE.US	Invesco Dynamic Biotechnology & Genome ETF	20260819	96.32	98.32	96.32	98.26	5300	98.26	up	up	correct
PBJ.US	Invesco Dynamic Food & Beverage ETF	20260819	48.5701	48.76	48.4376	48.4376	1955	48.4376	down	down	correct
PBP.US	Invesco Exchange	20260819	23.41	23.43	23.38	23.39	39019	23.1689	down	down	correct
PBW.US	Invesco WilderHill Clean Energy ETF	20260819	33.63	33.74	32.93	33.55	740800	33.55	down	down	correct
PCEF.US	Invesco Exchange	20260819	20.43	20.5885	20.43	20.48	130400	20.3643	up	up	correct
PCY.US	Invesco Exchange	20260819	21.16	21.24	21.01	21.18	903400	21.0761	up	up	correct
PDN.US	Invesco FTSE RAFI Developed Markets ex	20260819	47.22	47.22	47.04	47.13	4900	47.13	down	down	correct
PEJ.US	Invesco Dynamic Leisure and Entertainment ETF	20260819	68.1	68.66	68.07	68.07	23400	68.07	down	down	correct
PEXL.US	Pacer Funds Trust	20260819	72.06	72.06	71.65	71.65	2300	71.65	down	up	incorrect
PFFA.US	ETFis Series Trust I	20260819	21.11	21.14	20.97	21.08	724900	20.907	down	down	correct
PFFD.US	Global X U.S. Preferred ETF	20260819	18.46	18.525	18.435	18.48	672086	18.3791	up	up	correct
PFFL.US	ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN	20260819	7.385	7.41	7.38	7.395	1011	7.395	up	up	correct
PFFR.US	ETFis Series Trust I	20260819	17.65	17.65	17.585	17.59	11700	17.467	down	down	correct
PFFV.US	Global X Variable Rate Preferred ETF	20260819	22.01	22.05	22.005	22.05	78600	21.9198	up	up	correct
PFIG.US	Invesco Exchange	20260819	23.77	23.7927	23.74	23.745	81185	23.6549	down	down	correct
PFIX.US	Simplify Exchange Traded Funds	20260819	52.1	52.57	51.15	51.35	315400	51.2483	down	down	correct
PFLD.US	AAM Low Duration Preferred and Income Securities ETF	20260819	19.51	19.54	19.51	19.54	49500	19.4501	up	down	incorrect
PFXF.US	VanEck Vectors Preferred Securities ex Financials ETF	20260819	18.04	18.06	17.91	17.98	746025	17.918	down	up	incorrect
PGF.US	Invesco Financial Preferred ETF	20260819	13.44	13.51	13.425	13.49	344383	13.4161	up	up	correct
PGHY.US	Invesco Exchange	20260819	19.74	19.8	19.72	19.755	48006	19.6438	up	up	correct
PGRO.US	Putnam Focused Large Cap Growth ETF	20260819	46.97	47.085	46.859	46.859	9400	46.859	down	up	incorrect
PGX.US	Invesco Preferred ETF	20260819	10.63	10.66	10.615	10.66	9644775	10.6015	up	up	correct
PHDG.US	Invesco S&P 500 Downside Hedged ETF	20260819	41.4	41.63	41.34	41.63	3700	41.63	up	up	correct
PHYL.US	PGIM Active High Yield Bond ETF	20260819	34.81	34.86	34.8	34.84	159709	34.6251	up	up	correct
PHYS.US	Sprott Physical Gold Trust	20260819	33.88	34.12	33.71	34.09	10850100	34.09	up	up	correct
PICB.US	Invesco Exchange	20260819	23.35	23.37	23.24	23.37	61209	23.3031	up	down	incorrect
PIFI.US	ClearShares Piton Intermediate Fixed Income ETF	20260819	93.227	93.227	93.227	93.227	100	93.227
PILL.US	Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF	20260819	23.5	24.15	23.37	23.88	111400	23.88	up	up	correct
PINK.US	Simplify Exchange Traded Funds	20260819	40.05	40.63	40.05	40.426	33000	40.426	up	up	correct
PJP.US	Invesco Dynamic Pharmaceuticals ETF	20260819	129.97	131.68	129.87	131.64	24500	131.64	up	up	correct
PKB.US	Invesco Dynamic Building & Construction ETF	20260819	103.4	103.4	102	102.31	15200	102.31	down	down	correct
PLTM.US	GraniteShares Platinum Trust	20260819	16.9	17.47	16.9	17.47	419400	17.47	up	up	correct
PPA.US	Invesco Aerospace & Defense ETF	20260819	183.12	183.12	179.31	179.48	152100	179.48	down	down	correct
PPLT.US	Aberdeen Standard Physical Platinum Shares ETF	20260819	16.01	16.52	16	16.46	4080600	16.46	up	up	correct
PQDI.US	Principal Exchange	20260819	19.24	19.28	19.21	19.25	5500	19.1668	up	down	incorrect
PREF.US	Principal Spectrum Preferred Securities Active ETF	20260819	18.81	18.85	18.805	18.85	267290	18.7636	up	up	correct
PRF.US	Invesco FTSE RAFI US 1000 ETF	20260819	56.35	56.66	56.29	56.34	266200	56.34	down	down	correct
PSI.US	Invesco Dynamic Semiconductors ETF	20260819	147.65	148.16	138.37	139.5	389500	139.5	down	down	correct
PSIL.US	PSIL	20260819	25.74	26.39	25.74	26.24	24800	26.24	up	down	incorrect
PSK.US	SPDR ICE Preferred Securities ETF	20260819	29.66	29.82	29.66	29.82	95293	29.659	up	up	correct
PSLV.US	Sprott Physical Silver Trust	20260819	21.26	21.67	21.12	21.62	8132800	21.62	up	up	correct
PSP.US	Invesco Exchange	20260819	63.4	64.38	63.35	63.71	31100	63.71	up	down	incorrect
PSQ.US	ProShares Trust	20260819	25.65	25.92	25.61	25.8	8691800	25.8	up	up	correct
PSR.US	Invesco Active U.S. Real Estate Fund	20260819	104.2	104.64	104.2	104.64	1200	104.64	up	up	correct
PST.US	ProShares UltraShort 7	20260819	23.36	23.4	23.31	23.31	2200	23.31	down	down	correct
PTBD.US	Pacer Funds Trust	20260819	19.15	19.215	19.11	19.215	17600	19.0616	up	up	correct
PTEST.US	X	20260819	24.97	24.97	24.97	24.97	22670	24.97
PTIN.US	Pacer Trendpilot International ETF	20260819	37.84	37.86	37.745	37.785	3400	37.785	down	down	correct
PULS.US	PGIM Ultra Short Bond ETF	20260819	49.65	49.65	49.64	49.64	2439111	49.4632	down	down	correct
PVI.US	Invesco Exchange	20260819	24.8984	24.8999	24.82	24.85	1728	24.8053	down	up	incorrect
PWB.US	Invesco Dynamic Large Cap Growth ETF	20260819	159.4	159.4	155.67	155.94	160300	155.94	down	down	correct
PWV.US	Invesco Dynamic Large Cap Value ETF	20260819	82.66	83.12	82.27	82.35	109700	82.35	down	down	correct
PWZ.US	Invesco Exchange	20260819	23.95	24.0167	23.95	23.96	382193	23.8813	up	down	incorrect
PXE.US	Invesco Dynamic Energy Exploration & Production ETF	20260819	40.54	41	40.53	40.65	10000	40.65	up	down	incorrect
PXF.US	Invesco FTSE RAFI Developed Markets ex	20260819	79.19	79.32	78.77	79	42200	79	down	up	incorrect
PXH.US	Invesco Exchange	20260819	29.14	29.2	29.02	29.12	96100	29.12	down	down	correct
PXJ.US	Invesco Dynamic Oil & Gas Services ETF	20260819	47.09	47.09	46.32	46.56	13600	46.56	down	down	correct
PZA.US	Invesco Exchange	20260819	22.95	22.95	22.87	22.91	4915194	22.8334	down	down	correct
PZT.US	Invesco Exchange	20260819	22.12	22.2	22.07	22.12	27200	22.0468
QAI.US	IQ Hedge Multi	20260819	36.53	36.55	36.44	36.47	16100	36.47	down	up	incorrect
QARP.US	DBX ETF Trust	20260819	68.6	68.649	68.197	68.197	1900	68.197	down	down	correct
QDEF.US	FlexShares Quality Dividend Defensive Index Fund	20260819	91.04	91.7	91.04	91.19	18800	91.19	up	up	correct
QDF.US	FlexShares Trust	20260819	92.97	93.1	92.56	92.58	30500	92.58	down	down	correct
QDIV.US	Global X S&P 500 Quality Dividend ETF	20260819	41	41.235	41	41.1	900	41.1	up	up	correct
QDPL.US	Pacer Funds Trust	20260819	46.62	46.71	46.4624	46.55	97275	46.3474	down	down	correct
QEFA.US	SPDR MSCI EAFE StrategicFactors ETF	20260819	101.18	101.64	101.18	101.4	27300	101.4	up	down	incorrect
QEMM.US	SPDR Index Shares Funds	20260819	80.94	80.94	80.76	80.89	3500	80.89	down	down	correct
QGRO.US	American Century U.S. Quality Growth ETF	20260819	119.24	119.43	118.58	118.62	70200	118.62	down	down	correct
QID.US	ProShares UltraShort QQQ	20260819	14.05	14.36	14.01	14.22	28366800	14.22	up	up	correct
QINT.US	American Century Quality Diversified International ETF	20260819	72.98	73.12	72.84	72.95	47600	72.95	down	down	correct
QLD.US	ProShares Ultra QQQ	20260819	91.37	91.64	89.4	90.25	2973400	90.25	down	down	correct
QLTA.US	iShares Aaa	20260819	46.61	46.65	46.5215	46.65	128590	46.4723	up	down	incorrect
QLV.US	FlexShares US Quality Low Volatility Index Fund	20260819	80.568	80.63	80.21	80.25	12900	80.25	down	up	incorrect
QLVD.US	FlexShares Developed Markets ex	20260819	34.694	34.694	34.694	34.694	100	34.694
QLVE.US	FlexShares Emerging Markets Quality Low Volatility Index Fund	20260819	33.5	33.5	33.5	33.5	100	33.5
QPX.US	AdvisorShares Q Dynamic Growth ETF	20260819	49.125	49.125	48.991	48.991	500	48.991	down	down	correct
QQH.US	HCM Defender 100 Index ETF	20260819	83.97	84.114	83.3	83.703	18600	83.703	down	down	correct
QQQE.US	Direxion NASDAQ	20260819	122.99	123.61	122.7	122.95	151300	122.95	down	down	correct
QTUM.US	Defiance Quantum ETF	20260819	152.595	152.87	148.4889	150.2	357905	150.2	down	down	correct
QULL.US	ETRACS 2x Leveraged MSCI US Quality Factor TR ETN	20260819	70.665	70.665	70.665	70.665	0	70.665
QUS.US	SPDR MSCI USA StrategicFactors ETF	20260819	195.774	196.45	195.229	195.229	7900	195.229	down	down	correct
QVML.US	Invesco Exchange	20260819	45.57	45.692	45.452	45.452	10400	45.452	down	down	correct
QVMM.US	Invesco Exchange	20260819	36.12	36.12	35.939	35.939	200	35.939	down	down	correct
QVMS.US	Invesco Exchange	20260819	34.697	34.697	34.697	34.697	200	34.697
QWLD.US	SPDR MSCI World StrategicFactors ETF	20260819	158.847	158.847	158.847	158.847	700	158.847
RAAX.US	VanEck Inflation Allocation ETF	20260819	41.9	41.9	41.46	41.59	313500	41.59	down	down	correct
RAFE.US	PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF	20260819	50.18	50.6	50.18	50.44	7800	50.44	up	up	correct
RAVI.US	FlexShares Ready Access Variable Income Fund	20260819	75.315	75.33	75.27	75.3068	32499	75.0419	down	down	correct
RCD.US	Invesco S&P 500 Equal Weight Consumer Discretionary ETF	20260819	23.25	23.25	23.23	23.25	3800	22.6998
RDIV.US	Invesco S&P Ultra Dividend Revenue ETF	20260819	63.67	64.42	63.67	64	44700	64	up	up	correct
RDOG.US	ALPS REIT Dividend Dogs ETF	20260819	40.87	41.04	40.87	41.04	500	41.04	up	down	incorrect
RECS.US	Columbia ETF Trust I	20260819	45.31	45.52	45.195	45.25	488600	45.25	down	up	incorrect
REET.US	iShares Global REIT ETF	20260819	28	28.05	27.84	28.02	2717500	28.02	up	down	incorrect
REK.US	ProShares Short Real Estate	20260819	15.4	15.48	15.39	15.42	18500	15.42	up	up	correct
RETL.US	Direxion Daily Retail Bull 3X Shares	20260819	8.87	9.27	8.83	9.17	283800	9.17	up	up	correct
REVS.US	Columbia Research Enhanced Value ETF	20260819	34.179	34.229	34.02	34.04	22900	34.04	down	down	correct
REW.US	ProShares UltraShort Technology	20260819	11.55	12.01	11.52	11.88	17600	11.88	up	up	correct
REZ.US	iShares Trust	20260819	94.83	95.42	94.74	95.3	45600	95.3	up	up	correct
RFCI.US	ALPS ETF Trust	20260819	22.09	22.11	22.09	22.11	2400	22.019	up	up	correct
RFDA.US	RiverFront Dynamic US Dividend Advantage ETF	20260819	74.21	74.21	74.19	74.2	900	74.038	down	up	incorrect
RFFC.US	RiverFront Dynamic US Flex	20260819	76.94	76.98	76.752	76.752	1500	76.752	down	up	incorrect
RFG.US	Invesco S&P MidCap 400 Pure Growth ETF	20260819	62.29	62.84	62.22	62.62	11800	62.62	up	up	correct
RFV.US	Invesco S&P MidCap 400 Pure Value ETF	20260819	151.93	151.93	149.7	149.89	4500	149.89	down	down	correct
RHRX.US	Starboard Investment Trust	20260819	21.91	21.975	21.906	21.906	3700	21.906	down	down	correct
RHTX.US	Starboard Investment Trust	20260819	20.48	20.48	20.48	20.48	100	20.48
RIET.US	Hoya Capital High Dividend Yield ETF	20260819	9.59	9.59	9.455	9.52	101000	9.52	down	down	correct
RIGS.US	RiverFront Strategic Income Fund	20260819	22.7	22.7	22.63	22.64	2500	22.549	down	down	correct
RINF.US	ProShares Inflation Expectations ETF	20260819	32.76	32.76	32.69	32.69	800	32.69	down	down	correct
RISN.US	Inspire Tactical Balanced ESG ETF	20260819	31.725	31.725	31.57	31.599	900	31.599	down	down	correct
RISR.US	FolioBeyond Rising Rates ETF	20260819	36.83	36.85	36.67	36.67	49100	36.4904	down	down	correct
RLY.US	SSGA Active Trust	20260819	37.34	37.5	37.19	37.41	141100	37.41	up	up	correct
ROAM.US	Hartford Multifactor Emerging Markets ETF	20260819	35.8	35.9	35.74	35.763	2100	35.763	down	down	correct
ROBO.US	Robo Global Robotics and Automation Index ETF	20260819	82.08	82.3	81.214	81.72	274600	81.72	down	down	correct
RODM.US	Lattice Strategies Trust	20260819	42.21	42.34	42.03	42.13	180400	42.13	down	down	correct
ROKT.US	SPDR Kensho Final Frontiers ETF	20260819	121.53	121.53	117.47	117.47	13400	117.47	down	up	incorrect
ROM.US	ProShares Trust	20260819	145.42	145.62	139.48	141.38	32300	141.38	down	down	correct
ROSC.US	Hartford Multifactor Small Cap ETF	20260819	56.39	56.39	55.945	55.945	73400	55.945	down	down	correct
ROUS.US	Hartford Multifactor US Equity ETF	20260819	68.87	68.87	68.15	68.2	47200	68.2	down	down	correct
RPAR.US	RPAR Risk Parity ETF	20260819	22.47	22.56	22.44	22.511	2900	22.511	up	up	correct
RPG.US	Invesco S&P 500 Pure Growth ETF	20260819	59.44	59.44	57.99	58.31	451100	58.31	down	down	correct
RPV.US	Invesco S&P 500 Pure Value ETF	20260819	122.4	123.36	122	122.12	137900	122.12	down	up	incorrect
RSP.US	Invesco S&P 500 Equal Weight ETF	20260819	221.61	223.44	221.45	222.07	7591600	222.07	up	up	correct
RSPE.US	Invesco Exchange	20260819	35.15	35.33	35.15	35.293	4900	35.293	up	down	incorrect
RVNU.US	DBX ETF Trust	20260819	24.63	24.7299	24.63	24.69	8148	24.6097	up	up	correct
RWJ.US	Invesco S&P SmallCap 600 Revenue ETF	20260819	61.45	62.11	61.44	61.48	86100	61.48	up	up	correct
RWK.US	Invesco S&P MidCap 400 Revenue ETF	20260819	150.66	150.98	149.58	149.65	9800	149.65	down	down	correct
RWL.US	Invesco S&P 500 Revenue ETF	20260819	134.83	135.71	134.58	134.69	361100	134.69	down	down	correct
RWM.US	ProShares Short Russell2000	20260819	13.26	13.34	13.24	13.32	13791800	13.32	up	up	correct
RWO.US	SPDR Index Shares Funds	20260819	50.36	50.48	50.09	50.4	28200	50.4	up	up	correct
RWR.US	SPDR Dow Jones REIT ETF	20260819	114.04	114.4	113.53	114.34	144200	114.34	up	up	correct
RWX.US	SPDR Dow Jones International Real Estate ETF	20260819	27.55	27.69	27.43	27.5	32800	27.5	down	down	correct
RXD.US	ProShares UltraShort Health Care	20260819	14.62	14.62	13.78	13.87	29200	13.87	down	down	correct
RXI.US	iShares Trust	20260819	200.27	202.14	200.27	202.14	6500	202.14	up	up	correct
RXL.US	ProShares Ultra Health Care	20260819	61.32	64.6	61.32	63.95	13200	63.95	up	up	correct
RZG.US	Invesco S&P SmallCap 600 Pure Growth ETF	20260819	70.18	70.18	69.08	69.16	5100	69.16	down	up	incorrect
RZV.US	Invesco S&P SmallCap 600 Pure Value ETF	20260819	151.38	151.97	150.46	150.48	2600	150.48	down	up	incorrect
SAA.US	ProShares Trust	20260819	37.44	37.52	37.27	37.27	1400	37.27	down	down	correct
SBB.US	ProShares Short SmallCap600	20260819	22.15	22.25	22.15	22.25	4200	22.25	up	up	correct
SBIO.US	ALPS ETF Trust	20260819	69.48	70.85	69.48	70.79	79500	70.79	up	up	correct
SCC.US	ProShares UltraShort Consumer Services	20260819	14.42	14.42	13.99	14.12	4900	14.12	down	down	correct
SCDL.US	ETRACS 2x Leveraged US Dividend Factor TR ETN	20260819	61.6451	61.6451	61.6451	61.6451	0	61.6451
SCHA.US	Schwab U.S. Small	20260819	35.35	35.46	34.92	34.97	2671600	34.97	down	up	incorrect
SCHB.US	Schwab U.S. Broad Market ETF	20260819	29.82	29.88	29.71	29.73	6130600	29.73	down	up	incorrect
SCHC.US	Schwab Strategic Trust	20260819	50.97	51.12	50.75	50.91	286100	50.91	down	up	incorrect
SCHD.US	Schwab U.S. Dividend Equity ETF	20260819	34.77	35.31	34.77	35.09	25515180	35.09	up	up	correct
SCHE.US	Schwab Emerging Markets Equity ETF	20260819	36.81	36.81	36.61	36.69	2480700	36.69	down	up	incorrect
SCHF.US	Schwab Strategic Trust	20260819	28.32	28.33	28.13	28.21	5553500	28.21	down	down	correct
SCHG.US	Schwab Strategic Trust	20260819	35.34	35.6	35.25	35.46	11829300	35.46	up	up	correct
SCHH.US	Schwab U.S. REIT ETF	20260819	23.97	24.04	23.84	24	4449200	24	up	up	correct
SCHI.US	Schwab 5	20260819	22.29	22.3	22.24	22.29	2135800	22.1999
SCHJ.US	Schwab 1	20260819	24.55	24.66	24.51	24.55	409036	24.4623
SCHK.US	Schwab 1000 ETF	20260819	37.16	37.265	37.07	37.11	2301900	37.11	down	down	correct
SCHM.US	Schwab U.S. Mid	20260819	36.47	36.53	36.16	36.24	685400	36.24	down	down	correct
SCHO.US	Schwab Short	20260819	24.11	24.11	24.09	24.11	8814217	24.0476
SCHP.US	Schwab U.S. TIPS ETF	20260819	26.05	26.06	26	26.06	3753728	25.9823	up	up	correct
SCHQ.US	Schwab Long	20260819	30.17	30.26	30.105	30.24	3129900	30.13	up	up	correct
SCHR.US	Schwab Strategic Trust	20260819	24.48	24.49	24.43	24.48	2028540	24.4024
SCHV.US	Schwab Strategic Trust	20260819	35.3	35.34	35	35.04	6003500	35.04	down	down	correct
SCHX.US	Schwab U.S. Large	20260819	30.38	30.47	30.31	30.33	8321100	30.33	down	down	correct
SCHY.US	Schwab Strategic Trust	20260819	33.3	33.498	33.3	33.45	497500	33.45	up	up	correct
SCHZ.US	Schwab U.S. Aggregate Bond ETF	20260819	22.84	22.87	22.7655	22.86	1320103	22.7831	up	up	correct
SCJ.US	iShares MSCI Japan Small	20260819	108.17	108.21	107.39	107.82	34800	107.82	down	down	correct
SCO.US	ProShares UltraShort Bloomberg Crude Oil	20260819	24.34	24.71	23.91	24.58	2627700	24.58	up	up	correct
SDCI.US	USCF SummerHaven Dynamic Commodity Strategy No K	20260819	29.95	30.13	29.93	29.99	65500	29.99	up	up	correct
SDD.US	ProShares UltraShort SmallCap600	20260819	8.03	8.13	8.03	8.13	10500	8.13	up	up	correct
SDEM.US	Global X MSCI SuperDividend Emerging Markets ETF	20260819	33.01	33.17	33.01	33.113	2400	33.113	up	up	correct
SDIV.US	Global X SuperDividend ETF	20260819	24.8	24.99	24.78	24.91	379200	24.91	up	up	correct
SDOG.US	ALPS Sector Dividend Dogs ETF	20260819	73.95	74.73	73.95	74.25	25200	74.25	up	up	correct
SDOW.US	ProShares UltraPro Short Dow30	20260819	22.63	22.85	22.46	22.75	3742300	22.75	up	up	correct
SDP.US	ProShares UltraShort Utilities	20260819	22.57	23.06	22.57	22.9	6000	22.9	up	up	correct
SDS.US	ProShares UltraShort S&P500	20260819	53.87	54.17	53.57	54.04	2523000	54.04	up	up	correct
SDY.US	SPDR S&P Dividend ETF	20260819	158.34	160.26	158.34	158.98	305500	158.98	up	up	correct
SEF.US	ProShares Short Financials	20260819	29.23	29.46	29.13	29.46	9000	29.46	up	up	correct
SEIX.US	Virtus ETF Trust II	20260819	23.3	23.32	23.28	23.32	104000	23.185	up	up	correct
SENT.US	AdvisorShares Trust	20260819	0.725	0.725	0.715	0.72	1547500	0.72	down	down	correct
SFY.US	Tidal ETF Trust	20260819	153.04	153.18	152.1	152.23	14600	152.23	down	up	incorrect
SFYF.US	SoFi Social 50 ETF	20260819	62.675	62.96	62.675	62.911	1400	62.911	up	down	incorrect
SGDJ.US	Sprott Funds Trust	20260819	94.55	98	94.55	97.59	65500	97.59	up	down	incorrect
SGDM.US	Sprott Gold Miners ETF	20260819	77.61	81.22	77.61	81.2	50700	81.2	up	down	incorrect
SGOL.US	Aberdeen Standard Gold ETF Trust	20260819	42.43	42.96	42.3	42.95	2971100	42.95	up	up	correct
SGOV.US	iShares Trust	20260819	100.58	100.59	100.58	100.59	20087700	100.2833	up	up	correct
SH.US	ProShares Short S&P500	20260819	32.23	32.33	32.15	32.28	5374100	32.28	up	up	correct
SHE.US	SPDR SSGA Gender Diversity Index ETF	20260819	159.49	159.49	158.8879	158.8879	1828	158.3962	down	down	correct
SHM.US	SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF	20260819	47.69	47.73	47.68	47.73	868353	47.6231	up	up	correct
SHUS.US	Syntax Stratified U.S. Total Market Hedged ETF	20260819	52.621	52.621	52.621	52.621	100	52.621
SHYG.US	iShares Trust	20260819	42.22	42.27	42.22	42.25	1469678	42.0135	up	down	incorrect
SHYL.US	Xtrackers Short Duration High Yield Bond ETF	20260819	44.09	44.1129	44.0693	44.08	7950	43.8695	down	up	incorrect
SIFI.US	Harbor Scientific Alpha Income	20260819	43.47	43.47	43.47	43.47	12	43.2769
SIHY.US	Harbor ETF Trust	20260819	45.39	45.41	45.28	45.32	89900	45.0878	down	down	correct
SIJ.US	ProShares UltraShort Industrials	20260819	16.02	16.11	15.96	16.11	1500	16.11	up	up	correct
SIL.US	Global X Silver Miners ETF	20260819	92.2	96.31	91.94	95.87	1963700	95.87	up	up	correct
SILJ.US	ETFMG Prime Junior Silver Miners ETF	20260819	30.38	31.51	30.18	31.42	7056900	31.42	up	up	correct
SIMS.US	SPDR S&P Kensho Intelligent Structures ETF	20260819	44.84	44.84	44.783	44.783	400	44.783	down	down	correct
SIVR.US	Aberdeen Standard Physical Silver Shares ETF	20260819	61.94	63.13	61.58	63.09	2368200	63.09	up	down	incorrect
SIXA.US	6 Meridian Mega Cap Equity ETF	20260819	58.519	58.519	58.26	58.284	3300	58.2557	down	up	incorrect
SIXH.US	6 Meridian Hedged Equity	20260819	44.6	44.6	44.37	44.509	4800	44.4948	down	up	incorrect
SIXL.US	6 Meridian Low Beta Equity Strategy ETF	20260819	40.24	40.326	40.231	40.231	600	40.1684	down	up	incorrect
SIXS.US	6 Meridian Small Cap Equity ETF	20260819	59.27	59.32	58.98	58.98	4700	58.872	down	down	correct
SIZE.US	iShares MSCI USA Size Factor ETF	20260819	185.17	185.17	184.93	184.93	1900	184.93	down	down	correct
SJB.US	ProShares Trust	20260819	15.15	15.15	15.13	15.13	205000	15.13	down	down	correct
SJNK.US	SPDR Series Trust	20260819	24.89	24.89	24.87	24.89	2217369	24.7482
SKF.US	ProShares UltraShort Financials	20260819	22.56	22.83	22.37	22.81	24500	22.81	up	up	correct
SLV.US	iShares Silver Trust	20260819	58.9	60.05	58.59	60.01	21288000	60.01	up	up	correct
SLX.US	VanEck Vectors Steel ETF	20260819	108.36	108.98	105.7	106.7	56000	106.7	down	down	correct
SLYG.US	SPDR S&P 600 Small Cap Growth ETF	20260819	117.94	117.94	116.74	116.85	94900	116.85	down	down	correct
SLYV.US	SPDR S&P 600 Small Cap Value ETF	20260819	110.88	111.52	110.51	110.63	106100	110.63	down	down	correct
SMDD.US	ProShares UltraPro Short MidCap400	20260819	7.3	7.59	7.3	7.57	6400	7.57	up	up	correct
SMHB.US	ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN	20260819	4.12	4.27	4.12	4.24	32000	4.24	up	up	correct
SMLF.US	iShares MSCI USA Small	20260819	90.05	90.23	89.639	89.84	98800	89.84	down	down	correct
SMLL.US	Direxion Daily Small Cap Bull 2X Shares	20260819	22.15	22.15	22.08	22.08	6200	22.08	down	down	correct
SMLV.US	SPDR SSGA US Small Cap Low Volatility Index ETF	20260819	160.69	160.69	159.68	159.68	2400	159.68	down	down	correct
SMMU.US	PIMCO Short Term Municipal Bond Active Exchange	20260819	50.33	50.33	50.28	50.295	93960	50.185	down	down	correct
SMN.US	ProShares Trust	20260819	18.63	19.01	18.62	19.01	5500	19.01	up	down	incorrect
SMOG.US	VanEck Vectors Low Carbon Energy ETF	20260819	138.96	139.81	138.89	139.81	2400	139.81	up	down	incorrect
SNPE.US	Xtrackers S&P 500 ESG ETF	20260819	71.35	71.42	70.99	71.04	150900	71.04	down	down	correct
SOXL.US	Direxion Shares ETF Trust	20260819	132.63	133.74	116.84	120.74	78078100	120.74	down	down	correct
SOXS.US	Direxion Shares ETF Trust	20260819	42.83	48.34	42.48	47.05	69280648	47.05	up	up	correct
SOYB.US	Teucrium Soybean	20260819	25.97	26.2	25.97	26.16	75900	26.16	up	up	correct
SPAB.US	SPDR Portfolio Aggregate Bond ETF	20260819	25.2	25.21	25.15	25.2	4155591	25.1103
SPAX.US	Tidal ETF Trust	20260819	9.78	9.78	8.67	9.07	2382000	9.07	down	down	correct
SPBO.US	SPDR Portfolio Corporate Bond ETF	20260819	28.5	28.53	28.46	28.52	315400	28.3959	up	up	correct
SPCX.US	Collaborative Investment Series Trust	20260819	144.96	145.01	136.72	139.65	76612300	139.65	down	down	correct
SPD.US	Simplify US Equity PLUS Downside Convexity ETF	20260819	42.65	42.74	42.567	42.567	3700	42.567	down	down	correct
SPDN.US	Direxion Daily S&P 500 Bear 1X Shares	20260819	8.47	8.5	8.45	8.49	32388900	8.49	up	down	incorrect
SPDV.US	AAM S&P 500 High Dividend Value ETF	20260819	41.28	41.88	41.28	41.6842	6250	41.5692	up	down	incorrect
SPDW.US	SPDR Portfolio Developed World ex	20260819	51.77	51.83	51.48	51.63	2138700	51.63	down	down	correct
SPEM.US	SPDR Portfolio Emerging Markets ETF	20260819	52.16	52.18	51.93	52.05	944400	52.05	down	down	correct
SPEU.US	SPDR Portfolio Europe ETF	20260819	57.04	57.17	56.91	57.01	41200	57.01	down	down	correct
SPFF.US	Global X SuperIncome Preferred ETF	20260819	9.53	9.53	9.44	9.49	42373	9.4376	down	down	correct
SPGM.US	SPDR Portfolio MSCI Global Stock Market ETF	20260819	87.93	88.02	87.62	87.67	76200	87.67	down	up	incorrect
SPGP.US	Invesco S&P 500 GARP ETF	20260819	127.86	128.76	127.66	127.66	75200	127.66	down	down	correct
SPHB.US	Invesco S&P 500 High Beta ETF	20260819	149.29	149.49	147.18	148.58	249400	148.58	down	down	correct
SPHD.US	Invesco S&P 500 High Dividend Low Volatility ETF	20260819	53.25	53.8204	53.245	53.43	627539	53.2095	up	up	correct
SPHQ.US	Invesco S&P 500 Quality ETF	20260819	86.98	87.05	86.04	86.07	9545300	86.07	down	down	correct
SPHY.US	SPDR Series Trust	20260819	23.32	23.32	23.29	23.31	3468300	23.1699	down	down	correct
SPIB.US	SPDR Series Trust	20260819	33.19	33.21	33.12	33.18	8713138	33.0508	down	down	correct
SPIP.US	SPDR Series Trust	20260819	25.17	25.2	25.14	25.19	528700	25.19	up	down	incorrect
SPLB.US	SPDR Series Trust	20260819	21.52	21.55	21.45	21.53	6662923	21.4278	up	down	incorrect
SPLV.US	Invesco Exchange	20260819	76.27	76.76	75.915	75.98	2171289	75.8369	down	up	incorrect
SPMB.US	SPDR Portfolio Mortgage Backed Bond ETF	20260819	22.06	22.09	22.02	22.08	1315800	22.0084	up	up	correct
SPMD.US	SPDR Portfolio S&P 400 Mid Cap ETF	20260819	68.19	68.23	67.41	67.49	1057000	67.49	down	down	correct
SPMO.US	Invesco S&P 500 Momentum ETF	20260819	151.67	151.698	147.96	148.35	1962100	148.35	down	down	correct
SPPP.US	Sprott Physical Platinum and Palladium Trust	20260819	14.25	14.56	14.2	14.53	647100	14.53	up	up	correct
SPRE.US	Tidal ETF Trust	20260819	21.41	21.449	21.26	21.39	144400	21.323	down	down	correct
SPSB.US	SPDR Portfolio Short Term Corporate Bond ETF	20260819	29.95	29.9666	29.93	29.96	16535119	29.8487	up	up	correct
SPSK.US	Tidal ETF Trust	20260819	17.94	17.94	17.92	17.93	229836	17.8782	down	down	correct
SPSM.US	SPDR Series Trust	20260819	57.8	57.97	57.46	57.51	919900	57.51	down	down	correct
SPTI.US	SPDR Portfolio Intermediate Term Treasury ETF	20260819	28.18	28.18	28.12	28.18	1292043	28.0855
SPTL.US	SPDR Series Trust	20260819	25.3	25.365	25.24	25.36	8949212	25.2658	up	up	correct
SPTM.US	SPDR Portfolio S&P 1500 Composite Stock Market ETF	20260819	93.56	93.77	93.25	93.32	318400	93.32	down	down	correct
SPTS.US	SPDR Portfolio Short Term Treasury ETF	20260819	28.97	28.98	28.96	28.97	1339726	28.8771
SPUC.US	Simplify US Equity PLUS Upside Convexity ETF	20260819	50.29	50.4	50.17	50.22	13500	49.6172	down	down	correct
SPUS.US	Tidal ETF Trust	20260819	58.81	59.02	58.61	58.76	381600	58.7338	down	down	correct
SPUU.US	Direxion Daily S&P 500 Bull 2X Shares	20260819	227.58	227.79	225.92	226.19	9700	226.19	down	down	correct
SPVM.US	Invesco Exchange	20260819	78.8	78.97	77.8378	77.8378	7514	77.8378	down	down	correct
SPXE.US	ProShares S&P 500 ex	20260819	82.8	82.8	82.609	82.609	700	82.609	down	down	correct
SPXL.US	Direxion Daily S&P500 Bull 3X Shares	20260819	292.26	294.55	289.71	290.86	1310700	290.86	down	down	correct
SPXN.US	ProShares S&P 500 ex	20260819	84.125	84.125	84.125	84.125	100	84.125
SPXS.US	Direxion Daily S&P 500 Bear 3X Shares	20260819	24.285	24.4999	24.085	24.41	11969660	24.41	up	down	incorrect
SPXT.US	ProShares S&P 500 ex	20260819	112.539	113.1	112.539	112.676	12900	112.676	up	down	incorrect
SPXU.US	ProShares UltraPro Short S&P500	20260819	34.04	34.35	33.76	34.21	6572500	34.21	up	up	correct
SPXV.US	ProShares S&P 500 ex	20260819	83.851	83.851	83.851	83.851	100	83.851
SPY.US	SPDR S&P 500 ETF Trust	20260819	770.36	772.47	768.1	769.06	40306000	769.06	down	down	correct
SPYC.US	Simplify US Equity PLUS Convexity ETF	20260819	46.99	47.07	46.91	46.91	2400	46.91	down	down	correct
SPYD.US	SPDR Portfolio S&P 500 High Dividend ETF	20260819	50.16	50.819	50.16	50.5	846900	50.5	up	up	correct
SPYG.US	SPDR Portfolio S&P 500 Growth ETF	20260819	121.21	121.28	120.19	120.65	4040300	120.65	down	down	correct
SPYV.US	SPDR Portfolio S&P 500 Value ETF	20260819	63.76	64.26	63.72	63.87	2003700	63.87	up	down	incorrect
SPYX.US	SPDR S&P 500 Fossil Fuel Reserves Free ETF	20260819	63.12	63.2	62.96	62.98	31900	62.98	down	up	incorrect
SRLN.US	SPDR Blackstone Senior Loan ETF	20260819	40.54	40.65	40.5	40.57	3012783	40.3167	up	up	correct
SRS.US	ProShares Trust	20260819	38.72	39.26	38.69	38.75	17800	38.75	up	down	incorrect
SRTY.US	ProShares Trust	20260819	20.93	21.29	20.82	21.19	2013100	21.19	up	down	incorrect
SRVR.US	Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF	20260819	31.9	31.9	31.32	31.72	51400	31.72	down	down	correct
SSG.US	ProShares UltraShort Semiconductors	20260819	11.9	12.72	11.88	12.53	649500	12.53	up	up	correct
SSO.US	ProShares Ultra S&P500	20260819	71.05	71.44	70.65	70.81	2750700	70.81	down	down	correct
SSPY.US	Syntax ETF Trust	20260819	101.18	101.7	101.18	101.456	1700	101.456	up	up	correct
STIP.US	iShares 0	20260819	100.93	100.93	100.84	100.91	674777	100.91	down	down	correct
STNC.US	Stance Equity ESG Large Cap Core ETF	20260819	37.23	37.23	37.036	37.036	100	37.036	down	down	correct
STPZ.US	PIMCO 1	20260819	52.71	52.72	52.66	52.72	28800	52.72	up	up	correct
SUB.US	iShares Short	20260819	106.29	106.35	106.21	106.29	671403	106.0621
SUSA.US	iShares MSCI USA ESG Select ETF	20260819	158.65	158.95	158.31	158.35	24800	158.35	down	down	correct
SVOL.US	Simplify Volatility Premium ETF	20260819	16.41	16.44	16.33	16.37	323700	16.0919	down	up	incorrect
SWAN.US	Amplify BlackSwan Growth & Treasury Core ETF	20260819	33.56	33.68	33.52	33.61	7700	33.61	up	down	incorrect
SXQG.US	6 Meridian Quality Growth ETF	20260819	33.51	33.726	33.51	33.726	1800	33.726	up	down	incorrect
SZK.US	ProShares UltraShort Consumer Goods	20260819	20.38	20.38	20.38	20.38	200	20.38
TAAG.US	Trend Aggregation Growth ETF	20260819	0.01	0.01	0.008	0.008	83700	0.008	down	down	correct
TAGG.US	TagLikeMe Corp	20260819	42.07	42.07	41.97	42.065	90954	41.9045	down	down	correct
TAGS.US	Teucrium Commodity Trust	20260819	26.63	26.86	26.57	26.86	13600	26.86	up	up	correct
TAN.US	Invesco Exchange	20260819	50.34	50.56	49.605	50.47	368278	50.47	up	up	correct
TAXF.US	American Century Diversified Municipal Bond ETF	20260819	49.91	49.97	49.83	49.88	33800	49.88	down	down	correct
TBF.US	ProShares Short 20+ Year Treasury	20260819	25.28	25.31	25.17	25.19	212300	25.19	down	down	correct
TBT.US	ProShares UltraShort 20+ Year Treasury	20260819	37.75	37.93	37.52	37.56	492600	37.56	down	up	incorrect
TBUX.US	T. Rowe Price Exchange	20260819	49.92	49.92	49.91	49.92	224800	49.748
TBX.US	ProShares Trust	20260819	28.68	28.73	28.68	28.72	2400	28.72	up	down	incorrect
TCHP.US	T. Rowe Price Exchange	20260819	50.47	50.61	50.15	50.44	144100	50.44	down	down	correct
TDSB.US	Exchange Listed Funds Trust	20260819	25.09	25.133	25.09	25.133	1400	25.133	up	up	correct
TDSC.US	Exchange Listed Funds Trust	20260819	28.89	28.89	28.82	28.832	3600	28.832	down	down	correct
TDTF.US	FlexShares iBoxx 5	20260819	23.43	23.43	23.37	23.42	138400	23.42	down	down	correct
TDTT.US	FlexShares Trust	20260819	23.6	23.61	23.58	23.61	345500	23.61	up	up	correct
TDVG.US	T. Rowe Price Exchange	20260819	50.41	50.63	50.21	50.29	54400	50.29	down	down	correct
TECB.US	iShares U.S. Tech Breakthrough Multisector ETF	20260819	74.88	75.37	74.88	75.26	19300	75.26	up	up	correct
TECL.US	Direxion Shares ETF Trust	20260819	204.92	206.54	191.94	195.39	545700	195.39	down	down	correct
TECS.US	Direxion Shares ETF Trust	20260819	61.44	65.63	61.07	64.37	373300	64.37	up	up	correct
TEQI.US	T. Rowe Price Equity Income ETF	20260819	52.74	52.996	52.65	52.719	6800	52.719	down	down	correct
TFI.US	SPDR Nuveen Bloomberg Barclays Municipal Bond ETF	20260819	44.9	45.015	44.9	44.93	702470	44.7936	up	up	correct
TFLO.US	iShares Treasury Floating Rate Bond ETF	20260819	50.59	50.6	50.59	50.59	997600	50.4268
TGRW.US	T. Rowe Price Growth Stock ETF	20260819	47.52	47.52	47.231	47.231	900	47.231	down	down	correct
THD.US	iShares MSCI Thailand ETF	20260819	73.84	73.87	73.57	73.81	40500	73.81	down	down	correct
THNQ.US	Robo Global Artificial Intelligence ETF	20260819	91.34	91.723	88.92	90.281	21000	90.281	down	down	correct
TINT.US	ProShares Trust	20260819	40.55	40.55	40.55	40.55	100	40.55
TINY.US	ProShares Trust	20260819	77.94	78.5	76.43	77.87	11800	77.87	down	down	correct
TIP.US	iShares TIPS Bond ETF	20260819	107.46	107.52	107.29	107.51	3047400	107.51	up	up	correct
TIPX.US	SPDR Bloomberg Barclays 1	20260819	18.67	18.68	18.65	18.68	152700	18.68	up	up	correct
TIPZ.US	PIMCO ETF Trust	20260819	51.32	51.32	51.21	51.31	11900	51.31	down	up	incorrect
TLH.US	iShares Trust	20260819	97.42	97.63	97.165	97.63	2007798	97.2558	up	up	correct
TLTD.US	FlexShares Morningstar Developed Markets ex	20260819	104.33	104.33	103.94	104.1	2800	104.1	down	down	correct
TLTE.US	FlexShares Morningstar Emerging Markets Factor Tilt Index Fund	20260819	76.05	77.88	75.85	75.92	4100	75.92	down	up	incorrect
TMF.US	Direxion Shares ETF Trust	20260819	31.37	31.65	31.17	31.59	8238100	31.59	up	up	correct
TMV.US	Direxion Daily 20+ Year Treasury Bear 3X Shares	20260819	41.77	42.09	41.39	41.47	3005700	41.47	down	down	correct
TNA.US	Direxion Shares ETF Trust	20260819	75.42	75.78	74.2	74.54	3052000	74.54	down	down	correct
TOK.US	iShares MSCI Kokusai ETF	20260819	155.26	155.26	155.1	155.1	200	155.1	down	down	correct
TOLZ.US	ProShares Trust	20260819	59.52	59.52	59.21	59.43	5000	59.43	down	down	correct
TOTL.US	SPDR DoubleLine Total Return Tactical ETF	20260819	38.93	38.934	38.845	38.92	997020	38.7494	down	down	correct
TOTR.US	T. Rowe Price Exchange	20260819	39.7	39.7	39.66	39.699	9300	39.5252	down	down	correct
TPAY.US	Managed Portfolio Series	20260819	54.2	54.31	54.2	54.31	200	54.31	up	up	correct
TPHD.US	Timothy Plan High Dividend Stock ETF	20260819	43.95	44.162	43.64	43.67	8300	43.67	down	down	correct
TPIF.US	Timothy Plan International ETF	20260819	38.7	38.72	38.56	38.68	29200	38.68	down	down	correct
TPOR.US	Direxion Daily Transportation Bull 3X Shares	20260819	42.31	42.579	40.83	40.92	13200	40.92	down	down	correct
TPSC.US	Timothy Plan US Small Cap Core ETF	20260819	49.13	49.13	48.515	48.53	14700	48.53	down	up	incorrect
TPYP.US	Tortoise North American Pipeline Fund	20260819	44	44	43.05	43.31	36900	43.31	down	down	correct
TRND.US	Pacer Trendpilot Fund of Funds ETF	20260819	37.75	37.75	37.34	37.367	4100	37.367	down	down	correct
TSPA.US	T. Rowe Price US Equity Research ETF	20260819	48.48	48.63	48.38	48.46	206000	48.46	down	down	correct
TTT.US	ProShares Trust	20260819	74.47	74.65	73.68	73.92	10500	73.92	down	down	correct
TWM.US	ProShares UltraShort Russell2000	20260819	20.46	20.69	20.4	20.6	872000	20.6	up	up	correct
TYD.US	Direxion Daily 7	20260819	22.97	23	22.82	23	32600	23	up	up	correct
TYO.US	Direxion Daily 7	20260819	14.48	14.58	14.46	14.5	13500	14.5	up	up	correct
TZA.US	Direxion Daily Small Cap Bear 3X Shares	20260819	37.15	37.75	36.935	37.58	3916959	37.58	up	up	correct
UBOT.US	Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares	20260819	23.65	23.65	23.18	23.44	4800	23.44	down	down	correct
UBR.US	ProShares Ultra MSCI Brazil Capped	20260819	29.03	29.63	28.62	28.65	11200	28.65	down	down	correct
UBT.US	ProShares Trust	20260819	15.1	15.16	15.01	15.15	99100	15.15	up	up	correct
UCC.US	ProShares Trust	20260819	48.11	48.29	48.11	48.29	600	48.29	up	up	correct
UCIB.US	UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B	20260819	36.599	36.599	36.599	36.599	100	36.599
UCO.US	ProShares Ultra Bloomberg Crude Oil	20260819	44.19	44.98	43.52	43.8	3101400	43.8	down	down	correct
UCON.US	First Trust Exchange	20260819	24.72	24.75	24.68	24.72	456900	24.6247
UDN.US	Invesco DB US Dollar Index Bearish Fund	20260819	18.3	18.35	18.3	18.35	118400	18.35	up	up	correct
UDOW.US	ProShares Trust	20260819	74.14	74.66	73.41	73.67	1524900	73.67	down	down	correct
UEVM.US	VictoryShares USAA MSCI Emerging Markets Value Momentum ETF	20260819	59.93	60	59.818	59.818	1000	59.818	down	down	correct
UGA.US	United States Gasoline Fund LP	20260819	124.71	124.87	122.27	122.73	16700	122.73	down	down	correct
UGE.US	ProShares Ultra Consumer Goods	20260819	19.86	20.16	19.86	19.96	16500	19.96	up	up	correct
UGL.US	ProShares Trust II	20260819	53.31	54.57	52.98	54.56	4425300	54.56	up	up	correct
UITB.US	VictoryShares USAA Core Intermediate	20260819	46.26	46.285	46.185	46.279	163300	46.279	up	up	correct
UIVM.US	VictoryShares USAA MSCI International Value Momentum ETF	20260819	77.51	77.51	77.23	77.296	1600	77.296	down	down	correct
UJB.US	ProShares Ultra High Yield	20260819	78.94	78.94	78.94	78.94	100	78.94
ULE.US	ProShares Trust II	20260819	12.83	12.9	12.82	12.89	26400	12.89	up	up	correct
ULST.US	SPDR SSgA Ultra Short Term Bond ETF	20260819	40.36	40.38	40.35	40.38	226231	40.24	up	up	correct
ULVM.US	VictoryShares USAA MSCI USA Value Momentum ETF	20260819	110.95	111.23	109.99	109.99	1900	109.99	down	down	correct
UMDD.US	ProShares UltraPro MidCap400	20260819	37.56	37.56	36.67	36.67	900	36.67	down	down	correct
UMI.US	USCF Midstream Energy Income Fund	20260819	64.56	64.59	61.34	61.52	21400	61.0597	down	down	correct
UNG.US	United States Natural Gas Fund LP	20260819	10.29	10.33	10	10.01	11197300	10.01	down	down	correct
UNL.US	United States 12 Month Natural Gas Fund LP	20260819	5.94	5.95	5.83	5.86	66800	5.86	down	down	correct
UPRO.US	ProShares UltraPro S&P500	20260819	152.92	154.15	151.63	152.16	1827200	152.16	down	down	correct
UPV.US	ProShares Ultra FTSE Europe	20260819	105.76	106.13	105.76	106.13	300	106.13	up	down	incorrect
UPW.US	ProShares Ultra Utilities	20260819	22.57	22.57	22.14	22.35	9900	22.35	down	down	correct
URA.US	Global X Funds	20260819	44.33	45.03	43.97	45.01	2319300	45.01	up	up	correct
URE.US	ProShares Ultra Real Estate	20260819	70.75	70.93	70.51	70.93	900	70.93	up	down	incorrect
URNM.US	North Shore Global Uranium Mining ETF	20260819	54.65	55.645	54.56	55.55	345800	55.55	up	up	correct
URTH.US	iShares MSCI World ETF	20260819	209.89	209.98	209.04	209.22	572200	209.22	down	down	correct
URTY.US	ProShares Trust	20260819	87.68	88.16	86.37	86.71	300900	86.71	down	down	correct
USAI.US	Pacer American Energy Independence ETF	20260819	47.97	47.97	47.05	47.1531	3932	46.9956	down	down	correct
USCI.US	United States Commodity Index Funds Trust	20260819	104.92	105.58	104.74	104.93	8000	104.93	up	up	correct
USD.US	ProShares Ultra Semiconductors	20260819	89.27	89.65	83.448	84.86	731099	84.86	down	down	correct
USDU.US	WisdomTree Trust	20260819	26.39	26.39	26.21	26.21	203100	26.21	down	down	correct
USFR.US	WisdomTree Trust	20260819	50.47	50.48	50.46	50.48	4060486	50.3196	up	up	correct
USL.US	United States 12 Month Oil Fund LP	20260819	52.16	52.6	51.8	52.12	6000	52.12	down	down	correct
USML.US	ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN	20260819	86.4	87.24	86.3799	87.175	1945	87.175	up	up	correct
USO.US	United States Oil Fund LP	20260819	131.17	133.36	130.44	130.91	4393900	130.91	down	down	correct
USRT.US	iShares Core U.S. REIT ETF	20260819	67.04	67.17	66.6	67.1	312200	67.1	up	up	correct
USSG.US	DBX ETF Trust	20260819	72.26	72.42	72.15	72.21	11400	72.21	down	down	correct
UST.US	ProShares Ultra 7	20260819	41.56	41.61	41.47	41.6	4300	41.6	up	up	correct
USTB.US	VictoryShares USAA Core Short	20260819	50.53	50.53	50.465	50.485	267000	50.485	down	down	correct
USVM.US	VictoryShares USAA MSCI USA Small Cap Value Momentum ETF	20260819	111.52	111.58	110.29	110.43	51900	110.43	down	down	correct
UTES.US	ETFis Series Trust I	20260819	76.46	76.612	75.86	76.33	140800	76.33	down	down	correct
UTSL.US	Direxion Daily Utilities Bull 3X Shares	20260819	41.38	41.77	40.35	40.94	83300	40.94	down	down	correct
UUP.US	Invesco DB US Dollar Index Trust	20260819	27.95	27.96	27.88	27.88	1473100	27.88	down	down	correct
UWM.US	ProShares Ultra Russell2000	20260819	67.7	67.93	66.99	67.19	214700	67.19	down	down	correct
UXI.US	ProShares Ultra Industrials	20260819	61.6	61.6	60.57	60.57	4100	60.57	down	down	correct
UYG.US	ProShares Ultra Financials	20260819	98.83	99.55	97.27	97.27	7200	97.27	down	down	correct
UYM.US	ProShares Ultra Basic Materials	20260819	31.3	32	31.29	31.31	8200	31.31	up	up	correct
VALQ.US	American Century ETF Trust	20260819	72.48	73.17	72.48	72.737	2100	72.737	up	up	correct
VAW.US	Vanguard Materials Index Fund ETF Shares	20260819	235.23	238	234.35	235.32	64200	235.32	up	down	incorrect
VB.US	Vanguard Small	20260819	306.44	307.52	305.53	305.95	397800	305.95	down	up	incorrect
VBK.US	Vanguard Small	20260819	361.6	362.12	357.39	360.2	292100	360.2	down	up	incorrect
VBND.US	ETF Series Solutions	20260819	43	43.02	42.936	42.989	44700	42.989	down	up	incorrect
VBR.US	Vanguard Small	20260819	249.89	251.83	249.61	250.14	402800	250.14	up	down	incorrect
VCLN.US	Virtus Duff & Phelps Clean Energy ETF	20260819	27.805	28.11	27.72	27.928	400	27.928	up	down	incorrect
VCR.US	Vanguard Consumer Discretionary Index Fund ETF Shares	20260819	392.88	400.17	392.88	399.22	37600	399.22	up	up	correct
VDC.US	Vanguard Consumer Staples Index Fund ETF Shares	20260819	232.49	236.22	232.49	234.4	225700	234.4	up	up	correct
VDE.US	Vanguard Energy Index Fund ETF Shares	20260819	179.91	180.8	178.61	179.06	471800	179.06	down	down	correct
VEA.US	Vanguard FTSE Developed Markets Index Fund ETF Shares	20260819	73.12	73.15	72.64	72.83	13529200	72.83	down	down	correct
VEGA.US	AdvisorShares Trust	20260819	53.38	53.38	53.24	53.26	13100	53.26	down	down	correct
VEGI.US	iShares MSCI Global Agriculture Producers ETF	20260819	44.5	44.78	44.32	44.32	9800	44.32	down	down	correct
VEGN.US	US Vegan Climate ETF	20260819	78.54	78.54	76.841	76.841	6100	76.841	down	down	correct
VEU.US	Vanguard FTSE All	20260819	85.25	85.28	84.74	84.96	1540600	84.96	down	down	correct
VFH.US	Vanguard Financials Index Fund ETF Shares	20260819	141.91	142.38	140.52	140.65	654000	140.65	down	down	correct
VGK.US	Vanguard FTSE Europe Index Fund ETF Shares	20260819	92.2	92.35	91.97	92.23	3150500	92.23	up	up	correct
VGT.US	Vanguard World Fund	20260819	120.22	120.53	118.07	118.8	2722100	118.8	down	down	correct
VHT.US	Vanguard Health Care Index Fund ETF Shares	20260819	323.52	330.75	323.52	329.48	275900	329.48	up	up	correct
VIDI.US	ETF Series Solutions	20260819	40.35	40.35	39.97	40.11	35200	40.11	down	down	correct
VIG.US	Vanguard Specialized Funds	20260819	245.47	246.54	244.79	245	891100	245	down	down	correct
VIOG.US	Vanguard S&P Small	20260819	151.99	151.99	150.47	150.47	16600	150.47	down	down	correct
VIOO.US	Vanguard Admiral Funds	20260819	137.93	138.22	137.07	137.16	57300	137.16	down	down	correct
VIOV.US	Vanguard S&P Small	20260819	119.48	120.03	118.94	119.03	31700	119.03	down	down	correct
VIS.US	Vanguard Industrials Index Fund ETF Shares	20260819	354.39	354.39	349.02	349.26	68500	349.26	down	down	correct
VLU.US	SPDR S&P 1500 Value Tilt ETF	20260819	249.75	249.95	248.42	248.53	5400	248.53	down	down	correct
VNLA.US	Janus Henderson Short Duration Income ETF	20260819	48.94	48.94	48.93	48.93	349425	48.7406	down	down	correct
VNQ.US	Vanguard Specialized Funds	20260819	98.18	98.65	97.86	98.61	2572200	98.61	up	up	correct
VNSE.US	Natixis ETF Trust II	20260819	42.038	42.038	42.038	42.038	100	42.038
VO.US	Vanguard Mid	20260819	83.6	83.76	82.99	83.07	2076100	83.07	down	down	correct
VOE.US	Vanguard Mid	20260819	210.08	211.05	208.8	208.97	315700	208.97	down	down	correct
VOO.US	Vanguard S&P 500 ETF	20260819	708.19	710.1	706.1	706.91	7021800	706.91	down	down	correct
VOOG.US	Vanguard S&P 500 Growth Index Fund ETF Shares	20260819	84.15	84.24	83.44	83.78	995300	83.78	down	down	correct
VOOV.US	Vanguard Admiral Funds	20260819	229.76	231.66	229.76	230.2	85400	230.2	up	up	correct
VOT.US	Vanguard Mid	20260819	307.74	308.4	304.85	305.67	162200	305.67	down	down	correct
VOX.US	Vanguard Communication Services Index Fund ETF Shares	20260819	184.32	186.92	183.8	185.67	135600	185.67	up	up	correct
VPC.US	ETFis Series Trust I	20260819	15.73	15.845	15.73	15.788	29600	15.788	up	up	correct
VPL.US	Vanguard FTSE Pacific Index Fund ETF Shares	20260819	114.72	114.8	113.24	113.72	253700	113.72	down	down	correct
VPU.US	Vanguard Utilities Index Fund ETF Shares	20260819	191.12	191.75	189.52	190.36	196800	190.36	down	down	correct
VRAI.US	Virtus Real Asset Income ETF	20260819	29.09	29.09	28.952	28.952	300	28.952	down	down	correct
VRP.US	Invesco Variable Rate Preferred ETF	20260819	24.14	24.18	24.11	24.17	1628239	24.0805	up	up	correct
VSLU.US	ETF Opportunities Trust	20260819	48.97	49.166	48.9	48.94	17400	48.94	down	up	incorrect
VSS.US	Vanguard FTSE All	20260819	159.08	159.48	158.5	159.18	139400	159.18	up	down	incorrect
VT.US	Vanguard Total World Stock Index Fund ETF Shares	20260819	161.01	161.37	160.54	160.7	2481500	160.7	down	up	incorrect
VTEB.US	Vanguard Tax	20260819	49.65	49.69	49.59	49.66	7720913	49.5157	up	down	incorrect
VTI.US	Vanguard Index Funds	20260819	380.71	381.67	379.57	379.99	2688145	379.99	down	up	incorrect
VTV.US	Vanguard Value Index Fund ETF Shares	20260819	227.71	228.57	226.75	226.95	7409500	226.95	down	up	incorrect
VUG.US	Vanguard Growth Index Fund ETF Shares	20260819	88.05	88.39	87.465	87.93	9363226	87.93	down	down	correct
VUSE.US	Vident Core U.S. Equity Fund	20260819	73.65	73.9	73.447	73.447	28100	73.447	down	down	correct
VV.US	Vanguard Large	20260819	354.82	355.61	353.77	354.12	188500	354.12	down	down	correct
VWO.US	Vanguard FTSE Emerging Markets Index Fund ETF Shares	20260819	60.18	60.27	59.92	60.04	8772300	60.04	down	down	correct
VXF.US	Vanguard Extended Market Index Fund ETF Shares	20260819	247.7	247.71	245.75	246.53	409000	246.53	down	down	correct
VYM.US	Vanguard High Dividend Yield Index Fund ETF Shares	20260819	166.16	166.55	165.21	165.34	821200	165.34	down	down	correct
WANT.US	Direxion Daily Cnsmr Discret Bull 3XShrs	20260819	41.95	43.41	41.85	42.96	13000	42.96	up	up	correct
WBIF.US	Absolute Shares Trust	20260819	37	37	36.919	36.919	200	36.919	down	down	correct
WBIG.US	WBI BullBear Yield 3000 ETF	20260819	27.06	27.06	27.06	27.06	250	27.0264
WBIL.US	WBI BullBear Quality 3000 ETF	20260819	40.88	40.88	40.88	40.88	100	40.88
WBIY.US	WBI Power Factor High Dividend ETF	20260819	39.02	39.22	39.003	39.003	2800	39.003	down	down	correct
WDIV.US	SPDR Index Shares Funds	20260819	85.34	85.44	85.1	85.19	3300	85.19	down	down	correct
WEAT.US	Teucrium Wheat	20260819	24.81	25.45	24.81	25.34	536800	25.34	up	up	correct
WEBL.US	Direxion Daily Dow Jones Internet Bull 3X Shares	20260819	27.75	28.775	27.45	28.27	83500	28.27	up	up	correct
WEBS.US	Direxion Daily Dow Jones Internet Bear 3X Shares	20260819	15.34	15.39	14.74	14.96	37300	14.96	down	down	correct
WIP.US	SPDR FTSE International Government Inflation	20260819	39.7	39.8	39.57	39.8	38828	39.6781	up	up	correct
WLTH.US	WLTH	20260819	9.03	9.19	8.93	9.08	1132800	9.08	up	down	incorrect
WOMN.US	Impact Shares YWCA Women's Empowerment ETF	20260819	45.64	45.64	45.64	45.64	100	45.64
WTMF.US	WisdomTree Managed Futures Strategy Fund	20260819	41.66	41.73	41.54	41.62	11100	41.62	down	up	incorrect
WWJD.US	Inspire International ESG ETF	20260819	44.01	44.01	40.619	40.69	61200	40.69	down	down	correct
XAR.US	SPDR S&P Aerospace & Defense ETF	20260819	291.52	291.52	283	284.1	270300	284.1	down	down	correct
XBI.US	SPDR S&P Biotech ETF	20260819	165.7	169.68	164.5	169.55	14090500	169.55	up	up	correct
XCEM.US	Columbia EM Core ex	20260819	50.49	50.6	49.91	50.2	120100	50.2	down	down	correct
XCLR.US	Global X S&P 500® Collar 95	20260819	28.079	28.079	28.079	28.079	100	28.079
XDIV.US	Metaurus Equity Component Trust	20260819	31.37	31.46	31.354	31.354	25800	31.354	down	down	correct
XES.US	SPDR S&P Oil & Gas Equipment & Services ETF	20260819	125.07	125.2	121.69	122.37	37400	122.37	down	down	correct
XHB.US	SPDR S&P Homebuilders ETF	20260819	108.15	109.87	107.71	108.23	2752600	108.23	up	up	correct
XHE.US	SPDR Series Trust	20260819	95.69	97.65	95.69	96.91	13300	96.91	up	down	incorrect
XHS.US	SPDR Series Trust	20260819	135.42	136.24	135.11	135.32	19800	135.32	down	down	correct
XITK.US	SPDR Series Trust	20260819	201.487	201.487	201.487	201.487	500	201.487
XLB.US	Materials Select Sector SPDR Fund	20260819	52.52	53.15	52.28	52.52	10882900	52.52
XLC.US	Communication Services Select Sector SPDR Fund	20260819	110.43	112.16	110.25	111.32	3385700	111.32	up	up	correct
XLE.US	The Select Sector SPDR Trust	20260819	63.85	64.25	63.4	63.58	25537822	63.58	down	up	incorrect
XLF.US	Financial Select Sector SPDR Fund	20260819	57.88	58.2	57.42	57.48	35648300	57.48	down	down	correct
XLG.US	Invesco S&P 500 Top 50 ETF	20260819	62.54	62.71	62.19	62.45	1158200	62.45	down	down	correct
XLI.US	Industrial Select Sector SPDR Fund	20260819	184.24	184.62	181.72	181.95	8312100	181.95	down	up	incorrect
XLK.US	Technology Select Sector SPDR Fund	20260819	186.39	186.91	182.41	183.64	7310400	183.64	down	down	correct
XLP.US	Consumer Staples Select Sector SPDR Fund	20260819	85.72	87.19	85.72	86.54	11244000	86.54	up	down	incorrect
XLRE.US	The Real Estate Select Sector SPDR Fund	20260819	44.89	45.085	44.645	44.99	4617600	44.99	up	up	correct
XLSR.US	SPDR SSGA U.S. Sector Rotation ETF	20260819	66.55	66.65	66.33	66.357	59700	66.357	down	down	correct
XLU.US	The Select Sector SPDR Trust	20260819	44.26	44.38	43.8	44.02	15856400	44.02	down	down	correct
XLV.US	Health Care Select Sector SPDR Fund	20260819	172.47	176.6	172.29	175.68	16538900	175.68	up	up	correct
XLY.US	The Select Sector SPDR Trust	20260819	116.9	119.06	116.73	118.59	7526400	118.59	up	up	correct
XME.US	SPDR Series Trust	20260819	116.65	118.69	114.63	117.07	3986000	117.07	up	up	correct
XMHQ.US	Invesco S&P MidCap Quality ETF	20260819	119.58	119.86	119.05	119.48	178000	119.48	down	down	correct
XMLV.US	Invesco S&P MidCap Low Volatility ETF	20260819	68.39	68.68	68.09	68.13	6100	68.13	down	down	correct
XMMO.US	Invesco S&P MidCap Momentum ETF	20260819	162.83	162.83	158.55	159.52	293500	159.52	down	down	correct
XMVM.US	Invesco S&P MidCap Value with Momentum ETF	20260819	75.87	75.87	74.77	74.8	24700	74.8	down	down	correct
XNTK.US	SPDR NYSE Technology ETF	20260819	361.06	362.27	353.05	356.92	603700	356.92	down	up	incorrect
XOP.US	SPDR S&P Oil & Gas Exploration & Production ETF	20260819	186.41	187.81	185.36	186.33	3311100	186.33	down	up	incorrect
XPH.US	SPDR Series Trust	20260819	73.5	74.35	73.38	74.06	134800	74.06	up	up	correct
XPND.US	First Trust Exchange	20260819	39.62	39.62	39.085	39.085	2300	39.085	down	down	correct
XPP.US	ProShares Ultra FTSE China 50	20260819	21.38	21.47	21.38	21.38	2300	21.38
XRMI.US	Global X S&P 500® Risk Managed Income ETF	20260819	17.45	17.45	17.41	17.425	7300	17.2461	down	down	correct
XRT.US	SPDR S&P Retail ETF	20260819	87.65	89.22	87.65	88.83	4572500	88.83	up	down	incorrect
XSD.US	SPDR Series Trust	20260819	522.07	523.86	497.7	503.3	55100	503.3	down	up	incorrect
XSLV.US	Invesco S&P SmallCap Low Volatility ETF	20260819	53.44	53.44	53.11	53.11	2600	53.11	down	up	incorrect
XSMO.US	Invesco S&P SmallCap Momentum ETF	20260819	88.6	88.6	87.04	87.25	489800	87.25	down	down	correct
XSOE.US	WisdomTree Emerging Markets ex	20260819	47.25	47.25	46.85	47	68300	47	down	down	correct
XSVM.US	Invesco S&P SmallCap Value with Momentum ETF	20260819	71.25	71.27	70.27	70.36	13800	70.36	down	down	correct
XSW.US	SPDR S&P Software & Services ETF	20260819	197.62	201.97	196.52	200.17	33800	200.17	up	up	correct
XTL.US	SPDR Series Trust	20260819	216.2	216.2	212.82	213.74	17000	213.74	down	down	correct
XTN.US	SPDR S&P Transportation ETF	20260819	109.13	109.15	107.7	107.7	67100	107.7	down	down	correct
XYLD.US	Global X Funds	20260819	41.67	41.67	41.63	41.66	339000	41.349	down	down	correct
XYLG.US	Global X S&P 500® Covered Call & Growth ETF	20260819	29.615	29.63	29.52	29.585	6821	29.4754	down	down	correct
YANG.US	Direxion Shares ETF Trust	20260819	28.37	28.37	27.85	27.98	768300	27.98	down	down	correct
YCL.US	ProShares Ultra Yen	20260819	18.13	18.2	18.1	18.18	19900	18.18	up	up	correct
YCS.US	ProShares UltraShort Yen	20260819	54.15	54.25	53.95	53.95	33000	53.95	down	down	correct
YINN.US	Direxion Daily FTSE China Bull 3X Shares	20260819	29.65	30.17	29.65	30.02	1234000	30.02	up	down	incorrect
YLD.US	Principal Exchange	20260819	18.96	18.99	18.945	18.99	183949	18.8771	up	down	incorrect
YOLO.US	AdvisorShares Trust	20260819	2.86	2.97	2.81	2.95	26100	2.95	up	up	correct
YXI.US	ProShares Short FTSE China 50	20260819	21.67	21.75	21.64	21.71	2300	21.71	up	up	correct
YYY.US	Amplify ETF Trust	20260819	11.48	11.48	11.455	11.48	154126	11.3594
ZHDG.US	ZEGA Buy and Hedge ETF	20260819	24.08	24.28	24.04	24.053	3700	24.053	down	up	incorrect
ZIG.US	ETF Series Solutions	20260819	40.8	41.32	40.8	41.056	1600	41.056	up	down	incorrect
ZROZ.US	PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange	20260819	59	59.37	58.82	59.27	1489600	59.27	up	down	incorrect
ZSL.US	ProShares Trust II	20260819	24.39	24.66	23.41	23.45	2417500	23.45	down	up	incorrect