CollectAI

close-nyse_etfs

2026/08/20

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAA.US	Listed Funds Trust	20260820	24.96	24.96	24.93	24.945	2400	24.8551	down	down	correct
AAAU.US	Goldman Sachs Physical Gold ETF	20260820	44.08	44.75	44.06	44.65	1565400	44.65	up	up	correct
ABEQ.US	Absolute Core Strategy ETF	20260820	39.12	39.41	39.12	39.174	20600	39.174	up	up	correct
ACES.US	ALPS Clean Energy ETF	20260820	31.42	31.595	30.9	30.97	25800	30.97	down	down	correct
ACSG.US	Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF	20260820	51.2	51.2	49.1	49.162	2700	49.162	down	down	correct
ACVF.US	ETF Opportunities Trust	20260820	55.74	55.74	55.372	55.372	4300	55.372	down	down	correct
ADIV.US	SmartETFs Asia Pacific Dividend Builder ETF	20260820	19.78	19.78	19.7	19.775	10400	19.775	down	up	incorrect
AFK.US	VanEck Vectors Africa Index ETF	20260820	28.81	29.2	28.65	29.18	27400	29.18	up	up	correct
AFLG.US	First Trust Active Factor Large Cap ETF	20260820	44.71	44.87	44.56	44.6	52200	44.6	down	up	incorrect
AFMC.US	First Trust Active Factor Mid Cap ETF	20260820	41.13	41.22	40.91	40.94	31500	40.94	down	up	incorrect
AFSM.US	First Trust Active Factor Small Cap ETF	20260820	40.66	40.695	40.33	40.376	8400	40.376	down	down	correct
AGG.US	iShares Core U.S. Aggregate Bond ETF	20260820	97.49	97.635	97.425	97.49	5695758	97.1527
AGGY.US	WisdomTree Trust	20260820	42.75	42.815	42.72	42.77	92122	42.591	up	up	correct
AGOX.US	Adaptive Growth Opportunities ETF	20260820	33.73	34.28	33.72	34.22	23500	34.22	up	up	correct
AGQ.US	ProShares Trust II	20260820	83.95	89.42	83.95	87.65	3796200	87.65	up	up	correct
AGZ.US	iShares Agency Bond ETF	20260820	108.57	108.785	108.57	108.7813	10589	108.4708	up	down	incorrect
AHYB.US	American Century ETF Trust	20260820	45.98	46.01	45.91	45.95	5200	45.95	down	down	correct
AIEQ.US	AI Powered Equity ETF	20260820	50.55	50.55	50.23	50.349	6200	50.349	down	down	correct
ALTL.US	Pacer Funds Trust	20260820	47.07	47.07	46.87	46.87	12437	46.87	down	up	incorrect
AMAX.US	Starboard Investment Trust	20260820	7.6	7.68	7.6	7.624	14787	7.5498	up	down	incorrect
AMLP.US	ALPS ETF Trust	20260820	55.11	55.45	54.83	54.91	1198100	54.91	down	down	correct
AMOM.US	QRAFT AI	20260820	58.36	58.36	57.86	57.892	1400	57.892	down	down	correct
AMUB.US	UBS ETRACS Alerian MLP Index ETN Series B	20260820	23.6153	23.6153	23.6153	23.6153	7	23.3046
AMZA.US	InfraCap MLP ETF	20260820	50.24	50.45	49.75	49.8	22500	49.8	down	down	correct
ANEW.US	ProShares Trust	20260820	54.132	54.132	54.132	54.132	100	54.132
AOA.US	iShares Trust	20260820	98.86	99.05	98.53	98.53	103000	98.53	down	up	incorrect
AOK.US	iShares Core Conservative Allocation ETF	20260820	41.33	41.35	41.25	41.26	75500	41.26	down	down	correct
AOM.US	iShares Core Moderate Allocation ETF	20260820	49.65	49.82	49.65	49.68	114000	49.68	up	up	correct
AOR.US	iShares Trust	20260820	69.68	69.9	69.61	69.63	240800	69.63	down	down	correct
ARB.US	AltShares Trust	20260820	29.74	29.75	29.72	29.73	13300	29.73	down	down	correct
ARGT.US	Global X Funds	20260820	91.63	93	91.63	92.29	140000	92.29	up	down	incorrect
ARKF.US	ARK ETF Trust	20260820	44.47	44.5	43.79	44.17	88900	44.17	down	down	correct
ARKK.US	ARK ETF Trust	20260820	83.32	84	82.54	83.27	6327000	83.27	down	down	correct
ARKW.US	ARK Next Generation Internet ETF	20260820	152.02	152.02	150.4	151.38	52200	151.38	down	down	correct
ASEA.US	Global X Funds	20260820	21.54	21.56	21.49	21.5	19400	21.5	down	up	incorrect
ASHR.US	DBX ETF Trust	20260820	34.24	34.27	34.14	34.25	2370600	34.25	up	up	correct
ASHS.US	Xtrackers Harvest CSI 500 China	20260820	42.73	42.8	42.66	42.76	9700	42.76	up	up	correct
ATFV.US	Alger 35 ETF	20260820	39.73	39.73	39.08	39.243	39800	39.243	down	down	correct
AUSF.US	Global X Funds	20260820	52.1	52.25	51.84	51.85	54200	51.85	down	down	correct
AVDE.US	American Century ETF Trust	20260820	93.36	93.86	93.25	93.45	1291900	93.45	up	down	incorrect
AVDV.US	American Century ETF Trust	20260820	110.41	111.21	110.38	110.78	710600	110.78	up	up	correct
AVEM.US	American Century ETF Trust	20260820	92.98	93.88	92.97	93.54	1874700	93.54	up	up	correct
AVES.US	Avantis® Emerging Markets Value ETF	20260820	64.54	64.94	64.42	64.83	77900	64.83	up	up	correct
AVIG.US	Avantis Core Fixed Income ETF	20260820	40.75	40.82	40.735	40.77	123300	40.77	up	down	incorrect
AVIV.US	Avantis International Large Cap	20260820	82.81	83.045	82.64	82.83	79700	82.83	up	up	correct
AVLV.US	American Century ETF Trust	20260820	94.17	94.675	93.855	93.89	16220700	93.89	down	up	incorrect
AVMU.US	Avantis Core Municipal Fixed Income ETF	20260820	45.08	45.19	45.02	45.165	12500	45.165	up	down	incorrect
AVRE.US	AVRE	20260820	48.15	48.529	48.09	48.35	47500	48.35	up	up	correct
AVSF.US	American Century ETF Trust	20260820	46.37	46.4	46.361	46.4	28800	46.4	up	up	correct
AVUS.US	American Century ETF Trust	20260820	130.59	130.9	129.88	129.91	333700	129.91	down	down	correct
AVUV.US	American Century ETF Trust	20260820	125.89	126.14	125.36	125.62	1559400	125.62	down	up	incorrect
AWAY.US	ETFMG Travel Tech ETF	20260820	20.01	20.05	20.01	20.05	1600	20.05	up	down	incorrect
BAB.US	Invesco Exchange	20260820	26.42	26.495	26.41	26.42	588181	26.3195
BAR.US	GraniteShares Gold Trust	20260820	44.05	44.69	43.98	44.59	323200	44.59	up	up	correct
BATT.US	Amplify ETF Trust	20260820	15.26	15.514	15.26	15.43	24500	15.43	up	down	incorrect
BBC.US	Virtus LifeSci Biotech Clinical Trials ETF	20260820	56.04	56.04	53.45	53.871	17200	53.871	down	down	correct
BBMC.US	JPMorgan BetaBuilders U.S. Mid Cap Equity ETF	20260820	128.04	128.07	127.66	127.66	12400	127.66	down	up	incorrect
BBP.US	ETFis Series Trust I	20260820	109.47	109.47	106.145	106.77	8600	106.77	down	down	correct
BBSC.US	JPMorgan BetaBuilders U.S. Small Cap Equity ETF	20260820	90.85	90.85	90.85	90.85	200	90.85
BCD.US	Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K	20260820	37.96	38.08	37.96	38.05	30300	38.05	up	up	correct
BCI.US	Aberdeen Standard Bloomberg All Commodity Strategy K	20260820	25.28	25.36	25.23	25.32	946100	25.32	up	up	correct
BDCX.US	ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN	20260820	20.92	20.92	20.72	20.74	1000	20.74	down	down	correct
BDCZ.US	UBS ETRACS Wells Fargo Business Development Company Index ETN	20260820	15.35	15.455	15.35	15.455	300	15.455	up	up	correct
BDRY.US	ETF Managers Group Commodity Trust I	20260820	14.11	14.29	14.11	14.19	21000	14.19	up	up	correct
BEDZ.US	AdvisorShares Hotel ETF	20260820	36.51	36.51	36.4159	36.4159	329	36.4159	down	down	correct
BERZ.US	MicroSectors™ Solactive FANG & Innovation	20260820	21.39	21.755	21.18	21.43	58400	21.43	up	up	correct
BETZ.US	Roundhill Sports Betting & iGaming ETF	20260820	19.06	19.75	19.06	19.489	4800	19.489	up	down	incorrect
BFOR.US	Barron's 400 ETF	20260820	24.18	24.25	24.09	24.09	33900	24.09	down	down	correct
BIBL.US	Northern Lights Fund Trust IV	20260820	55.43	55.864	55.38	55.51	26300	55.51	up	up	correct
BIGY.US	ETF Series Solutions	20260820	52.29	52.529	52.11	52.17	11600	52.17	down	up	incorrect
BIL.US	SPDR Bloomberg Barclays 1	20260820	91.57	91.58	91.57	91.57	6654700	91.2905
BILS.US	SPDR Series Trust	20260820	99.35	99.35	99.33	99.35	210205	99.0359
BITO.US	ProShares Bitcoin Strategy ETF	20260820	9.71	9.86	9.6	9.81	134899400	9.81	up	down	incorrect
BITQ.US	Exchange Traded Concepts Trust	20260820	24.3	24.59	23.98	24.59	108600	24.59	up	up	correct
BIV.US	Vanguard Intermediate	20260820	75.51	75.63	75.4601	75.52	1253885	75.234	up	up	correct
BIZD.US	VanEck Vectors BDC Income ETF	20260820	13.28	13.36	13.2	13.29	2867900	13.29	up	up	correct
BKAG.US	BNY Mellon Core Bond ETF	20260820	41.32	41.38	41.294	41.36	110900	41.2192	up	up	correct
BKEM.US	BNY Mellon ETF Trust	20260820	30.41	30.94	30.3	30.449	6500	30.449	up	up	correct
BKF.US	iShares MSCI BRIC ETF	20260820	40.46	40.6	40.46	40.6	1300	40.6	up	down	incorrect
BKHY.US	BNY Mellon High Yield Beta ETF	20260820	47.31	47.31	47.21	47.263	9200	47.0069	down	up	incorrect
BKIE.US	BNY Mellon International Equity ETF	20260820	34.58	34.67	34.507	34.58	120400	34.58
BKLC.US	BNY Mellon US Large Cap Core Equity ETF	20260820	48.99	49.09	48.7	48.72	1244339	48.72	down	up	incorrect
BKLN.US	Invesco Exchange	20260820	20.59	20.59	20.57	20.59	7158198	20.4766
BKMC.US	BNY Mellon US Mid Cap Core Equity ETF	20260820	41.28	41.381	41.19	41.25	9800	41.25	down	down	correct
BKSE.US	BNY Mellon ETF Trust	20260820	44.67	44.727	44.61	44.626	1400	44.626	down	down	correct
BKUI.US	BNY Mellon ETF Trust	20260820	49.68	49.7	49.68	49.7	18700	49.5412	up	up	correct
BLES.US	Northern Lights Fund Trust IV	20260820	49.885	50.03	49.875	49.93	10200	49.93	up	up	correct
BLOK.US	Amplify Transformational Data Sharing ETF	20260820	61.85	62.06	61.11	61.88	126500	61.88	up	up	correct
BLV.US	Vanguard Long	20260820	66.01	66.295	65.905	66.03	731549	65.75	up	up	correct
BMED.US	BlackRock Future Health ETF	20260820	34.44	34.63	34.061	34.061	6100	34.061	down	down	correct
BNDC.US	FlexShares Core Select Bond Fund	20260820	21.744	21.766	21.74	21.755	6400	21.755	up	down	incorrect
BNDD.US	BNDD	20260820	95.79	96.185	95.43	95.43	1200	95.1434	down	down	correct
BNKD.US	MicroSectors U.S. Big Banks Index	20260820	28.79	28.79	28.79	28.79	100	28.79
BNKU.US	MicroSectors U.S. Big Banks Index 3X Leveraged ETNs	20260820	44.07	44.8	42.35	42.351	7500	42.351	down	down	correct
BNO.US	United States Brent Oil Fund LP	20260820	53.55	53.75	53.07	53.49	1435500	53.49	down	down	correct
BOAT.US	SonicShares Global Shipping ETF	20260820	48.51	48.51	47.99	48.4	40000	48.4	down	up	incorrect
BOIL.US	ProShares Ultra Bloomberg Natural Gas	20260820	19.15	19.22	18.47	18.95	5213200	18.95	down	down	correct
BOND.US	PIMCO Active Bond Exchange	20260820	90.64	90.72	90.5001	90.62	599719	90.2191	down	up	incorrect
BOUT.US	Innovator ETFs Trust	20260820	44	44.38	43.9	43.9	2400	43.9	down	down	correct
BRF.US	VanEck Vectors ETF Trust	20260820	15.11	15.11	14.96	15.04	2600	15.04	down	down	correct
BRZU.US	Direxion Daily MSCI Brazil Bull 2X Shares	20260820	85.52	87.99	85.52	85.83	20826	85.83	up	up	correct
BSV.US	Vanguard Short	20260820	77.58	78	77.58	77.62	1781369	77.3512	up	down	incorrect
BTAL.US	AGFiQ U.S. Market Neutral Anti	20260820	12.03	12.15	12	12.08	288700	12.08	up	down	incorrect
BUL.US	Pacer US Cash Cows Growth ETF	20260820	64.37	65.015	64.37	64.428	8100	64.428	up	up	correct
BULZ.US	MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs	20260820	36.02	36.425	35.4	35.94	293000	35.94	down	down	correct
BUZZ.US	VanEck Vectors ETF Trust	20260820	36.52	36.68	36.2	36.47	11400	36.47	down	down	correct
BWX.US	SPDR Bloomberg Barclays International Treasury Bond ETF	20260820	21.91	21.995	21.88	21.93	451554	21.8856	up	up	correct
BWZ.US	SPDR Bloomberg Barclays Short Term International Treasury Bond ETF	20260820	27.34	27.41	27.34	27.355	22511	27.3051	up	up	correct
BYLD.US	iShares Yield Optimized Bond ETF	20260820	22.31	22.33	22.29	22.3	36600	22.3	down	down	correct
BZQ.US	ProShares Trust	20260820	23.13	23.4	23.13	23.36	2200	23.36	up	down	incorrect
CANE.US	Teucrium Sugar	20260820	11.35	11.52	11.18	11.19	281400	11.19	down	down	correct
CAPE.US	Barclays ETN+ Shiller Capet ETN	20260820	33.185	33.235	33.07	33.086	14500	33.086	down	down	correct
CBON.US	VanEck Vectors ChinaAMC China Bond ETF	20260820	24.13	24.13	24.07	24.12	2097	24.0934	down	down	correct
CBSE.US	Listed Funds Trust	20260820	48.31	48.31	48.085	48.163	900	48.163	down	down	correct
CCOR.US	Core Alternative ETF	20260820	26.47	26.645	26.47	26.568	3100	26.568	up	up	correct
CEF.US	Sprott Physical Gold and Silver Trust	20260820	46.14	46.63	45.49	46.3	454100	46.3	up	up	correct
CEFD.US	ETRACS Monthly Pay 1.5X Leveraged Closed	20260820	18.995	18.995	18.986	18.986	300	18.986	down	down	correct
CEW.US	WisdomTree Emerging Currency Strategy Fund	20260820	20.02	20.02	19.91	19.92	3000	19.92	down	down	correct
CGW.US	Invesco Exchange	20260820	65.15	65.21	64.73	64.86	15800	64.86	down	up	incorrect
CHAU.US	Direxion Daily CSI 300 China A Share Bull 2X Shares	20260820	21.44	21.56	21.4	21.54	49300	21.54	up	down	incorrect
CHGX.US	ETF Series Solutions	20260820	33.73	33.78	33.5443	33.5443	10570	33.5443	down	down	correct
CHIQ.US	Global X MSCI China Consumer Disc ETF	20260820	18.04	18.14	17.95	18.14	11700	18.14	up	up	correct
CLSM.US	Cabana Target Leading Sector Moderate ETF	20260820	27.36	27.4	27.28	27.299	6400	27.299	down	up	incorrect
CMBS.US	iShares Trust	20260820	48.5	48.5	48.36	48.4233	21222	48.2754	down	down	correct
CMDY.US	iShares Bloomberg Roll Select Broad Commodity ETF	20260820	62.33	62.579	62.26	62.47	57100	62.47	up	up	correct
CMF.US	iShares Trust	20260820	56.55	56.63	56.51	56.58	462410	56.4352	up	up	correct
CNBS.US	Amplify ETF Trust	20260820	27.76	27.76	27.63	27.676	1100	27.676	down	down	correct
CNRG.US	SPDR Kensho Clean Power ETF	20260820	91.85	91.85	89.63	89.96	8300	89.96	down	down	correct
CNXT.US	VanEck Vectors ChinaAMC SME	20260820	49.88	50.19	49.86	50.13	116100	50.13	up	up	correct
COM.US	Direxion Shares ETF Trust	20260820	34.76	34.863	34.695	34.74	27600	34.74	down	up	incorrect
COMB.US	GraniteShares Bloomberg Commodity Broad Strategy No K	20260820	27.28	27.38	27.26	27.35	44900	27.35	up	up	correct
COPX.US	Global X Copper Miners ETF	20260820	87.24	89.96	87.2	89.93	2541800	89.93	up	up	correct
CORN.US	Teucrium Commodity Trust	20260820	18.82	18.98	18.82	18.83	517000	18.83	up	up	correct
CORP.US	PIMCO Investment Grade Corporate Bond Index Exchange	20260820	94.99	95.1797	94.96	95.0098	71771	94.6197	up	up	correct
CPER.US	United States Copper Index Fund LP	20260820	39.07	39.38	38.96	39.35	370400	39.35	up	up	correct
CQQQ.US	Invesco China Technology ETF	20260820	49.01	49.03	48.65	48.93	931800	48.93	down	down	correct
CRAK.US	VanEck Vectors ETF Trust	20260820	60.61	60.76	59.62	59.74	399800	59.74	down	down	correct
CRBN.US	iShares Trust	20260820	257.73	258.34	257.19	257.196	3300	257.196	down	down	correct
CRPT.US	First Trust SkyBridge Crypto Industry and Digital Economy ETF	20260820	13	13.18	12.701	13.18	34700	13.18	up	up	correct
CSD.US	Invesco S&P Spin	20260820	134.89	135.27	134.17	134.66	8000	134.66	down	down	correct
CTEX.US	ProShares S&P Kensho Cleantech ETF	20260820	33.235	33.235	33.235	33.235	100	33.235
CURE.US	Direxion Shares ETF Trust	20260820	144	146.53	139.45	140	74000	140	down	up	incorrect
CUT.US	Invesco MSCI Global Timber ETF	20260820	30.17	30.18	30.13	30.13	1400	30.13	down	down	correct
CVY.US	Invesco Zacks Multi	20260820	30.3	30.35	30.25	30.25	2000	30.25	down	down	correct
CWB.US	SPDR Bloomberg Barclays Convertible Securities ETF	20260820	103.7	104.425	103.07	103.57	664917	103.4131	down	up	incorrect
CWEB.US	Direxion Shares ETF Trust	20260820	21.86	22.15	21.49	22.07	591500	22.07	up	down	incorrect
CWI.US	SPDR MSCI ACWI ex	20260820	41.18	41.37	41	41.25	276700	41.25	up	down	incorrect
CWS.US	AdvisorShares Focused Equity ETF	20260820	72.67	72.965	72.43	72.474	1900	72.474	down	down	correct
CZA.US	Invesco Zacks Mid	20260820	126.77	126.96	126.29	126.29	1900	126.29	down	down	correct
DAT.US	ProShares Big Data Refiners ETF	20260820	49.375	49.375	49.228	49.228	1600	49.228	down	down	correct
DBA.US	Invesco DB Multi	20260820	28.4	28.48	28.33	28.38	1363300	28.38	down	down	correct
DBAW.US	Xtrackers MSCI All World ex U.S. Hedged Equity ETF	20260820	47.92	48.23	47.92	48.22	23300	48.22	up	up	correct
DBB.US	Invesco DB Multi	20260820	25.01	25.2	25.01	25.16	216000	25.16	up	up	correct
DBC.US	Invesco DB Commodity Index Tracking Fund	20260820	31	31.13	30.95	31.11	408600	31.11	up	up	correct
DBE.US	Invesco DB Energy Fund	20260820	33.22	33.33	33.05	33.27	20100	33.27	up	up	correct
DBEF.US	Xtrackers MSCI EAFE Hedged Equity ETF	20260820	55.38	55.6	55.35	55.46	333700	55.46	up	up	correct
DBEM.US	Xtrackers MSCI Emerging Markets Hedged Equity ETF	20260820	38.78	38.99	38.71	38.89	6200	38.89	up	up	correct
DBEU.US	Xtrackers MSCI Europe Hedged Equity ETF	20260820	54.56	54.73	54.56	54.6	12000	54.6	up	up	correct
DBEZ.US	Xtrackers MSCI Eurozone Hedged Equity ETF	20260820	63.116	63.143	63.02	63.143	1200	63.143	up	up	correct
DBJP.US	Xtrackers MSCI Japan Hedged Equity ETF	20260820	114.03	114.16	113.56	113.94	5500	113.94	down	down	correct
DBMF.US	iM DBi Managed Futures Strategy ETF	20260820	31.05	31.21	31.05	31.16	979700	31.16	up	down	incorrect
DBO.US	Invesco DB Oil Fund	20260820	22.15	22.2	21.94	22.1	310000	22.1	down	up	incorrect
DBP.US	Invesco DB Precious Metals Fund	20260820	104.43	104.79	104.43	104.79	3000	104.79	up	down	incorrect
DDM.US	ProShares Ultra Dow30	20260820	66.88	67.25	66.16	66.19	77100	66.19	down	down	correct
DEED.US	First Trust TCW Securitized Plus ETF	20260820	21.18	21.195	21.17	21.17	1500	21.08	down	down	correct
DEEF.US	Xtrackers FTSE Developed ex US Multifactor ETF	20260820	40.104	40.104	40.104	40.104	100	40.104
DEEP.US	Roundhill Acquirers Deep Value ETF	20260820	43.75	43.75	43.495	43.536	1200	43.536	down	down	correct
DEM.US	WisdomTree Trust	20260820	54.42	54.71	54.42	54.56	156400	54.56	up	up	correct
DES.US	WisdomTree U.S. SmallCap Dividend Fund	20260820	40.72	40.85	40.6	40.67	90666	40.5948	down	up	incorrect
DEUS.US	Xtrackers Russell US Multifactor ETF	20260820	67.86	68.055	67.644	67.644	3700	67.644	down	up	incorrect
DEW.US	WisdomTree Global High Dividend Fund	20260820	73.14	73.3	72.94	72.94	2700	72.94	down	down	correct
DFAC.US	Dimensional U.S. Core Equity 2 ETF	20260820	45.58	45.735	45.37	45.4	1230300	45.4	down	down	correct
DFAE.US	Dimensional ETF Trust	20260820	39.06	39.39	39.02	39.29	609200	39.29	up	up	correct
DFAI.US	Dimensional International Core Equity Market ETF	20260820	43.01	43.19	42.92	43	2302900	43	down	down	correct
DFAS.US	Dimensional U.S. Small Cap ETF	20260820	82.68	82.97	82.391	82.42	468700	82.42	down	down	correct
DFAT.US	Dimensional U.S. Targeted Value ETF	20260820	71.34	71.62	71.136	71.19	253300	71.19	down	down	correct
DFAU.US	Dimensional US Core Equity Market ETF	20260820	53.09	53.2	52.77	52.83	531700	52.83	down	down	correct
DFCF.US	Dimensional ETF Trust	20260820	41.51	41.585	41.495	41.53	1642400	41.53	up	up	correct
DFE.US	WisdomTree Europe SmallCap Dividend Fund	20260820	76.79	76.96	76.78	76.92	6400	76.92	up	up	correct
DFEN.US	Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace	20260820	79.13	79.13	72.235	72.29	267200	72.29	down	up	incorrect
DFIP.US	Dimensional ETF Trust	20260820	40.34	40.485	40.32	40.47	99100	40.47	up	down	incorrect
DFIV.US	DFIV	20260820	57.84	58.08	57.73	57.8	1011500	57.8	down	down	correct
DFJ.US	WisdomTree Japan SmallCap Dividend Fund	20260820	112.47	112.47	111.95	112.14	9800	112.14	down	down	correct
DFNM.US	Dimensional ETF Trust	20260820	47.66	47.665	47.56	47.61	233900	47.61	down	down	correct
DFSD.US	Dimensional ETF Trust	20260820	47.3	47.345	47.28	47.33	815800	47.33	up	up	correct
DFUS.US	Dimensional U.S. Equity ETF	20260820	83.7	83.91	83.25	83.28	470400	83.28	down	down	correct
DGP.US	DB Gold Double Long ETN	20260820	166	173.08	163.17	172.82	128100	172.82	up	up	correct
DGRO.US	iShares Core Dividend Growth ETF	20260820	79.65	80.04	79.2	79.25	1062000	79.25	down	down	correct
DGS.US	WisdomTree Emerging Markets SmallCap Dividend Fund	20260820	63.13	63.4	62.82	63.23	40100	63.23	up	up	correct
DGT.US	SPDR Series Trust	20260820	191.53	191.92	190.86	190.92	7900	190.92	down	down	correct
DGZ.US	DB Gold Short ETN	20260820	5.42	5.42	5.42	5.42	100	5.42
DHS.US	WisdomTree U.S. High Dividend Fund	20260820	119.66	119.82	118.9	118.9	29268	118.5868	down	down	correct
DIA.US	SPDR Dow Jones Industrial Average ETF Trust	20260820	530.35	531.78	527.2	527.51	2868500	527.073	down	down	correct
DIAL.US	Columbia Diversified Fixed Income Allocation ETF	20260820	17.93	17.96	17.93	17.93	41007	17.845
DIG.US	ProShares Ultra Oil & Gas	20260820	70.67	71.6	69.56	69.61	37600	69.61	down	down	correct
DIM.US	WisdomTree International MidCap Dividend Fund	20260820	88.79	88.79	88.42	88.65	3900	88.65	down	down	correct
DIV.US	Global X SuperDividend U.S. ETF	20260820	19.77	19.87	19.74	19.8	147600	19.8	up	down	incorrect
DIVO.US	Amplify ETF Trust	20260820	48.45	48.56	48.175	48.2	819700	48.0067	down	down	correct
DIVS.US	SmartETFs Dividend Builder ETF	20260820	34.67	34.67	34.599	34.599	1200	34.599	down	down	correct
DIVZ.US	Listed Funds Trust	20260820	38.727	38.79	38.51	38.51	21600	38.3949	down	down	correct
DJD.US	Invesco Dow Jones Industrial Average Dividend ETF	20260820	66.08	66.25	65.63	65.63	71900	65.63	down	up	incorrect
DJP.US	iPath Bloomberg Commodity Index Total Return(SM) ETN	20260820	50.15	50.39	50.15	50.34	30400	50.34	up	up	correct
DLN.US	WisdomTree U.S. LargeCap Dividend Fund	20260820	100.87	101.11	100.26	100.33	99410	100.2009	down	down	correct
DLS.US	WisdomTree International SmallCap Dividend Fund	20260820	88.17	88.48	88.04	88.22	11600	88.22	up	down	incorrect
DNL.US	WisdomTree Global ex	20260820	46.45	46.64	46.44	46.55	20900	46.55	up	up	correct
DOG.US	ProShares Short Dow30	20260820	21.45	21.59	21.41	21.57	2103700	21.57	up	up	correct
DOL.US	WisdomTree International LargeCap Dividend Fund	20260820	76.63	76.91	76.52	76.79	11600	76.79	up	down	incorrect
DON.US	WisdomTree U.S. MidCap Dividend Fund	20260820	58.15	58.44	58.02	58.08	135000	57.9699	down	up	incorrect
DOO.US	WisdomTree International Dividend ex	20260820	67.16	67.56	66.11	66.79	157100	66.79	down	down	correct
DPST.US	Direxion Shares ETF Trust	20260820	137.635	139.86	135.78	137.37	200600	137.37	down	up	incorrect
DRIP.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares	20260820	34.61	35.49	33.76	35.19	702678	35.19	up	up	correct
DRN.US	Direxion Shares ETF Trust	20260820	10.89	11.23	10.88	11.08	1118400	11.08	up	up	correct
DRV.US	Direxion Daily MSCI Real Estate Bear 3X Shares	20260820	18.08	18.08	17.59	17.84	87300	17.84	down	down	correct
DSI.US	iShares MSCI KLD 400 Social ETF	20260820	146.04	146.46	145.58	145.66	71500	145.66	down	down	correct
DSTL.US	Distillate U.S. Fundamental Stability & Value ETF	20260820	69.16	69.63	69.12	69.15	46000	69.15	down	down	correct
DSTX.US	ETF Series Solutions	20260820	36.06	36.21	36.06	36.21	1800	36.21	up	up	correct
DTD.US	WisdomTree U.S. Total Dividend Fund	20260820	97.39	97.5462	96.84	96.9	20969	96.7708	down	down	correct
DTEC.US	ALPS Disruptive Technologies ETF	20260820	52.28	52.64	52.28	52.326	3200	52.326	up	up	correct
DTH.US	WisdomTree International High Dividend Fund	20260820	58.45	58.69	58.43	58.51	22200	58.51	up	up	correct
DUG.US	ProShares UltraShort Oil & Gas	20260820	14.5	14.7	14.25	14.68	322900	14.68	up	down	incorrect
DUSL.US	Direxion Shares ETF Trust	20260820	95.44	96.22	93.14	93.54	5400	93.54	down	down	correct
DUST.US	Direxion Daily Gold Miners Index Bear 2X Shares	20260820	35.06	35.06	32.24	32.54	1844500	32.54	down	down	correct
DVYE.US	iShares Inc.	20260820	34.71	34.96	34.71	34.82	88900	34.82	up	up	correct
DWM.US	WisdomTree International Equity Fund	20260820	76.15	76.39	75.95	76.02	11200	76.02	down	down	correct
DWMF.US	WisdomTree International Multifactor Fund	20260820	33.95	34	33.91	33.95	2300	33.95
DWX.US	SPDR S&P International Dividend ETF	20260820	47.86	48.04	47.84	47.88	7100	47.88	up	down	incorrect
DXD.US	ProShares Trust	20260820	16.79	17	16.72	16.99	1088100	16.99	up	up	correct
DXJ.US	WisdomTree Japan Hedged Equity Fund	20260820	174.97	176.03	174.97	175.6	141900	175.6	up	down	incorrect
DYLD.US	Two Roads Shared Trust	20260820	22.37	22.37	22.28	22.315	26600	22.2386	down	up	incorrect
DYNF.US	BlackRock ETF Trust	20260820	69.21	69.405	68.83	68.86	1715900	68.86	down	down	correct
DZZ.US	DB Gold Double Short ETN	20260820	1.72	1.73	1.6	1.67	4600	1.67	down	down	correct
EAGG.US	iShares Trust	20260820	46.68	46.745	46.64	46.68	1415370	46.518
EAPR.US	Innovator MSCI Emerging Markets Power Buffer ETF	20260820	33.31	33.389	33.31	33.389	1400	33.389	up	up	correct
EASG.US	Xtrackers MSCI EAFE ESG Leaders Equity ETF	20260820	38.87	38.98	38.87	38.92	1100	38.92	up	up	correct
EBND.US	SPDR Bloomberg Barclays Emerging Markets Local Bond ETF	20260820	21.17	21.225	21.16	21.16	129125	21.0534	down	down	correct
ECNS.US	iShares Trust	20260820	29.15	29.2	29.1	29.11	8700	29.11	down	down	correct
ECON.US	Columbia Emerging Markets Consumer ETF	20260820	34.67	35	34.67	35	65000	35	up	down	incorrect
EDC.US	Direxion Daily MSCI Emerging Markets Bull 3X Shares	20260820	76.65	78.68	76.57	78.25	44300	78.25	up	down	incorrect
EDIV.US	SPDR Index Shares Funds	20260820	41.9	42.06	41.88	41.94	67500	41.94	up	up	correct
EDOG.US	ALPS Emerging Sector Dividend Dogs ETF	20260820	25.03	25.03	24.88	24.88	9200	24.88	down	up	incorrect
EDOW.US	First Trust Dow 30 Equal Weight ETF	20260820	45.97	46.17	45.86	45.86	7000	45.86	down	up	incorrect
EDV.US	Vanguard Extended Duration Treasury Index Fund ETF Shares	20260820	59.87	60.38	59.67	59.81	1540800	59.81	down	down	correct
EDZ.US	Direxion Daily MSCI Emerging Markets Bear 3X Shares	20260820	15.29	15.29	14.86	14.93	89100	14.93	down	down	correct
EELV.US	Invesco S&P Emerging Markets Low Volatility ETF	20260820	28.61	28.71	28.59	28.65	27400	28.65	up	up	correct
EEM.US	iShares MSCI Emerging Markets ETF	20260820	66.18	66.81	66.14	66.62	16821800	66.62	up	up	correct
EEMO.US	Invesco S&P Emerging Markets Momentum ETF	20260820	22	22	21.87	21.94	3700	21.94	down	down	correct
EEMS.US	iShares MSCI Emerging Markets Small	20260820	74.72	75	74.63	74.87	10400	74.87	up	down	incorrect
EEMX.US	SPDR MSCI Emerging Markets Fossil Fuel Free ETF	20260820	52.32	52.68	52.32	52.563	2100	52.563	up	down	incorrect
EES.US	WisdomTree U.S. SmallCap Earnings Fund	20260820	68.18	68.18	67.8	68.03	13700	68.03	down	down	correct
EET.US	ProShares Ultra MSCI Emerging Markets	20260820	107.66	108.96	107.52	108.96	1800	108.96	up	up	correct
EEV.US	ProShares Trust	20260820	10.95	11.01	10.86	10.9	10100	10.9	down	down	correct
EFA.US	iShares MSCI EAFE ETF	20260820	107.29	107.86	107.16	107.35	10578400	107.35	up	up	correct
EFAX.US	SPDR MSCI EAFE Fossil Fuel Free ETF	20260820	55.52	55.62	55.47	55.512	12000	55.512	down	down	correct
EFIV.US	SPDR S&P 500 ESG ETF	20260820	74.86	75.09	74.69	74.7	25127	74.7	down	down	correct
EFO.US	ProShares Ultra MSCI EAFE	20260820	77.48	77.77	76.58	77.16	6500	77.16	down	up	incorrect
EFU.US	ProShares UltraShort MSCI EAFE	20260820	6.84	6.88	6.84	6.86	8500	6.86	up	up	correct
EFZ.US	ProShares Short MSCI EAFE	20260820	22.4	22.43	22.33	22.39	5300	22.39	down	down	correct
EIDO.US	iShares MSCI Indonesia ETF	20260820	12.56	12.62	12.5	12.5	2123500	12.5	down	down	correct
EINC.US	VanEck Vectors Energy Income ETF	20260820	122.14	122.41	120.78	121.37	2900	121.37	down	up	incorrect
EIRL.US	iShares Trust	20260820	82.72	82.88	82.72	82.88	900	82.88	up	down	incorrect
EIS.US	iShares MSCI Israel ETF	20260820	121.73	122.06	121.13	121.13	26100	121.13	down	down	correct
EJAN.US	Innovator MSCI Emerging Markets Power Buffer ETF January	20260820	36.61	36.695	36.57	36.68	4200	36.68	up	up	correct
EJUL.US	Innovator MSCI Emerging Markets Power Buffer ETF	20260820	31.11	31.195	31.05	31.18	28700	31.18	up	up	correct
ELD.US	WisdomTree Emerging Markets Local Debt Fund	20260820	29.06	29.06	28.995	29.016	7834	28.8722	down	up	incorrect
EMBD.US	Global X Emerging Markets Bond ETF	20260820	23.542	23.58	23.535	23.546	7500	23.4341	up	up	correct
EMHC.US	SPDR Bloomberg Barclays Emerging Markets USD Bond ETF	20260820	24.87	24.94	24.87	24.9	40200	24.787	up	up	correct
EMLC.US	VanEck Vectors ETF Trust	20260820	25.75	25.795	25.72	25.72	1373220	25.589	down	down	correct
EMLP.US	First Trust North American Energy Infrastructure Fund	20260820	44.48	44.74	44.32	44.43	235000	44.43	down	down	correct
EMMF.US	WisdomTree Emerging Markets Multifactor Fund	20260820	37.8	37.94	37.8	37.94	9300	37.94	up	up	correct
EMNT.US	EMNT	20260820	99	99.03	98.96	99.03	5200	98.7001	up	up	correct
EMQQ.US	EMQQ The Emerging Markets Internet & Ecommerce ETF	20260820	34.14	34.175	33.89	34.15	37200	34.15	up	down	incorrect
EMTY.US	ProShares Trust	20260820	24.085	24.085	24.034	24.034	400	24.034	down	down	correct
ENFR.US	Alerian Energy Infrastructure ETF	20260820	39.94	40.14	39.59	39.73	78400	39.73	down	down	correct
EOCT.US	Innovator ETFs Trust	20260820	34.895	34.899	34.85	34.899	1100	34.899	up	up	correct
EPHE.US	iShares MSCI Philippines ETF	20260820	25.23	25.28	25.17	25.23	157400	25.23
EPI.US	WisdomTree India Earnings Fund	20260820	42.88	42.99	42.81	42.87	225600	42.87	down	down	correct
EPOL.US	iShares Trust	20260820	44.27	44.39	44	44.17	276400	44.17	down	down	correct
EPP.US	iShares MSCI Pacific ex Japan ETF	20260820	57.26	57.56	57.2	57.42	169500	57.42	up	up	correct
EPS.US	WisdomTree U.S. Earnings 500 Fund	20260820	80.61	80.71	80.17	80.18	25600	80.18	down	down	correct
EPU.US	iShares MSCI Peru ETF	20260820	89.15	91.14	89.09	90.72	18100	90.72	up	up	correct
EPV.US	ProShares UltraShort FTSE Europe	20260820	16.92	17.04	16.91	16.95	5700	16.95	up	down	incorrect
EQAL.US	Invesco Russell 1000 Equal Weight ETF	20260820	61.4	61.78	61.38	61.38	27800	61.38	down	up	incorrect
EQL.US	ALPS Equal Sector Weight ETF	20260820	52.33	52.38	52.03	52.03	36100	52.03	down	down	correct
EQWL.US	Invesco Exchange	20260820	134.67	135.2	134.04	134.21	345100	134.21	down	down	correct
ERTH.US	Invesco Exchange	20260820	46.93	46.93	46.75	46.84	11200	46.84	down	down	correct
ERX.US	Direxion Shares ETF Trust	20260820	109.55	111.07	107.73	108.02	248000	108.02	down	down	correct
ERY.US	Direxion Daily Energy Bear 2X Shares	20260820	8.86	9.01	8.73	8.98	1808200	8.98	up	up	correct
ESBA.US	Empire State Realty OP L.P	20260820	4.54	4.75	4.5	4.66	4900	4.66	up	up	correct
ESGA.US	American Century Sustainable Equity ETF	20260820	56.95	57.085	56.95	57.085	826	57.085	up	up	correct
ESGY.US	American Century Sustainable Growth ETF	20260820	75.86	75.86	75.79	75.79	514	75.79	down	down	correct
ETHO.US	Etho Climate Leadership U.S. ETF	20260820	81.72	81.9	81.66	81.706	5200	81.706	down	down	correct
EUDG.US	WisdomTree Trust	20260820	40.07	40.31	40.023	40.023	1100	40.023	down	up	incorrect
EUM.US	ProShares Short MSCI Emerging Markets	20260820	15.94	15.97	15.85	15.88	130800	15.88	down	down	correct
EUO.US	ProShares Trust II	20260820	29.47	29.6	29.47	29.6	21700	29.6	up	up	correct
EURL.US	Direxion Daily FTSE Europe Bull 3X Shares	20260820	50.73	50.91	50.58	50.76	12200	50.76	up	up	correct
EUSA.US	iShares MSCI USA Equal Weighted ETF	20260820	117.81	118.46	117.53	117.59	81000	117.59	down	down	correct
EUSB.US	iShares Trust	20260820	42.93	42.93	42.82	42.85	30640	42.7029	down	down	correct
EVNT.US	EVNT	20260820	12.305	12.305	12.305	12.305	100	12.305
EVX.US	VanEck Vectors ETF Trust	20260820	41.55	41.57	41.24	41.31	8500	41.31	down	up	incorrect
EWA.US	iShares MSCI Australia ETF	20260820	29.67	29.87	29.65	29.75	1089500	29.75	up	down	incorrect
EWC.US	iShares MSCI Canada ETF	20260820	61.74	62.09	61.61	61.77	846200	61.77	up	up	correct
EWD.US	iShares MSCI Sweden ETF	20260820	52.85	53.03	52.78	52.86	79700	52.86	up	up	correct
EWG.US	iShares MSCI Germany ETF	20260820	43.88	44.04	43.83	43.92	499700	43.92	up	up	correct
EWH.US	iShares Inc.	20260820	22.95	22.97	22.85	22.95	1929300	22.95
EWI.US	iShares MSCI Italy ETF	20260820	62.98	63.04	62.68	62.8	148100	62.8	down	down	correct
EWJ.US	iShares MSCI Japan ETF	20260820	94.36	94.91	94.05	94.27	3253400	94.27	down	down	correct
EWK.US	iShares MSCI Belgium ETF	20260820	27.3	27.35	27.22	27.31	8800	27.31	up	up	correct
EWL.US	iShares MSCI Switzerland ETF	20260820	63.96	64.17	63.67	63.74	321100	63.74	down	up	incorrect
EWM.US	iShares MSCI Malaysia ETF	20260820	28.54	28.95	28.38	28.43	690400	28.43	down	up	incorrect
EWN.US	iShares MSCI Netherlands ETF	20260820	69.04	69.46	68.83	68.98	37800	68.98	down	down	correct
EWO.US	iShares MSCI Austria ETF	20260820	43.24	43.49	43.24	43.31	24000	43.31	up	up	correct
EWP.US	iShares MSCI Spain ETF	20260820	62.49	62.64	62.19	62.27	256300	62.27	down	down	correct
EWQ.US	iShares MSCI France ETF	20260820	46.85	47.05	46.8	46.89	222700	46.89	up	up	correct
EWS.US	iShares MSCI Singapore ETF	20260820	33.68	33.68	33.54	33.62	303100	33.62	down	down	correct
EWT.US	iShares MSCI Taiwan ETF	20260820	103.5	104.52	103.42	104.07	3513700	104.07	up	up	correct
EWU.US	iShares MSCI United Kingdom ETF	20260820	48.51	48.75	48.51	48.54	475300	48.54	up	up	correct
EWV.US	ProShares UltraShort MSCI Japan	20260820	16.99	17.25	16.99	17.21	3900	17.21	up	down	incorrect
EWW.US	iShares MSCI Mexico ETF	20260820	74.76	75.85	74.45	75.5	1019100	75.5	up	up	correct
EWX.US	SPDR S&P Emerging Markets Small Cap ETF	20260820	71.97	72.16	71.8	72.04	36100	72.04	up	up	correct
EWY.US	iShares MSCI South Korea ETF	20260820	176.75	179.89	175.83	178.16	12145100	178.16	up	up	correct
EWZ.US	iShares MSCI Brazil ETF	20260820	34.17	34.61	34.06	34.14	13840700	34.14	down	down	correct
EXI.US	iShares Global Industrials ETF	20260820	201.08	202.22	200.1	200.1	51600	200.1	down	down	correct
EZA.US	iShares MSCI South Africa ETF	20260820	69.33	70.49	69.33	70.47	35100	70.47	up	up	correct
EZJ.US	ProShares Ultra MSCI Japan	20260820	65.35	65.36	65.02	65.02	1200	65.02	down	down	correct
EZM.US	WisdomTree U.S. MidCap Earnings Fund	20260820	76.29	76.66	76.21	76.22	13300	76.22	down	down	correct
FAN.US	First Trust Global Wind Energy ETF	20260820	23.99	24.11	23.89	23.93	361400	23.93	down	down	correct
FAS.US	Direxion Shares ETF Trust	20260820	177.22	179.31	172.55	172.89	272700	172.89	down	up	incorrect
FAZ.US	Direxion Shares ETF Trust	20260820	32.2	33.05	31.82	32.99	1018900	32.99	up	up	correct
FBND.US	Fidelity Total Bond ETF	20260820	44.95	45.2	44.9001	44.95	2464402	44.7855
FBT.US	First Trust NYSE Arca Biotechnology Index Fund	20260820	268.61	271.13	267.85	268.13	37500	268.13	down	down	correct
FCG.US	First Trust Natural Gas ETF	20260820	31.5	31.99	31.4	31.62	683000	31.62	up	up	correct
FCOM.US	Fidelity MSCI Communication Services Index ETF	20260820	69.94	70.15	69.42	69.71	140400	69.71	down	down	correct
FCOR.US	Fidelity Merrimack Street Trust	20260820	46.32	46.335	46.2038	46.27	35718	46.0868	down	down	correct
FDD.US	First Trust Exchange	20260820	20.4	20.44	20.32	20.35	192000	20.35	down	down	correct
FDHY.US	Fidelity High Yield Factor ETF	20260820	49	49.18	49	49.15	42697	48.8817	up	up	correct
FDIS.US	Fidelity MSCI Consumer Discretionary Index ETF	20260820	102.32	102.41	101.68	101.89	46000	101.89	down	down	correct
FDL.US	First Trust Morningstar Dividend Leaders Index Fund	20260820	53.25	53.52	53.06	53.08	744600	53.08	down	down	correct
FDLO.US	Fidelity Low Volatility Factor ETF	20260820	72.68	72.89	72.4	72.4	26600	72.4	down	down	correct
FDM.US	First Trust Dow Jones Select MicroCap Index Fund	20260820	92.91	92.91	92.1	92.5	8200	92.5	down	down	correct
FDMO.US	Fidelity Momentum Factor ETF	20260820	94.82	95.27	94.32	94.52	159900	94.52	down	down	correct
FDN.US	First Trust Exchange	20260820	284.92	286.07	283.79	284.02	105800	284.02	down	down	correct
FDRR.US	Fidelity Dividend ETF for Rising Rates	20260820	69.71	69.71	69.043	69.122	11400	69.122	down	down	correct
FDVV.US	Fidelity High Dividend ETF	20260820	63.41	63.53	63.03	63.05	656800	63.05	down	down	correct
FEDM.US	FEDM	20260820	66.017	66.017	66.017	66.017	100	66.017
FEIG.US	FEIG	20260820	39.96	39.97	39.96	39.97	1300	39.8021	up	up	correct
FENY.US	Fidelity MSCI Energy Index ETF	20260820	35.57	35.83	35.31	35.35	902400	35.35	down	down	correct
FEUS.US	FEUS	20260820	83.461	83.461	83.461	83.461	100	83.461
FEZ.US	SPDR EURO STOXX 50 ETF	20260820	71.39	71.64	71.22	71.28	394900	71.28	down	up	incorrect
FFIU.US	Fieldstone UVA Unconstrained Medium	20260820	21.433	21.433	21.433	21.433	100	21.433
FFND.US	Northern Lights Fund Trust II	20260820	33.22	33.29	33.22	33.23	6100	33.23	up	down	incorrect
FFTY.US	Innovator ETFs Trust	20260820	36.817	36.83	36.36	36.36	17700	36.36	down	down	correct
FGD.US	First Trust Dow Jones Global Select Dividend Index Fund	20260820	35.45	35.55	35.39	35.47	117700	35.47	up	up	correct
FHLC.US	Fidelity MSCI Health Care Index ETF	20260820	84.5	84.87	83.6	83.64	239200	83.64	down	down	correct
FIDI.US	Fidelity International High Dividend ETF	20260820	29.47	29.6	29.45	29.51	51200	29.51	up	down	incorrect
FIDU.US	Fidelity Covington Trust	20260820	96.03	96.52	95.26	95.38	101100	95.38	down	up	incorrect
FIEE.US	UBS AG FI Enhanced Europe 50 ETN	20260820	4.63	4.75	4.44	4.7	38100	4.7	up	up	correct
FIGB.US	Fidelity Investment Grade Bond ETF	20260820	42.3	42.502	42.14	42.3	92100	42.1545
FILL.US	iShares MSCI Global Energy Producers ETF	20260820	62	62	62	62	197	62
FISK.US	Empire State Realty OP L.P	20260820	4.69	4.69	4.69	4.69	0	4.69
FISR.US	SPDR SSGA Fixed Income Sector Rotation ETF	20260820	25.18	25.28	25.18	25.25	145900	25.1589	up	down	incorrect
FITE.US	SPDR S&P Kensho Future Security ETF	20260820	113.29	113.29	110.87	111.27	6300	111.27	down	up	incorrect
FIVA.US	Fidelity International Value Factor ETF	20260820	39.79	39.96	39.512	39.8	73700	39.8	up	up	correct
FIW.US	First Trust Exchange	20260820	111.12	111.8	110.42	110.45	25800	110.45	down	down	correct
FLAU.US	Franklin FTSE Australia ETF	20260820	35.6	35.6	35.5	35.57	3100	35.57	down	down	correct
FLAX.US	Franklin FTSE Asia ex Japan ETF	20260820	36.33	36.39	36.23	36.344	4000	36.344	up	up	correct
FLBR.US	Franklin FTSE Brazil ETF	20260820	20.97	21.31	20.97	21.05	111900	21.05	up	up	correct
FLCA.US	Franklin Templeton ETF Trust	20260820	55.14	55.389	54.95	55.18	29000	55.18	up	down	incorrect
FLCB.US	Franklin Templeton ETF Trust	20260820	21.06	21.085	21.051	21.06	421200	20.9881
FLCH.US	Franklin FTSE China ETF	20260820	21.81	21.94	21.775	21.92	42300	21.92	up	down	incorrect
FLCO.US	Franklin Liberty Investment Grade Corporate ETF	20260820	20.97	20.9981	20.94	20.96	33473	20.8805	down	down	correct
FLEE.US	Franklin FTSE Europe ETF	20260820	40	40.19	39.97	39.994	3900	39.994	down	down	correct
FLGB.US	Franklin FTSE United Kingdom ETF	20260820	37.37	37.5	37.36	37.37	21500	37.37
FLGR.US	Franklin FTSE Germany ETF	20260820	34.2	34.26	34.07	34.085	2400	34.085	down	down	correct
FLGV.US	Franklin Liberty U.S. Treasury Bond ETF	20260820	19.97	20.015	19.97	19.99	249568	19.9282	up	up	correct
FLIN.US	Franklin FTSE India ETF	20260820	35.71	35.715	35.615	35.66	111200	35.66	down	down	correct
FLJH.US	Franklin Templeton ETF Trust	20260820	45.11	45.4	45.11	45.209	15900	45.209	up	up	correct
FLJP.US	Franklin FTSE Japan ETF	20260820	40.24	40.49	40.145	40.24	614000	40.24
FLKR.US	Franklin FTSE South Korea ETF	20260820	58.12	59.055	57.85	58.6	1018800	58.6	up	up	correct
FLLA.US	Franklin FTSE Latin America ETF	20260820	26.39	26.58	26.36	26.41	32100	26.41	up	up	correct
FLMB.US	Franklin Liberty Federal Tax	20260820	23.365	23.4	23.3401	23.39	2303	23.3123	up	up	correct
FLMI.US	Franklin Liberty Intermediate Municipal Opportunities ETF	20260820	24.66	24.66	24.585	24.64	761400	24.64	down	down	correct
FLMX.US	Franklin FTSE Mexico ETF	20260820	36.26	36.71	36.26	36.594	6600	36.594	up	down	incorrect
FLRG.US	Fidelity Covington Trust	20260820	42.57	42.61	42.36	42.364	9200	42.364	down	down	correct
FLRN.US	SPDR Bloomberg Barclays Investment Grade Floating Rate ETF	20260820	30.81	30.81	30.79	30.79	1438602	30.681	down	down	correct
FLRT.US	Pacer Funds Trust	20260820	46.88	46.9	46.8	46.8	137100	46.4682	down	down	correct
FLSA.US	Franklin FTSE Saudi Arabia ETF	20260820	32.96	32.96	32.96	32.96	100	32.96
FLSP.US	Franklin Liberty Systematic Style Premia ETF	20260820	28.34	28.37	28.17	28.36	60600	28.36	up	down	incorrect
FLSW.US	Franklin FTSE Switzerland ETF	20260820	44.295	44.323	44.045	44.105	4800	44.105	down	up	incorrect
FLTB.US	Fidelity Merrimack Street Trust	20260820	50.05	50.0987	50.01	50.07	48001	49.8902	up	down	incorrect
FLTR.US	VanEck Vectors ETF Trust	20260820	25.55	25.57	25.55	25.57	729300	25.4794	up	down	incorrect
FLTW.US	Franklin FTSE Taiwan ETF	20260820	99.01	99.88	98.992	99.5	305200	99.5	up	up	correct
FLUD.US	Franklin Liberty Ultra Short Bond ETF	20260820	25	25.03	25	25	303634	24.9197
FLYT.US	Direxion Flight to Safety Strategy ETF	20260820	7.01	7.01	5.7	6.09	133100	6.09	down	up	incorrect
FMAT.US	Fidelity MSCI Materials Index ETF	20260820	59.64	60.65	59.64	60.02	49400	60.02	up	up	correct
FMF.US	First Trust Managed Futures Strategy Fund	20260820	50.4	50.53	50.27	50.5	7600	50.5	up	up	correct
FMNY.US	First Trust Exchange	20260820	26.25	26.301	26.25	26.295	4500	26.21	up	up	correct
FMQQ.US	FMQQ The Next Frontier Internet & Ecommerce ETF	20260820	12.87	12.87	12.82	12.836	1500	12.836	down	down	correct
FNCL.US	Fidelity MSCI Financials Index ETF	20260820	81.84	81.98	81.08	81.17	66500	81.17	down	down	correct
FNDA.US	Schwab Fundamental U.S. Small Company Index ETF	20260820	37.57	37.69	37.44	37.45	412600	37.45	down	down	correct
FNDB.US	Schwab Fundamental U.S. Broad Market Index ETF	20260820	31.68	31.78	31.54	31.54	155000	31.54	down	up	incorrect
FNDC.US	Schwab Fundamental International Small Company Index ETF	20260820	50.71	50.97	50.66	50.81	59800	50.81	up	up	correct
FNDE.US	Schwab Strategic Trust	20260820	41.24	41.59	41.24	41.49	666000	41.49	up	up	correct
FNDF.US	Schwab Fundamental International Large Company Index ETF	20260820	55.33	55.62	55.24	55.38	1131200	55.38	up	up	correct
FNDX.US	Schwab Fundamental U.S. Large Company Index ETF	20260820	32.5	32.61	32.34	32.34	1752400	32.34	down	down	correct
FNGD.US	MicroSectors FANG+ Index	20260820	28.03	28.45	27.95	28.33	194600	28.33	up	up	correct
FNGG.US	Direxion Daily Select Large Caps & FANGs Bull 2X Shares	20260820	255.897	256.82	254.17	254.559	5600	254.559	down	down	correct
FNGO.US	MicroSectors FANG+ Index 2X Leveraged ETN	20260820	145.3	145.66	145.11	145.474	2200	145.474	up	up	correct
FNGS.US	MicroSectors FANG+ ETN	20260820	78.851	79.05	78.6	78.64	12100	78.64	down	down	correct
FNGU.US	MicroSectors FANG+ Index 3X Leveraged ETN	20260820	31.36	31.51	30.915	31.08	2959748	31.08	down	down	correct
FORH.US	ETF Opportunities Trust	20260820	24.982	24.982	24.982	24.982	100	24.982
FPE.US	First Trust Preferred Securities and Income ETF	20260820	17.74	17.78	17.73	17.74	1359100	17.651
FPEI.US	First Trust Institutional Preferred Securities and Income ETF	20260820	19.13	19.17	19.08	19.1	899600	19.003	down	up	incorrect
FPX.US	First Trust US Equity Opportunities ETF	20260820	183.53	184.67	182.54	183.12	29800	183.12	down	up	incorrect
FQAL.US	Fidelity Quality Factor ETF	20260820	84.5	84.8	84.14	84.14	12800	84.14	down	up	incorrect
FREL.US	Fidelity Covington Trust	20260820	29.89	30.09	29.84	29.94	209100	29.94	up	up	correct
FRI.US	First Trust S&P REIT Index Fund	20260820	31.98	32.19	31.97	32.06	17000	32.06	up	up	correct
FRTY.US	Alger Mid Cap 40 ETF	20260820	23.29	23.31	22.96	23.11	8500	23.11	down	down	correct
FSEC.US	Fidelity Investment Grade Securitized ETF	20260820	43.417	43.485	43.4	43.42	284000	43.2843	up	up	correct
FSIG.US	First Trust Exchange	20260820	18.84	18.85	18.83	18.85	224100	18.777	up	up	correct
FSMB.US	First Trust Short Duration Managed Municipal ETF	20260820	19.95	19.96	19.92	19.92	263300	19.867	down	down	correct
FSMD.US	Fidelity Covington Trust	20260820	51.81	52.15	51.709	51.8	76700	51.8	down	down	correct
FSTA.US	Fidelity MSCI Consumer Staples Index ETF	20260820	53.73	54.02	53.45	53.64	219500	53.64	down	up	incorrect
FTEC.US	Fidelity MSCI Information Technology Index ETF	20260820	283.48	284.61	282.03	282.35	153500	282.35	down	up	incorrect
FTSD.US	Franklin ETF Trust	20260820	90.19	90.2	90.05	90.1088	5161	89.812	down	down	correct
FUMB.US	First Trust Ultra Short Duration Municipal ETF	20260820	20.06	20.08	20.05	20.06	31800	20.016
FUTY.US	Fidelity MSCI Utilities Index ETF	20260820	56.62	57.12	56.48	56.51	320400	56.51	down	down	correct
FVAL.US	Fidelity Value Factor ETF	20260820	82.53	82.88	82.19	82.26	340000	82.26	down	up	incorrect
FVD.US	First Trust Value Line Dividend Index Fund	20260820	50.71	51.06	50.66	50.67	349500	50.67	down	down	correct
FXA.US	Invesco CurrencyShares Australian Dollar Trust	20260820	70.53	70.55	70.395	70.4437	12303	70.3514	down	down	correct
FXB.US	Invesco CurrencyShares British Pound Sterling Trust	20260820	131.145	131.16	130.9886	131.03	4282	130.8014	down	down	correct
FXC.US	Invesco CurrencyShares Canadian Dollar Trust	20260820	70.9503	70.9503	70.81	70.8118	4239	70.8048	down	down	correct
FXD.US	First Trust Consumer Discretionary AlphaDEX Fund	20260820	69.42	69.68	69.28	69.34	7100	69.34	down	down	correct
FXE.US	Invesco CurrencyShares Euro Currency Trust	20260820	107.9	107.9	107.73	107.8	40318	107.7162	down	down	correct
FXF.US	Invesco CurrencyShares Swiss Franc Trust	20260820	110.38	110.44	109.98	110.03	50100	110.03	down	up	incorrect
FXG.US	First Trust Consumer Staples AlphaDEX Fund	20260820	65.87	66.52	65.87	66.07	5700	66.07	up	up	correct
FXH.US	First Trust Health Care AlphaDEX Fund	20260820	134.69	135.18	133.78	133.87	17300	133.87	down	down	correct
FXI.US	iShares Trust	20260820	35.45	35.67	35.34	35.67	17608700	35.67	up	up	correct
FXL.US	First Trust Technology AlphaDEX Fund	20260820	214.79	215.12	213.15	213.64	18700	213.64	down	down	correct
FXN.US	First Trust Energy AlphaDEX Fund	20260820	23.71	23.97	23.5	23.58	303300	23.58	down	down	correct
FXO.US	First Trust Financials AlphaDEX Fund	20260820	65.52	65.81	65.39	65.39	19500	65.39	down	down	correct
FXP.US	ProShares UltraShort FTSE China 50	20260820	20.36	20.36	19.95	20.01	2600	20.01	down	down	correct
FXU.US	First Trust Utilities AlphaDEX Fund	20260820	48.47	48.94	48.44	48.44	133800	48.44	down	down	correct
FXY.US	Invesco CurrencyShares Japanese Yen Trust	20260820	57.84	57.86	57.63	57.66	152400	57.66	down	down	correct
FXZ.US	First Trust Exchange	20260820	84.25	85.68	84.25	85.4	14800	85.4	up	up	correct
GAL.US	SPDR SSgA Global Allocation ETF	20260820	53.54	53.79	53.54	53.66	16200	53.66	up	up	correct
GAMR.US	ETF Managers Trust	20260820	95.75	95.75	95.11	95.686	900	95.686	down	down	correct
GBIL.US	Goldman Sachs Access Treasury 0	20260820	100.09	100.09	100.08	100.09	318671	99.7855
GBUG.US	iPath Gold ETN	20260820	50.8	52.15	50.7	52.01	44500	52.01	up	up	correct
GCC.US	WisdomTree Continuous Commodity Index Fund	20260820	26.01	26.17	25.98	26.15	38900	26.15	up	up	correct
GCOR.US	Goldman Sachs Access U.S. Aggregate Bond ETF	20260820	40.53	40.59	40.5139	40.56	67266	40.421	up	up	correct
GDMA.US	Alpha Architect ETF Trust	20260820	42.59	42.72	42.55	42.68	29900	42.68	up	up	correct
GDOC.US	Goldman Sachs ETF Trust	20260820	38.133	38.133	38.133	38.133	100	38.133
GDX.US	VanEck Vectors Gold Miners ETF	20260820	96.32	100.33	96.3	99.85	33388100	99.85	up	up	correct
GDXD.US	MicroSectors Gold Miners	20260820	18.89	18.89	16.695	16.97	4466200	16.97	down	down	correct
GDXJ.US	VanEck Vectors Junior Gold Miners ETF	20260820	125.43	130.23	125.39	129.14	4267500	129.14	up	up	correct
GDXU.US	MicroSectors Gold Miners 3X Leveraged ETNs	20260820	153.51	173.47	153.51	170.52	2198200	170.52	up	up	correct
GEM.US	Goldman Sachs ActiveBeta Emerging Markets Equity ETF	20260820	50.42	50.87	50.42	50.83	126000	50.83	up	up	correct
GGRW.US	Gabelli ETFs Trust	20260820	37.445	37.445	37.445	37.445	13	37.445
GHYB.US	Goldman Sachs Access High Yield Corporate Bond ETF	20260820	44.54	44.5499	44.5399	44.545	2770	44.3033	up	up	correct
GIGB.US	Goldman Sachs ETF Trust	20260820	44.97	44.99	44.8817	44.92	46178	44.7366	down	down	correct
GII.US	SPDR S&P Global Infrastructure ETF	20260820	74.8	75.14	74.8	74.89	12200	74.89	up	down	incorrect
GINN.US	Goldman Sachs Innovate Equity ETF	20260820	82.52	82.565	82.064	82.064	209100	82.064	down	down	correct
GLD.US	SPDR Gold Trust	20260820	410.08	416.45	409.82	415.26	13900900	415.26	up	up	correct
GLDM.US	World Gold Trust	20260820	88.46	89.81	88.38	89.59	3891100	89.59	up	up	correct
GLIN.US	VanEck Vectors ETF Trust	20260820	45.72	45.74	45.61	45.7	4700	45.7	down	down	correct
GLL.US	ProShares Trust II	20260820	21.61	21.63	20.96	21.06	3411300	21.06	down	down	correct
GLRY.US	Inspire Faithward Mid Cap Momentum ESG ETF	20260820	39.88	40.12	39.64	39.72	11300	39.72	down	down	correct
GLTR.US	Aberdeen Standard Physical Precious Metals Basket Shares ETF	20260820	202.57	206.75	202.5	205.83	59300	205.83	up	up	correct
GMF.US	SPDR S&P Emerging Asia Pacific ETF	20260820	155.03	155.2	155.03	155.2	2000	155.2	up	up	correct
GNR.US	SPDR S&P Global Natural Resources ETF	20260820	77.08	78.31	76.82	77.89	279800	77.89	up	up	correct
GOAU.US	U.S. Global GO GOLD and Precious Metal Miners ETF	20260820	47.24	48.99	47.24	48.54	27400	48.54	up	up	correct
GOEX.US	Global X Funds	20260820	90.92	93.61	90.67	93.28	8900	93.28	up	up	correct
GQRE.US	FlexShares Global Quality Real Estate Index Fund	20260820	64.34	64.74	64.34	64.58	4800	64.58	up	up	correct
GREK.US	Global X MSCI Greece ETF	20260820	83.13	83.74	82.79	83.31	30500	83.31	up	up	correct
GRN.US	iPath Series B Carbon ETN	20260820	32.77	32.79	32.77	32.79	300	32.79	up	up	correct
GRNB.US	VanEck Vectors ETF Trust	20260820	23.82	23.86	23.82	23.85	21219	23.7594	up	up	correct
GSEU.US	Goldman Sachs ETF Trust	20260820	50.28	50.293	50.205	50.224	4800	50.224	down	down	correct
GSG.US	iShares S&P GSCI Commodity	20260820	33.62	33.73	33.5	33.65	285200	33.65	up	up	correct
GSIE.US	Goldman Sachs ActiveBeta International Equity ETF	20260820	47.79	47.995	47.705	47.83	309900	47.83	up	up	correct
GSJY.US	Goldman Sachs ActiveBeta Japan Equity ETF	20260820	54.011	54.12	53.85	53.868	3000	53.868	down	down	correct
GSLC.US	Goldman Sachs ETF Trust	20260820	146.37	146.84	145.625	145.7	153800	145.7	down	down	correct
GSPY.US	Gotham Enhanced 500 ETF	20260820	42.41	42.42	42.176	42.176	3300	42.176	down	up	incorrect
GSSC.US	Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF	20260820	91.01	91.13	90.38	90.58	32300	90.58	down	up	incorrect
GSY.US	Invesco Ultra Short Duration ETF	20260820	50.25	50.28	50.24	50.28	540403	50.1096	up	down	incorrect
GTEK.US	Goldman Sachs Future Tech Leaders Equity ETF	20260820	57.29	57.51	56.89	57.186	19700	57.186	down	down	correct
GTO.US	Invesco Total Return Bond ETF	20260820	46.28	46.33	46.2543	46.3	169399	46.1027	up	up	correct
GUNR.US	FlexShares Morningstar Global Upstream Natural Resources Index Fund	20260820	55.25	56.25	55.25	55.97	203600	55.97	up	up	correct
GURU.US	Global X Guru Index ETF	20260820	69.96	69.96	69.96	69.96	400	69.96
GUSH.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares	20260820	45.16	46.24	44.09	44.48	717100	44.48	down	down	correct
GVIP.US	Goldman Sachs Hedge Industry VIP ETF	20260820	172.93	173.39	172.45	173.327	21300	173.327	up	up	correct
GWX.US	SPDR S&P International Small Cap ETF	20260820	46.08	46.19	45.9	46.02	42400	46.02	down	down	correct
GXC.US	SPDR Index Shares Funds	20260820	90.85	91.42	90.77	91.04	14700	91.04	up	up	correct
GYLD.US	Arrow Dow Jones Global Yield ETF	20260820	14.3	14.45	14.14	14.42	7600	14.42	up	up	correct
HACK.US	ETF Series Solutions	20260820	111.52	112.39	109.555	109.77	302700	109.77	down	up	incorrect
HAIL.US	SPDR S&P Kensho Smart Mobility ETF	20260820	37.141	37.141	36.68	36.844	900	36.844	down	down	correct
HAP.US	VanEck Vectors Natural Resources ETF	20260820	75.21	76.55	75.21	76.2	32800	76.2	up	down	incorrect
HAUZ.US	DBX ETF Trust	20260820	22.83	22.98	22.82	22.9	67200	22.9	up	down	incorrect
HAWX.US	iShares Currency Hedged MSCI ACWI ex U.S. ETF	20260820	45.58	45.87	45.57	45.657	15500	45.657	up	up	correct
HDEF.US	Xtrackers MSCI EAFE High Dividend Yield Equity ETF	20260820	34.17	34.27	34.09	34.11	178600	34.11	down	down	correct
HDG.US	ProShares Hedge Replication ETF	20260820	54.87	54.88	54.87	54.88	1800	54.88	up	up	correct
HDGE.US	AdvisorShares Ranger Equity Bear ETF	20260820	14.13	14.27	14.13	14.26	17900	14.26	up	up	correct
HDLB.US	ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B	20260820	18.03	18.09	17.903	17.903	900	17.903	down	down	correct
HDMV.US	First Trust Horizon Managed Volatility Developed International ETF	20260820	38.87	38.94	38.66	38.694	4200	38.694	down	down	correct
HDV.US	iShares Core High Dividend ETF	20260820	29.84	30.01	29.71	29.73	4117500	29.73	down	down	correct
HEDJ.US	WisdomTree Europe Hedged Equity Fund	20260820	56.9	57.15	56.52	56.88	41500	56.88	down	down	correct
HEQT.US	Simplify Exchange Traded Funds	20260820	34.36	34.37	34.19	34.23	32700	34.23	down	down	correct
HEWJ.US	iShares Currency Hedged MSCI Japan ETF	20260820	63.43	63.86	63.43	63.68	88900	63.68	up	up	correct
HEZU.US	iShares Currency Hedged MSCI Eurozone ETF	20260820	49.49	49.62	49.27	49.56	49000	49.56	up	up	correct
HFXI.US	IQ 50 Percent Hedged FTSE International ETF	20260820	37.95	38.17	37.895	38	394800	38	up	up	correct
HHH.US	ETF Managers Trust	20260820	67.7	69.13	67.56	67.93	516200	67.93	up	up	correct
HIBL.US	Direxion Daily S&P 500 High Beta Bull 3X Shares	20260820	105.25	106.75	102.86	103.08	41700	103.08	down	down	correct
HIBS.US	Direxion Daily S&P 500 High Beta Bear 3X Shares	20260820	19.23	19.67	19.036	19.51	398600	19.51	up	up	correct
HIPS.US	GraniteShares HIPS US High Income ETF	20260820	11.8	11.8857	11.77	11.8217	17600	11.7147	up	up	correct
HMOP.US	Hartford Municipal Opportunities ETF	20260820	38.75	38.75	38.6	38.66	40748	38.5509	down	down	correct
HOLD.US	AdvisorShares Trust	20260820	31.981	31.981	31.981	31.981	200	31.981
HOMZ.US	ETF Series Solutions	20260820	45.97	45.97	45.934	45.934	1000	45.934	down	down	correct
HSCZ.US	iShares Currency Hedged MSCI EAFE Small	20260820	43.4	43.58	43.4	43.547	18200	43.547	up	up	correct
HTAB.US	Hartford Exchange	20260820	18.89	18.9	18.87	18.9	12100	18.8433	up	up	correct
HTEC.US	Robo Global Healthcare Technology and Innovation ETF	20260820	42.83	43.48	42.56	42.56	116200	42.56	down	down	correct
HTRB.US	Hartford Total Return Bond ETF	20260820	33.29	33.3276	33.26	33.28	320503	33.1631	down	down	correct
HTUS.US	Exchange Traded Concepts Trust	20260820	45.7	45.78	45.514	45.514	4000	45.514	down	up	incorrect
HUSV.US	First Trust Horizon Managed Volatility Domestic ETF	20260820	41.215	41.215	40.96	40.96	2700	40.96	down	down	correct
HYBB.US	iShares BB Rated Corporate Bond ETF	20260820	46.49	46.56	46.33	46.54	37500	46.29	up	down	incorrect
HYDW.US	DBX ETF Trust	20260820	46.72	46.84	46.72	46.84	1400	46.623	up	up	correct
HYEM.US	VanEck Vectors Emerging Markets High Yield Bond ETF	20260820	20.06	20.0746	20	20.03	59510	19.914	down	down	correct
HYG.US	iShares Trust	20260820	79.55	79.625	79.48	79.56	41762488	79.1263	up	up	correct
HYGH.US	iShares U.S. ETF Trust	20260820	86.46	86.521	86.32	86.45	43400	86.45	down	down	correct
HYGV.US	FlexShares Trust	20260820	40.12	40.14	40.08	40.13	97000	39.8889	up	up	correct
HYLB.US	Xtrackers USD High Yield Corporate Bond ETF	20260820	36.31	36.3395	36.27	36.29	905012	36.0979	down	up	incorrect
HYMB.US	SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF	20260820	24.81	24.91	24.78	24.83	1395753	24.7331	up	up	correct
HYS.US	PIMCO 0	20260820	92.76	92.86	92.71	92.76	68187	92.2714
HYTR.US	CP High Yield Trend ETF	20260820	21.24	21.25	21.23	21.246	84600	21.246	up	down	incorrect
HYUP.US	Xtrackers High Beta High Yield Bond ETF	20260820	41.315	41.36	41.315	41.3218	1422	41.0612	up	down	incorrect
IAI.US	iShares U.S. Broker	20260820	190.78	191.45	188.68	188.85	133100	188.85	down	up	incorrect
IAK.US	iShares U.S. Insurance ETF	20260820	143.88	145.11	143.62	144.14	70200	144.14	up	up	correct
IAPR.US	Innovator MSCI EAFE Power Buffer ETF	20260820	34.005	34.04	33.97	34.006	6400	34.006	up	up	correct
IAT.US	iShares U.S. Regional Banks ETF	20260820	62.67	63.11	62.11	62.17	126400	62.17	down	down	correct
IAU.US	iShares Gold Trust	20260820	84.08	85.36	84.01	85.13	9100300	85.13	up	up	correct
IAUM.US	iShares® Gold Trust Micro	20260820	44.57	45.235	44.535	45.15	3678400	45.15	up	up	correct
IBD.US	Northern Lights Fund Trust IV	20260820	23.65	23.6966	23.63	23.66	56903	23.5697	up	up	correct
IBDR.US	iShares iBonds Dec 2026 Term Corporate ETF	20260820	24.21	24.22	24.21	24.215	450624	24.1364	up	down	incorrect
IBDS.US	iShares iBonds Dec 2027 Term Corporate ETF	20260820	24.18	24.2	24.18	24.19	464444	24.1051	up	up	correct
IBDT.US	iShares iBonds Dec 2028 Term Corporate ETF	20260820	25.18	25.2	25.18	25.2	421661	25.1066	up	up	correct
IBDU.US	iShares Trust	20260820	23.05	23.07	23.05	23.06	716500	22.969	up	up	correct
IBDV.US	iShares Trust	20260820	21.61	21.63	21.6	21.615	740600	21.5317	up	up	correct
IBDW.US	iShares Trust	20260820	20.61	20.7338	20.6	20.61	482784	20.5267
IBND.US	SPDR Bloomberg Barclays International Corporate Bond ETF	20260820	31.4	31.43	31.275	31.36	34743	31.2838	down	up	incorrect
IBUY.US	Amplify Online Retail ETF	20260820	73.67	74.38	73.67	73.778	19000	73.778	up	down	incorrect
IDEV.US	iShares Core MSCI International Developed Markets ETF	20260820	92.5	92.98	92.365	92.55	1394700	92.55	up	up	correct
IDHQ.US	Invesco S&P International Developed Quality ETF	20260820	45.72	45.87	45.55	45.67	124700	45.67	down	up	incorrect
IDLV.US	Invesco S&P International Developed Low Volatility ETF	20260820	35.89	36.12	35.89	35.98	13300	35.98	up	up	correct
IDMO.US	Invesco S&P International Developed Momentum ETF	20260820	62.22	62.55	62.07	62.16	266300	62.16	down	down	correct
IDNA.US	iShares Genomics Immunology and Healthcare ETF	20260820	39.79	39.96	39.2	39.29	181300	39.29	down	down	correct
IDOG.US	ALPS International Sector Dividend Dogs ETF	20260820	44.58	44.88	44.58	44.61	56800	44.61	up	up	correct
IDRV.US	iShares Trust	20260820	36.82	36.96	36.73	36.95	29300	36.95	up	up	correct
IDU.US	iShares U.S. Utilities ETF	20260820	111.45	112.34	111.22	111.22	34000	111.22	down	up	incorrect
IDX.US	VanEck Vectors Indonesia Index ETF	20260820	11.43	11.48	11.43	11.45	9500	11.45	up	down	incorrect
IEMG.US	iShares Core MSCI Emerging Markets ETF	20260820	80.62	81.36	80.57	81.05	8493600	81.05	up	down	incorrect
IEUR.US	iShares Core MSCI Europe ETF	20260820	77.93	78.145	77.71	77.8	584400	77.8	down	down	correct
IEV.US	iShares Trust	20260820	75.41	75.64	75.23	75.34	95800	75.34	down	up	incorrect
IEZ.US	iShares U.S. Oil Equipment & Services ETF	20260820	30.11	30.33	29.7	29.76	138300	29.76	down	down	correct
IFED.US	IFED	20260820	47.5	47.63	46.01	46.422	7700	46.422	down	down	correct
IG.US	Principal Exchange	20260820	20.19	20.23	20.11	20.17	53600	20.17	down	down	correct
IGBH.US	iShares Interest Rate Hedged Long	20260820	24.38	24.43	24.38	24.42	42800	24.42	up	up	correct
IGLB.US	iShares 10+ Year Investment Grade Corporate Bond ETF	20260820	47.86	48.055	47.81	47.87	3425258	47.6518	up	up	correct
IGM.US	iShares Expanded Tech Sector ETF	20260820	158.64	159.34	157.89	158.41	227300	158.41	down	down	correct
IHAK.US	iShares Cybersecurity and Tech ETF	20260820	64.06	64.49	62.84	63.04	118400	63.04	down	down	correct
IHDG.US	WisdomTree Trust	20260820	52.96	53.05	52.85	52.995	122800	52.995	up	up	correct
IHE.US	iShares U.S. Pharmaceuticals ETF	20260820	107.61	107.65	105.55	105.72	165800	105.72	down	down	correct
IHF.US	iShares U.S. Healthcare Providers ETF	20260820	56.21	56.95	56.19	56.4	239800	56.4	up	up	correct
IHI.US	iShares U.S. Medical Devices ETF	20260820	56.29	56.73	55.42	55.45	2681600	55.45	down	down	correct
IHY.US	VanEck Vectors International High Yield Bond ETF	20260820	21.72	21.72	21.65	21.68	8413	21.5811	down	down	correct
IIGD.US	Invesco Investment Grade Defensive ETF	20260820	24.39	24.4	24.38	24.385	10963	24.3007	down	down	correct
IJAN.US	Innovator MSCI EAFE Power Buffer ETF January	20260820	38.9	38.94	38.86	38.88	5800	38.88	down	down	correct
IJH.US	iShares Trust	20260820	76.54	77.04	76.34	76.37	5173000	76.37	down	down	correct
IJJ.US	iShares S&P Mid	20260820	148.3	149.05	148	148.01	81400	148.01	down	down	correct
IJK.US	iShares S&P Mid	20260820	115.53	116.19	114.93	115.02	133200	115.02	down	down	correct
IJR.US	iShares Core S&P Small	20260820	146.9	147.41	146.29	146.37	2723200	146.37	down	up	incorrect
IJS.US	iShares S&P Small	20260820	137.61	138.11	137.38	137.51	125400	137.51	down	down	correct
IJUL.US	Innovator MSCI EAFE Power Buffer ETF	20260820	36.751	36.87	36.73	36.745	17600	36.745	down	up	incorrect
ILCB.US	iShares Morningstar U.S. Equity ETF	20260820	106.19	106.36	105.7074	105.7074	9384	105.7074	down	down	correct
ILCG.US	iShares Morningstar Growth ETF	20260820	115.09	115.4	114.37	114.54	403494	114.54	down	down	correct
ILCV.US	iShares Morningstar Value ETF	20260820	108.09	108.22	107.451	107.451	18320	107.451	down	up	incorrect
ILDR.US	First Trust Exchange	20260820	39.35	39.35	38.5	38.579	19900	38.579	down	down	correct
ILF.US	iShares Latin America 40 ETF	20260820	33.49	34	33.49	33.72	1940200	33.72	up	down	incorrect
ILTB.US	iShares Trust	20260820	47.18	47.29	47.1338	47.205	72984	47.0005	up	up	correct
IMCB.US	iShares Morningstar Mid	20260820	99.54	100.06	99.17	99.17	27542	99.17	down	down	correct
IMCG.US	iShares Morningstar Mid	20260820	97.7	98.08	97.14	97.14	136817	97.14	down	down	correct
IMTB.US	iShares Core 5	20260820	42.96	43.035	42.96	42.98	7968	42.8128	up	down	incorrect
IMTM.US	iShares MSCI Intl Momentum Factor ETF	20260820	53.42	53.77	53.32	53.47	225000	53.47	up	down	incorrect
INCO.US	Columbia India Consumer ETF	20260820	62.47	62.59	62.32	62.46	11200	62.46	down	down	correct
INDL.US	Direxion Daily MSCI India Bull 2x Shares	20260820	45.03	45.13	44.97	45.04	4800	45.04	up	up	correct
INDS.US	Pacer Benchmark Industrial Real Estate SCTR ETF	20260820	41.15	41.45	41.15	41.3406	6535	41.3406	up	up	correct
INFL.US	Horizon Kinetics Inflation Beneficiaries ETF	20260820	54.03	55.25	54.03	54.8	226800	54.8	up	up	correct
INKM.US	SSGA Active Trust	20260820	34.78	34.78	34.73	34.73	400	34.73	down	down	correct
INMU.US	BlackRock Intermediate Muni Income Bond ETF	20260820	23.78	23.795	23.751	23.78	84700	23.7105
INTF.US	iShares Edge MSCI Multifactor Intl ETF	20260820	42.81	42.97	42.712	42.79	379200	42.79	down	up	incorrect
IOCT.US	Innovator ETFs Trust	20260820	37.95	37.96	37.89	37.91	2400	37.91	down	down	correct
IOO.US	iShares Global 100 ETF	20260820	144.17	144.49	143.13	143.26	141400	143.26	down	down	correct
IPAC.US	iShares Core MSCI Pacific ETF	20260820	84.43	84.83	84.28	84.39	51100	84.39	down	down	correct
IPAY.US	ETF Series Solutions	20260820	51.42	51.74	51.18	51.34	84800	51.34	down	down	correct
IPO.US	Renaissance IPO ETF	20260820	54.12	54.41	53.7	53.97	9900	53.97	down	down	correct
IPOS.US	Renaissance International IPO ETF	20260820	23.38	23.38	23.262	23.262	500	23.262	down	down	correct
IQDF.US	FlexShares International Quality Dividend Index Fund	20260820	35.52	35.71	35.52	35.69	15900	35.69	up	up	correct
IQDY.US	FlexShares International Quality Dividend Dynamic Index Fund	20260820	43.39	43.42	43.34	43.37	2400	43.37	down	down	correct
IQLT.US	iShares MSCI Intl Quality Factor ETF	20260820	51.64	51.87	51.53	51.63	882100	51.63	down	down	correct
IQSI.US	IQ Candriam ESG International Equity ETF	20260820	39.1	39.1	39.048	39.048	200	39.048	down	down	correct
IQSU.US	IQ Candriam ESG US Equity ETF	20260820	62.5	62.565	62.292	62.292	2600	62.292	down	down	correct
ISCB.US	iShares Morningstar Small	20260820	76.35	76.35	75.9213	75.9213	7885	75.9213	down	up	incorrect
ISCF.US	iShares Trust	20260820	45.68	45.84	45.595	45.658	21100	45.658	down	up	incorrect
ISCG.US	iShares Morningstar Small	20260820	64.76	65.07	64.5	64.54	18400	64.54	down	up	incorrect
ISCV.US	iShares Morningstar Small	20260820	80.71	80.81	80.17	80.51	5738	80.51	down	down	correct
ISRA.US	VanEck Vectors Israel ETF	20260820	66.35	66.35	65.74	65.82	2000	65.82	down	down	correct
ISWN.US	Amplify ETF Trust	20260820	22.49	22.49	22.476	22.476	200	22.476	down	down	correct
ITAN.US	Alpha Architect ETF Trust	20260820	44.58	44.7	44.408	44.408	3200	44.408	down	up	incorrect
ITEQ.US	BlueStar Israel Technology ETF	20260820	63.43	63.43	62.693	62.693	1000	62.693	down	down	correct
ITOT.US	iShares Core S&P Total U.S. Stock Market ETF	20260820	168.07	168.45	167.13	167.2	1289200	167.2	down	up	incorrect
IVE.US	iShares Trust	20260820	237.23	238.23	235.99	236.1	474200	236.1	down	down	correct
IVES.US	ETF Managers Trust	20260820	38.51	38.61	38.183	38.34	156300	38.34	down	down	correct
IVLU.US	iShares Edge MSCI Intl Value Factor ETF	20260820	43.95	44.14	43.89	43.94	547500	43.94	down	down	correct
IVOG.US	Vanguard S&P Mid	20260820	143.83	144.42	143.17	143.38	15200	143.38	down	down	correct
IVOL.US	Krane Shares Trust	20260820	17.46	17.52	17.45	17.52	154500	17.4675	up	up	correct
IVOO.US	Vanguard Admiral Funds	20260820	129.62	130.39	129.23	129.3	63600	129.3	down	up	incorrect
IVOV.US	Vanguard S&P Mid	20260820	114.42	115.05	114.28	114.4	12800	114.4	down	up	incorrect
IVV.US	iShares Core S&P 500 ETF	20260820	769.59	771.81	765.66	766.34	5586400	766.34	down	up	incorrect
IVW.US	iShares S&P 500 Growth ETF	20260820	139	139.34	138.14	138.37	1210200	138.37	down	down	correct
IWB.US	iShares Russell 1000 ETF	20260820	419.74	420.8	417.55	417.9	424700	417.9	down	up	incorrect
IWC.US	iShares Micro	20260820	197.62	197.66	195.25	196.23	23300	196.23	down	up	incorrect
IWD.US	iShares Russell 1000 Value ETF	20260820	257.54	258.45	256.08	256.17	2365300	256.17	down	up	incorrect
IWDL.US	ETRACS 2x Leveraged US Value Factor TR ETN	20260820	70.245	70.245	70.245	70.245	0	70.245
IWF.US	iShares Russell 1000 Growth ETF	20260820	122.3	122.65	121.53	121.82	3633290	121.82	down	down	correct
IWFL.US	ETRACS 2x Leveraged US Growth Factor TR ETN	20260820	61.4352	61.4352	61.4352	61.4352	0	61.4352
IWL.US	iShares Russell Top 200 ETF	20260820	189.57	189.82	188.52	188.62	264200	188.62	down	down	correct
IWM.US	iShares Trust	20260820	299.27	300.04	297.04	297.67	21638700	297.67	down	down	correct
IWML.US	ETRACS 2x Leveraged US Size Factor TR ETN	20260820	34.495	34.495	34.495	34.495	0	34.495
IWN.US	iShares Russell 2000 Value ETF	20260820	224.13	224.94	223.62	223.81	248900	223.81	down	down	correct
IWO.US	iShares Russell 2000 Growth ETF	20260820	386.79	387.69	381.69	382.63	464700	382.63	down	down	correct
IWP.US	iShares Russell Mid	20260820	143.06	143.55	141.94	142.25	457000	142.25	down	down	correct
IWR.US	iShares Russell Mid	20260820	113.04	113.57	112.62	112.65	1003700	112.65	down	down	correct
IWS.US	iShares Russell Mid	20260820	171.41	172.33	170.88	170.94	511600	170.94	down	down	correct
IWV.US	iShares Russell 3000 ETF	20260820	436.75	437.44	434.14	434.58	89300	434.58	down	down	correct
IWX.US	iShares Russell Top 200 Value ETF	20260820	112.67	112.89	111.8	111.82	645100	111.82	down	down	correct
IWY.US	iShares Russell Top 200 Growth ETF	20260820	285.58	286.23	283.66	284.48	402600	284.48	down	down	correct
IXC.US	iShares Global Energy ETF	20260820	58.87	59.18	58.54	58.58	373000	58.58	down	down	correct
IXG.US	iShares Global Financials ETF	20260820	133.17	133.17	131.8	131.8	20100	131.8	down	down	correct
IXJ.US	iShares Global Healthcare ETF	20260820	106.73	107.07	105.55	105.67	90200	105.67	down	down	correct
IXN.US	iShares Global Tech ETF	20260820	139.13	140.08	138.72	139.07	400500	139.07	down	down	correct
IXP.US	iShares Global Comm Services ETF	20260820	115.77	116.44	115.42	115.65	21300	115.65	down	down	correct
IYC.US	iShares U.S. Consumer Services ETF	20260820	102.14	102.53	101.72	101.84	88600	101.84	down	up	incorrect
IYE.US	iShares U.S. Energy ETF	20260820	68.02	68.44	67.44	67.48	542500	67.48	down	down	correct
IYF.US	iShares U.S. Financials ETF	20260820	136.13	136.5	134.8	134.82	275800	134.82	down	down	correct
IYG.US	iShares U.S. Financial Services ETF	20260820	96.66	96.89	95.6	95.69	86700	95.69	down	down	correct
IYH.US	iShares U.S. Healthcare ETF	20260820	73.71	74.15	72.94	72.98	343700	72.98	down	down	correct
IYK.US	iShares U.S. Consumer Goods ETF	20260820	74.65	75.59	74.65	74.98	138800	74.98	up	up	correct
IYM.US	iShares U.S. Basic Materials ETF	20260820	188.78	191.77	188.78	190.34	22100	190.34	up	up	correct
IYR.US	iShares U.S. Real Estate ETF	20260820	104.72	105.32	104.36	104.78	4081000	104.78	up	up	correct
IYW.US	iShares U.S. Technology ETF	20260820	247.62	248.48	246.25	246.8	259500	246.8	down	down	correct
IYY.US	iShares Dow Jones U.S. ETF	20260820	186.82	187.12	185.8	185.81	31700	185.81	down	up	incorrect
JAAA.US	Janus Detroit Street Trust	20260820	50.64	50.66	50.63	50.65	6056800	50.4422	up	up	correct
JDIV.US	JPMorgan U.S. Dividend ETF	20260820	57.965	58.21	57.85	57.856	7600	57.856	down	down	correct
JDST.US	Direxion Daily Junior Gold Miners Index Bear 2X Shares	20260820	22.48	22.48	20.77	21.11	954900	21.11	down	down	correct
JEPI.US	J.P. Morgan Exchange	20260820	57.78	57.985	57.67	57.72	4287700	57.3472	down	down	correct
JETS.US	U.S. Global Jets ETF	20260820	29.5	29.6	29.175	29.26	2170300	29.26	down	down	correct
JHCB.US	John Hancock Exchange	20260820	20.78	20.84	20.78	20.79	15000	20.6893	up	up	correct
JHEM.US	John Hancock Multifactor Emerging Markets ETF	20260820	39.56	39.76	39.42	39.7	13500	39.7	up	up	correct
JHMB.US	John Hancock Exchange	20260820	21.69	21.7	21.673	21.685	17000	21.5923	down	down	correct
JHMD.US	John Hancock Multifactor Developed International ETF	20260820	46.13	46.185	45.99	46.1	83100	46.1	down	down	correct
JHML.US	John Hancock Multifactor Large Cap ETF	20260820	90.92	91.18	90.591	90.591	14800	90.591	down	down	correct
JHMM.US	John Hancock Multifactor Mid Cap ETF	20260820	75.64	76.18	75.54	75.57	273000	75.57	down	up	incorrect
JHMU.US	John Hancock Exchange	20260820	25.89	25.92	25.87	25.875	6200	25.7903	down	down	correct
JHSC.US	John Hancock Multifactor Small Cap ETF	20260820	48.87	48.93	48.733	48.733	11300	48.733	down	down	correct
JIG.US	J.P. Morgan Exchange	20260820	84.4	84.889	84.23	84.6	24000	84.6	up	up	correct
JMBS.US	Janus Henderson Mortgage	20260820	44.46	44.53	44.42	44.48	605899	44.2832	up	up	correct
JMOM.US	JPMorgan U.S. Momentum Factor ETF	20260820	82.93	83.1	82.4	82.43	99200	82.43	down	down	correct
JNK.US	SPDR Bloomberg Barclays High Yield Bond ETF	20260820	95.75	95.86	95.69	95.77	3290376	95.2393	up	up	correct
JNUG.US	Direxion Daily Junior Gold Miners Index Bull 2X Shares	20260820	186.83	200.89	186.83	198.09	265700	198.09	up	up	correct
JOJO.US	Tidal ETF Trust	20260820	15.03	15.03	15.01	15.021	7000	15.021	down	down	correct
JOYY.US	Infusive® Compounding Global Equities ETF	20260820	74.89	75.83	72.8	73.77	321400	73.77	down	down	correct
JPEM.US	JPMorgan Diversified Return Emerging Markets Equity ETF	20260820	65.25	65.6	65.25	65.44	16300	65.44	up	up	correct
JPIE.US	J.P. Morgan Exchange	20260820	45.87	45.88	45.84	45.85	1797600	45.632	down	down	correct
JPIN.US	JPMorgan Diversified Return International Equity ETF	20260820	76.35	76.57	76.35	76.425	4600	76.425	up	up	correct
JPMB.US	JPMorgan USD Emerging Markets Sovereign Bond ETF	20260820	39.63	39.66	39.62	39.63	62200	39.4758
JPME.US	JPMorgan Diversified Return U.S. Mid Cap Equity ETF	20260820	128.22	128.495	127.54	127.55	9300	127.55	down	down	correct
JPSE.US	JPMorgan Diversified Return U.S. Small Cap Equity ETF	20260820	60.21	60.21	59.76	59.788	12300	59.788	down	down	correct
JPUS.US	JPMorgan Diversified Return U.S. Equity ETF	20260820	144.97	145.17	144.378	144.378	24200	144.378	down	down	correct
JPXN.US	iShares JPX	20260820	101.34	101.57	101.07	101.15	3000	101.15	down	down	correct
JQUA.US	JPMorgan U.S. Quality Factor ETF	20260820	74.37	74.74	74.27	74.28	435300	74.28	down	down	correct
JSCP.US	JPMorgan Short Duration Core Plus ETF	20260820	46.93	46.955	46.92	46.95	379100	46.7674	up	up	correct
JSTC.US	Tidal ETF Trust	20260820	22.83	22.945	22.83	22.94	10400	22.94	up	up	correct
JUSA.US	JPMorgan ActiveBuilders U.S. Large Cap Equity ETF	20260820	69.13	69.13	68.694	68.694	51200	68.694	down	down	correct
JUST.US	Goldman Sachs JUST U.S. Large Cap Equity ETF	20260820	110.311	110.47	109.782	109.782	2800	109.782	down	down	correct
JVAL.US	JPMorgan U.S. Value Factor ETF	20260820	59.59	59.62	59.27	59.27	41300	59.27	down	down	correct
JXI.US	iShares Global Utilities ETF	20260820	82.98	83.5	82.78	82.91	17600	82.91	down	down	correct
KARS.US	KraneShares Electric Vehicles and Future Mobility Index ETF	20260820	30.42	30.62	30.307	30.495	15600	30.495	up	down	incorrect
KBA.US	KraneShares Trust	20260820	32.95	33.05	32.95	33	8300	33	up	down	incorrect
KBE.US	SPDR S&P Bank ETF	20260820	68.86	69.22	68.58	68.62	1157600	68.62	down	up	incorrect
KCCA.US	KraneShares California Carbon Allowance ETF	20260820	17.48	17.48	17.32	17.43	24800	17.43	down	down	correct
KCE.US	SPDR S&P Capital Markets ETF	20260820	167.36	167.9	166.07	166.07	7600	166.07	down	down	correct
KEMQ.US	KraneShares FTSE Emerging Markets Consumer Technology Index ETF	20260820	25.76	25.872	25.74	25.872	3000	25.872	up	up	correct
KEMX.US	KraneShares MSCI Emerging Markets ex China Index ETF	20260820	49.67	50.07	49.67	49.956	3300	49.956	up	up	correct
KGRN.US	KraneShares MSCI China Clean Technology ETF	20260820	24	24.12	23.76	23.83	12200	23.83	down	down	correct
KHYB.US	KraneShares Asia Pacific High Yield Bond ETF	20260820	24.21	24.33	24.2	24.21	4200	24.0166
KIE.US	SPDR S&P Insurance ETF	20260820	62.93	63.48	62.79	63.2	797900	63.2	up	up	correct
KMLM.US	KFA Mount Lucas Index Strategy ETF	20260820	29.11	29.26	29.11	29.24	99200	29.24	up	up	correct
KNOW.US	Direxion All Cap Insider Sentiment Shares	20260820	13.085	13.085	13.085	13.085	100	13.085
KOKU.US	Xtrackers MSCI Kokusai Equity ETF	20260820	133.761	133.761	133.761	133.761	100	133.761
KOLD.US	ProShares UltraShort Bloomberg Natural Gas	20260820	30.66	31.72	30.59	30.93	2920500	30.93	up	down	incorrect
KOMP.US	SPDR S&P Kensho New Economies Composite ETF	20260820	69.45	69.54	68.44	68.61	40000	68.61	down	up	incorrect
KONG.US	ETF Opportunities Trust	20260820	32.952	32.952	32.952	32.952	100	32.952
KORP.US	American Century Diversified Corporate Bond ETF	20260820	45.92	45.93	45.81	45.85	159900	45.85	down	up	incorrect
KORU.US	Direxion Shares ETF Trust	20260820	19.86	20.9	19.58	20.33	28356700	20.33	up	down	incorrect
KRBN.US	KraneShares Global Carbon ETF	20260820	34.6	34.69	34.501	34.562	6300	34.562	down	up	incorrect
KRE.US	SPDR S&P Regional Banking ETF	20260820	74.76	75.23	74.48	74.71	15940300	74.71	down	up	incorrect
KSA.US	iShares MSCI Saudi Arabia ETF	20260820	38.18	38.385	38.18	38.25	223000	38.25	up	down	incorrect
KSTR.US	KraneShares SSE STAR Market 50 Index ETF	20260820	23.97	24.01	23.73	23.91	1457200	23.91	down	down	correct
KURE.US	KraneShares MSCI All China Health Care Index ETF	20260820	19.22	19.41	19.051	19.34	55700	19.34	up	up	correct
KVLE.US	KFA Value Line Dynamic Core Equity Index ETF	20260820	29.21	29.21	29.189	29.189	2800	29.189	down	down	correct
KWEB.US	KraneShares CSI China Internet ETF	20260820	26.52	26.73	26.335	26.69	26418000	26.69	up	up	correct
KXI.US	iShares Global Consumer Staples ETF	20260820	68.53	68.94	68.38	68.63	61600	68.63	up	up	correct
LABD.US	Direxion Daily S&P Biotech Bear 3X Shares	20260820	6.19	6.66	6.15	6.56	21680900	6.56	up	up	correct
LABU.US	Direxion Shares ETF Trust	20260820	325.97	328.44	299.01	304.91	637000	304.91	down	down	correct
LCR.US	Leuthold Core ETF	20260820	40.61	40.65	40.6	40.619	3200	40.619	up	down	incorrect
LCTD.US	BlackRock World ex U.S. Carbon Transition Readiness ETF	20260820	59.97	60.105	59.81	60.06	20300	60.06	up	down	incorrect
LCTU.US	BlackRock U.S. Carbon Transition Readiness ETF	20260820	82.47	82.59	82.138	82.138	13400	82.138	down	up	incorrect
LDUR.US	PIMCO Enhanced Low Duration Active Exchange	20260820	95.48	95.48	95.39	95.44	27975	95.1098	down	up	incorrect
LEMB.US	iShares J.P. Morgan EM Local Currency Bond ETF	20260820	43.21	43.24	43.15	43.19	47300	43.19	down	up	incorrect
LGH.US	HCM Defender 500 Index ETF	20260820	66.14	66.19	65.49	65.491	15700	65.491	down	up	incorrect
LGLV.US	SPDR SSGA US Large Cap Low Volatility Index ETF	20260820	188	189.28	188	188.11	12100	188.11	up	down	incorrect
LGOV.US	First Trust Exchange	20260820	20.95	21.02	20.87	20.94	84700	20.862	down	up	incorrect
LIT.US	Global X Funds	20260820	73.7	74.8	73.66	74.58	104000	74.58	up	up	correct
LOPP.US	Gabelli ETFs Trust	20260820	37.414	37.414	37.414	37.414	100	37.414
LOUP.US	Innovator ETFs Trust	20260820	91.32	91.4	90.38	90.79	8200	90.79	down	down	correct
LQD.US	iShares iBoxx $ Investment Grade Corporate Bond ETF	20260820	106.03	106.295	105.96	106.06	26597590	105.617	up	up	correct
LQDB.US	iShares Trust	20260820	84.665	84.665	84.665	84.665	100	84.3107
LQDH.US	iShares Interest Rate Hedged Corporate Bond ETF	20260820	92.51	92.51	92.34	92.43	32900	92.43	down	down	correct
LRGF.US	iShares MSCI USA Multifactor ETF	20260820	78.09	78.23	77.6	77.63	103500	77.63	down	down	correct
LRNZ.US	TrueShares Technology AI and Deep Learning ETF	20260820	62.43	62.43	62.026	62.026	400	62.026	down	down	correct
LSAF.US	LeaderSharesTM AlphaFactor US Core Equity ETF	20260820	55.43	55.55	55.28	55.28	8600	55.28	down	down	correct
LSAT.US	Two Roads Shared Trust	20260820	46.78	47.08	46.78	47.026	1000	47.026	up	up	correct
LTL.US	ProShares Ultra Telecommunications	20260820	23.97	23.97	23.76	23.93	2100	23.93	down	down	correct
LTPZ.US	PIMCO 15+ Year U.S. TIPS Index Exchange	20260820	47.86	48.32	47.79	48.3	556400	48.3	up	up	correct
MAKX.US	ProShares S&P Kensho Smart Factories ETF	20260820	66.446	66.446	66.446	66.446	200	66.446
MBOX.US	Freedom Day Dividend ETF	20260820	42.57	42.75	42.51	42.51	5600	42.51	down	down	correct
MBSD.US	FlexShares Disciplined Duration MBS Index Fund	20260820	20.4139	20.4362	20.4015	20.4283	6462	20.3673	up	up	correct
MDY.US	SPDR S&P MIDCAP 400 ETF Trust	20260820	698.1	702.24	695.97	696.27	606700	696.27	down	down	correct
MDYG.US	SPDR S&P 400 Mid Cap Growth ETF	20260820	110.14	110.83	109.71	109.73	63600	109.73	down	down	correct
MDYV.US	SPDR S&P 400 Mid Cap Value ETF	20260820	95.22	95.73	95.08	95.14	43400	95.14	down	down	correct
META.US	Roundhill Ball Metaverse ETF	20260820	546.95	549.99	539.31	545.83	13872200	545.83	down	down	correct
MEXX.US	Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3	20260820	27.55	28.28	27.55	27.98	12500	27.98	up	up	correct
MFDX.US	PIMCO RAFI Dynamic Multi	20260820	43.4	43.4	42.42	42.484	10000	42.484	down	down	correct
MFEM.US	PIMCO RAFI Dynamic Multi	20260820	28.08	28.12	28	28.084	14300	28.084	up	up	correct
MFUS.US	PIMCO RAFI Dynamic Multi	20260820	66.7	66.7	66.24	66.24	6500	66.24	down	down	correct
MGC.US	Vanguard Mega Cap Index Fund ETF Shares	20260820	280.61	281.15	278.96	279.14	63900	279.14	down	down	correct
MGK.US	Vanguard Mega Cap Growth Index Fund ETF Shares	20260820	89.18	89.37	88.53	88.61	860300	88.61	down	down	correct
MGV.US	Vanguard World Fund	20260820	167.88	168.62	167.15	167.2	409900	167.2	down	down	correct
MID.US	American Century Mid Cap Growth Impact ETF	20260820	68.48	68.6	68.26	68.263	2100	68.263	down	down	correct
MIDE.US	DBX ETF Trust	20260820	38.4	38.4	38.266	38.266	500	38.266	down	down	correct
MIDU.US	Direxion Shares ETF Trust	20260820	71.74	72.41	71.15	71.18	9300	71.18	down	down	correct
MINO.US	PIMCO ETF Trust	20260820	44.83	44.83	44.73	44.8	95531	44.6693	down	down	correct
MINT.US	PIMCO Enhanced Short Maturity Active Exchange	20260820	100.67	100.69	100.67	100.69	1172098	100.3553	up	up	correct
MJ.US	ETFMG Alternative Harvest ETF	20260820	26.01	26.36	25.91	25.93	25200	25.93	down	down	correct
MLPA.US	Global X MLP ETF	20260820	56.54	56.7	56.26	56.46	130200	56.46	down	down	correct
MLPB.US	UBS ETRACS Alerian MLP Infrastructure Index ETN Series B	20260820	30.8	31.19	30.8	31.01	3900	31.01	up	up	correct
MLPR.US	ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN	20260820	77.46	77.46	77.46	77.46	200	77.46
MLPX.US	Global X MLP & Energy Infrastructure ETF	20260820	75.58	76.12	74.88	75.38	323900	75.38	down	down	correct
MMIN.US	IQ MacKay Municipal Insured ETF	20260820	23.63	23.6598	23.59	23.64	204745	23.5596	up	up	correct
MMIT.US	IndexIQ Active ETF Trust	20260820	24	24.03	23.965	23.99	435340	23.9157	down	down	correct
MMSC.US	MMSC	20260820	28.265	28.265	28.185	28.231	1100	28.231	down	down	correct
MMTM.US	SPDR S&P 1500 Momentum Tilt ETF	20260820	305.57	305.57	303.84	303.84	1100	303.84	down	down	correct
MNA.US	IQ Merger Arbitrage ETF	20260820	36.74	36.82	36.74	36.8	22969	36.8	up	up	correct
MOO.US	VanEck Vectors Agribusiness ETF	20260820	82.17	84.3	82.17	83.51	650900	83.51	up	up	correct
MORT.US	VanEck Vectors Mortgage REIT Income ETF	20260820	9.98	10.05	9.88	9.93	413900	9.93	down	down	correct
MOTO.US	SmartETFs Smart Transportation & Technology ETF	20260820	61.659	61.659	61.659	61.659	100	61.659
MSOS.US	AdvisorShares Pure US Cannabis ETF	20260820	4.75	4.77	4.65	4.74	1954700	4.74	down	down	correct
MTGP.US	WisdomTree Mortgage Plus Bond Fund	20260820	43.74	43.775	43.63	43.7467	6582	43.6022	up	up	correct
MTUL.US	ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN	20260820	58.075	58.075	58.075	58.075	0	58.075
MUB.US	iShares Trust	20260820	105.46	105.635	105.315	105.47	4676427	105.1791	up	up	correct
MUNI.US	PIMCO ETF Trust	20260820	51.77	51.79	51.6726	51.76	337032	51.6296	down	down	correct
MUSI.US	American Century Multisector Income ETF	20260820	43.16	43.2	43.14	43.18	7000	43.18	up	up	correct
MUST.US	Columbia Multi	20260820	20.3	20.34	20.18	20.27	117654	20.2177	down	down	correct
MVRL.US	ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN	20260820	13.18	13.206	13.11	13.206	900	13.206	up	up	correct
MVV.US	ProShares Ultra MidCap400	20260820	89.88	90.29	89.36	89.45	4800	89.45	down	down	correct
MXI.US	iShares Global Materials ETF	20260820	112.48	114.42	112.48	114.12	10900	114.12	up	up	correct
MYY.US	ProShares Short MidCap400	20260820	15.16	15.18	15.12	15.18	2100	15.18	up	up	correct
MZZ.US	ProShares UltraShort MidCap400	20260820	5.81	5.9	5.81	5.9	600	5.9	up	up	correct
NACP.US	Impact Shares Trust I	20260820	60.01	60.01	59.7	59.7	800	59.7	down	down	correct
NAIL.US	Direxion Daily Homebuilders & Supplies Bull 3X Shares	20260820	39.75	40.4	38.26	39	1414100	39	down	down	correct
NANR.US	SPDR S&P North American Natural Resources ETF	20260820	88.99	90.322	88.99	89.75	22200	89.75	up	up	correct
NERD.US	Listed Funds Trust	20260820	22.65	22.65	22.56	22.578	1900	22.578	down	down	correct
NETL.US	Fundamental Income Net Lease Real Estate ETF	20260820	26.52	26.8	26.52	26.765	15200	26.6594	up	up	correct
NFLT.US	Virtus Newfleet Multi	20260820	22.79	22.92	22.705	22.72	272700	22.72	down	down	correct
NFRA.US	FlexShares STOXX Global Broad Infrastructure Index Fund	20260820	65.96	66.29	65.96	65.99	35200	65.99	up	up	correct
NLR.US	VanEck Vectors Uranium+Nuclear Energy ETF	20260820	115.92	116.8	113.2	114.55	290100	114.55	down	up	incorrect
NORW.US	Global X MSCI Norway ETF	20260820	36.67	36.78	36.5	36.67	15100	36.67
NRGD.US	MicroSectors U.S. Big Oil Index	20260820	14.32	14.435	13.8	14.38	20000	14.38	up	down	incorrect
NRGU.US	MicroSectors U.S. Big Oil Index 3X Leveraged ETNs	20260820	57.24	58.42	55.6	56.52	71300	56.52	down	up	incorrect
NTSE.US	WisdomTree Emerging Markets Efficient Core Fund	20260820	46.35	46.681	46.35	46.681	3000	46.681	up	down	incorrect
NTSI.US	WisdomTree International Efficient Core Fund	20260820	48.169	48.26	48.035	48.12	24700	48.12	down	up	incorrect
NTSX.US	WisdomTree Trust	20260820	59.99	60.12	59.53	59.74	45400	59.74	down	up	incorrect
NUAG.US	Nuveen Enhanced Yield U.S. Aggregate Bond ETF	20260820	20.645	20.675	20.6402	20.65	17820	20.5641	up	down	incorrect
NUBD.US	Nuveen ESG U.S. Aggregate Bond ETF	20260820	21.78	21.8	21.77	21.78	73552	21.7079
NUGO.US	Nushares ETF Trust	20260820	43.53	43.53	43.01	43.05	5500	43.05	down	up	incorrect
NUGT.US	Direxion Shares ETF Trust	20260820	182.45	197.91	182.35	196.06	880600	196.06	up	down	incorrect
NUHY.US	Nuveen ESG High Yield Corporate Bond ETF	20260820	21.255	21.27	21.255	21.265	8700	21.1466	up	up	correct
NUSA.US	Nuveen Enhanced Yield 1	20260820	23.07	23.1	23.065	23.09	32344	23.0179	up	up	correct
NYF.US	iShares New York Muni Bond ETF	20260820	52.76	52.84	52.735	52.78	154856	52.6379	up	up	correct
OALC.US	Unified Series Trust	20260820	41.82	41.82	41.6	41.63	13800	41.63	down	down	correct
OBOR.US	KraneShares MSCI One Belt One Road Index ETF	20260820	27.52	27.931	27.52	27.931	1100	27.931	up	up	correct
OCIO.US	ClearShares OCIO ETF	20260820	37.915	37.915	37.755	37.773	2300	37.773	down	down	correct
OEF.US	iShares S&P 100 ETF	20260820	378.76	379.25	376.2	376.69	228100	376.69	down	down	correct
OGCP.US	Empire State Realty OP L.P	20260820	4.75	4.75	4.75	4.75	200	4.75
OIH.US	VanEck Vectors ETF Trust	20260820	421.15	424.5	414.66	416.06	295000	416.06	down	up	incorrect
OILU.US	Bank of Montreal	20260820	54.8	56.15	53.93	54.05	74800	54.05	down	down	correct
OND.US	ProShares Trust	20260820	35.085	35.14	35.085	35.14	200	35.14	up	up	correct
ONEO.US	SPDR Russell 1000 Momentum Focus ETF	20260820	157.52	157.52	156.769	156.769	300	156.769	down	down	correct
ONEV.US	SPDR Russell 1000 Low Volatility Focus ETF	20260820	150.82	150.86	150.34	150.36	1400	150.36	down	down	correct
ONEY.US	SPDR Russell 1000 Yield Focus ETF	20260820	134.87	136.01	134.87	135.223	7300	135.223	up	up	correct
ONLN.US	ProShares Online Retail ETF	20260820	59.03	59.43	59.01	59.38	2200	59.38	up	up	correct
ONOF.US	Global X Funds	20260820	40.92	40.92	40.703	40.703	6500	40.703	down	down	correct
OPER.US	ETF Series Solutions	20260820	100.25	100.254	100.245	100.245	3000	99.9651	down	down	correct
OUNZ.US	VanEck Merk Gold Trust	20260820	42.99	43.625	42.965	43.53	896100	43.53	up	up	correct
OVB.US	Overlay Shares Core Bond ETF	20260820	20.22	20.23	20.15	20.17	22500	20.0674	down	down	correct
OVF.US	Overlay Shares Foreign Equity ETF	20260820	32.16	32.175	32.05	32.05	22900	31.7787	down	down	correct
OVL.US	Overlay Shares Large Cap Equity ETF	20260820	57.55	57.78	57.11	57.13	360800	56.6387	down	down	correct
OVLH.US	Overlay Shares Hedged Large Cap Equity ETF	20260820	42.49	42.5	42.288	42.288	3600	42.288	down	down	correct
OVM.US	Overlay Shares Municipal Bond ETF	20260820	21.35	21.45	21.35	21.361	8900	21.2689	up	up	correct
OVS.US	Overlay Shares Small Cap Equity ETF	20260820	42.07	42.07	41.56	41.56	27500	41.2006	down	down	correct
OVT.US	Listed Funds Trust	20260820	21.79	21.79	21.736	21.736	12400	21.6172	down	down	correct
OWNS.US	Impact Shares Trust I	20260820	17.14	17.17	17.126	17.126	11000	17.126	down	down	correct
PAB.US	PGIM ETF Trust	20260820	41.71	41.72	41.59	41.695	13000	41.5787	down	down	correct
PALC.US	Pacer Lunt Large Cap Multi	20260820	58.09	58.09	57.64	57.64	2400	57.64	down	down	correct
PALL.US	Aberdeen Standard Physical Palladium Shares ETF	20260820	24.04	24.28	23.87	24.2	781600	24.2	up	up	correct
PAMC.US	Pacer Lunt MidCap Multi	20260820	54.48	54.5	54.283	54.283	1800	54.283	down	down	correct
PBD.US	Invesco Global Clean Energy ETF	20260820	18.15	18.15	17.96	18.07	55800	18.07	down	down	correct
PBE.US	Invesco Dynamic Biotechnology & Genome ETF	20260820	97.29	97.57	96.44	96.56	11000	96.56	down	down	correct
PBJ.US	Invesco Dynamic Food & Beverage ETF	20260820	48.29	48.6601	48.29	48.4	71784	48.4	up	up	correct
PBP.US	Invesco Exchange	20260820	23.45	23.46	23.36	23.42	61164	23.1986	down	down	correct
PBW.US	Invesco WilderHill Clean Energy ETF	20260820	33.28	33.44	32.43	32.69	589500	32.69	down	down	correct
PCEF.US	Invesco Exchange	20260820	20.43	20.44	20.29	20.29	88880	20.1753	down	down	correct
PCY.US	Invesco Exchange	20260820	21.1	21.14	21.08	21.09	323600	20.9865	down	down	correct
PDN.US	Invesco FTSE RAFI Developed Markets ex	20260820	47.01	47.08	46.91	47.01	7200	47.01
PEJ.US	Invesco Dynamic Leisure and Entertainment ETF	20260820	67.73	68.35	67.59	67.59	22400	67.59	down	down	correct
PEXL.US	Pacer Funds Trust	20260820	71.8	71.95	71.51	71.51	2500	71.51	down	down	correct
PFFA.US	ETFis Series Trust I	20260820	20.88	20.92	20.84	20.89	623800	20.89	up	up	correct
PFFD.US	Global X U.S. Preferred ETF	20260820	18.46	18.465	18.4	18.42	1068827	18.3195	down	down	correct
PFFL.US	ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN	20260820	7.36	7.3602	7.32	7.3295	10128	7.3295	down	down	correct
PFFR.US	ETFis Series Trust I	20260820	17.575	17.65	17.46	17.5	24400	17.5	down	down	correct
PFFV.US	Global X Variable Rate Preferred ETF	20260820	22.05	22.05	21.97	21.97	250700	21.8403	down	down	correct
PFIG.US	Invesco Exchange	20260820	23.73	23.73	23.7052	23.7145	72699	23.6245	down	down	correct
PFIX.US	Simplify Exchange Traded Funds	20260820	52.21	53.83	51.71	52.224	346900	52.1206	up	up	correct
PFLD.US	AAM Low Duration Preferred and Income Securities ETF	20260820	19.51	19.56	19.51	19.55	64400	19.4601	up	down	incorrect
PFXF.US	VanEck Vectors Preferred Securities ex Financials ETF	20260820	17.96	18.06	17.88	17.89	879703	17.8283	down	down	correct
PGF.US	Invesco Financial Preferred ETF	20260820	13.46	13.485	13.4409	13.47	150943	13.3962	up	up	correct
PGHY.US	Invesco Exchange	20260820	19.75	19.77	19.57	19.66	41553	19.5493	down	up	incorrect
PGRO.US	Putnam Focused Large Cap Growth ETF	20260820	46.775	46.8	46.48	46.558	37800	46.558	down	down	correct
PGX.US	Invesco Preferred ETF	20260820	10.64	10.65	10.61	10.63	3427505	10.5716	down	down	correct
PHDG.US	Invesco S&P 500 Downside Hedged ETF	20260820	41.5	41.5	41.05	41.05	2800	41.05	down	down	correct
PHYL.US	PGIM Active High Yield Bond ETF	20260820	34.76	34.795	34.73	34.78	107667	34.5654	up	up	correct
PHYS.US	Sprott Physical Gold Trust	20260820	33.81	34.35	33.79	34.32	3706100	34.32	up	up	correct
PICB.US	Invesco Exchange	20260820	23.38	23.3898	23.3101	23.34	60219	23.2732	down	down	correct
PIFI.US	ClearShares Piton Intermediate Fixed Income ETF	20260820	93.095	93.105	93.095	93.105	400	93.105	up	up	correct
PILL.US	Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF	20260820	23.9	23.9	22.14	22.44	104000	22.44	down	down	correct
PINK.US	Simplify Exchange Traded Funds	20260820	40.08	40.28	39.68	39.75	58900	39.75	down	down	correct
PJP.US	Invesco Dynamic Pharmaceuticals ETF	20260820	130.81	130.81	128.71	128.89	20500	128.89	down	down	correct
PKB.US	Invesco Dynamic Building & Construction ETF	20260820	101.22	101.69	100.51	100.58	22500	100.58	down	up	incorrect
PLTM.US	GraniteShares Platinum Trust	20260820	17.35	17.66	17.24	17.64	102900	17.64	up	down	incorrect
PPA.US	Invesco Aerospace & Defense ETF	20260820	178.52	178.52	173.77	173.77	190000	173.77	down	down	correct
PPLT.US	Aberdeen Standard Physical Platinum Shares ETF	20260820	16.4	16.69	16.27	16.68	5179800	16.68	up	down	incorrect
PQDI.US	Principal Exchange	20260820	19.23	19.25	19.22	19.24	5300	19.1568	up	up	correct
PREF.US	Principal Spectrum Preferred Securities Active ETF	20260820	18.79	18.83	18.79	18.83	482239	18.7437	up	up	correct
PRF.US	Invesco FTSE RAFI US 1000 ETF	20260820	56.08	56.24	55.79	55.83	280400	55.83	down	down	correct
PSI.US	Invesco Dynamic Semiconductors ETF	20260820	139.06	140.7	137.46	138.98	292300	138.98	down	down	correct
PSIL.US	PSIL	20260820	25.97	26.17	25.725	25.95	19400	25.95	down	down	correct
PSK.US	SPDR ICE Preferred Securities ETF	20260820	29.76	29.76	29.66	29.72	188953	29.5595	down	down	correct
PSLV.US	Sprott Physical Silver Trust	20260820	21.78	22.54	21.77	22.37	8540200	22.37	up	up	correct
PSP.US	Invesco Exchange	20260820	63.54	63.54	62.89	62.89	29700	62.89	down	down	correct
PSQ.US	ProShares Trust	20260820	25.94	26.08	25.85	26	7431000	26	up	up	correct
PSR.US	Invesco Active U.S. Real Estate Fund	20260820	105.23	105.23	104.94	104.94	600	104.94	down	down	correct
PST.US	ProShares UltraShort 7	20260820	23.49	23.54	23.45	23.49	9500	23.49
PTBD.US	Pacer Funds Trust	20260820	19.12	19.14	19.11	19.12	7500	18.9674
PTEST.US	X	20260820	24.97	24.97	24.97	24.97	26620	24.97
PTIN.US	Pacer Trendpilot International ETF	20260820	37.76	37.94	37.5	37.59	13100	37.59	down	down	correct
PULS.US	PGIM Ultra Short Bond ETF	20260820	49.65	49.66	49.65	49.65	2012906	49.4731
PVI.US	Invesco Exchange	20260820	24.88	24.88	24.86	24.86	2921	24.8153	down	down	correct
PWB.US	Invesco Dynamic Large Cap Growth ETF	20260820	155.44	156.59	154.64	155.25	159900	155.25	down	down	correct
PWV.US	Invesco Dynamic Large Cap Value ETF	20260820	82.17	82.43	81.52	81.56	97200	81.56	down	down	correct
PWZ.US	Invesco Exchange	20260820	23.89	23.985	23.89	23.96	495639	23.8813	up	up	correct
PXE.US	Invesco Dynamic Energy Exploration & Production ETF	20260820	41.25	41.68	40.87	41	13000	41	down	down	correct
PXF.US	Invesco FTSE RAFI Developed Markets ex	20260820	78.86	79.36	78.83	79.06	178800	79.06	up	up	correct
PXH.US	Invesco Exchange	20260820	28.9	29.13	28.9	29.03	120300	29.03	up	up	correct
PXJ.US	Invesco Dynamic Oil & Gas Services ETF	20260820	46.8	47.01	46.31	46.37	14200	46.37	down	down	correct
PZA.US	Invesco Exchange	20260820	22.82	22.9059	22.81	22.85	1422257	22.7736	up	up	correct
PZT.US	Invesco Exchange	20260820	22.03	22.125	22.0238	22.075	321845	22.0019	up	up	correct
QAI.US	IQ Hedge Multi	20260820	36.42	36.49	36.39	36.46	19800	36.46	up	up	correct
QARP.US	DBX ETF Trust	20260820	67.72	67.72	67.675	67.675	600	67.675	down	up	incorrect
QDEF.US	FlexShares Quality Dividend Defensive Index Fund	20260820	90.89	91.32	90.73	90.73	6000	90.73	down	down	correct
QDF.US	FlexShares Trust	20260820	92.11	92.54	91.82	91.85	27700	91.85	down	down	correct
QDIV.US	Global X S&P 500 Quality Dividend ETF	20260820	40.86	40.86	40.82	40.82	500	40.82	down	down	correct
QDPL.US	Pacer Funds Trust	20260820	46.39	46.46	46.12	46.12	149963	45.9193	down	down	correct
QEFA.US	SPDR MSCI EAFE StrategicFactors ETF	20260820	101.33	101.4	101.078	101.146	58800	101.146	down	down	correct
QEMM.US	SPDR Index Shares Funds	20260820	80.41	80.82	80.41	80.82	1900	80.82	up	down	incorrect
QGRO.US	American Century U.S. Quality Growth ETF	20260820	118.1	118.53	117.7	117.77	42400	117.77	down	down	correct
QID.US	ProShares UltraShort QQQ	20260820	14.39	14.53	14.28	14.44	28870100	14.44	up	up	correct
QINT.US	American Century Quality Diversified International ETF	20260820	72.84	72.95	72.59	72.75	17700	72.75	down	down	correct
QLD.US	ProShares Ultra QQQ	20260820	89.26	89.95	88.36	88.95	3857100	88.95	down	down	correct
QLTA.US	iShares Aaa	20260820	46.45	46.54	46.42	46.45	105464	46.2731
QLV.US	FlexShares US Quality Low Volatility Index Fund	20260820	80.35	80.38	79.79	79.791	6300	79.791	down	down	correct
QLVD.US	FlexShares Developed Markets ex	20260820	34.61	34.79	34.57	34.693	11800	34.693	up	up	correct
QLVE.US	FlexShares Emerging Markets Quality Low Volatility Index Fund	20260820	33.719	33.719	33.719	33.719	100	33.719
QPX.US	AdvisorShares Q Dynamic Growth ETF	20260820	48.86	48.86	48.662	48.662	300	48.662	down	down	correct
QQH.US	HCM Defender 100 Index ETF	20260820	83.52	83.56	82.72	82.87	25100	82.87	down	down	correct
QQQE.US	Direxion NASDAQ	20260820	122.43	122.88	122.02	122.22	96500	122.22	down	up	incorrect
QTUM.US	Defiance Quantum ETF	20260820	149.68	150.04	148.34	149.195	211425	149.195	down	down	correct
QULL.US	ETRACS 2x Leveraged MSCI US Quality Factor TR ETN	20260820	70.665	70.665	70.665	70.665	0	70.665
QUS.US	SPDR MSCI USA StrategicFactors ETF	20260820	194.97	194.98	193.49	193.5	13400	193.5	down	down	correct
QVML.US	Invesco Exchange	20260820	45.35	45.35	45.115	45.123	3600	45.123	down	down	correct
QVMM.US	Invesco Exchange	20260820	35.651	35.651	35.651	35.651	100	35.651
QVMS.US	Invesco Exchange	20260820	34.33	34.33	34.33	34.33	100	34.33
QWLD.US	SPDR MSCI World StrategicFactors ETF	20260820	158	158	157.83	157.857	800	157.857	down	down	correct
RAAX.US	VanEck Inflation Allocation ETF	20260820	41.5	41.845	41.485	41.63	408300	41.63	up	up	correct
RAFE.US	PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF	20260820	50.11	50.3	49.94	49.95	14600	49.95	down	down	correct
RAVI.US	FlexShares Ready Access Variable Income Fund	20260820	75.315	75.37	75.28	75.37	33654	75.1049	up	down	incorrect
RCD.US	Invesco S&P 500 Equal Weight Consumer Discretionary ETF	20260820	23.3	23.6	23.3	23.57	5500	23.0122	up	up	correct
RDIV.US	Invesco S&P Ultra Dividend Revenue ETF	20260820	63.75	63.84	63.39	63.42	31700	63.42	down	down	correct
RDOG.US	ALPS REIT Dividend Dogs ETF	20260820	41.3	41.3	41.29	41.29	600	41.29	down	down	correct
RECS.US	Columbia ETF Trust I	20260820	45.11	45.31	44.92	44.99	338600	44.99	down	down	correct
REET.US	iShares Global REIT ETF	20260820	27.98	28.17	27.94	28.08	2636300	28.08	up	up	correct
REK.US	ProShares Short Real Estate	20260820	15.4	15.4	15.32	15.38	2700	15.38	down	down	correct
RETL.US	Direxion Daily Retail Bull 3X Shares	20260820	8.62	8.76	8.4	8.52	515900	8.52	down	down	correct
REVS.US	Columbia Research Enhanced Value ETF	20260820	33.97	34.065	33.79	33.791	32600	33.791	down	down	correct
REW.US	ProShares UltraShort Technology	20260820	11.94	11.96	11.8	11.95	16900	11.95	up	down	incorrect
REZ.US	iShares Trust	20260820	95.32	96.2	95.3	95.76	21800	95.76	up	up	correct
RFCI.US	ALPS ETF Trust	20260820	21.96	21.98	21.96	21.98	7800	21.98	up	up	correct
RFDA.US	RiverFront Dynamic US Dividend Advantage ETF	20260820	73.82	73.94	73.433	73.433	1600	73.433	down	down	correct
RFFC.US	RiverFront Dynamic US Flex	20260820	76.49	76.52	76.178	76.178	5000	76.178	down	down	correct
RFG.US	Invesco S&P MidCap 400 Pure Growth ETF	20260820	62.38	62.53	61.73	61.86	7000	61.86	down	down	correct
RFV.US	Invesco S&P MidCap 400 Pure Value ETF	20260820	149.35	149.35	148.66	148.66	2700	148.66	down	up	incorrect
RHRX.US	Starboard Investment Trust	20260820	21.83	21.85	21.63	21.671	4400	21.671	down	up	incorrect
RHTX.US	Starboard Investment Trust	20260820	20.407	20.407	20.407	20.407	100	20.407
RIET.US	Hoya Capital High Dividend Yield ETF	20260820	9.48	9.52	9.46	9.52	161800	9.52	up	up	correct
RIGS.US	RiverFront Strategic Income Fund	20260820	22.56	22.63	22.52	22.58	13800	22.58	up	up	correct
RINF.US	ProShares Inflation Expectations ETF	20260820	32.7	32.92	32.7	32.92	4000	32.92	up	up	correct
RISN.US	Inspire Tactical Balanced ESG ETF	20260820	31.58	31.58	31.302	31.302	2000	31.302	down	down	correct
RISR.US	FolioBeyond Rising Rates ETF	20260820	36.63	36.85	36.63	36.73	111600	36.5501	up	up	correct
RLY.US	SSGA Active Trust	20260820	37.46	37.65	37.45	37.56	356000	37.56	up	up	correct
ROAM.US	Hartford Multifactor Emerging Markets ETF	20260820	35.64	35.67	35.525	35.561	11600	35.561	down	down	correct
ROBO.US	Robo Global Robotics and Automation Index ETF	20260820	80.91	81.345	80.645	80.94	165300	80.94	up	up	correct
RODM.US	Lattice Strategies Trust	20260820	42.03	42.166	41.54	41.931	118400	41.931	down	down	correct
ROKT.US	SPDR Kensho Final Frontiers ETF	20260820	116.78	116.96	113.9	114.31	47600	114.31	down	down	correct
ROM.US	ProShares Trust	20260820	141.04	142.44	139.93	140.53	16800	140.53	down	down	correct
ROSC.US	Hartford Multifactor Small Cap ETF	20260820	55.64	55.71	55.554	55.554	700	55.554	down	down	correct
ROUS.US	Hartford Multifactor US Equity ETF	20260820	68.11	68.267	67.71	67.77	96900	67.77	down	down	correct
RPAR.US	RPAR Risk Parity ETF	20260820	22.51	22.618	22.41	22.52	9600	22.52	up	up	correct
RPG.US	Invesco S&P 500 Pure Growth ETF	20260820	58.04	58.45	57.66	57.92	376500	57.92	down	up	incorrect
RPV.US	Invesco S&P 500 Pure Value ETF	20260820	121.84	122.53	121.68	121.76	149300	121.76	down	down	correct
RSP.US	Invesco S&P 500 Equal Weight ETF	20260820	220.74	222.1	220.19	220.28	5567000	220.28	down	up	incorrect
RSPE.US	Invesco Exchange	20260820	35.1	35.185	34.93	34.93	9300	34.93	down	down	correct
RVNU.US	DBX ETF Trust	20260820	24.62	24.69	24.56	24.57	20487	24.4901	down	down	correct
RWJ.US	Invesco S&P SmallCap 600 Revenue ETF	20260820	60.89	61.22	60.72	60.77	59300	60.77	down	down	correct
RWK.US	Invesco S&P MidCap 400 Revenue ETF	20260820	148.53	148.87	148.14	148.3	7500	148.3	down	down	correct
RWL.US	Invesco S&P 500 Revenue ETF	20260820	133.72	134.1	132.96	133.03	199900	133.03	down	down	correct
RWM.US	ProShares Short Russell2000	20260820	13.42	13.53	13.39	13.5	14920300	13.5	up	down	incorrect
RWO.US	SPDR Index Shares Funds	20260820	50.33	50.78	50.33	50.48	67600	50.48	up	up	correct
RWR.US	SPDR Dow Jones REIT ETF	20260820	114.21	114.93	113.89	114.47	133000	114.47	up	up	correct
RWX.US	SPDR Dow Jones International Real Estate ETF	20260820	27.61	27.78	27.6	27.6	13900	27.6	down	up	incorrect
RXD.US	ProShares UltraShort Health Care	20260820	14.22	14.35	13.93	14.35	14100	14.35	up	down	incorrect
RXI.US	iShares Trust	20260820	200.09	200.59	199.56	199.95	11600	199.95	down	up	incorrect
RXL.US	ProShares Ultra Health Care	20260820	62.84	63.39	61.44	61.62	12100	61.62	down	down	correct
RZG.US	Invesco S&P SmallCap 600 Pure Growth ETF	20260820	68.91	69.03	67.99	68.04	6800	68.04	down	down	correct
RZV.US	Invesco S&P SmallCap 600 Pure Value ETF	20260820	149.08	149.18	148.56	148.56	2400	148.56	down	down	correct
SAA.US	ProShares Trust	20260820	36.7	36.7	36.53	36.56	2500	36.56	down	down	correct
SBB.US	ProShares Short SmallCap600	20260820	22.48	22.48	22.48	22.48	200	22.48
SBIO.US	ALPS ETF Trust	20260820	70	70.46	67.94	68.56	51600	68.56	down	down	correct
SCC.US	ProShares UltraShort Consumer Services	20260820	14.5	14.61	14.5	14.55	6400	14.55	up	down	incorrect
SCDL.US	ETRACS 2x Leveraged US Dividend Factor TR ETN	20260820	61.6451	61.6451	61.6451	61.6451	0	61.6451
SCHA.US	Schwab U.S. Small	20260820	34.77	34.9	34.56	34.65	1462700	34.65	down	down	correct
SCHB.US	Schwab U.S. Broad Market ETF	20260820	29.63	29.7	29.46	29.47	5545900	29.47	down	down	correct
SCHC.US	Schwab Strategic Trust	20260820	50.84	51.17	50.79	50.94	213100	50.94	up	down	incorrect
SCHD.US	Schwab U.S. Dividend Equity ETF	20260820	34.98	35.15	34.82	34.83	21355359	34.83	down	up	incorrect
SCHE.US	Schwab Emerging Markets Equity ETF	20260820	36.5	36.78	36.5	36.71	3031300	36.71	up	up	correct
SCHF.US	Schwab Strategic Trust	20260820	28.18	28.37	28.15	28.22	5070200	28.22	up	down	incorrect
SCHG.US	Schwab Strategic Trust	20260820	35.36	35.4	35.06	35.1	5138500	35.1	down	up	incorrect
SCHH.US	Schwab U.S. REIT ETF	20260820	23.98	24.17	23.93	24.06	2931800	24.06	up	up	correct
SCHI.US	Schwab 5	20260820	22.21	22.24	22.2	22.22	1559000	22.1302	up	up	correct
SCHJ.US	Schwab 1	20260820	24.51	24.5291	24.5015	24.51	275635	24.4225
SCHK.US	Schwab 1000 ETF	20260820	36.99	37.05	36.78	36.79	1934000	36.79	down	up	incorrect
SCHM.US	Schwab U.S. Mid	20260820	35.99	36.18	35.87	35.92	761900	35.92	down	up	incorrect
SCHO.US	Schwab Short	20260820	24.1	24.11	24.09	24.1	3923986	24.0376
SCHP.US	Schwab U.S. TIPS ETF	20260820	25.97	26.07	25.96	26.07	4561674	25.9922	up	up	correct
SCHQ.US	Schwab Long	20260820	30.03	30.15	29.9623	30.03	884979	29.9208
SCHR.US	Schwab Strategic Trust	20260820	24.41	24.44	24.4001	24.42	1573899	24.3425	up	up	correct
SCHV.US	Schwab Strategic Trust	20260820	34.89	35.06	34.77	34.8	2142900	34.8	down	down	correct
SCHX.US	Schwab U.S. Large	20260820	30.23	30.3	30.05	30.08	5017300	30.08	down	up	incorrect
SCHY.US	Schwab Strategic Trust	20260820	33.45	33.55	33.405	33.44	614300	33.44	down	up	incorrect
SCHZ.US	Schwab U.S. Aggregate Bond ETF	20260820	22.79	22.9515	22.75	22.8	1877577	22.7233	up	down	incorrect
SCJ.US	iShares MSCI Japan Small	20260820	107.81	108.27	107.65	107.67	35500	107.67	down	down	correct
SCO.US	ProShares UltraShort Bloomberg Crude Oil	20260820	23.7	24.09	23.56	23.74	3897500	23.74	up	up	correct
SDCI.US	USCF SummerHaven Dynamic Commodity Strategy No K	20260820	30.13	30.4	30.13	30.34	120900	30.34	up	down	incorrect
SDD.US	ProShares UltraShort SmallCap600	20260820	8.29	8.29	8.21	8.28	800	8.28	down	up	incorrect
SDEM.US	Global X MSCI SuperDividend Emerging Markets ETF	20260820	33.165	33.166	33.165	33.166	400	33.166	up	up	correct
SDIV.US	Global X SuperDividend ETF	20260820	24.77	24.82	24.69	24.75	243600	24.75	down	down	correct
SDOG.US	ALPS Sector Dividend Dogs ETF	20260820	73.94	74.29	73.78	73.79	25700	73.79	down	down	correct
SDOW.US	ProShares UltraPro Short Dow30	20260820	23.28	23.68	23.09	23.64	3904000	23.64	up	up	correct
SDP.US	ProShares UltraShort Utilities	20260820	22.77	23.13	22.73	23.11	3000	23.11	up	up	correct
SDS.US	ProShares UltraShort S&P500	20260820	54.5	55.04	54.2	54.97	1997400	54.97	up	up	correct
SDY.US	SPDR S&P Dividend ETF	20260820	158.31	159.6	158	158.08	228800	158.08	down	down	correct
SEF.US	ProShares Short Financials	20260820	29.56	29.76	29.42	29.76	7000	29.76	up	up	correct
SEIX.US	Virtus ETF Trust II	20260820	23.19	23.2	23.15	23.2	143900	23.2	up	up	correct
SFY.US	Tidal ETF Trust	20260820	151.86	152.185	151.118	151.138	17500	151.138	down	down	correct
SFYF.US	SoFi Social 50 ETF	20260820	62.66	62.7	62.29	62.377	2000	62.377	down	down	correct
SGDJ.US	Sprott Funds Trust	20260820	96.92	100.19	96.92	99.12	76200	99.12	up	up	correct
SGDM.US	Sprott Gold Miners ETF	20260820	80.69	83.4	80.463	83.2	70600	83.2	up	up	correct
SGOL.US	Aberdeen Standard Gold ETF Trust	20260820	42.56	43.22	42.54	43.12	2326700	43.12	up	up	correct
SGOV.US	iShares Trust	20260820	100.598	100.6	100.59	100.59	19762400	100.2833	down	down	correct
SH.US	ProShares Short S&P500	20260820	32.42	32.6	32.34	32.58	5662400	32.58	up	up	correct
SHE.US	SPDR SSGA Gender Diversity Index ETF	20260820	158.47	158.47	157.9387	157.9387	1096	157.45	down	down	correct
SHM.US	SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF	20260820	47.7	47.7365	47.67	47.71	280395	47.6032	up	up	correct
SHUS.US	Syntax Stratified U.S. Total Market Hedged ETF	20260820	52.111	52.111	52.111	52.111	100	52.111
SHYG.US	iShares Trust	20260820	42.18	42.225	42.17	42.2	990806	41.9638	up	down	incorrect
SHYL.US	Xtrackers Short Duration High Yield Bond ETF	20260820	44.02	44.04	44.0039	44.0295	14173	43.8192	up	down	incorrect
SIFI.US	Harbor Scientific Alpha Income	20260820	43.4	43.4	43.4	43.4	13	43.2072
SIHY.US	Harbor ETF Trust	20260820	45.22	45.25	45.04	45.225	6900	44.9933	up	up	correct
SIJ.US	ProShares UltraShort Industrials	20260820	16.17	16.47	16.16	16.47	700	16.47	up	down	incorrect
SIL.US	Global X Silver Miners ETF	20260820	94.87	98.96	94.87	97.46	2862400	97.46	up	up	correct
SILJ.US	ETFMG Prime Junior Silver Miners ETF	20260820	30.85	32.17	30.84	31.63	5309400	31.63	up	up	correct
SIMS.US	SPDR S&P Kensho Intelligent Structures ETF	20260820	44.239	44.239	43.898	43.898	200	43.898	down	up	incorrect
SIVR.US	Aberdeen Standard Physical Silver Shares ETF	20260820	63.4	65.5	63.4	64.83	1568100	64.83	up	up	correct
SIXA.US	6 Meridian Mega Cap Equity ETF	20260820	58.14	58.16	57.8	57.8	8000	57.772	down	down	correct
SIXH.US	6 Meridian Hedged Equity	20260820	44.36	44.485	44.28	44.35	6400	44.3359	down	down	correct
SIXL.US	6 Meridian Low Beta Equity Strategy ETF	20260820	40.08	40.24	40.08	40.131	1800	40.0685	up	up	correct
SIXS.US	6 Meridian Small Cap Equity ETF	20260820	58.66	58.66	58.363	58.363	5300	58.2562	down	down	correct
SIZE.US	iShares MSCI USA Size Factor ETF	20260820	184.17	185.05	183.6	184.34	6000	184.34	up	up	correct
SJB.US	ProShares Trust	20260820	15.16	15.18	15.16	15.18	230300	15.18	up	up	correct
SJNK.US	SPDR Series Trust	20260820	24.84	24.86	24.83	24.85	1136821	24.7084	up	up	correct
SKF.US	ProShares UltraShort Financials	20260820	22.87	23.29	22.74	23.28	26000	23.28	up	down	incorrect
SLV.US	iShares Silver Trust	20260820	60.26	62.33	60.26	61.66	24147900	61.66	up	up	correct
SLX.US	VanEck Vectors Steel ETF	20260820	105.05	105.49	104.25	104.8	74300	104.8	down	up	incorrect
SLYG.US	SPDR S&P 600 Small Cap Growth ETF	20260820	115.92	116.32	115.3	115.36	95700	115.36	down	down	correct
SLYV.US	SPDR S&P 600 Small Cap Value ETF	20260820	109.93	110.15	109.59	109.7	88500	109.7	down	down	correct
SMDD.US	ProShares UltraPro Short MidCap400	20260820	7.66	7.74	7.59	7.73	13600	7.73	up	up	correct
SMHB.US	ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN	20260820	4.22	4.25	4.19	4.23	11800	4.23	up	up	correct
SMLF.US	iShares MSCI USA Small	20260820	89.19	89.29	88.51	88.58	126300	88.58	down	down	correct
SMLL.US	Direxion Daily Small Cap Bull 2X Shares	20260820	22	22.005	21.985	21.985	400	21.985	down	down	correct
SMLV.US	SPDR SSGA US Small Cap Low Volatility Index ETF	20260820	159.64	159.64	159.08	159.08	1100	159.08	down	down	correct
SMMU.US	PIMCO Short Term Municipal Bond Active Exchange	20260820	50.27	50.2997	50.24	50.29	109132	50.18	up	up	correct
SMN.US	ProShares Trust	20260820	19.07	19.07	19.07	19.07	1000	19.07
SMOG.US	VanEck Vectors Low Carbon Energy ETF	20260820	138.8	138.97	138.63	138.97	2700	138.97	up	up	correct
SNPE.US	Xtrackers S&P 500 ESG ETF	20260820	70.75	70.98	70.505	70.55	223200	70.55	down	down	correct
SOXL.US	Direxion Shares ETF Trust	20260820	119.99	124.56	117.42	122.21	50500900	122.21	up	up	correct
SOXS.US	Direxion Shares ETF Trust	20260820	47.33	48.29	45.465	46.25	45915887	46.25	down	down	correct
SOYB.US	Teucrium Soybean	20260820	26.2	26.26	26.12	26.17	196900	26.17	down	down	correct
SPAB.US	SPDR Portfolio Aggregate Bond ETF	20260820	25.13	25.1685	25.07	25.13	2421352	25.0406
SPAX.US	Tidal ETF Trust	20260820	8.77	8.82	7.87	8.31	2636800	8.31	down	down	correct
SPBO.US	SPDR Portfolio Corporate Bond ETF	20260820	28.4	28.46	28.39	28.42	524000	28.2963	up	up	correct
SPCX.US	Collaborative Investment Series Trust	20260820	137.29	137.88	130.39	134	119813200	134	down	down	correct
SPD.US	Simplify US Equity PLUS Downside Convexity ETF	20260820	42.47	42.47	42.115	42.115	3900	42.115	down	down	correct
SPDN.US	Direxion Daily S&P 500 Bear 1X Shares	20260820	8.53	8.57	8.5	8.57	30726500	8.57	up	up	correct
SPDV.US	AAM S&P 500 High Dividend Value ETF	20260820	41.57	41.84	41.53	41.53	12442	41.4155	down	down	correct
SPDW.US	SPDR Portfolio Developed World ex	20260820	51.59	51.9	51.51	51.61	1758400	51.61	up	up	correct
SPEM.US	SPDR Portfolio Emerging Markets ETF	20260820	51.8	52.16	51.8	52.06	758900	52.06	up	down	incorrect
SPEU.US	SPDR Portfolio Europe ETF	20260820	56.92	57.09	56.85	56.9	33200	56.9	down	up	incorrect
SPFF.US	Global X SuperIncome Preferred ETF	20260820	9.44	9.495	9.44	9.4709	21365	9.4186	up	up	correct
SPGM.US	SPDR Portfolio MSCI Global Stock Market ETF	20260820	87.41	87.74	87.23	87.32	58900	87.32	down	down	correct
SPGP.US	Invesco S&P 500 GARP ETF	20260820	127.07	127.46	126.56	126.58	43800	126.58	down	down	correct
SPHB.US	Invesco S&P 500 High Beta ETF	20260820	147.46	147.66	145.96	146.42	232200	146.42	down	down	correct
SPHD.US	Invesco S&P 500 High Dividend Low Volatility ETF	20260820	53.33	53.62	53.24	53.32	848402	53.1	down	down	correct
SPHQ.US	Invesco S&P 500 Quality ETF	20260820	85.7	86.43	85.48	85.58	1236700	85.58	down	down	correct
SPHY.US	SPDR Series Trust	20260820	23.28	23.29	23.25	23.27	2837600	23.1301	down	down	correct
SPIB.US	SPDR Series Trust	20260820	33.1	33.18	33.0901	33.11	8661926	32.9811	up	up	correct
SPIP.US	SPDR Series Trust	20260820	25.11	25.21	25.1	25.21	618400	25.21	up	up	correct
SPLB.US	SPDR Series Trust	20260820	21.35	21.455	21.34	21.36	4485513	21.2586	up	up	correct
SPLV.US	Invesco Exchange	20260820	75.71	76.32	75.61	75.66	2523883	75.5175	down	up	incorrect
SPMB.US	SPDR Portfolio Mortgage Backed Bond ETF	20260820	22.01	22.04	21.98	22	1328700	21.9287	down	up	incorrect
SPMD.US	SPDR Portfolio S&P 400 Mid Cap ETF	20260820	67.1	67.51	66.9	66.92	1283900	66.92	down	down	correct
SPMO.US	Invesco S&P 500 Momentum ETF	20260820	147.965	149.33	147.587	148.31	1375100	148.31	up	up	correct
SPPP.US	Sprott Physical Platinum and Palladium Trust	20260820	14.42	14.64	14.35	14.59	1004800	14.59	up	up	correct
SPRE.US	Tidal ETF Trust	20260820	21.36	21.485	21.36	21.38	58800	21.3131	up	up	correct
SPSB.US	SPDR Portfolio Short Term Corporate Bond ETF	20260820	29.94	29.95	29.93	29.94	1535134	29.8287
SPSK.US	Tidal ETF Trust	20260820	17.93	17.96	17.91	17.91	174532	17.8583	down	down	correct
SPSM.US	SPDR Series Trust	20260820	57.14	57.31	56.89	56.93	1340700	56.93	down	down	correct
SPTI.US	SPDR Portfolio Intermediate Term Treasury ETF	20260820	28.1	28.13	28.09	28.11	1485207	28.0158	up	up	correct
SPTL.US	SPDR Series Trust	20260820	25.17	25.275	25.1201	25.18	8335623	25.0865	up	up	correct
SPTM.US	SPDR Portfolio S&P 1500 Composite Stock Market ETF	20260820	92.98	93.22	92.5	92.54	294800	92.54	down	down	correct
SPTS.US	SPDR Portfolio Short Term Treasury ETF	20260820	28.97	28.97	28.96	28.96	1925705	28.8671	down	down	correct
SPUC.US	Simplify US Equity PLUS Upside Convexity ETF	20260820	50.1	50.13	49.79	49.79	46000	49.1924	down	down	correct
SPUS.US	Tidal ETF Trust	20260820	58.64	58.82	58.36	58.41	314800	58.384	down	down	correct
SPUU.US	Direxion Daily S&P 500 Bull 2X Shares	20260820	224.55	225.5	222.32	222.76	26000	222.76	down	down	correct
SPVM.US	Invesco Exchange	20260820	77.65	77.945	77.27	77.27	3634	77.27	down	down	correct
SPXE.US	ProShares S&P 500 ex	20260820	82.3	82.3	81.91	81.91	1600	81.91	down	down	correct
SPXL.US	Direxion Daily S&P500 Bull 3X Shares	20260820	287.31	289.6	282.81	283.43	1479800	283.43	down	down	correct
SPXN.US	ProShares S&P 500 ex	20260820	83.73	83.73	83.455	83.455	300	83.455	down	down	correct
SPXS.US	Direxion Daily S&P 500 Bear 3X Shares	20260820	24.71	25.08	24.51	25.04	12245380	25.04	up	up	correct
SPXT.US	ProShares S&P 500 ex	20260820	112.16	112.4	111.5	111.55	28700	111.55	down	down	correct
SPXU.US	ProShares UltraPro Short S&P500	20260820	34.64	35.16	34.36	35.09	6397400	35.09	up	up	correct
SPXV.US	ProShares S&P 500 ex	20260820	83.267	83.267	83.267	83.267	100	83.267
SPY.US	SPDR S&P 500 ETF Trust	20260820	765.96	768.15	762.04	762.6	45520300	762.6	down	down	correct
SPYC.US	Simplify US Equity PLUS Convexity ETF	20260820	46.72	46.76	46.3	46.3	5700	46.3	down	down	correct
SPYD.US	SPDR Portfolio S&P 500 High Dividend ETF	20260820	50.33	50.65	50.26	50.31	726700	50.31	down	up	incorrect
SPYG.US	SPDR Portfolio S&P 500 Growth ETF	20260820	120.39	120.64	119.61	119.81	1491800	119.81	down	down	correct
SPYV.US	SPDR Portfolio S&P 500 Value ETF	20260820	63.54	63.82	63.19	63.22	1084700	63.22	down	up	incorrect
SPYX.US	SPDR S&P 500 Fossil Fuel Reserves Free ETF	20260820	62.76	62.87	62.4	62.41	43200	62.41	down	down	correct
SRLN.US	SPDR Blackstone Senior Loan ETF	20260820	40.55	40.57	40.5433	40.55	881713	40.2969
SRS.US	ProShares Trust	20260820	38.98	38.98	38.29	38.6	11600	38.6	down	down	correct
SRTY.US	ProShares Trust	20260820	21.72	22.16	21.56	22.03	1364600	22.03	up	up	correct
SRVR.US	Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF	20260820	31.67	31.77	31.61	31.66	24700	31.66	down	down	correct
SSG.US	ProShares UltraShort Semiconductors	20260820	12.63	12.66	12.3	12.44	267700	12.44	down	down	correct
SSO.US	ProShares Ultra S&P500	20260820	70.24	70.63	69.52	69.61	2183300	69.61	down	down	correct
SSPY.US	Syntax ETF Trust	20260820	100.449	100.449	100.449	100.449	100	100.449
STIP.US	iShares 0	20260820	100.84	101.04	100.83	101.04	723552	101.04	up	down	incorrect
STNC.US	Stance Equity ESG Large Cap Core ETF	20260820	36.83	36.85	36.624	36.624	1500	36.624	down	down	correct
STPZ.US	PIMCO 1	20260820	52.68	52.76	52.65	52.76	37100	52.76	up	up	correct
SUB.US	iShares Short	20260820	106.26	106.33	106.2401	106.32	436755	106.0921	up	up	correct
SUSA.US	iShares MSCI USA ESG Select ETF	20260820	157.83	158.23	157.14	157.15	47100	157.15	down	up	incorrect
SVOL.US	Simplify Volatility Premium ETF	20260820	16.3	16.52	16.3	16.49	335900	16.2098	up	down	incorrect
SWAN.US	Amplify BlackSwan Growth & Treasury Core ETF	20260820	33.42	33.42	33.3	33.31	1500	33.31	down	up	incorrect
SXQG.US	6 Meridian Quality Growth ETF	20260820	33.35	33.35	33.306	33.306	1300	33.306	down	up	incorrect
SZK.US	ProShares UltraShort Consumer Goods	20260820	21.15	21.15	20.69	20.89	1300	20.89	down	down	correct
TAAG.US	Trend Aggregation Growth ETF	20260820	0.008	0.008	0.008	0.008	0	0.008
TAGG.US	TagLikeMe Corp	20260820	42.06	42.06	41.935	41.98	123490	41.8198	down	up	incorrect
TAGS.US	Teucrium Commodity Trust	20260820	27	27.11	26.79	26.89	18000	26.89	down	up	incorrect
TAN.US	Invesco Exchange	20260820	50.5	51	49.6	49.73	383970	49.73	down	down	correct
TAXF.US	American Century Diversified Municipal Bond ETF	20260820	49.91	49.91	49.73	49.82	33600	49.82	down	down	correct
TBF.US	ProShares Short 20+ Year Treasury	20260820	25.38	25.45	25.28	25.41	185800	25.41	up	up	correct
TBT.US	ProShares UltraShort 20+ Year Treasury	20260820	38.17	38.36	37.79	38.13	269200	38.13	down	down	correct
TBUX.US	T. Rowe Price Exchange	20260820	49.91	49.92	49.895	49.91	248100	49.7381
TBX.US	ProShares Trust	20260820	28.85	28.85	28.8	28.8	6900	28.8	down	down	correct
TCHP.US	T. Rowe Price Exchange	20260820	50.27	50.42	49.995	50.14	69600	50.14	down	down	correct
TDSB.US	Exchange Listed Funds Trust	20260820	25.08	25.09	25.045	25.045	2300	25.045	down	down	correct
TDSC.US	Exchange Listed Funds Trust	20260820	28.72	28.83	28.671	28.671	4200	28.671	down	down	correct
TDTF.US	FlexShares iBoxx 5	20260820	23.36	23.43	23.34	23.42	152300	23.42	up	up	correct
TDTT.US	FlexShares Trust	20260820	23.59	23.63	23.58	23.62	212100	23.62	up	up	correct
TDVG.US	T. Rowe Price Exchange	20260820	50.09	50.38	49.831	49.89	55700	49.89	down	down	correct
TECB.US	iShares U.S. Tech Breakthrough Multisector ETF	20260820	74.88	74.98	74.265	74.265	5000	74.265	down	down	correct
TECL.US	Direxion Shares ETF Trust	20260820	195.11	199.04	192.73	194.13	483300	194.13	down	down	correct
TECS.US	Direxion Shares ETF Trust	20260820	64.73	65.42	63.26	65.01	591900	65.01	up	down	incorrect
TEQI.US	T. Rowe Price Equity Income ETF	20260820	52.55	52.7	52.257	52.257	18000	52.257	down	down	correct
TFI.US	SPDR Nuveen Bloomberg Barclays Municipal Bond ETF	20260820	44.82	44.925	44.8099	44.91	382422	44.7736	up	down	incorrect
TFLO.US	iShares Treasury Floating Rate Bond ETF	20260820	50.6	50.61	50.6	50.6	1159100	50.4368
TGRW.US	T. Rowe Price Growth Stock ETF	20260820	47.03	47.03	46.845	46.9	800	46.9	down	down	correct
THD.US	iShares MSCI Thailand ETF	20260820	73.48	73.7	73.47	73.56	10400	73.56	up	up	correct
THNQ.US	Robo Global Artificial Intelligence ETF	20260820	89.78	90.401	89.78	89.97	19600	89.97	up	up	correct
TINT.US	ProShares Trust	20260820	40.065	40.065	40.065	40.065	100	40.065
TINY.US	ProShares Trust	20260820	77.349	77.743	77.349	77.743	1400	77.743	up	up	correct
TIP.US	iShares TIPS Bond ETF	20260820	107.16	107.53	107.1	107.52	3103200	107.52	up	up	correct
TIPX.US	SPDR Bloomberg Barclays 1	20260820	18.63	18.68	18.63	18.68	1586200	18.68	up	up	correct
TIPZ.US	PIMCO ETF Trust	20260820	51.19	51.35	51.19	51.34	20900	51.34	up	up	correct
TLH.US	iShares Trust	20260820	96.96	97.33	96.82	97.01	1561850	96.6382	up	down	incorrect
TLTD.US	FlexShares Morningstar Developed Markets ex	20260820	104.04	104.14	103.96	103.96	1400	103.96	down	up	incorrect
TLTE.US	FlexShares Morningstar Emerging Markets Factor Tilt Index Fund	20260820	76.25	76.25	76.24	76.24	900	76.24	down	down	correct
TMF.US	Direxion Shares ETF Trust	20260820	30.86	31.31	30.63	30.87	4976900	30.87	up	down	incorrect
TMV.US	Direxion Daily 20+ Year Treasury Bear 3X Shares	20260820	42.47	42.74	41.84	42.48	1223200	42.48	up	down	incorrect
TNA.US	Direxion Shares ETF Trust	20260820	72.72	73.3	71.1	71.59	4621500	71.59	down	down	correct
TOK.US	iShares MSCI Kokusai ETF	20260820	154.82	154.82	154.09	154.12	1300	154.12	down	down	correct
TOLZ.US	ProShares Trust	20260820	59.65	59.92	59.5	59.51	6600	59.51	down	down	correct
TOTL.US	SPDR DoubleLine Total Return Tactical ETF	20260820	38.81	38.835	38.775	38.82	361541	38.6498	up	up	correct
TOTR.US	T. Rowe Price Exchange	20260820	39.55	39.62	39.55	39.6	5500	39.4267	up	up	correct
TPAY.US	Managed Portfolio Series	20260820	54.15	54.15	53.87	53.87	400	53.87	down	down	correct
TPHD.US	Timothy Plan High Dividend Stock ETF	20260820	43.566	43.91	43.52	43.52	13200	43.52	down	down	correct
TPIF.US	Timothy Plan International ETF	20260820	38.61	38.75	38.575	38.64	16200	38.64	up	up	correct
TPOR.US	Direxion Daily Transportation Bull 3X Shares	20260820	40.3	41.14	40.3	40.66	3100	40.66	up	up	correct
TPSC.US	Timothy Plan US Small Cap Core ETF	20260820	48.43	48.58	48.185	48.19	12100	48.19	down	down	correct
TPYP.US	Tortoise North American Pipeline Fund	20260820	43.52	43.779	43.25	43.37	36800	43.37	down	down	correct
TRND.US	Pacer Trendpilot Fund of Funds ETF	20260820	37.38	37.38	37.139	37.139	8000	37.139	down	down	correct
TSPA.US	T. Rowe Price US Equity Research ETF	20260820	48.26	48.37	47.98	48.01	265000	48.01	down	down	correct
TTT.US	ProShares Trust	20260820	75.69	75.69	74.89	75.55	21600	75.55	down	down	correct
TWM.US	ProShares UltraShort Russell2000	20260820	20.96	21.27	20.87	21.17	770400	21.17	up	up	correct
TYD.US	Direxion Daily 7	20260820	22.74	22.77	22.71	22.76	17000	22.76	up	up	correct
TYO.US	Direxion Daily 7	20260820	14.66	14.68	14.62	14.66	13100	14.66
TZA.US	Direxion Daily Small Cap Bear 3X Shares	20260820	38.52	39.3394	38.23	39.08	4004495	39.08	up	up	correct
UBOT.US	Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares	20260820	22.93	23.025	22.54	22.7	20400	22.7	down	down	correct
UBR.US	ProShares Ultra MSCI Brazil Capped	20260820	28.58	28.58	28.31	28.31	1400	28.31	down	down	correct
UBT.US	ProShares Trust	20260820	14.9	15.06	14.86	14.94	51100	14.94	up	up	correct
UCC.US	ProShares Trust	20260820	47.08	47.08	46.63	46.75	1400	46.75	down	down	correct
UCIB.US	UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B	20260820	36.21	37.16	36.21	37.16	1300	37.16	up	down	incorrect
UCO.US	ProShares Ultra Bloomberg Crude Oil	20260820	45.4	45.64	44.63	45.29	2637200	45.29	down	up	incorrect
UCON.US	First Trust Exchange	20260820	24.66	24.7	24.63	24.63	814400	24.535	down	up	incorrect
UDN.US	Invesco DB US Dollar Index Bearish Fund	20260820	18.34	18.36	18.32	18.33	69700	18.33	down	down	correct
UDOW.US	ProShares Trust	20260820	72.03	72.62	70.74	70.86	1619900	70.86	down	down	correct
UEVM.US	VictoryShares USAA MSCI Emerging Markets Value Momentum ETF	20260820	59.899	59.899	59.66	59.73	3100	59.73	down	down	correct
UGA.US	United States Gasoline Fund LP	20260820	124.37	125.39	123.35	125.33	21600	125.33	up	up	correct
UGE.US	ProShares Ultra Consumer Goods	20260820	19.59	19.69	19.34	19.41	11300	19.41	down	down	correct
UGL.US	ProShares Trust II	20260820	53.55	55.22	53.51	54.93	3829400	54.93	up	up	correct
UITB.US	VictoryShares USAA Core Intermediate	20260820	46.1	46.19	46.1	46.14	210600	46.14	up	up	correct
UIVM.US	VictoryShares USAA MSCI International Value Momentum ETF	20260820	77.23	77.23	77.08	77.113	4700	77.113	down	down	correct
UJB.US	ProShares Ultra High Yield	20260820	78.7	78.7	78.7	78.7	100	78.7
ULE.US	ProShares Trust II	20260820	12.92	12.92	12.88	12.88	6100	12.88	down	up	incorrect
ULST.US	SPDR SSgA Ultra Short Term Bond ETF	20260820	40.37	40.38	40.37	40.375	52020	40.235	up	up	correct
ULVM.US	VictoryShares USAA MSCI USA Value Momentum ETF	20260820	109.85	109.9	109.152	109.152	3100	109.152	down	up	incorrect
UMDD.US	ProShares UltraPro MidCap400	20260820	36.31	36.67	35.75	35.88	9600	35.88	down	up	incorrect
UMI.US	USCF Midstream Energy Income Fund	20260820	64.77	64.77	61.345	61.65	29000	61.1887	down	down	correct
UNG.US	United States Natural Gas Fund LP	20260820	10	10.01	9.83	10.01	10541700	10.01	up	up	correct
UNL.US	United States 12 Month Natural Gas Fund LP	20260820	5.85	5.85	5.78	5.83	98700	5.83	down	down	correct
UPRO.US	ProShares UltraPro S&P500	20260820	150.25	151.57	147.95	148.28	2025300	148.28	down	down	correct
UPV.US	ProShares Ultra FTSE Europe	20260820	105.57	105.57	105.57	105.57	300	105.57
UPW.US	ProShares Ultra Utilities	20260820	22.35	22.46	22.07	22.07	9100	22.07	down	down	correct
URA.US	Global X Funds	20260820	44.31	44.62	43.29	43.84	3012800	43.84	down	down	correct
URE.US	ProShares Ultra Real Estate	20260820	71.51	71.51	71.38	71.38	500	71.38	down	down	correct
URNM.US	North Shore Global Uranium Mining ETF	20260820	54.58	55.174	53.51	54.05	498500	54.05	down	down	correct
URTH.US	iShares MSCI World ETF	20260820	208.63	209.14	207.72	207.83	366500	207.83	down	down	correct
URTY.US	ProShares Trust	20260820	84.62	85.22	82.7	83.26	327800	83.26	down	up	incorrect
USAI.US	Pacer American Energy Independence ETF	20260820	47.75	47.85	47.09	47.4457	15338	47.2873	down	down	correct
USCI.US	United States Commodity Index Funds Trust	20260820	105.52	106.2	105.51	106.13	8300	106.13	up	up	correct
USD.US	ProShares Ultra Semiconductors	20260820	84.86	86.38	84	85.37	398247	85.37	up	up	correct
USDU.US	WisdomTree Trust	20260820	26.2	26.29	26.17	26.24	628700	26.24	up	up	correct
USFR.US	WisdomTree Trust	20260820	50.47	50.48	50.47	50.48	4152318	50.3196	up	up	correct
USL.US	United States 12 Month Oil Fund LP	20260820	52.88	52.89	52.6	52.69	13200	52.69	down	down	correct
USML.US	ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN	20260820	86.87	86.87	85.88	85.88	530	85.88	down	down	correct
USO.US	United States Oil Fund LP	20260820	134.71	135.17	133.14	134.54	4434800	134.54	down	up	incorrect
USRT.US	iShares Core U.S. REIT ETF	20260820	66.99	67.52	66.88	67.19	280400	67.19	up	down	incorrect
USSG.US	DBX ETF Trust	20260820	71.82	72	71.57	71.57	4600	71.57	down	up	incorrect
UST.US	ProShares Ultra 7	20260820	41.29	41.29	41.2	41.26	22100	41.26	down	up	incorrect
USTB.US	VictoryShares USAA Core Short	20260820	50.47	50.47	50.45	50.46	351100	50.46	down	up	incorrect
USVM.US	VictoryShares USAA MSCI USA Small Cap Value Momentum ETF	20260820	109.61	109.95	109.35	109.43	36200	109.43	down	up	incorrect
UTES.US	ETFis Series Trust I	20260820	76.01	76.55	75.46	75.56	143800	75.56	down	up	incorrect
UTSL.US	Direxion Daily Utilities Bull 3X Shares	20260820	40.33	41.545	40.17	40.22	69800	40.22	down	down	correct
UUP.US	Invesco DB US Dollar Index Trust	20260820	27.88	27.94	27.87	27.91	719600	27.91	up	up	correct
UWM.US	ProShares Ultra Russell2000	20260820	66.12	66.46	65.13	65.38	298900	65.38	down	down	correct
UXI.US	ProShares Ultra Industrials	20260820	60.36	60.36	59.12	59.16	2900	59.16	down	down	correct
UYG.US	ProShares Ultra Financials	20260820	96.94	97.64	95.39	95.39	10400	95.39	down	down	correct
UYM.US	ProShares Ultra Basic Materials	20260820	31.48	31.78	31.17	31.18	1900	31.18	down	down	correct
VALQ.US	American Century ETF Trust	20260820	72.525	72.68	72.155	72.155	29200	72.155	down	down	correct
VAW.US	Vanguard Materials Index Fund ETF Shares	20260820	233.29	236.96	233.29	234.6	28500	234.6	up	up	correct
VB.US	Vanguard Small	20260820	304.06	305.09	302.59	302.83	433200	302.83	down	down	correct
VBK.US	Vanguard Small	20260820	357.96	359.1	355.41	356.17	158600	356.17	down	down	correct
VBND.US	ETF Series Solutions	20260820	42.832	42.891	42.78	42.82	9100	42.82	down	down	correct
VBR.US	Vanguard Small	20260820	248.37	249.24	247.37	247.49	234300	247.49	down	down	correct
VCLN.US	Virtus Duff & Phelps Clean Energy ETF	20260820	27.7	27.765	27.583	27.583	800	27.583	down	down	correct
VCR.US	Vanguard Consumer Discretionary Index Fund ETF Shares	20260820	394.31	394.91	391.58	392.45	52300	392.45	down	down	correct
VDC.US	Vanguard Consumer Staples Index Fund ETF Shares	20260820	230.32	231.79	229.43	230.2	167600	230.2	down	down	correct
VDE.US	Vanguard Energy Index Fund ETF Shares	20260820	180.35	182.15	179.5	179.72	605200	179.72	down	down	correct
VEA.US	Vanguard FTSE Developed Markets Index Fund ETF Shares	20260820	72.82	73.25	72.67	72.84	13159700	72.84	up	up	correct
VEGA.US	AdvisorShares Trust	20260820	53.19	53.19	53.02	53.02	9100	53.02	down	down	correct
VEGI.US	iShares MSCI Global Agriculture Producers ETF	20260820	44.52	46.17	44.52	45.7	73900	45.7	up	down	incorrect
VEGN.US	US Vegan Climate ETF	20260820	76.65	76.815	76.65	76.783	2200	76.783	up	up	correct
VEU.US	Vanguard FTSE All	20260820	84.79	85.34	84.75	84.99	1874900	84.99	up	up	correct
VFH.US	Vanguard Financials Index Fund ETF Shares	20260820	140.47	140.9	139.26	139.3	464700	139.3	down	down	correct
VGK.US	Vanguard FTSE Europe Index Fund ETF Shares	20260820	92.06	92.38	91.85	92.01	1555100	92.01	down	down	correct
VGT.US	Vanguard World Fund	20260820	118.67	119.36	118.16	118.36	2745100	118.36	down	down	correct
VHT.US	Vanguard Health Care Index Fund ETF Shares	20260820	326.81	328.51	323.52	323.69	265700	323.69	down	down	correct
VIDI.US	ETF Series Solutions	20260820	39.84	39.95	39.6	39.77	22400	39.77	down	down	correct
VIG.US	Vanguard Specialized Funds	20260820	243.76	244.6	242.1	242.23	926300	242.23	down	down	correct
VIOG.US	Vanguard S&P Small	20260820	149.49	149.87	148.48	148.67	23100	148.67	down	down	correct
VIOO.US	Vanguard Admiral Funds	20260820	136.32	136.59	135.64	135.67	82000	135.67	down	down	correct
VIOV.US	Vanguard S&P Small	20260820	118.34	118.61	117.99	118.02	27600	118.02	down	down	correct
VIS.US	Vanguard Industrials Index Fund ETF Shares	20260820	347.37	348.77	344.24	344.77	86100	344.77	down	down	correct
VLU.US	SPDR S&P 1500 Value Tilt ETF	20260820	247.8	247.89	246.76	246.77	5400	246.77	down	down	correct
VNLA.US	Janus Henderson Short Duration Income ETF	20260820	48.93	48.94	48.93	48.94	315569	48.7506	up	up	correct
VNQ.US	Vanguard Specialized Funds	20260820	98.53	99.09	98.18	98.6	2264600	98.6	up	up	correct
VNSE.US	Natixis ETF Trust II	20260820	41.72	41.72	41.72	41.72	100	41.72
VO.US	Vanguard Mid	20260820	82.75	83.27	82.48	82.53	2733100	82.53	down	down	correct
VOE.US	Vanguard Mid	20260820	208.26	209.87	207.79	207.92	262100	207.92	down	down	correct
VOO.US	Vanguard S&P 500 ETF	20260820	704.05	706.08	700.47	701.01	8458600	701.01	down	down	correct
VOOG.US	Vanguard S&P 500 Growth Index Fund ETF Shares	20260820	83.55	83.76	83.04	83.17	876200	83.17	down	down	correct
VOOV.US	Vanguard Admiral Funds	20260820	229.07	229.95	227.92	228.01	61500	228.01	down	down	correct
VOT.US	Vanguard Mid	20260820	304.55	305.78	302.71	303.06	163200	303.06	down	down	correct
VOX.US	Vanguard Communication Services Index Fund ETF Shares	20260820	185.23	185.83	183.76	184.49	222900	184.49	down	down	correct
VPC.US	ETFis Series Trust I	20260820	15.79	15.855	15.67	15.733	4600	15.733	down	down	correct
VPL.US	Vanguard FTSE Pacific Index Fund ETF Shares	20260820	113.99	114.88	113.64	114.1	578900	114.1	up	up	correct
VPU.US	Vanguard Utilities Index Fund ETF Shares	20260820	189.64	191.29	189.2	189.31	188000	189.31	down	down	correct
VRAI.US	Virtus Real Asset Income ETF	20260820	29.157	29.309	29.1	29.1	1100	29.1	down	down	correct
VRP.US	Invesco Variable Rate Preferred ETF	20260820	24.13	24.17	24.1047	24.14	608232	24.0506	up	down	incorrect
VSLU.US	ETF Opportunities Trust	20260820	48.791	48.875	48.52	48.524	32500	48.524	down	up	incorrect
VSS.US	Vanguard FTSE All	20260820	158.72	159.9	158.72	159.37	276500	159.37	up	down	incorrect
VT.US	Vanguard Total World Stock Index Fund ETF Shares	20260820	160.33	160.83	159.81	159.93	2072600	159.93	down	up	incorrect
VTEB.US	Vanguard Tax	20260820	49.55	49.625	49.48	49.57	6894454	49.4259	up	down	incorrect
VTI.US	Vanguard Index Funds	20260820	378.5	379.37	376.385	376.58	3428107	376.58	down	up	incorrect
VTV.US	Vanguard Value Index Fund ETF Shares	20260820	225.92	227.18	225.09	225.19	1907800	225.19	down	up	incorrect
VUG.US	Vanguard Growth Index Fund ETF Shares	20260820	87.74	87.91	87.07	87.17	4602652	87.17	down	down	correct
VUSE.US	Vident Core U.S. Equity Fund	20260820	73.121	73.2	72.89	72.89	19100	72.89	down	down	correct
VV.US	Vanguard Large	20260820	352.96	353.74	350.92	351.34	248500	351.34	down	down	correct
VWO.US	Vanguard FTSE Emerging Markets Index Fund ETF Shares	20260820	59.72	60.15	59.72	60.02	5538100	60.02	up	up	correct
VXF.US	Vanguard Extended Market Index Fund ETF Shares	20260820	245.03	245.32	243.25	243.54	446800	243.54	down	down	correct
VYM.US	Vanguard High Dividend Yield Index Fund ETF Shares	20260820	165	165.59	163.93	164	915400	164	down	down	correct
WANT.US	Direxion Daily Cnsmr Discret Bull 3XShrs	20260820	41.41	41.653	40.62	40.91	16900	40.91	down	down	correct
WBIF.US	Absolute Shares Trust	20260820	36.98	36.98	36.71	36.71	1100	36.71	down	down	correct
WBIG.US	WBI BullBear Yield 3000 ETF	20260820	27.03	27.03	26.93	26.93	3606	26.8966	down	down	correct
WBIL.US	WBI BullBear Quality 3000 ETF	20260820	40.82	40.82	40.369	40.369	1200	40.369	down	down	correct
WBIY.US	WBI Power Factor High Dividend ETF	20260820	38.895	38.895	38.632	38.707	4500	38.707	down	down	correct
WDIV.US	SPDR Index Shares Funds	20260820	84.97	85	84.8	84.95	5100	84.95	down	down	correct
WEAT.US	Teucrium Wheat	20260820	25.53	25.7	25.29	25.38	534200	25.38	down	down	correct
WEBL.US	Direxion Daily Dow Jones Internet Bull 3X Shares	20260820	27.72	28.17	27.53	27.55	102700	27.55	down	down	correct
WEBS.US	Direxion Daily Dow Jones Internet Bear 3X Shares	20260820	15.26	15.36	15.01	15.31	53000	15.31	up	up	correct
WIP.US	SPDR FTSE International Government Inflation	20260820	39.71	39.779	39.6	39.67	52228	39.5485	down	down	correct
WLTH.US	WLTH	20260820	9.14	9.19	8.875	9.16	903000	9.16	up	up	correct
WOMN.US	Impact Shares YWCA Women's Empowerment ETF	20260820	45.46	45.46	45.25	45.25	1100	45.25	down	down	correct
WTMF.US	WisdomTree Managed Futures Strategy Fund	20260820	41.72	41.78	41.64	41.72	11300	41.72
WWJD.US	Inspire International ESG ETF	20260820	40.71	40.88	40.615	40.84	53900	40.84	up	down	incorrect
XAR.US	SPDR S&P Aerospace & Defense ETF	20260820	281.11	281.99	271.02	271.78	222000	271.78	down	down	correct
XBI.US	SPDR S&P Biotech ETF	20260820	166.66	167.53	162.53	163.38	15031000	163.38	down	up	incorrect
XCEM.US	Columbia EM Core ex	20260820	50.03	50.4	50.03	50.34	95300	50.34	up	up	correct
XCLR.US	Global X S&P 500® Collar 95	20260820	27.93	27.93	27.879	27.879	300	27.879	down	down	correct
XDIV.US	Metaurus Equity Component Trust	20260820	31.25	31.31	31.08	31.08	15800	31.08	down	up	incorrect
XES.US	SPDR S&P Oil & Gas Equipment & Services ETF	20260820	123.01	123.71	120.71	121.46	39900	121.46	down	down	correct
XHB.US	SPDR S&P Homebuilders ETF	20260820	105.83	106.76	105.07	105.62	2662200	105.62	down	down	correct
XHE.US	SPDR Series Trust	20260820	96.09	97.26	95.37	95.37	12700	95.37	down	up	incorrect
XHS.US	SPDR Series Trust	20260820	135.17	136.45	134.91	134.91	9100	134.91	down	down	correct
XITK.US	SPDR Series Trust	20260820	200.13	200.601	200.13	200.601	400	200.601	up	up	correct
XLB.US	Materials Select Sector SPDR Fund	20260820	52.1	53.04	52.04	52.42	9367300	52.42	up	up	correct
XLC.US	Communication Services Select Sector SPDR Fund	20260820	111.19	111.535	110.31	110.68	3599100	110.68	down	down	correct
XLE.US	The Select Sector SPDR Trust	20260820	64.25	64.7	63.69	63.75	24304126	63.75	down	up	incorrect
XLF.US	Financial Select Sector SPDR Fund	20260820	57.47	57.66	56.91	56.95	30704200	56.95	down	down	correct
XLG.US	Invesco S&P 500 Top 50 ETF	20260820	62.28	62.39	61.86	61.9	2234700	61.9	down	down	correct
XLI.US	Industrial Select Sector SPDR Fund	20260820	181.01	182.03	179.55	179.77	6497700	179.77	down	down	correct
XLK.US	Technology Select Sector SPDR Fund	20260820	183.47	184.71	182.66	183.1	5012100	183.1	down	down	correct
XLP.US	Consumer Staples Select Sector SPDR Fund	20260820	85.2	86	85	85.32	11495300	85.32	up	up	correct
XLRE.US	The Real Estate Select Sector SPDR Fund	20260820	45.02	45.31	44.83	45.08	4409000	45.08	up	down	incorrect
XLSR.US	SPDR SSGA U.S. Sector Rotation ETF	20260820	66.1	66.25	65.775	65.775	50300	65.775	down	down	correct
XLU.US	The Select Sector SPDR Trust	20260820	43.83	44.26	43.75	43.77	17077400	43.77	down	down	correct
XLV.US	Health Care Select Sector SPDR Fund	20260820	174.19	175.19	172.34	172.39	9673400	172.39	down	down	correct
XLY.US	The Select Sector SPDR Trust	20260820	117.05	117.4	116.38	116.68	5155600	116.68	down	down	correct
XME.US	SPDR Series Trust	20260820	115.42	116.22	113.86	114.7	1934200	114.7	down	down	correct
XMHQ.US	Invesco S&P MidCap Quality ETF	20260820	118.65	119.8	118.65	118.74	117100	118.74	up	down	incorrect
XMLV.US	Invesco S&P MidCap Low Volatility ETF	20260820	67.97	68.3	67.9	68.1	9200	68.1	up	up	correct
XMMO.US	Invesco S&P MidCap Momentum ETF	20260820	158.37	159	156.5	156.97	319200	156.97	down	down	correct
XMVM.US	Invesco S&P MidCap Value with Momentum ETF	20260820	74.5	75.12	74.26	74.42	20200	74.42	down	down	correct
XNTK.US	SPDR NYSE Technology ETF	20260820	355.16	358.82	355.07	357.59	45300	357.59	up	up	correct
XOP.US	SPDR S&P Oil & Gas Exploration & Production ETF	20260820	189.05	191.24	186.6	187.45	3663400	187.45	down	down	correct
XPH.US	SPDR Series Trust	20260820	73.42	73.67	72.1	72.29	158700	72.29	down	up	incorrect
XPND.US	First Trust Exchange	20260820	39.04	39.2	38.94	38.94	16800	38.94	down	up	incorrect
XPP.US	ProShares Ultra FTSE China 50	20260820	21.28	21.35	21.28	21.35	300	21.35	up	up	correct
XRMI.US	Global X S&P 500® Risk Managed Income ETF	20260820	17.45	17.48	17.41	17.41	7400	17.2313	down	down	correct
XRT.US	SPDR S&P Retail ETF	20260820	87.14	87.58	86.36	86.73	7552200	86.73	down	down	correct
XSD.US	SPDR Series Trust	20260820	500.41	505.5	493.68	496.74	86800	496.74	down	down	correct
XSLV.US	Invesco S&P SmallCap Low Volatility ETF	20260820	52.89	53.21	52.89	53.11	4600	53.11	up	up	correct
XSMO.US	Invesco S&P SmallCap Momentum ETF	20260820	86.57	86.59	85.51	85.59	280400	85.59	down	down	correct
XSOE.US	WisdomTree Emerging Markets ex	20260820	47.04	47.4	47	47.25	111200	47.25	up	up	correct
XSVM.US	Invesco S&P SmallCap Value with Momentum ETF	20260820	69.89	69.89	69.41	69.56	33800	69.56	down	down	correct
XSW.US	SPDR S&P Software & Services ETF	20260820	200.02	201.16	198.64	199.65	24500	199.65	down	up	incorrect
XTL.US	SPDR Series Trust	20260820	211.92	213.23	210.32	211.29	27500	211.29	down	up	incorrect
XTN.US	SPDR S&P Transportation ETF	20260820	106.88	107.33	106.29	106.64	33200	106.64	down	down	correct
XYLD.US	Global X Funds	20260820	41.68	41.68	41.64	41.64	333700	41.3291	down	up	incorrect
XYLG.US	Global X S&P 500® Covered Call & Growth ETF	20260820	29.555	29.5799	29.41	29.41	7180	29.301	down	down	correct
YANG.US	Direxion Shares ETF Trust	20260820	28.69	28.81	28.06	28.07	1443700	28.07	down	up	incorrect
YCL.US	ProShares Ultra Yen	20260820	18.08	18.08	17.94	17.97	25500	17.97	down	down	correct
YCS.US	ProShares UltraShort Yen	20260820	54.39	54.72	54.25	54.54	21800	54.54	up	up	correct
YINN.US	Direxion Daily FTSE China Bull 3X Shares	20260820	29.46	29.95	29.15	29.94	1030600	29.94	up	up	correct
YLD.US	Principal Exchange	20260820	18.94	18.955	18.91	18.91	198072	18.7976	down	down	correct
YOLO.US	AdvisorShares Trust	20260820	2.88	2.97	2.844	2.97	17200	2.97	up	up	correct
YXI.US	ProShares Short FTSE China 50	20260820	21.8016	21.8016	21.8016	21.8016	118	21.8016
YYY.US	Amplify ETF Trust	20260820	11.47	11.48	11.36	11.37	316671	11.2505	down	down	correct
ZHDG.US	ZEGA Buy and Hedge ETF	20260820	24.21	24.21	23.86	23.944	9300	23.944	down	down	correct
ZIG.US	ETF Series Solutions	20260820	41.05	41.05	40.902	40.902	600	40.902	down	down	correct
ZROZ.US	PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange	20260820	58.47	59.01	58.17	58.36	1032700	58.36	down	down	correct
ZSL.US	ProShares Trust II	20260820	23.21	23.21	21.6	22.1	2591900	22.1	down	down	correct