CollectAI

close-nyse_etfs

2026/08/21

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAA.US	Listed Funds Trust	20260821	24.93	24.95	24.93	24.95	1600	24.8601	up	up	correct
AAAU.US	Goldman Sachs Physical Gold ETF	20260821	45.18	45.66	45.1	45.52	1277900	45.52	up	down	incorrect
ABEQ.US	Absolute Core Strategy ETF	20260821	39.25	39.3	39.18	39.18	27800	39.18	down	down	correct
ACES.US	ALPS Clean Energy ETF	20260821	31.27	31.64	31.17	31.34	69800	31.34	up	up	correct
ACSG.US	Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF	20260821	50.82	50.82	49.57	49.597	500	49.597	down	down	correct
ACVF.US	ETF Opportunities Trust	20260821	55.65	55.674	55.58	55.674	1800	55.674	up	up	correct
ADIV.US	SmartETFs Asia Pacific Dividend Builder ETF	20260821	19.84	19.869	19.78	19.796	7000	19.796	down	down	correct
AFK.US	VanEck Vectors Africa Index ETF	20260821	29.52	29.89	29.36	29.86	19500	29.86	up	down	incorrect
AFLG.US	First Trust Active Factor Large Cap ETF	20260821	44.9	44.9	44.73	44.8	31500	44.8	down	down	correct
AFMC.US	First Trust Active Factor Mid Cap ETF	20260821	41.31	41.31	41.065	41.24	16100	41.24	down	down	correct
AFSM.US	First Trust Active Factor Small Cap ETF	20260821	40.54	40.757	40.522	40.757	8900	40.757	up	up	correct
AGG.US	iShares Core U.S. Aggregate Bond ETF	20260821	97.46	97.49	97.32	97.35	5954486	97.0131	down	up	incorrect
AGGY.US	WisdomTree Trust	20260821	42.74	42.74	42.68	42.705	59811	42.5262	down	down	correct
AGOX.US	Adaptive Growth Opportunities ETF	20260821	34.045	34.27	33.76	34.02	14400	34.02	down	down	correct
AGQ.US	ProShares Trust II	20260821	91.01	92.06	89.28	90.57	2816900	90.57	down	down	correct
AGZ.US	iShares Agency Bond ETF	20260821	108.62	109.13	108.45	108.45	595594	108.1405	down	down	correct
AHYB.US	American Century ETF Trust	20260821	45.977	46.005	45.97	46.005	1300	46.005	up	up	correct
AIEQ.US	AI Powered Equity ETF	20260821	50.64	50.739	50.48	50.665	1900	50.665	up	up	correct
ALTL.US	Pacer Funds Trust	20260821	46.83	46.83	46.6644	46.6644	2704	46.6644	down	up	incorrect
AMAX.US	Starboard Investment Trust	20260821	7.68	7.706	7.6201	7.7	8332	7.625	up	up	correct
AMLP.US	ALPS ETF Trust	20260821	54.94	55.28	54.49	54.75	1240700	54.75	down	down	correct
AMOM.US	QRAFT AI	20260821	58.05	58.256	58.05	58.256	4400	58.256	up	up	correct
AMUB.US	UBS ETRACS Alerian MLP Index ETN Series B	20260821	23.5371	23.5371	23.5371	23.5371	2	23.2275
AMZA.US	InfraCap MLP ETF	20260821	50.02	50.1	49.38	49.87	24800	49.87	down	down	correct
ANEW.US	ProShares Trust	20260821	54.728	54.728	54.728	54.728	100	54.728
AOA.US	iShares Trust	20260821	98.98	99.18	98.88	99.01	113500	99.01	up	up	correct
AOK.US	iShares Core Conservative Allocation ETF	20260821	41.37	41.37	41.27	41.3	92300	41.3	down	down	correct
AOM.US	iShares Core Moderate Allocation ETF	20260821	49.75	49.8	49.72	49.77	285400	49.77	up	up	correct
AOR.US	iShares Trust	20260821	69.76	69.99	69.75	69.85	270400	69.85	up	up	correct
ARB.US	AltShares Trust	20260821	29.76	29.76	29.74	29.75	1600	29.75	down	down	correct
ARGT.US	Global X Funds	20260821	92.99	94.01	92.63	92.81	128500	92.81	down	down	correct
ARKF.US	ARK ETF Trust	20260821	45	45.847	45	45.72	201300	45.72	up	down	incorrect
ARKK.US	ARK ETF Trust	20260821	84.24	86.45	84.115	86.21	7150100	86.21	up	up	correct
ARKW.US	ARK Next Generation Internet ETF	20260821	153.76	155.738	153.345	155.49	58200	155.49	up	up	correct
ASEA.US	Global X Funds	20260821	21.6	21.73	21.6	21.67	21700	21.67	up	down	incorrect
ASHR.US	DBX ETF Trust	20260821	34.53	34.54	34.45	34.49	2674400	34.49	down	up	incorrect
ASHS.US	Xtrackers Harvest CSI 500 China	20260821	42.73	42.84	42.73	42.78	7300	42.78	up	up	correct
ATFV.US	Alger 35 ETF	20260821	39.35	40.31	39.21	39.47	35800	39.47	up	up	correct
AUSF.US	Global X Funds	20260821	52.01	52.16	51.93	52.05	36500	52.05	up	up	correct
AVDE.US	American Century ETF Trust	20260821	94.35	94.36	94.065	94.26	1237900	94.26	down	up	incorrect
AVDV.US	American Century ETF Trust	20260821	112.1	112.18	111.65	111.95	678900	111.95	down	down	correct
AVEM.US	American Century ETF Trust	20260821	94.67	94.67	94.09	94.24	1505700	94.24	down	down	correct
AVES.US	Avantis® Emerging Markets Value ETF	20260821	65.26	65.35	65.045	65.16	100600	65.16	down	down	correct
AVIG.US	Avantis Core Fixed Income ETF	20260821	40.73	40.74	40.695	40.715	112900	40.715	down	down	correct
AVIV.US	Avantis International Large Cap	20260821	83.59	83.635	83.36	83.5	133000	83.5	down	down	correct
AVLV.US	American Century ETF Trust	20260821	94.27	94.72	94.27	94.64	4039200	94.64	up	up	correct
AVMU.US	Avantis Core Municipal Fixed Income ETF	20260821	45.14	45.16	45.09	45.11	10500	45.11	down	down	correct
AVRE.US	AVRE	20260821	48.396	48.396	48.127	48.257	37700	48.257	down	down	correct
AVSF.US	American Century ETF Trust	20260821	46.37	46.38	46.345	46.38	28000	46.38	up	up	correct
AVUS.US	American Century ETF Trust	20260821	130.62	130.799	130.27	130.59	217600	130.59	down	down	correct
AVUV.US	American Century ETF Trust	20260821	126.28	126.69	125.77	126.45	1309200	126.45	up	up	correct
AWAY.US	ETFMG Travel Tech ETF	20260821	20	20.06	19.92	20.058	3500	20.058	up	down	incorrect
BAB.US	Invesco Exchange	20260821	26.46	26.46	26.33	26.35	437715	26.2498	down	down	correct
BAR.US	GraniteShares Gold Trust	20260821	45.1	45.58	45.04	45.44	348900	45.44	up	up	correct
BATT.US	Amplify ETF Trust	20260821	15.74	16	15.74	15.98	40400	15.98	up	up	correct
BBC.US	Virtus LifeSci Biotech Clinical Trials ETF	20260821	54.42	54.86	54.366	54.463	10300	54.463	up	up	correct
BBMC.US	JPMorgan BetaBuilders U.S. Mid Cap Equity ETF	20260821	128.55	128.705	128.52	128.705	2800	128.705	up	up	correct
BBP.US	ETFis Series Trust I	20260821	107.3	108.76	106.92	107.47	12100	107.47	up	down	incorrect
BBSC.US	JPMorgan BetaBuilders U.S. Small Cap Equity ETF	20260821	91.66	91.66	91.48	91.603	300	91.603	down	up	incorrect
BCD.US	Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K	20260821	38.25	38.33	38.19	38.25	35700	38.25
BCI.US	Aberdeen Standard Bloomberg All Commodity Strategy K	20260821	25.48	25.56	25.43	25.48	934300	25.48
BDCX.US	ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN	20260821	20.879	20.879	20.879	20.879	200	20.879
BDCZ.US	UBS ETRACS Wells Fargo Business Development Company Index ETN	20260821	15.41	15.472	15.1	15.472	3400	15.472	up	up	correct
BDRY.US	ETF Managers Group Commodity Trust I	20260821	14.402	14.8	14.402	14.75	45900	14.75	up	up	correct
BEDZ.US	AdvisorShares Hotel ETF	20260821	36.52	36.5541	36.52	36.5541	699	36.5541	up	up	correct
BERZ.US	MicroSectors™ Solactive FANG & Innovation	20260821	21.35	21.44	20.71	21.05	92100	21.05	down	down	correct
BETZ.US	Roundhill Sports Betting & iGaming ETF	20260821	19.48	19.66	19.48	19.65	6500	19.65	up	up	correct
BFOR.US	Barron's 400 ETF	20260821	24.26	24.3	24.19	24.29	15200	24.29	up	up	correct
BIBL.US	Northern Lights Fund Trust IV	20260821	55.78	55.93	55.5	55.87	43400	55.87	up	up	correct
BIGY.US	ETF Series Solutions	20260821	52.356	52.45	52.16	52.329	14300	52.329	down	up	incorrect
BIL.US	SPDR Bloomberg Barclays 1	20260821	91.59	91.6	91.59	91.6	7324100	91.3204	up	down	incorrect
BILS.US	SPDR Series Trust	20260821	99.36	99.37	99.36	99.36	298135	99.0459
BITO.US	ProShares Bitcoin Strategy ETF	20260821	10.42	10.525	10.3	10.41	113405800	10.41	down	up	incorrect
BITQ.US	Exchange Traded Concepts Trust	20260821	25.51	26.08	24.87	25.17	124300	25.17	down	down	correct
BIV.US	Vanguard Intermediate	20260821	75.49	75.5	75.38	75.43	1121132	75.1443	down	down	correct
BIZD.US	VanEck Vectors BDC Income ETF	20260821	13.29	13.36	13.25	13.29	3804100	13.29
BKAG.US	BNY Mellon Core Bond ETF	20260821	41.313	41.329	41.261	41.3	81600	41.1594	down	down	correct
BKEM.US	BNY Mellon ETF Trust	20260821	30.63	31.04	30.531	30.66	4200	30.66	up	up	correct
BKF.US	iShares MSCI BRIC ETF	20260821	40.89	40.97	40.77	40.77	4300	40.77	down	down	correct
BKHY.US	BNY Mellon High Yield Beta ETF	20260821	47.26	47.33	47.26	47.3	51600	47.0437	up	down	incorrect
BKIE.US	BNY Mellon International Equity ETF	20260821	34.84	34.902	34.79	34.885	69300	34.885	up	down	incorrect
BKLC.US	BNY Mellon US Large Cap Core Equity ETF	20260821	48.99	49.09	48.86	48.94	969433	48.94	down	down	correct
BKLN.US	Invesco Exchange	20260821	20.6	20.62	20.59	20.6	4231391	20.4865
BKMC.US	BNY Mellon US Mid Cap Core Equity ETF	20260821	41.35	41.461	41.34	41.461	12000	41.461	up	down	incorrect
BKSE.US	BNY Mellon ETF Trust	20260821	44.79	44.963	44.78	44.963	800	44.963	up	up	correct
BKUI.US	BNY Mellon ETF Trust	20260821	49.69	49.7	49.68	49.68	14400	49.5213	down	down	correct
BLES.US	Northern Lights Fund Trust IV	20260821	50.28	50.3	50.171	50.279	7700	50.279	down	down	correct
BLOK.US	Amplify Transformational Data Sharing ETF	20260821	63.51	64.32	62.5	62.95	357300	62.95	down	down	correct
BLV.US	Vanguard Long	20260821	65.92	65.9575	65.76	65.84	449245	65.5608	down	down	correct
BMED.US	BlackRock Future Health ETF	20260821	34.04	34.7	34.04	34.587	6000	34.587	up	up	correct
BNDC.US	FlexShares Core Select Bond Fund	20260821	21.703	21.72	21.703	21.72	3300	21.72	up	up	correct
BNDD.US	BNDD	20260821	95.64	95.64	95.35	95.35	300	95.0636	down	down	correct
BNKD.US	MicroSectors U.S. Big Banks Index	20260821	27.87	27.87	27.87	27.87	100	27.87
BNKU.US	MicroSectors U.S. Big Banks Index 3X Leveraged ETNs	20260821	43.67	43.67	42.7	43.62	7400	43.62	down	down	correct
BNO.US	United States Brent Oil Fund LP	20260821	53.96	54.26	53.63	53.8	1544000	53.8	down	down	correct
BOAT.US	SonicShares Global Shipping ETF	20260821	49.5	50	49.467	49.69	108400	49.69	up	up	correct
BOIL.US	ProShares Ultra Bloomberg Natural Gas	20260821	19.21	19.4	19.02	19.03	3714100	19.03	down	down	correct
BOND.US	PIMCO Active Bond Exchange	20260821	90.62	90.62	90.46	90.5	322297	90.0996	down	up	incorrect
BOUT.US	Innovator ETFs Trust	20260821	44.28	44.48	43.97	44.33	1700	44.33	up	down	incorrect
BRF.US	VanEck Vectors ETF Trust	20260821	15.53	15.54	15.4	15.48	900	15.48	down	down	correct
BRZU.US	Direxion Daily MSCI Brazil Bull 2X Shares	20260821	87.88	91.52	87.645	90.46	44621	90.46	up	up	correct
BSV.US	Vanguard Short	20260821	77.61	77.65	77.545	77.57	1566507	77.3014	down	down	correct
BTAL.US	AGFiQ U.S. Market Neutral Anti	20260821	12.08	12.08	12	12	295400	12	down	down	correct
BUL.US	Pacer US Cash Cows Growth ETF	20260821	65.04	65.28	64.95	65.14	4300	65.14	up	up	correct
BULZ.US	MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs	20260821	36.61	37.19	35.81	36.69	463300	36.69	up	up	correct
BUZZ.US	VanEck Vectors ETF Trust	20260821	36.92	37.03	36.59	36.85	28600	36.85	down	down	correct
BWX.US	SPDR Bloomberg Barclays International Treasury Bond ETF	20260821	21.98	22	21.89	21.96	204711	21.9155	down	down	correct
BWZ.US	SPDR Bloomberg Barclays Short Term International Treasury Bond ETF	20260821	27.48	27.48	27.38	27.42	11965	27.37	down	down	correct
BYLD.US	iShares Yield Optimized Bond ETF	20260821	22.3	22.32	22.27	22.3	62300	22.3
BZQ.US	ProShares Trust	20260821	22.76	22.76	21.85	22.13	6200	22.13	down	down	correct
CANE.US	Teucrium Sugar	20260821	11.11	11.34	11.09	11.21	304900	11.21	up	up	correct
CAPE.US	Barclays ETN+ Shiller Capet ETN	20260821	33.37	33.45	33.37	33.45	16100	33.45	up	up	correct
CBON.US	VanEck Vectors ChinaAMC China Bond ETF	20260821	24.07	24.15	24.07	24.15	2454	24.1234	up	up	correct
CBSE.US	Listed Funds Trust	20260821	48.551	48.551	48.551	48.551	500	48.551
CCOR.US	Core Alternative ETF	20260821	26.58	26.585	26.564	26.564	900	26.564	down	up	incorrect
CEF.US	Sprott Physical Gold and Silver Trust	20260821	47.14	47.47	46.8	47.25	567600	47.25	up	down	incorrect
CEFD.US	ETRACS Monthly Pay 1.5X Leveraged Closed	20260821	19.14	19.14	18.92	18.96	1100	18.96	down	down	correct
CEW.US	WisdomTree Emerging Currency Strategy Fund	20260821	19.95	20.03	19.95	20.02	1900	20.02	up	up	correct
CGW.US	Invesco Exchange	20260821	65.12	65.27	65	65.1	15500	65.1	down	down	correct
CHAU.US	Direxion Daily CSI 300 China A Share Bull 2X Shares	20260821	21.83	21.86	21.72	21.8	30000	21.8	down	down	correct
CHGX.US	ETF Series Solutions	20260821	33.72	33.83	33.72	33.8195	11259	33.8195	up	up	correct
CHIQ.US	Global X MSCI China Consumer Disc ETF	20260821	18.15	18.17	17.89	17.94	13200	17.94	down	up	incorrect
CLSM.US	Cabana Target Leading Sector Moderate ETF	20260821	27.46	27.46	27.425	27.448	1500	27.448	down	down	correct
CMBS.US	iShares Trust	20260821	48.36	48.44	48.33	48.33	17286	48.1824	down	down	correct
CMDY.US	iShares Bloomberg Roll Select Broad Commodity ETF	20260821	62.85	63.04	62.78	62.87	59100	62.87	up	up	correct
CMF.US	iShares Trust	20260821	56.59	56.59	56.48	56.51	465902	56.3654	down	down	correct
CNBS.US	Amplify ETF Trust	20260821	27.84	28.82	27.84	28.56	36800	28.56	up	down	incorrect
CNRG.US	SPDR Kensho Clean Power ETF	20260821	90.38	90.97	90	90	2600	90	down	down	correct
CNXT.US	VanEck Vectors ChinaAMC SME	20260821	50.935	50.98	50.79	50.79	20700	50.79	down	up	incorrect
COM.US	Direxion Shares ETF Trust	20260821	34.79	34.849	34.74	34.76	60300	34.76	down	down	correct
COMB.US	GraniteShares Bloomberg Commodity Broad Strategy No K	20260821	27.5	27.57	27.44	27.53	42200	27.53	up	up	correct
COPX.US	Global X Copper Miners ETF	20260821	93.09	94.85	92.83	94.59	5556400	94.59	up	up	correct
CORN.US	Teucrium Commodity Trust	20260821	18.83	19.05	18.83	19.01	698100	19.01	up	down	incorrect
CORP.US	PIMCO Investment Grade Corporate Bond Index Exchange	20260821	94.92	94.95	94.82	94.895	1306782	94.5053	down	down	correct
CPER.US	United States Copper Index Fund LP	20260821	39.91	40.03	39.82	39.99	765200	39.99	up	up	correct
CQQQ.US	Invesco China Technology ETF	20260821	49.56	49.76	49.09	49.37	1272100	49.37	down	down	correct
CRAK.US	VanEck Vectors ETF Trust	20260821	59.98	61.06	59.98	60.99	359000	60.99	up	up	correct
CRBN.US	iShares Trust	20260821	259	259.31	258.53	258.93	4800	258.93	down	down	correct
CRPT.US	First Trust SkyBridge Crypto Industry and Digital Economy ETF	20260821	14.04	14.5	13.368	14.03	70200	14.03	down	down	correct
CSD.US	Invesco S&P Spin	20260821	135.55	135.55	134.04	134.37	7400	134.37	down	up	incorrect
CTEX.US	ProShares S&P Kensho Cleantech ETF	20260821	33.33	33.76	33.257	33.257	600	33.257	down	down	correct
CURE.US	Direxion Shares ETF Trust	20260821	138.48	147	138.48	144.69	67700	144.69	up	up	correct
CUT.US	Invesco MSCI Global Timber ETF	20260821	30.49	30.49	30.44	30.46	800	30.46	down	down	correct
CVY.US	Invesco Zacks Multi	20260821	30.44	30.48	30.38	30.48	1300	30.48	up	up	correct
CWB.US	SPDR Bloomberg Barclays Convertible Securities ETF	20260821	104.16	104.7811	103.4	103.69	513881	103.5329	down	up	incorrect
CWEB.US	Direxion Shares ETF Trust	20260821	22.54	22.54	21.91	22.05	322600	22.05	down	up	incorrect
CWI.US	SPDR MSCI ACWI ex	20260821	41.55	41.6	41.45	41.52	350500	41.52	down	down	correct
CWS.US	AdvisorShares Focused Equity ETF	20260821	72.45	73.276	72.45	73.276	2600	73.276	up	up	correct
CZA.US	Invesco Zacks Mid	20260821	126.94	126.94	126.94	126.94	400	126.94
DAT.US	ProShares Big Data Refiners ETF	20260821	48.995	50.056	48.995	50.056	1000	50.056	up	down	incorrect
DBA.US	Invesco DB Multi	20260821	28.36	28.36	28.14	28.32	1068000	28.32	down	down	correct
DBAW.US	Xtrackers MSCI All World ex U.S. Hedged Equity ETF	20260821	48.45	48.54	48.41	48.44	17400	48.44	down	up	incorrect
DBB.US	Invesco DB Multi	20260821	25.41	25.55	25.41	25.55	117200	25.55	up	down	incorrect
DBC.US	Invesco DB Commodity Index Tracking Fund	20260821	31.32	31.37	31.19	31.26	466900	31.26	down	down	correct
DBE.US	Invesco DB Energy Fund	20260821	33.52	33.52	33.29	33.31	13800	33.31	down	down	correct
DBEF.US	Xtrackers MSCI EAFE Hedged Equity ETF	20260821	55.81	55.95	55.59	55.82	345300	55.82	up	up	correct
DBEM.US	Xtrackers MSCI Emerging Markets Hedged Equity ETF	20260821	39.12	39.2	39.07	39.09	2900	39.09	down	down	correct
DBEU.US	Xtrackers MSCI Europe Hedged Equity ETF	20260821	54.91	55.07	54.88	54.97	22200	54.97	up	down	incorrect
DBEZ.US	Xtrackers MSCI Eurozone Hedged Equity ETF	20260821	63.497	63.497	63.497	63.497	100	63.497
DBJP.US	Xtrackers MSCI Japan Hedged Equity ETF	20260821	115.08	115.08	114.45	114.72	7100	114.72	down	down	correct
DBMF.US	iM DBi Managed Futures Strategy ETF	20260821	31.35	31.42	31.255	31.37	990800	31.37	up	up	correct
DBO.US	Invesco DB Oil Fund	20260821	22.2	22.32	22.08	22.17	324800	22.17	down	down	correct
DBP.US	Invesco DB Precious Metals Fund	20260821	106.5	106.97	106.5	106.9	4900	106.9	up	up	correct
DDM.US	ProShares Ultra Dow30	20260821	66.89	67.64	66.76	67.47	89000	67.47	up	up	correct
DEED.US	First Trust TCW Securitized Plus ETF	20260821	21.09	21.09	21.04	21.04	1100	21.04	down	down	correct
DEEF.US	Xtrackers FTSE Developed ex US Multifactor ETF	20260821	40.471	40.471	40.471	40.471	100	40.471
DEEP.US	Roundhill Acquirers Deep Value ETF	20260821	43.84	44.178	43.84	44.178	800	44.178	up	up	correct
DEM.US	WisdomTree Trust	20260821	55.07	55.21	54.98	55.08	173300	55.08	up	up	correct
DES.US	WisdomTree U.S. SmallCap Dividend Fund	20260821	40.87	40.9575	40.64	40.83	80444	40.7545	down	down	correct
DEUS.US	Xtrackers Russell US Multifactor ETF	20260821	68.03	68.03	67.87	67.923	4900	67.923	down	up	incorrect
DEW.US	WisdomTree Global High Dividend Fund	20260821	73.39	73.45	73.1	73.1	14300	73.1	down	down	correct
DFAC.US	Dimensional U.S. Core Equity 2 ETF	20260821	45.59	45.695	45.51	45.61	1621700	45.61	up	up	correct
DFAE.US	Dimensional ETF Trust	20260821	39.67	39.67	39.44	39.49	832100	39.49	down	down	correct
DFAI.US	Dimensional International Core Equity Market ETF	20260821	43.35	43.395	43.27	43.35	2124500	43.35
DFAS.US	Dimensional U.S. Small Cap ETF	20260821	82.92	83.11	82.58	83.02	432200	83.02	up	up	correct
DFAT.US	Dimensional U.S. Targeted Value ETF	20260821	71.63	71.76	71.35	71.67	283100	71.67	up	up	correct
DFAU.US	Dimensional US Core Equity Market ETF	20260821	53.08	53.165	52.935	53.06	609900	53.06	down	down	correct
DFCF.US	Dimensional ETF Trust	20260821	41.49	41.52	41.45	41.47	1711700	41.47	down	down	correct
DFE.US	WisdomTree Europe SmallCap Dividend Fund	20260821	77.56	77.61	77.49	77.61	4400	77.61	up	up	correct
DFEN.US	Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace	20260821	73.6	74.077	72	72.14	222900	72.14	down	down	correct
DFIP.US	Dimensional ETF Trust	20260821	40.39	40.39	40.301	40.32	144900	40.32	down	down	correct
DFIV.US	DFIV	20260821	58.3	58.42	58.205	58.31	1248400	58.31	up	down	incorrect
DFJ.US	WisdomTree Japan SmallCap Dividend Fund	20260821	112.7	113.39	112.7	113.06	167100	113.06	up	up	correct
DFNM.US	Dimensional ETF Trust	20260821	47.67	47.67	47.545	47.57	260000	47.57	down	down	correct
DFSD.US	Dimensional ETF Trust	20260821	47.3	47.32	47.28	47.31	802900	47.31	up	up	correct
DFUS.US	Dimensional U.S. Equity ETF	20260821	83.74	83.87	83.481	83.64	474900	83.64	down	down	correct
DGP.US	DB Gold Double Long ETN	20260821	172.02	174.6	168	169.7	162100	169.7	down	up	incorrect
DGRO.US	iShares Core Dividend Growth ETF	20260821	79.48	79.81	79.45	79.61	978900	79.61	up	up	correct
DGS.US	WisdomTree Emerging Markets SmallCap Dividend Fund	20260821	63.42	63.51	63.29	63.34	30600	63.34	down	down	correct
DGT.US	SPDR Series Trust	20260821	192.39	192.39	191.68	192.18	6200	192.18	down	down	correct
DGZ.US	DB Gold Short ETN	20260821	5.55	5.55	4.82	5.01	2400	5.01	down	down	correct
DHS.US	WisdomTree U.S. High Dividend Fund	20260821	119.26	119.7599	119.19	119.29	22379	118.9758	up	up	correct
DIA.US	SPDR Dow Jones Industrial Average ETF Trust	20260821	530.03	532.91	529.43	532.22	3034400	532.22	up	down	incorrect
DIAL.US	Columbia Diversified Fixed Income Allocation ETF	20260821	17.92	17.94	17.92	17.93	19916	17.845	up	up	correct
DIG.US	ProShares Ultra Oil & Gas	20260821	69.53	70.29	69	69.32	21900	69.32	down	down	correct
DIM.US	WisdomTree International MidCap Dividend Fund	20260821	89.21	89.49	89.18	89.18	2300	89.18	down	down	correct
DIV.US	Global X SuperDividend U.S. ETF	20260821	19.8	19.89	19.76	19.77	117900	19.77	down	down	correct
DIVO.US	Amplify ETF Trust	20260821	48.44	48.615	48.419	48.57	627100	48.3752	up	up	correct
DIVS.US	SmartETFs Dividend Builder ETF	20260821	34.855	34.855	34.855	34.855	300	34.855
DIVZ.US	Listed Funds Trust	20260821	38.66	38.66	38.44	38.51	17800	38.3949	down	down	correct
DJD.US	Invesco Dow Jones Industrial Average Dividend ETF	20260821	65.88	66.434	65.88	66.34	48600	66.34	up	up	correct
DJP.US	iPath Bloomberg Commodity Index Total Return(SM) ETN	20260821	50.66	50.82	50.59	50.62	21500	50.62	down	down	correct
DLN.US	WisdomTree U.S. LargeCap Dividend Fund	20260821	100.72	100.9563	100.69	100.73	59015	100.6004	up	up	correct
DLS.US	WisdomTree International SmallCap Dividend Fund	20260821	88.92	89.08	88.8	88.9	7900	88.9	down	down	correct
DNL.US	WisdomTree Global ex	20260821	46.88	46.89	46.75	46.89	11700	46.89	up	up	correct
DOG.US	ProShares Short Dow30	20260821	21.46	21.49	21.35	21.37	2569900	21.37	down	down	correct
DOL.US	WisdomTree International LargeCap Dividend Fund	20260821	77.43	77.47	77.22	77.23	14500	77.23	down	down	correct
DON.US	WisdomTree U.S. MidCap Dividend Fund	20260821	58.36	58.39	58.21	58.26	115400	58.1496	down	down	correct
DOO.US	WisdomTree International Dividend ex	20260821	67.37	68.45	67.37	68.04	148100	68.04	up	down	incorrect
DPST.US	Direxion Shares ETF Trust	20260821	139.15	140.881	134.28	137.52	175800	137.52	down	down	correct
DRIP.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares	20260821	34.98	35.175	34	34.45	395730	34.45	down	down	correct
DRN.US	Direxion Shares ETF Trust	20260821	11.17	11.2	10.95	11.05	791300	11.05	down	down	correct
DRV.US	Direxion Daily MSCI Real Estate Bear 3X Shares	20260821	17.66	18.03	17.66	17.91	127000	17.91	up	down	incorrect
DSI.US	iShares MSCI KLD 400 Social ETF	20260821	146.42	146.85	146.18	146.62	78800	146.62	up	up	correct
DSTL.US	Distillate U.S. Fundamental Stability & Value ETF	20260821	69.41	70.1	69.39	69.81	49000	69.81	up	up	correct
DSTX.US	ETF Series Solutions	20260821	36.54	36.55	36.519	36.519	1200	36.519	down	down	correct
DTD.US	WisdomTree U.S. Total Dividend Fund	20260821	97.33	97.43	97.1738	97.33	13833	97.2003
DTEC.US	ALPS Disruptive Technologies ETF	20260821	50.86	52.911	50.86	52.911	3100	52.911	up	down	incorrect
DTH.US	WisdomTree International High Dividend Fund	20260821	58.96	58.99	58.86	58.95	18500	58.95	down	down	correct
DUG.US	ProShares UltraShort Oil & Gas	20260821	14.65	14.87	14.43	14.76	49600	14.76	up	up	correct
DUSL.US	Direxion Shares ETF Trust	20260821	95.2	95.2	93.805	94.07	7100	94.07	down	down	correct
DUST.US	Direxion Daily Gold Miners Index Bear 2X Shares	20260821	30.7	31.33	30.38	30.61	3250100	30.61	down	down	correct
DVYE.US	iShares Inc.	20260821	35.22	35.49	35.22	35.45	93200	35.45	up	up	correct
DWM.US	WisdomTree International Equity Fund	20260821	76.64	76.68	76.48	76.6	8000	76.6	down	down	correct
DWMF.US	WisdomTree International Multifactor Fund	20260821	34.26	34.42	34.24	34.24	3000	34.24	down	down	correct
DWX.US	SPDR S&P International Dividend ETF	20260821	48.24	48.25	48.14	48.17	7000	48.17	down	up	incorrect
DXD.US	ProShares Trust	20260821	16.81	16.84	16.62	16.66	2114600	16.66	down	up	incorrect
DXJ.US	WisdomTree Japan Hedged Equity Fund	20260821	177.26	177.73	176.58	177.54	228100	177.54	up	up	correct
DYLD.US	Two Roads Shared Trust	20260821	22.32	22.32	22.26	22.305	58900	22.2286	down	down	correct
DYNF.US	BlackRock ETF Trust	20260821	69.26	69.28	68.91	69.08	1701600	69.08	down	down	correct
DZZ.US	DB Gold Double Short ETN	20260821	1.65	1.65	1.6	1.64	9100	1.64	down	down	correct
EAGG.US	iShares Trust	20260821	46.67	46.67	46.6	46.63	194385	46.4682	down	down	correct
EAPR.US	Innovator MSCI Emerging Markets Power Buffer ETF	20260821	33.6	33.611	33.471	33.511	3200	33.511	down	down	correct
EASG.US	Xtrackers MSCI EAFE ESG Leaders Equity ETF	20260821	39.32	39.47	39.27	39.27	1600	39.27	down	down	correct
EBND.US	SPDR Bloomberg Barclays Emerging Markets Local Bond ETF	20260821	21.25	21.265	21.215	21.24	153732	21.133	down	down	correct
ECNS.US	iShares Trust	20260821	29.47	29.47	29.37	29.37	1300	29.37	down	down	correct
ECON.US	Columbia Emerging Markets Consumer ETF	20260821	35.34	35.48	35.25	35.34	11100	35.34
EDC.US	Direxion Daily MSCI Emerging Markets Bull 3X Shares	20260821	80.81	81.01	79.33	79.79	218300	79.79	down	down	correct
EDIV.US	SPDR Index Shares Funds	20260821	42.15	42.23	42.01	42.16	62000	42.16	up	up	correct
EDOG.US	ALPS Emerging Sector Dividend Dogs ETF	20260821	25.37	25.44	25.37	25.44	400	25.44	up	up	correct
EDOW.US	First Trust Dow 30 Equal Weight ETF	20260821	46.03	46.19	46.005	46.09	5600	46.09	up	up	correct
EDV.US	Vanguard Extended Duration Treasury Index Fund ETF Shares	20260821	59.56	59.75	59.37	59.51	2552300	59.51	down	down	correct
EDZ.US	Direxion Daily MSCI Emerging Markets Bear 3X Shares	20260821	14.44	14.73	14.42	14.66	432700	14.66	up	up	correct
EELV.US	Invesco S&P Emerging Markets Low Volatility ETF	20260821	28.8	28.95	28.8	28.82	18700	28.82	up	up	correct
EEM.US	iShares MSCI Emerging Markets ETF	20260821	67.43	67.49	66.97	67.12	18381100	67.12	down	up	incorrect
EEMO.US	Invesco S&P Emerging Markets Momentum ETF	20260821	22.21	22.32	22.11	22.19	12800	22.19	down	up	incorrect
EEMS.US	iShares MSCI Emerging Markets Small	20260821	74.95	75.06	74.72	74.72	3300	74.72	down	down	correct
EEMX.US	SPDR MSCI Emerging Markets Fossil Fuel Free ETF	20260821	53.25	53.25	52.927	52.927	1400	52.927	down	down	correct
EES.US	WisdomTree U.S. SmallCap Earnings Fund	20260821	68.14	68.53	68.04	68.46	11200	68.46	up	up	correct
EET.US	ProShares Ultra MSCI Emerging Markets	20260821	111.32	111.32	110.54	110.54	2300	110.54	down	down	correct
EEV.US	ProShares Trust	20260821	10.63	10.93	10.63	10.79	24500	10.79	up	up	correct
EFA.US	iShares MSCI EAFE ETF	20260821	108.13	108.37	108.05	108.24	9935600	108.24	up	up	correct
EFAX.US	SPDR MSCI EAFE Fossil Fuel Free ETF	20260821	55.971	55.99	55.78	55.924	6900	55.924	down	down	correct
EFIV.US	SPDR S&P 500 ESG ETF	20260821	75.02	75.15	74.91	75.06	29264	75.06	up	up	correct
EFO.US	ProShares Ultra MSCI EAFE	20260821	78.46	78.46	78.37	78.4	2000	78.4	down	down	correct
EFU.US	ProShares UltraShort MSCI EAFE	20260821	6.76	6.76	6.75	6.75	4900	6.75	down	down	correct
EFZ.US	ProShares Short MSCI EAFE	20260821	22.24	22.24	22.19	22.23	2900	22.23	down	down	correct
EIDO.US	iShares MSCI Indonesia ETF	20260821	12.71	12.8	12.71	12.77	614600	12.77	up	up	correct
EINC.US	VanEck Vectors Energy Income ETF	20260821	121.92	121.92	119.76	119.91	3700	119.91	down	down	correct
EIRL.US	iShares Trust	20260821	83.81	83.93	83.81	83.93	2100	83.93	up	up	correct
EIS.US	iShares MSCI Israel ETF	20260821	122.91	123.34	122.4	122.8	15100	122.8	down	up	incorrect
EJAN.US	Innovator MSCI Emerging Markets Power Buffer ETF January	20260821	36.74	36.83	36.74	36.82	1100	36.82	up	down	incorrect
EJUL.US	Innovator MSCI Emerging Markets Power Buffer ETF	20260821	31.25	31.39	31.25	31.33	14700	31.33	up	down	incorrect
ELD.US	WisdomTree Emerging Markets Local Debt Fund	20260821	28.8	29.17	28.8	29.1118	134933	28.9675	up	up	correct
EMBD.US	Global X Emerging Markets Bond ETF	20260821	23.63	23.88	23.56	23.57	14600	23.4579	down	down	correct
EMHC.US	SPDR Bloomberg Barclays Emerging Markets USD Bond ETF	20260821	24.9	24.91	24.89	24.9	38100	24.787
EMLC.US	VanEck Vectors ETF Trust	20260821	25.82	25.86	25.81	25.85	3998475	25.7184	up	up	correct
EMLP.US	First Trust North American Energy Infrastructure Fund	20260821	44.5	44.55	43.72	43.72	139000	43.72	down	down	correct
EMMF.US	WisdomTree Emerging Markets Multifactor Fund	20260821	38.25	38.25	38.06	38.07	6700	38.07	down	up	incorrect
EMNT.US	EMNT	20260821	99.056	99.056	99.01	99.05	5500	98.72	down	up	incorrect
EMQQ.US	EMQQ The Emerging Markets Internet & Ecommerce ETF	20260821	34.36	34.425	34.213	34.213	30600	34.213	down	down	correct
EMTY.US	ProShares Trust	20260821	23.73	23.73	23.658	23.658	1200	23.658	down	down	correct
ENFR.US	Alerian Energy Infrastructure ETF	20260821	39.88	40.04	39.25	39.4	68100	39.4	down	down	correct
EOCT.US	Innovator ETFs Trust	20260821	34.965	34.965	34.93	34.944	600	34.944	down	down	correct
EPHE.US	iShares MSCI Philippines ETF	20260821	25.31	25.31	25.23	25.23	132200	25.23	down	down	correct
EPI.US	WisdomTree India Earnings Fund	20260821	43.11	43.11	42.97	43	150800	43	down	down	correct
EPOL.US	iShares Trust	20260821	44.41	44.49	44.31	44.42	148700	44.42	up	up	correct
EPP.US	iShares MSCI Pacific ex Japan ETF	20260821	57.96	58.15	57.84	58.08	139700	58.08	up	up	correct
EPS.US	WisdomTree U.S. Earnings 500 Fund	20260821	80.55	80.73	80.4	80.5	29700	80.5	down	down	correct
EPU.US	iShares MSCI Peru ETF	20260821	92.54	94	92.37	94	38500	94	up	up	correct
EPV.US	ProShares UltraShort FTSE Europe	20260821	16.88	16.88	16.69	16.75	22300	16.75	down	up	incorrect
EQAL.US	Invesco Russell 1000 Equal Weight ETF	20260821	61.72	61.82	61.62	61.72	27100	61.72
EQL.US	ALPS Equal Sector Weight ETF	20260821	52.33	52.34	52.23	52.32	23300	52.32	down	down	correct
EQWL.US	Invesco Exchange	20260821	134.69	135.24	134.59	135.01	200700	135.01	up	up	correct
ERTH.US	Invesco Exchange	20260821	47.17	47.22	46.95	46.96	4100	46.96	down	down	correct
ERX.US	Direxion Shares ETF Trust	20260821	108.02	109.68	106.52	107.38	291400	107.38	down	down	correct
ERY.US	Direxion Daily Energy Bear 2X Shares	20260821	8.99	9.1	8.85	9.02	1663100	9.02	up	up	correct
ESBA.US	Empire State Realty OP L.P	20260821	4.6	4.89	4.52	4.7	8700	4.7	up	up	correct
ESGA.US	American Century Sustainable Equity ETF	20260821	57.45	57.45	57.39	57.45	1940	57.45
ESGY.US	American Century Sustainable Growth ETF	20260821	75.82	76.1	75.82	76.1	1022	76.1	up	up	correct
ETHO.US	Etho Climate Leadership U.S. ETF	20260821	82.19	82.363	82.1	82.363	600	82.363	up	down	incorrect
EUDG.US	WisdomTree Trust	20260821	40.24	40.336	40.24	40.336	1900	40.336	up	down	incorrect
EUM.US	ProShares Short MSCI Emerging Markets	20260821	15.7	15.8	15.66	15.73	146400	15.73	up	up	correct
EUO.US	ProShares Trust II	20260821	29.58	29.61	29.55	29.57	34700	29.57	down	down	correct
EURL.US	Direxion Daily FTSE Europe Bull 3X Shares	20260821	51.57	52	51.57	51.83	16500	51.83	up	up	correct
EUSA.US	iShares MSCI USA Equal Weighted ETF	20260821	118.2	118.52	118.05	118.37	52900	118.37	up	up	correct
EUSB.US	iShares Trust	20260821	42.84	42.84	42.7811	42.805	21375	42.658	down	down	correct
EVNT.US	EVNT	20260821	12.33	12.33	12.33	12.33	200	12.33
EVX.US	VanEck Vectors ETF Trust	20260821	41.44	41.44	41.2	41.23	1300	41.23	down	up	incorrect
EWA.US	iShares MSCI Australia ETF	20260821	29.99	30.17	29.98	30.14	1384300	30.14	up	up	correct
EWC.US	iShares MSCI Canada ETF	20260821	62.29	62.59	62.13	62.36	1026300	62.36	up	down	incorrect
EWD.US	iShares MSCI Sweden ETF	20260821	53.58	53.71	53.58	53.63	113100	53.63	up	up	correct
EWG.US	iShares MSCI Germany ETF	20260821	44.13	44.27	44.13	44.2	227700	44.2	up	up	correct
EWH.US	iShares Inc.	20260821	23.39	23.42	23.35	23.35	2184300	23.35	down	down	correct
EWI.US	iShares MSCI Italy ETF	20260821	62.94	63.05	62.8	62.91	112600	62.91	down	down	correct
EWJ.US	iShares MSCI Japan ETF	20260821	95.24	95.43	94.92	95.18	2040000	95.18	down	down	correct
EWK.US	iShares MSCI Belgium ETF	20260821	27.51	27.69	27.51	27.66	7500	27.66	up	up	correct
EWL.US	iShares MSCI Switzerland ETF	20260821	64	64.42	64	64.36	344800	64.36	up	down	incorrect
EWM.US	iShares MSCI Malaysia ETF	20260821	28.56	28.67	28.48	28.66	137500	28.66	up	up	correct
EWN.US	iShares MSCI Netherlands ETF	20260821	69.59	69.59	69.22	69.46	125500	69.46	down	down	correct
EWO.US	iShares MSCI Austria ETF	20260821	43.77	43.85	43.67	43.68	9100	43.68	down	down	correct
EWP.US	iShares MSCI Spain ETF	20260821	62.8	63.04	62.72	62.92	369300	62.92	up	up	correct
EWQ.US	iShares MSCI France ETF	20260821	47.05	47.13	46.96	47	255100	47	down	down	correct
EWS.US	iShares MSCI Singapore ETF	20260821	33.74	33.83	33.74	33.77	512000	33.77	up	up	correct
EWT.US	iShares MSCI Taiwan ETF	20260821	105.23	105.24	104.12	104.3	2571500	104.3	down	down	correct
EWU.US	iShares MSCI United Kingdom ETF	20260821	48.87	49.03	48.87	48.94	503600	48.94	up	up	correct
EWV.US	ProShares UltraShort MSCI Japan	20260821	16.74	17.02	16.7	16.86	9300	16.86	up	up	correct
EWW.US	iShares MSCI Mexico ETF	20260821	76	77.85	76	77.38	1529600	77.38	up	up	correct
EWX.US	SPDR S&P Emerging Markets Small Cap ETF	20260821	72.28	72.3	72.16	72.16	5100	72.16	down	down	correct
EWY.US	iShares MSCI South Korea ETF	20260821	180.23	180.65	177.89	178.34	10154000	178.34	down	down	correct
EWZ.US	iShares MSCI Brazil ETF	20260821	34.44	35.28	34.44	35.06	26912700	35.06	up	up	correct
EXI.US	iShares Global Industrials ETF	20260821	202.07	202.07	201.09	201.16	50400	201.16	down	down	correct
EZA.US	iShares MSCI South Africa ETF	20260821	72.53	72.79	72.19	72.51	167000	72.51	down	down	correct
EZJ.US	ProShares Ultra MSCI Japan	20260821	66.22	66.44	66.18	66.44	500	66.44	up	down	incorrect
EZM.US	WisdomTree U.S. MidCap Earnings Fund	20260821	76.73	76.75	76.47	76.67	12700	76.67	down	up	incorrect
FAN.US	First Trust Global Wind Energy ETF	20260821	24.13	24.15	23.86	23.86	59700	23.86	down	down	correct
FAS.US	Direxion Shares ETF Trust	20260821	175.79	179.36	175.53	177.52	203300	177.52	up	up	correct
FAZ.US	Direxion Shares ETF Trust	20260821	32.45	32.51	31.74	32.09	955800	32.09	down	up	incorrect
FBND.US	Fidelity Total Bond ETF	20260821	44.92	45	44.86	44.9	2353160	44.7357	down	down	correct
FBT.US	First Trust NYSE Arca Biotechnology Index Fund	20260821	269.08	272.8	269.08	270.95	38000	270.95	up	up	correct
FCG.US	First Trust Natural Gas ETF	20260821	31.67	31.82	31.34	31.5	751500	31.5	down	down	correct
FCOM.US	Fidelity MSCI Communication Services Index ETF	20260821	69.92	70.45	69.9	70.21	71800	70.21	up	up	correct
FCOR.US	Fidelity Merrimack Street Trust	20260821	46.3	46.3	46.1401	46.175	76027	45.9921	down	down	correct
FDD.US	First Trust Exchange	20260821	20.45	20.51	20.42	20.45	91100	20.45
FDHY.US	Fidelity High Yield Factor ETF	20260821	49.04	49.16	49.0316	49.15	55075	48.8817	up	up	correct
FDIS.US	Fidelity MSCI Consumer Discretionary Index ETF	20260821	102.41	103.43	102.23	103.16	34900	103.16	up	down	incorrect
FDL.US	First Trust Morningstar Dividend Leaders Index Fund	20260821	53.2	53.39	53.01	53.08	640000	53.08	down	down	correct
FDLO.US	Fidelity Low Volatility Factor ETF	20260821	72.53	72.905	72.47	72.65	31800	72.65	up	up	correct
FDM.US	First Trust Dow Jones Select MicroCap Index Fund	20260821	92.84	93.08	92.49	92.96	2900	92.96	up	down	incorrect
FDMO.US	Fidelity Momentum Factor ETF	20260821	95.24	95.24	94.395	94.67	42600	94.67	down	down	correct
FDN.US	First Trust Exchange	20260821	285.24	287.4	283.66	286.7	170100	286.7	up	up	correct
FDRR.US	Fidelity Dividend ETF for Rising Rates	20260821	69.37	69.65	69.265	69.435	22100	69.435	up	up	correct
FDVV.US	Fidelity High Dividend ETF	20260821	63.33	63.34	63.105	63.13	532700	63.13	down	down	correct
FEDM.US	FEDM	20260821	66.52	66.61	66.52	66.527	2600	66.527	up	up	correct
FEIG.US	FEIG	20260821	39.9	39.91	39.9	39.91	300	39.7424	up	up	correct
FENY.US	Fidelity MSCI Energy Index ETF	20260821	35.41	35.65	35.15	35.32	716500	35.32	down	down	correct
FEUS.US	FEUS	20260821	83.74	83.919	83.74	83.919	2700	83.919	up	up	correct
FEZ.US	SPDR EURO STOXX 50 ETF	20260821	71.74	72.03	71.66	71.76	538400	71.76	up	up	correct
FFIU.US	Fieldstone UVA Unconstrained Medium	20260821	21.32	21.42	21.32	21.42	2500	21.42	up	up	correct
FFND.US	Northern Lights Fund Trust II	20260821	33.3	33.409	33.3	33.38	9900	33.38	up	up	correct
FFTY.US	Innovator ETFs Trust	20260821	36.56	36.91	36.451	36.91	8300	36.91	up	up	correct
FGD.US	First Trust Dow Jones Global Select Dividend Index Fund	20260821	35.68	35.76	35.63	35.68	124700	35.68
FHLC.US	Fidelity MSCI Health Care Index ETF	20260821	83.62	85.08	83.4	84.66	168600	84.66	up	up	correct
FIDI.US	Fidelity International High Dividend ETF	20260821	29.67	29.73	29.635	29.665	67400	29.665	down	down	correct
FIDU.US	Fidelity Covington Trust	20260821	96.01	96.12	95.35	95.63	69800	95.63	down	down	correct
FIEE.US	UBS AG FI Enhanced Europe 50 ETN	20260821	4.71	4.73	4.45	4.52	40600	4.52	down	down	correct
FIGB.US	Fidelity Investment Grade Bond ETF	20260821	42.31	42.33	42.13	42.24	63200	42.0947	down	down	correct
FISK.US	Empire State Realty OP L.P	20260821	4.69	4.69	4.69	4.69	0	4.69
FISR.US	SPDR SSGA Fixed Income Sector Rotation ETF	20260821	25.23	25.24	25.152	25.24	78000	25.1489	up	up	correct
FITE.US	SPDR S&P Kensho Future Security ETF	20260821	112.02	112.265	111.29	112.1	2900	112.1	up	up	correct
FIVA.US	Fidelity International Value Factor ETF	20260821	40.21	40.29	40.13	40.2	98900	40.2	down	down	correct
FIW.US	First Trust Exchange	20260821	110.97	111.34	110.58	111.14	22800	111.14	up	down	incorrect
FLAU.US	Franklin FTSE Australia ETF	20260821	35.97	36.085	35.94	36.053	15300	36.053	up	down	incorrect
FLAX.US	Franklin FTSE Asia ex Japan ETF	20260821	36.632	36.71	36.563	36.563	4700	36.563	down	down	correct
FLBR.US	Franklin FTSE Brazil ETF	20260821	21.21	21.68	21.21	21.56	735000	21.56	up	down	incorrect
FLCA.US	Franklin Templeton ETF Trust	20260821	55.6	55.87	55.456	55.69	110700	55.69	up	down	incorrect
FLCB.US	Franklin Templeton ETF Trust	20260821	21.05	21.06	21.03	21.03	252900	20.9582	down	up	incorrect
FLCH.US	Franklin FTSE China ETF	20260821	22.1	22.1	22	22	41200	22	down	down	correct
FLCO.US	Franklin Liberty Investment Grade Corporate ETF	20260821	20.94	20.96	20.93	20.95	21168	20.8705	up	up	correct
FLEE.US	Franklin FTSE Europe ETF	20260821	40.3	40.3	40.26	40.28	2300	40.28	down	down	correct
FLGB.US	Franklin FTSE United Kingdom ETF	20260821	37.64	37.82	37.64	37.7	209300	37.7	up	down	incorrect
FLGR.US	Franklin FTSE Germany ETF	20260821	34.36	34.45	34.36	34.41	2400	34.41	up	down	incorrect
FLGV.US	Franklin Liberty U.S. Treasury Bond ETF	20260821	19.975	19.98	19.94	19.955	71105	19.8933	down	down	correct
FLIN.US	Franklin FTSE India ETF	20260821	35.75	35.78	35.68	35.68	117100	35.68	down	down	correct
FLJH.US	Franklin Templeton ETF Trust	20260821	45.67	45.702	45.445	45.66	14200	45.66	down	down	correct
FLJP.US	Franklin FTSE Japan ETF	20260821	40.68	40.695	40.485	40.6	554700	40.6	down	down	correct
FLKR.US	Franklin FTSE South Korea ETF	20260821	59.09	59.23	58.42	58.5	275100	58.5	down	down	correct
FLLA.US	Franklin FTSE Latin America ETF	20260821	26.64	27.22	26.64	27.15	20700	27.15	up	up	correct
FLMB.US	Franklin Liberty Federal Tax	20260821	23.49	23.49	23.3745	23.3745	2817	23.2968	down	down	correct
FLMI.US	Franklin Liberty Intermediate Municipal Opportunities ETF	20260821	24.66	24.67	24.57	24.6	644400	24.6	down	up	incorrect
FLMX.US	Franklin FTSE Mexico ETF	20260821	36.9	37.6	36.9	37.42	6500	37.42	up	up	correct
FLRG.US	Fidelity Covington Trust	20260821	42.62	42.655	42.52	42.545	10200	42.545	down	down	correct
FLRN.US	SPDR Bloomberg Barclays Investment Grade Floating Rate ETF	20260821	30.82	30.83	30.8	30.82	840797	30.7109
FLRT.US	Pacer Funds Trust	20260821	46.9	46.94	46.88	46.9015	157356	46.569	up	up	correct
FLSA.US	Franklin FTSE Saudi Arabia ETF	20260821	33.03	33.03	32.93	32.96	2300	32.96	down	down	correct
FLSP.US	Franklin Liberty Systematic Style Premia ETF	20260821	28.29	28.3	28.1	28.27	48500	28.27	down	down	correct
FLSW.US	Franklin FTSE Switzerland ETF	20260821	44.29	44.573	44.29	44.516	11500	44.516	up	down	incorrect
FLTB.US	Fidelity Merrimack Street Trust	20260821	50.02	50.09	50.02	50.04	35045	49.8603	up	down	incorrect
FLTR.US	VanEck Vectors ETF Trust	20260821	25.58	25.6	25.56	25.6	1153700	25.5093	up	down	incorrect
FLTW.US	Franklin FTSE Taiwan ETF	20260821	100.97	100.97	99.9	100.04	164400	100.04	down	down	correct
FLUD.US	Franklin Liberty Ultra Short Bond ETF	20260821	24.99	25.02	24.99	25	76453	24.9197	up	up	correct
FLYT.US	Direxion Flight to Safety Strategy ETF	20260821	6.34	6.855	6.19	6.483	206200	6.483	up	up	correct
FMAT.US	Fidelity MSCI Materials Index ETF	20260821	60.84	61.39	60.84	61.28	30400	61.28	up	up	correct
FMF.US	First Trust Managed Futures Strategy Fund	20260821	50.78	50.82	50.57	50.72	27800	50.72	down	up	incorrect
FMNY.US	First Trust Exchange	20260821	26.11	26.206	26.11	26.181	4100	26.181	up	down	incorrect
FMQQ.US	FMQQ The Next Frontier Internet & Ecommerce ETF	20260821	12.92	12.97	12.91	12.91	4600	12.91	down	up	incorrect
FNCL.US	Fidelity MSCI Financials Index ETF	20260821	81.62	82.09	81.62	81.93	43000	81.93	up	up	correct
FNDA.US	Schwab Fundamental U.S. Small Company Index ETF	20260821	37.7	37.75	37.48	37.73	377200	37.73	up	up	correct
FNDB.US	Schwab Fundamental U.S. Broad Market Index ETF	20260821	31.67	31.78	31.67	31.72	171600	31.72	up	up	correct
FNDC.US	Schwab Fundamental International Small Company Index ETF	20260821	51.15	51.15	50.98	50.98	67200	50.98	down	down	correct
FNDE.US	Schwab Strategic Trust	20260821	41.96	41.99	41.83	41.87	797400	41.87	down	down	correct
FNDF.US	Schwab Fundamental International Large Company Index ETF	20260821	55.87	55.96	55.78	55.84	1260000	55.84	down	down	correct
FNDX.US	Schwab Fundamental U.S. Large Company Index ETF	20260821	32.48	32.6	32.48	32.53	1666900	32.53	up	down	incorrect
FNGD.US	MicroSectors FANG+ Index	20260821	27.98	28.55	27.48	27.95	571000	27.95	down	down	correct
FNGG.US	Direxion Daily Select Large Caps & FANGs Bull 2X Shares	20260821	254.5	259.17	254.32	256.762	9900	256.762	up	up	correct
FNGO.US	MicroSectors FANG+ Index 2X Leveraged ETN	20260821	145.1	147.585	145.1	146.764	900	146.764	up	up	correct
FNGS.US	MicroSectors FANG+ ETN	20260821	79.19	79.39	78.526	79.04	13600	79.04	down	down	correct
FNGU.US	MicroSectors FANG+ Index 3X Leveraged ETN	20260821	31.5	31.985	30.78	31.42	6269370	31.42	down	down	correct
FORH.US	ETF Opportunities Trust	20260821	24.85	25.003	24.85	25.003	1000	25.003	up	up	correct
FPE.US	First Trust Preferred Securities and Income ETF	20260821	17.68	17.68	17.66	17.66	637800	17.66	down	down	correct
FPEI.US	First Trust Institutional Preferred Securities and Income ETF	20260821	19.03	19.05	19.03	19.04	248000	19.04	up	down	incorrect
FPX.US	First Trust US Equity Opportunities ETF	20260821	184.32	184.41	182.74	183.88	25300	183.88	down	down	correct
FQAL.US	Fidelity Quality Factor ETF	20260821	84.697	84.697	84.35	84.56	10400	84.56	down	up	incorrect
FREL.US	Fidelity Covington Trust	20260821	30.03	30.03	29.805	29.9	1780900	29.9	down	down	correct
FRI.US	First Trust S&P REIT Index Fund	20260821	32.17	32.17	31.95	32.06	8300	32.06	down	down	correct
FRTY.US	Alger Mid Cap 40 ETF	20260821	23.26	23.38	23.08	23.38	10300	23.38	up	up	correct
FSEC.US	Fidelity Investment Grade Securitized ETF	20260821	43.35	43.435	43.32	43.32	249500	43.1847	down	down	correct
FSIG.US	First Trust Exchange	20260821	18.77	18.77	18.75	18.77	198200	18.77
FSMB.US	First Trust Short Duration Managed Municipal ETF	20260821	19.87	19.89	19.87	19.87	108400	19.87
FSMD.US	Fidelity Covington Trust	20260821	52.07	52.29	51.7	52.03	75800	52.03	down	down	correct
FSTA.US	Fidelity MSCI Consumer Staples Index ETF	20260821	53.78	54.04	53.6	54.04	108800	54.04	up	up	correct
FTEC.US	Fidelity MSCI Information Technology Index ETF	20260821	284.34	284.34	280.67	282.62	176700	282.62	down	down	correct
FTSD.US	Franklin ETF Trust	20260821	90.22	90.22	90.0101	90.13	24917	89.8332	down	down	correct
FUMB.US	First Trust Ultra Short Duration Municipal ETF	20260821	20.01	20.03	20.01	20.03	38700	20.03	up	up	correct
FUTY.US	Fidelity MSCI Utilities Index ETF	20260821	56.62	56.7	55.23	55.25	902600	55.25	down	up	incorrect
FVAL.US	Fidelity Value Factor ETF	20260821	82.62	82.97	82.544	82.57	33300	82.57	down	down	correct
FVD.US	First Trust Value Line Dividend Index Fund	20260821	50.78	50.93	50.68	50.7	485200	50.7	down	down	correct
FXA.US	Invesco CurrencyShares Australian Dollar Trust	20260821	70.9	71.1032	70.9	71.05	11602	70.9569	up	up	correct
FXB.US	Invesco CurrencyShares British Pound Sterling Trust	20260821	131.121	131.24	131	131.21	5869	130.9811	up	up	correct
FXC.US	Invesco CurrencyShares Canadian Dollar Trust	20260821	71.04	71.1	70.9	70.9328	6518	70.9258	down	down	correct
FXD.US	First Trust Consumer Discretionary AlphaDEX Fund	20260821	69.85	70.23	69.78	70.05	7800	70.05	up	up	correct
FXE.US	Invesco CurrencyShares Euro Currency Trust	20260821	107.86	107.89	107.735	107.8	103482	107.7162	down	down	correct
FXF.US	Invesco CurrencyShares Swiss Franc Trust	20260821	110.06	110.17	109.83	110.02	44500	110.02	down	down	correct
FXG.US	First Trust Consumer Staples AlphaDEX Fund	20260821	66.14	66.39	66.14	66.35	4000	66.35	up	up	correct
FXH.US	First Trust Health Care AlphaDEX Fund	20260821	134.17	135.39	134.17	135.22	12700	135.22	up	up	correct
FXI.US	iShares Trust	20260821	36.08	36.12	35.82	35.86	13747000	35.86	down	down	correct
FXL.US	First Trust Technology AlphaDEX Fund	20260821	215.12	215.12	212.5	214.52	17600	214.52	down	down	correct
FXN.US	First Trust Energy AlphaDEX Fund	20260821	23.63	23.76	23.48	23.6	322200	23.6	down	down	correct
FXO.US	First Trust Financials AlphaDEX Fund	20260821	65.69	65.94	65.68	65.77	21000	65.77	up	down	incorrect
FXP.US	ProShares UltraShort FTSE China 50	20260821	19.47	19.96	19.47	19.96	2400	19.96	up	up	correct
FXU.US	First Trust Utilities AlphaDEX Fund	20260821	48.54	48.66	47.42	47.46	198500	47.46	down	down	correct
FXY.US	Invesco CurrencyShares Japanese Yen Trust	20260821	57.76	57.79	57.68	57.7	130400	57.7	down	down	correct
FXZ.US	First Trust Exchange	20260821	86.84	87.72	86.84	87.31	41700	87.31	up	up	correct
GAL.US	SPDR SSgA Global Allocation ETF	20260821	53.78	53.88	53.78	53.81	11500	53.81	up	up	correct
GAMR.US	ETF Managers Trust	20260821	96.03	96.03	95.849	95.849	500	95.849	down	down	correct
GBIL.US	Goldman Sachs Access Treasury 0	20260821	100.11	100.12	100.11	100.11	493839	99.8055
GBUG.US	iPath Gold ETN	20260821	52.87	53.545	52.714	53.31	75500	53.31	up	up	correct
GCC.US	WisdomTree Continuous Commodity Index Fund	20260821	26.45	26.48	26.38	26.42	45900	26.42	down	up	incorrect
GCOR.US	Goldman Sachs Access U.S. Aggregate Bond ETF	20260821	40.52	40.52	40.4799	40.51	55541	40.3712	down	up	incorrect
GDMA.US	Alpha Architect ETF Trust	20260821	42.7	42.86	42.7	42.85	2200	42.85	up	down	incorrect
GDOC.US	Goldman Sachs ETF Trust	20260821	38.6	38.6	38.479	38.479	3400	38.479	down	up	incorrect
GDX.US	VanEck Vectors Gold Miners ETF	20260821	102.65	103.25	101.77	102.83	33601600	102.83	up	up	correct
GDXD.US	MicroSectors Gold Miners	20260821	15.47	16.05	15.33	15.48	5918100	15.48	up	up	correct
GDXJ.US	VanEck Vectors Junior Gold Miners ETF	20260821	132.99	133.42	130.89	132.59	5999400	132.59	down	down	correct
GDXU.US	MicroSectors Gold Miners 3X Leveraged ETNs	20260821	185.785	187	179.55	185.17	2242100	185.17	down	down	correct
GEM.US	Goldman Sachs ActiveBeta Emerging Markets Equity ETF	20260821	51.43	51.43	51.07	51.185	65700	51.185	down	down	correct
GGRW.US	Gabelli ETFs Trust	20260821	37.471	37.471	37.471	37.471	100	37.471
GHYB.US	Goldman Sachs Access High Yield Corporate Bond ETF	20260821	44.57	44.73	44.56	44.685	139953	44.4425	up	up	correct
GIGB.US	Goldman Sachs ETF Trust	20260821	44.86	44.89	44.82	44.88	110372	44.6967	up	up	correct
GII.US	SPDR S&P Global Infrastructure ETF	20260821	75.17	75.17	74.37	74.4	27900	74.4	down	up	incorrect
GINN.US	Goldman Sachs Innovate Equity ETF	20260821	82.72	82.84	82.419	82.84	2400	82.84	up	down	incorrect
GLD.US	SPDR Gold Trust	20260821	420.53	424.89	419.42	423.36	14529000	423.36	up	down	incorrect
GLDM.US	World Gold Trust	20260821	90.66	91.625	90.47	91.32	6179000	91.32	up	up	correct
GLIN.US	VanEck Vectors ETF Trust	20260821	45.99	46	45.8	45.83	5600	45.83	down	down	correct
GLL.US	ProShares Trust II	20260821	20.56	20.65	20.1	20.23	2839500	20.23	down	down	correct
GLRY.US	Inspire Faithward Mid Cap Momentum ESG ETF	20260821	40	40.12	39.765	39.93	15200	39.93	down	down	correct
GLTR.US	Aberdeen Standard Physical Precious Metals Basket Shares ETF	20260821	208.96	210.26	208.4	209.62	112200	209.62	up	up	correct
GMF.US	SPDR S&P Emerging Asia Pacific ETF	20260821	156.71	156.74	155.59	155.61	10800	155.61	down	down	correct
GNR.US	SPDR S&P Global Natural Resources ETF	20260821	78.82	79.34	78.82	79.26	182800	79.26	up	up	correct
GOAU.US	U.S. Global GO GOLD and Precious Metal Miners ETF	20260821	49.84	50	49.52	49.78	29900	49.78	down	down	correct
GOEX.US	Global X Funds	20260821	96.07	96.47	95	96.18	42800	96.18	up	up	correct
GQRE.US	FlexShares Global Quality Real Estate Index Fund	20260821	64.66	64.66	64.3	64.39	8000	64.39	down	down	correct
GREK.US	Global X MSCI Greece ETF	20260821	84.09	84.72	83.84	84.5	27700	84.5	up	up	correct
GRN.US	iPath Series B Carbon ETN	20260821	32.94	32.94	32.94	32.94	100	32.94
GRNB.US	VanEck Vectors ETF Trust	20260821	23.85	23.85	23.815	23.815	10176	23.7245	down	down	correct
GSEU.US	Goldman Sachs ETF Trust	20260821	50.625	50.68	50.55	50.588	254100	50.588	down	up	incorrect
GSG.US	iShares S&P GSCI Commodity	20260821	33.87	34.01	33.76	33.86	295100	33.86	down	down	correct
GSIE.US	Goldman Sachs ActiveBeta International Equity ETF	20260821	48.12	48.205	48.01	48.15	876500	48.15	up	up	correct
GSJY.US	Goldman Sachs ActiveBeta Japan Equity ETF	20260821	54.56	54.657	54.43	54.526	33700	54.526	down	down	correct
GSLC.US	Goldman Sachs ETF Trust	20260821	146.39	146.625	145.96	146.19	185800	146.19	down	down	correct
GSPY.US	Gotham Enhanced 500 ETF	20260821	42.27	42.42	42.27	42.394	1200	42.394	up	up	correct
GSSC.US	Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF	20260821	90.95	91.485	90.75	91.32	118600	91.32	up	up	correct
GSY.US	Invesco Ultra Short Duration ETF	20260821	50.28	50.29	50.27	50.29	412037	50.1196	up	up	correct
GTEK.US	Goldman Sachs Future Tech Leaders Equity ETF	20260821	57.56	57.56	56.7	56.96	8500	56.96	down	down	correct
GTO.US	Invesco Total Return Bond ETF	20260821	46.27	46.2997	46.195	46.21	117011	46.0131	down	down	correct
GUNR.US	FlexShares Morningstar Global Upstream Natural Resources Index Fund	20260821	56.61	56.98	56.61	56.92	566100	56.92	up	up	correct
GURU.US	Global X Guru Index ETF	20260821	70.38	70.38	70.28	70.28	600	70.28	down	down	correct
GUSH.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares	20260821	44.81	46	44.51	45.55	515600	45.55	up	up	correct
GVIP.US	Goldman Sachs Hedge Industry VIP ETF	20260821	174.95	174.95	172.755	172.775	3700	172.775	down	down	correct
GWX.US	SPDR S&P International Small Cap ETF	20260821	46.36	46.38	46.13	46.21	18700	46.21	down	down	correct
GXC.US	SPDR Index Shares Funds	20260821	91.84	91.84	91.46	91.46	5300	91.46	down	down	correct
GYLD.US	Arrow Dow Jones Global Yield ETF	20260821	14.31	14.54	14.21	14.53	8900	14.53	up	up	correct
HACK.US	ETF Series Solutions	20260821	110.27	111.635	108.44	111.62	289200	111.62	up	down	incorrect
HAIL.US	SPDR S&P Kensho Smart Mobility ETF	20260821	37.5	37.514	37.5	37.514	400	37.514	up	up	correct
HAP.US	VanEck Vectors Natural Resources ETF	20260821	76.97	77.28	76.95	77.27	14400	77.27	up	up	correct
HAUZ.US	DBX ETF Trust	20260821	22.98	23.08	22.96	22.98	63100	22.98
HAWX.US	iShares Currency Hedged MSCI ACWI ex U.S. ETF	20260821	46.01	46.139	45.968	46.019	10000	46.019	up	down	incorrect
HDEF.US	Xtrackers MSCI EAFE High Dividend Yield Equity ETF	20260821	34.25	34.41	34.25	34.33	81900	34.33	up	up	correct
HDG.US	ProShares Hedge Replication ETF	20260821	55.02	55.02	54.9	54.9	600	54.9	down	down	correct
HDGE.US	AdvisorShares Ranger Equity Bear ETF	20260821	14.15	14.15	14.06	14.09	35900	14.09	down	down	correct
HDLB.US	ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B	20260821	18.3	18.3	17.847	17.847	1400	17.847	down	down	correct
HDMV.US	First Trust Horizon Managed Volatility Developed International ETF	20260821	39.19	39.19	39.166	39.166	100	39.166	down	down	correct
HDV.US	iShares Core High Dividend ETF	20260821	29.73	29.95	29.72	29.81	7576000	29.81	up	down	incorrect
HEDJ.US	WisdomTree Europe Hedged Equity Fund	20260821	57.18	57.47	57.18	57.29	28900	57.29	up	up	correct
HEQT.US	Simplify Exchange Traded Funds	20260821	34.27	34.34	34.254	34.295	16100	34.295	up	up	correct
HEWJ.US	iShares Currency Hedged MSCI Japan ETF	20260821	64.24	64.3	64.13	64.2	6100	64.2	down	up	incorrect
HEZU.US	iShares Currency Hedged MSCI Eurozone ETF	20260821	49.8	49.85	49.77	49.85	12300	49.85	up	down	incorrect
HFXI.US	IQ 50 Percent Hedged FTSE International ETF	20260821	38.29	38.34	38.16	38.25	524600	38.25	down	down	correct
HHH.US	ETF Managers Trust	20260821	68.14	68.14	66.3	66.5	422100	66.5	down	down	correct
HIBL.US	Direxion Daily S&P 500 High Beta Bull 3X Shares	20260821	107.35	108.5	106.48	108.38	38700	108.38	up	up	correct
HIBS.US	Direxion Daily S&P 500 High Beta Bear 3X Shares	20260821	18.81	18.91	18.555	18.61	90900	18.61	down	down	correct
HIPS.US	GraniteShares HIPS US High Income ETF	20260821	11.9	11.9	11.8	11.8	26370	11.6932	down	down	correct
HMOP.US	Hartford Municipal Opportunities ETF	20260821	38.75	38.75	38.55	38.66	85663	38.5509	down	down	correct
HOLD.US	AdvisorShares Trust	20260821	32.16	32.365	32.16	32.365	400	32.365	up	up	correct
HOMZ.US	ETF Series Solutions	20260821	46.13	46.13	45.99	45.99	1300	45.99	down	down	correct
HSCZ.US	iShares Currency Hedged MSCI EAFE Small	20260821	43.79	43.81	43.69	43.747	10300	43.747	down	down	correct
HTAB.US	Hartford Exchange	20260821	18.96	18.96	18.86	18.89	15700	18.8334	down	down	correct
HTEC.US	Robo Global Healthcare Technology and Innovation ETF	20260821	42.82	43.67	42.795	43.58	121600	43.58	up	up	correct
HTRB.US	Hartford Total Return Bond ETF	20260821	33.28	33.2878	33.225	33.24	130131	33.1232	down	down	correct
HTUS.US	Exchange Traded Concepts Trust	20260821	45.13	45.66	45.13	45.594	10500	45.594	up	up	correct
HUSV.US	First Trust Horizon Managed Volatility Domestic ETF	20260821	41.02	41.02	40.964	40.964	2700	40.964	down	down	correct
HYBB.US	iShares BB Rated Corporate Bond ETF	20260821	46.55	46.56	46.51	46.53	14800	46.28	down	down	correct
HYDW.US	DBX ETF Trust	20260821	46.73	46.817	46.73	46.817	600	46.6001	up	up	correct
HYEM.US	VanEck Vectors Emerging Markets High Yield Bond ETF	20260821	20.05	20.07	20.03	20.06	109785	19.9439	up	down	incorrect
HYG.US	iShares Trust	20260821	79.66	79.66	79.55	79.61	37545434	79.1761	down	up	incorrect
HYGH.US	iShares U.S. ETF Trust	20260821	86.6	86.682	86.5	86.615	55700	86.615	up	up	correct
HYGV.US	FlexShares Trust	20260821	40.16	40.175	40.114	40.15	57400	39.9088	down	down	correct
HYLB.US	Xtrackers USD High Yield Corporate Bond ETF	20260821	36.35	36.355	36.305	36.32	436204	36.1277	down	down	correct
HYMB.US	SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF	20260821	24.86	24.87	24.78	24.81	1189944	24.7131	down	down	correct
HYS.US	PIMCO 0	20260821	92.88	92.9481	92.78	92.82	77413	92.3311	down	down	correct
HYTR.US	CP High Yield Trend ETF	20260821	21.26	21.265	21.25	21.265	40600	21.265	up	down	incorrect
HYUP.US	Xtrackers High Beta High Yield Bond ETF	20260821	41.3301	41.345	41.33	41.345	1846	41.0843	up	down	incorrect
IAI.US	iShares U.S. Broker	20260821	190.87	194.74	190.87	194.53	91100	194.53	up	down	incorrect
IAK.US	iShares U.S. Insurance ETF	20260821	144.18	145.06	143.93	144.01	124300	144.01	down	down	correct
IAPR.US	Innovator MSCI EAFE Power Buffer ETF	20260821	34.21	34.21	34.11	34.149	2800	34.149	down	down	correct
IAT.US	iShares U.S. Regional Banks ETF	20260821	62.57	62.76	61.88	62.39	147500	62.39	down	down	correct
IAU.US	iShares Gold Trust	20260821	86.19	87.09	85.99	86.79	6293800	86.79	up	down	incorrect
IAUM.US	iShares® Gold Trust Micro	20260821	45.69	46.15	45.58	45.99	2947500	45.99	up	up	correct
IBD.US	Northern Lights Fund Trust IV	20260821	23.67	23.71	23.5952	23.64	87513	23.5498	down	down	correct
IBDR.US	iShares iBonds Dec 2026 Term Corporate ETF	20260821	24.22	24.23	24.22	24.23	638241	24.1514	up	down	incorrect
IBDS.US	iShares iBonds Dec 2027 Term Corporate ETF	20260821	24.19	24.21	24.19	24.2	436100	24.115	up	down	incorrect
IBDT.US	iShares iBonds Dec 2028 Term Corporate ETF	20260821	25.19	25.23	25.19	25.19	419280	25.0966
IBDU.US	iShares Trust	20260821	23.06	23.08	23.039	23.05	6946200	22.959	down	down	correct
IBDV.US	iShares Trust	20260821	21.6	21.615	21.59	21.6	442800	21.5167
IBDW.US	iShares Trust	20260821	20.61	20.615	20.59	20.6	367472	20.5168	down	down	correct
IBND.US	SPDR Bloomberg Barclays International Corporate Bond ETF	20260821	31.42	31.4473	31.34	31.37	36513	31.2937	down	down	correct
IBUY.US	Amplify Online Retail ETF	20260821	74.24	74.24	73.842	73.842	10900	73.842	down	down	correct
IDEV.US	iShares Core MSCI International Developed Markets ETF	20260821	93.21	93.41	93.145	93.31	1666700	93.31	up	up	correct
IDHQ.US	Invesco S&P International Developed Quality ETF	20260821	45.91	46.12	45.91	46.06	88900	46.06	up	up	correct
IDLV.US	Invesco S&P International Developed Low Volatility ETF	20260821	36.2	36.27	36.15	36.17	8800	36.17	down	down	correct
IDMO.US	Invesco S&P International Developed Momentum ETF	20260821	62.95	63.13	62.73	62.88	561400	62.88	down	down	correct
IDNA.US	iShares Genomics Immunology and Healthcare ETF	20260821	39.49	40.638	39.47	40.08	94900	40.08	up	down	incorrect
IDOG.US	ALPS International Sector Dividend Dogs ETF	20260821	44.81	45.06	44.79	44.85	38300	44.85	up	down	incorrect
IDRV.US	iShares Trust	20260821	37.44	37.605	37.31	37.49	15600	37.49	up	down	incorrect
IDU.US	iShares U.S. Utilities ETF	20260821	111.45	111.45	108.94	108.97	68800	108.97	down	down	correct
IDX.US	VanEck Vectors Indonesia Index ETF	20260821	11.59	11.68	11.58	11.64	24700	11.64	up	up	correct
IEMG.US	iShares Core MSCI Emerging Markets ETF	20260821	81.97	82.06	81.45	81.57	8691300	81.57	down	down	correct
IEUR.US	iShares Core MSCI Europe ETF	20260821	78.28	78.49	78.265	78.41	392200	78.41	up	up	correct
IEV.US	iShares Trust	20260821	75.82	75.98	75.72	75.86	105200	75.86	up	up	correct
IEZ.US	iShares U.S. Oil Equipment & Services ETF	20260821	29.92	30.15	29.46	29.69	100200	29.69	down	down	correct
IFED.US	IFED	20260821	46.78	47.476	46.31	47.476	1900	47.476	up	up	correct
IG.US	Principal Exchange	20260821	20.17	20.17	20.15	20.155	30100	20.155	down	down	correct
IGBH.US	iShares Interest Rate Hedged Long	20260821	24.47	24.47	24.425	24.45	90400	24.45	down	up	incorrect
IGLB.US	iShares 10+ Year Investment Grade Corporate Bond ETF	20260821	47.81	47.845	47.715	47.79	1355289	47.5722	down	down	correct
IGM.US	iShares Expanded Tech Sector ETF	20260821	159.46	159.46	157.92	158.89	252300	158.89	down	up	incorrect
IHAK.US	iShares Cybersecurity and Tech ETF	20260821	63.19	63.53	62.07	63.45	141300	63.45	up	up	correct
IHDG.US	WisdomTree Trust	20260821	53.18	53.38	53.18	53.32	78800	53.32	up	up	correct
IHE.US	iShares U.S. Pharmaceuticals ETF	20260821	105.51	107.4	105.45	106.79	299600	106.79	up	up	correct
IHF.US	iShares U.S. Healthcare Providers ETF	20260821	56.49	57.22	56.49	56.96	293300	56.96	up	up	correct
IHI.US	iShares U.S. Medical Devices ETF	20260821	55.48	56.27	55.12	56.17	1528300	56.17	up	down	incorrect
IHY.US	VanEck Vectors International High Yield Bond ETF	20260821	21.75	21.79	21.7101	21.76	6469	21.6608	up	up	correct
IIGD.US	Invesco Investment Grade Defensive ETF	20260821	24.38	24.38	24.37	24.37	1071	24.2858	down	down	correct
IJAN.US	Innovator MSCI EAFE Power Buffer ETF January	20260821	38.99	39.104	38.99	39.03	5400	39.03	up	down	incorrect
IJH.US	iShares Trust	20260821	76.86	76.92	76.43	76.77	4590400	76.77	down	down	correct
IJJ.US	iShares S&P Mid	20260821	148.8	149.13	148.42	149.03	160900	149.03	up	up	correct
IJK.US	iShares S&P Mid	20260821	115.78	115.81	114.95	115.45	215300	115.45	down	down	correct
IJR.US	iShares Core S&P Small	20260821	147.3	147.48	146.43	147.31	2111400	147.31	up	up	correct
IJS.US	iShares S&P Small	20260821	138.32	138.54	137.61	138.43	105800	138.43	up	up	correct
IJUL.US	Innovator MSCI EAFE Power Buffer ETF	20260821	36.8	37	36.8	36.961	29000	36.961	up	up	correct
ILCB.US	iShares Morningstar U.S. Equity ETF	20260821	106.23	106.416	106	106.2142	11193	106.2142	down	down	correct
ILCG.US	iShares Morningstar Growth ETF	20260821	115.3	115.3	114.455	114.86	41817	114.86	down	down	correct
ILCV.US	iShares Morningstar Value ETF	20260821	107.87	108.3349	107.83	108.1	15569	108.1	up	up	correct
ILDR.US	First Trust Exchange	20260821	38.99	39.04	38.76	39.04	14400	39.04	up	up	correct
ILF.US	iShares Latin America 40 ETF	20260821	34.03	34.82	34	34.68	4033300	34.68	up	up	correct
ILTB.US	iShares Trust	20260821	47.13	47.1655	47.03	47.08	88731	46.8761	down	down	correct
IMCB.US	iShares Morningstar Mid	20260821	99.79	99.9828	99.5994	99.92	20879	99.92	up	up	correct
IMCG.US	iShares Morningstar Mid	20260821	97.88	98.15	97.7103	98.1	99204	98.1	up	up	correct
IMTB.US	iShares Core 5	20260821	42.97	42.97	42.92	42.9249	12379	42.758	down	down	correct
IMTM.US	iShares MSCI Intl Momentum Factor ETF	20260821	53.98	54.09	53.84	53.95	326200	53.95	down	up	incorrect
INCO.US	Columbia India Consumer ETF	20260821	62.43	62.43	62.25	62.28	29300	62.28	down	up	incorrect
INDL.US	Direxion Daily MSCI India Bull 2x Shares	20260821	45.35	45.35	45.15	45.2	5000	45.2	down	down	correct
INDS.US	Pacer Benchmark Industrial Real Estate SCTR ETF	20260821	41.45	41.45	41.155	41.4	5595	41.4	down	down	correct
INFL.US	Horizon Kinetics Inflation Beneficiaries ETF	20260821	55.29	55.77	55.21	55.64	238600	55.64	up	up	correct
INKM.US	SSGA Active Trust	20260821	34.77	34.78	34.72	34.72	2400	34.72	down	down	correct
INMU.US	BlackRock Intermediate Muni Income Bond ETF	20260821	23.76	23.77	23.74	23.77	89300	23.7005	up	up	correct
INTF.US	iShares Edge MSCI Multifactor Intl ETF	20260821	43.1	43.175	43.05	43.14	626400	43.14	up	up	correct
IOCT.US	Innovator ETFs Trust	20260821	38.11	38.11	38.02	38.04	3100	38.04	down	up	incorrect
IOO.US	iShares Global 100 ETF	20260821	143.91	144.35	143.5	143.8	221000	143.8	down	up	incorrect
IPAC.US	iShares Core MSCI Pacific ETF	20260821	85.26	85.38	85.03	85.16	68500	85.16	down	up	incorrect
IPAY.US	ETF Series Solutions	20260821	51.7	52.45	51.7	52.26	25500	52.26	up	up	correct
IPO.US	Renaissance IPO ETF	20260821	54.28	54.58	54.16	54.36	7900	54.36	up	up	correct
IPOS.US	Renaissance International IPO ETF	20260821	23.69	23.84	23.666	23.666	1700	23.666	down	up	incorrect
IQDF.US	FlexShares International Quality Dividend Index Fund	20260821	35.98	36.18	35.93	35.97	14700	35.97	down	up	incorrect
IQDY.US	FlexShares International Quality Dividend Dynamic Index Fund	20260821	43.8	43.9	43.78	43.84	1400	43.84	up	up	correct
IQLT.US	iShares MSCI Intl Quality Factor ETF	20260821	51.96	52.125	51.94	52.06	810400	52.06	up	up	correct
IQSI.US	IQ Candriam ESG International Equity ETF	20260821	39.372	39.372	39.372	39.372	100	39.372
IQSU.US	IQ Candriam ESG US Equity ETF	20260821	62.52	62.645	62.5	62.617	3100	62.617	up	up	correct
ISCB.US	iShares Morningstar Small	20260821	76.43	76.4603	76.255	76.4603	1703	76.4603	up	down	incorrect
ISCF.US	iShares Trust	20260821	46.03	46.09	45.95	46.03	35400	46.03
ISCG.US	iShares Morningstar Small	20260821	65.05	65.11	64.66	65.11	13300	65.11	up	up	correct
ISCV.US	iShares Morningstar Small	20260821	81.13	81.53	80.7601	81.05	12249	81.05	down	down	correct
ISRA.US	VanEck Vectors Israel ETF	20260821	66.44	66.77	66.18	66.73	4000	66.73	up	down	incorrect
ISWN.US	Amplify ETF Trust	20260821	22.55	22.64	22.55	22.592	1100	22.592	up	down	incorrect
ITAN.US	Alpha Architect ETF Trust	20260821	44.56	44.81	44.552	44.74	5800	44.74	up	up	correct
ITEQ.US	BlueStar Israel Technology ETF	20260821	62.55	63.193	62.55	63.193	1200	63.193	up	up	correct
ITOT.US	iShares Core S&P Total U.S. Stock Market ETF	20260821	168.12	168.39	167.6	167.97	1089600	167.97	down	down	correct
IVE.US	iShares Trust	20260821	237.02	237.7	236.54	237.24	414800	237.24	up	up	correct
IVES.US	ETF Managers Trust	20260821	38.6	38.89	38.371	38.71	151600	38.71	up	up	correct
IVLU.US	iShares Edge MSCI Intl Value Factor ETF	20260821	44.4	44.495	44.37	44.46	553400	44.46	up	up	correct
IVOG.US	Vanguard S&P Mid	20260821	144.45	144.45	143.17	143.92	14600	143.92	down	down	correct
IVOL.US	Krane Shares Trust	20260821	17.54	17.59	17.47	17.48	90600	17.4276	down	down	correct
IVOO.US	Vanguard Admiral Funds	20260821	130.15	130.15	129.39	129.93	55700	129.93	down	down	correct
IVOV.US	Vanguard S&P Mid	20260821	114.85	115.18	114.78	115.1	8100	115.1	up	up	correct
IVV.US	iShares Core S&P 500 ETF	20260821	769.61	771.47	767.82	769.31	8309100	769.31	down	down	correct
IVW.US	iShares S&P 500 Growth ETF	20260821	139.11	139.36	138.42	138.83	1186900	138.83	down	down	correct
IWB.US	iShares Russell 1000 ETF	20260821	420.02	420.72	418.74	419.69	296600	419.69	down	down	correct
IWC.US	iShares Micro	20260821	197.04	198.62	196.83	198.14	23100	198.14	up	up	correct
IWD.US	iShares Russell 1000 Value ETF	20260821	257.1	257.91	256.71	257.29	1443400	257.29	up	up	correct
IWDL.US	ETRACS 2x Leveraged US Value Factor TR ETN	20260821	70.245	70.245	70.245	70.245	0	70.245
IWF.US	iShares Russell 1000 Growth ETF	20260821	122.59	122.775	121.785	122.39	4555355	122.39	down	down	correct
IWFL.US	ETRACS 2x Leveraged US Growth Factor TR ETN	20260821	61.4352	61.4352	61.4352	61.4352	0	61.4352
IWL.US	iShares Russell Top 200 ETF	20260821	189.54	189.84	188.96	189.36	21200	189.36	down	down	correct
IWM.US	iShares Trust	20260821	299.85	300.33	298.17	299.96	22949600	299.96	up	up	correct
IWML.US	ETRACS 2x Leveraged US Size Factor TR ETN	20260821	34.495	34.495	34.495	34.495	0	34.495
IWN.US	iShares Russell 2000 Value ETF	20260821	225.34	225.69	224	224.81	330500	224.81	down	down	correct
IWO.US	iShares Russell 2000 Growth ETF	20260821	385.76	387.82	383.83	387.37	570400	387.37	up	up	correct
IWP.US	iShares Russell Mid	20260821	143.38	143.95	142.56	143.66	722500	143.66	up	up	correct
IWR.US	iShares Russell Mid	20260821	113.29	113.53	113.14	113.44	894500	113.44	up	down	incorrect
IWS.US	iShares Russell Mid	20260821	171.89	172.25	171.68	171.98	315600	171.98	up	up	correct
IWV.US	iShares Russell 3000 ETF	20260821	436.49	437.52	435.41	436.47	103500	436.47	down	up	incorrect
IWX.US	iShares Russell Top 200 Value ETF	20260821	112.21	112.61	112.05	112.3	159800	112.3	up	up	correct
IWY.US	iShares Russell Top 200 Growth ETF	20260821	286.18	286.66	284.38	285.72	233700	285.72	down	down	correct
IXC.US	iShares Global Energy ETF	20260821	58.65	59.04	58.28	58.47	229100	58.47	down	down	correct
IXG.US	iShares Global Financials ETF	20260821	132.89	133.72	132.89	133.44	99500	133.44	up	up	correct
IXJ.US	iShares Global Healthcare ETF	20260821	105.59	107.41	105.42	106.85	983200	106.85	up	down	incorrect
IXN.US	iShares Global Tech ETF	20260821	140.49	140.49	138.56	139.46	224800	139.46	down	up	incorrect
IXP.US	iShares Global Comm Services ETF	20260821	116.12	116.92	116.12	116.45	11300	116.45	up	down	incorrect
IYC.US	iShares U.S. Consumer Services ETF	20260821	102.24	102.93	101.96	102.69	30100	102.69	up	up	correct
IYE.US	iShares U.S. Energy ETF	20260821	67.61	68.03	67.12	67.36	445700	67.36	down	up	incorrect
IYF.US	iShares U.S. Financials ETF	20260821	135.69	136.75	135.69	136.16	144600	136.16	up	up	correct
IYG.US	iShares U.S. Financial Services ETF	20260821	96.28	97	96.28	96.72	44100	96.72	up	up	correct
IYH.US	iShares U.S. Healthcare ETF	20260821	72.81	74.31	72.81	73.89	302800	73.89	up	up	correct
IYK.US	iShares U.S. Consumer Goods ETF	20260821	75.01	75.4	74.96	75.32	169800	75.32	up	up	correct
IYM.US	iShares U.S. Basic Materials ETF	20260821	193.49	195.54	193.49	195.12	63400	195.12	up	up	correct
IYR.US	iShares U.S. Real Estate ETF	20260821	105.1	105.17	104.39	104.73	3431400	104.73	down	down	correct
IYW.US	iShares U.S. Technology ETF	20260821	248.42	248.42	245.53	247.25	227600	247.25	down	down	correct
IYY.US	iShares Dow Jones U.S. ETF	20260821	186.82	187.09	186.33	186.77	11600	186.77	down	down	correct
JAAA.US	Janus Detroit Street Trust	20260821	50.67	50.68	50.66	50.67	4312400	50.4621
JDIV.US	JPMorgan U.S. Dividend ETF	20260821	58.35	58.36	58.16	58.276	5700	58.276	down	down	correct
JDST.US	Direxion Daily Junior Gold Miners Index Bear 2X Shares	20260821	19.81	20.57	19.77	20.06	1041800	20.06	up	up	correct
JEPI.US	J.P. Morgan Exchange	20260821	57.91	57.97	57.781	57.92	4267200	57.5459	up	up	correct
JETS.US	U.S. Global Jets ETF	20260821	29.58	29.66	29.38	29.57	2154900	29.57	down	down	correct
JHCB.US	John Hancock Exchange	20260821	20.88	20.88	20.775	20.79	14900	20.6893	down	down	correct
JHEM.US	John Hancock Multifactor Emerging Markets ETF	20260821	39.98	39.99	39.75	39.78	80000	39.78	down	down	correct
JHMB.US	John Hancock Exchange	20260821	21.69	21.69	21.65	21.67	5600	21.5773	down	down	correct
JHMD.US	John Hancock Multifactor Developed International ETF	20260821	46.46	46.515	46.349	46.386	46500	46.386	down	down	correct
JHML.US	John Hancock Multifactor Large Cap ETF	20260821	91.03	91.04	90.927	91.01	19000	91.01	down	down	correct
JHMM.US	John Hancock Multifactor Mid Cap ETF	20260821	75.99	76.09	75.766	75.95	146200	75.95	down	up	incorrect
JHMU.US	John Hancock Exchange	20260821	25.87	25.87	25.84	25.86	3600	25.7753	down	down	correct
JHSC.US	John Hancock Multifactor Small Cap ETF	20260821	49.01	49.02	48.8	49.02	9200	49.02	up	up	correct
JIG.US	J.P. Morgan Exchange	20260821	85.21	85.21	84.935	85.1	20600	85.1	down	down	correct
JMBS.US	Janus Henderson Mortgage	20260821	44.44	44.44	44.3401	44.37	385022	44.1737	down	up	incorrect
JMOM.US	JPMorgan U.S. Momentum Factor ETF	20260821	83.04	83.05	82.7	83	83800	83	down	up	incorrect
JNK.US	SPDR Bloomberg Barclays High Yield Bond ETF	20260821	95.87	95.895	95.79	95.87	2841486	95.3388
JNUG.US	Direxion Daily Junior Gold Miners Index Bull 2X Shares	20260821	210	210.32	203.22	208.23	327800	208.23	down	up	incorrect
JOJO.US	Tidal ETF Trust	20260821	15.021	15.035	15.021	15.035	21200	15.035	up	up	correct
JOYY.US	Infusive® Compounding Global Equities ETF	20260821	73.77	74.96	72.8	73.61	198400	73.61	down	down	correct
JPEM.US	JPMorgan Diversified Return Emerging Markets Equity ETF	20260821	66.03	66.215	66.03	66.186	6200	66.186	up	up	correct
JPIE.US	J.P. Morgan Exchange	20260821	45.86	45.876	45.833	45.85	961300	45.632	down	down	correct
JPIN.US	JPMorgan Diversified Return International Equity ETF	20260821	77.06	77.17	76.97	77.07	4100	77.07	up	down	incorrect
JPMB.US	JPMorgan USD Emerging Markets Sovereign Bond ETF	20260821	39.68	39.68	39.56	39.575	4897	39.4211	down	up	incorrect
JPME.US	JPMorgan Diversified Return U.S. Mid Cap Equity ETF	20260821	128.14	128.14	127.743	127.98	7000	127.98	down	up	incorrect
JPSE.US	JPMorgan Diversified Return U.S. Small Cap Equity ETF	20260821	60.26	60.26	59.846	60.075	11300	60.075	down	down	correct
JPUS.US	JPMorgan Diversified Return U.S. Equity ETF	20260821	145.3	145.3	144.86	144.942	6200	144.942	down	up	incorrect
JPXN.US	iShares JPX	20260821	102.09	102.09	101.94	101.94	1900	101.94	down	up	incorrect
JQUA.US	JPMorgan U.S. Quality Factor ETF	20260821	74.66	74.82	74.37	74.75	310500	74.75	up	down	incorrect
JSCP.US	JPMorgan Short Duration Core Plus ETF	20260821	46.91	46.94	46.9	46.91	600500	46.7276
JSTC.US	Tidal ETF Trust	20260821	23.11	23.11	22.98	23.044	15800	23.044	down	down	correct
JUSA.US	JPMorgan ActiveBuilders U.S. Large Cap Equity ETF	20260821	69	69.13	68.84	68.96	46500	68.96	down	down	correct
JUST.US	Goldman Sachs JUST U.S. Large Cap Equity ETF	20260821	110.07	110.395	110.03	110.177	3100	110.177	up	up	correct
JVAL.US	JPMorgan U.S. Value Factor ETF	20260821	59.64	59.759	59.6	59.65	43400	59.65	up	up	correct
JXI.US	iShares Global Utilities ETF	20260821	83.16	83.16	81.51	81.51	9000	81.51	down	down	correct
KARS.US	KraneShares Electric Vehicles and Future Mobility Index ETF	20260821	30.71	31.35	30.71	31.1	10200	31.1	up	up	correct
KBA.US	KraneShares Trust	20260821	33.33	33.35	33.24	33.27	25800	33.27	down	down	correct
KBE.US	SPDR S&P Bank ETF	20260821	69.05	69.23	68.35	68.74	1606000	68.74	down	down	correct
KCCA.US	KraneShares California Carbon Allowance ETF	20260821	17.35	17.35	16.39	16.989	281500	16.989	down	up	incorrect
KCE.US	SPDR S&P Capital Markets ETF	20260821	169.16	169.63	168.91	169.63	6900	169.63	up	down	incorrect
KEMQ.US	KraneShares FTSE Emerging Markets Consumer Technology Index ETF	20260821	25.97	26.11	25.929	25.929	3000	25.929	down	down	correct
KEMX.US	KraneShares MSCI Emerging Markets ex China Index ETF	20260821	50.52	50.52	50.39	50.391	1600	50.391	down	down	correct
KGRN.US	KraneShares MSCI China Clean Technology ETF	20260821	24.13	24.2	23.83	23.94	33000	23.94	down	down	correct
KHYB.US	KraneShares Asia Pacific High Yield Bond ETF	20260821	24.24	24.24	24.23	24.23	600	24.0364	down	down	correct
KIE.US	SPDR S&P Insurance ETF	20260821	63.42	63.65	63.23	63.41	826800	63.41	down	down	correct
KMLM.US	KFA Mount Lucas Index Strategy ETF	20260821	29.24	29.395	29.24	29.35	214400	29.35	up	up	correct
KNOW.US	Direxion All Cap Insider Sentiment Shares	20260821	13.095	13.14	13.095	13.105	800	13.105	up	up	correct
KOKU.US	Xtrackers MSCI Kokusai Equity ETF	20260821	134.522	134.522	134.522	134.522	100	134.522
KOLD.US	ProShares UltraShort Bloomberg Natural Gas	20260821	30.55	30.81	30.18	30.77	1737500	30.77	up	up	correct
KOMP.US	SPDR S&P Kensho New Economies Composite ETF	20260821	69.28	69.44	68.88	69.24	35400	69.24	down	down	correct
KONG.US	ETF Opportunities Trust	20260821	33.1028	33.1028	33.1028	33.1028	23	33.1028
KORP.US	American Century Diversified Corporate Bond ETF	20260821	45.84	45.84	45.78	45.81	71400	45.81	down	down	correct
KORU.US	Direxion Shares ETF Trust	20260821	21.01	21.15	20.21	20.36	21888100	20.36	down	down	correct
KRBN.US	KraneShares Global Carbon ETF	20260821	34.64	34.85	34.49	34.59	17900	34.59	down	down	correct
KRE.US	SPDR S&P Regional Banking ETF	20260821	75.23	75.42	74.25	74.86	14326700	74.86	down	down	correct
KSA.US	iShares MSCI Saudi Arabia ETF	20260821	38.41	38.42	38.255	38.31	288100	38.31	down	down	correct
KSTR.US	KraneShares SSE STAR Market 50 Index ETF	20260821	23.96	24	23.75	23.78	906000	23.78	down	down	correct
KURE.US	KraneShares MSCI All China Health Care Index ETF	20260821	19.18	19.18	19.05	19.11	41300	19.11	down	down	correct
KVLE.US	KFA Value Line Dynamic Core Equity Index ETF	20260821	29.32	29.37	29.32	29.37	1700	29.37	up	up	correct
KWEB.US	KraneShares CSI China Internet ETF	20260821	26.92	26.95	26.58	26.66	18203900	26.66	down	down	correct
KXI.US	iShares Global Consumer Staples ETF	20260821	68.77	69.1	68.63	69.1	76200	69.1	up	up	correct
LABD.US	Direxion Daily S&P Biotech Bear 3X Shares	20260821	6.395	6.535	6.03	6.29	20266400	6.29	down	down	correct
LABU.US	Direxion Shares ETF Trust	20260821	311.7	329.203	306.27	317.2	466100	317.2	up	up	correct
LCR.US	Leuthold Core ETF	20260821	40.78	40.787	40.75	40.787	1500	40.787	up	up	correct
LCTD.US	BlackRock World ex U.S. Carbon Transition Readiness ETF	20260821	60.43	60.5	60.315	60.47	11700	60.47	up	up	correct
LCTU.US	BlackRock U.S. Carbon Transition Readiness ETF	20260821	82.56	82.625	82.32	82.47	25400	82.47	down	down	correct
LDUR.US	PIMCO Enhanced Low Duration Active Exchange	20260821	95.45	95.45	95.3455	95.41	28779	95.0799	down	down	correct
LEMB.US	iShares J.P. Morgan EM Local Currency Bond ETF	20260821	43.31	43.36	43.3	43.34	36400	43.34	up	up	correct
LGH.US	HCM Defender 500 Index ETF	20260821	65.61	66.03	65.61	65.887	10200	65.887	up	up	correct
LGLV.US	SPDR SSGA US Large Cap Low Volatility Index ETF	20260821	188.72	188.74	188.46	188.55	12000	188.55	down	down	correct
LGOV.US	First Trust Exchange	20260821	20.87	20.88	20.78	20.815	54500	20.815	down	down	correct
LIT.US	Global X Funds	20260821	75.7	76.76	75.7	76.61	229600	76.61	up	up	correct
LOPP.US	Gabelli ETFs Trust	20260821	37.624	37.624	37.624	37.624	100	37.624
LOUP.US	Innovator ETFs Trust	20260821	92.32	92.32	91.095	91.944	8400	91.944	down	down	correct
LQD.US	iShares iBoxx $ Investment Grade Corporate Bond ETF	20260821	105.97	106.0199	105.815	105.92	24263689	105.4775	down	down	correct
LQDB.US	iShares Trust	20260821	84.592	84.626	84.592	84.626	800	84.2718	up	up	correct
LQDH.US	iShares Interest Rate Hedged Corporate Bond ETF	20260821	92.37	92.57	92.37	92.56	43300	92.56	up	up	correct
LRGF.US	iShares MSCI USA Multifactor ETF	20260821	77.99	78.17	77.84	77.96	105800	77.96	down	down	correct
LRNZ.US	TrueShares Technology AI and Deep Learning ETF	20260821	62.165	62.667	62.165	62.667	2700	62.667	up	up	correct
LSAF.US	LeaderSharesTM AlphaFactor US Core Equity ETF	20260821	55.57	56.05	55.57	56.05	2600	56.05	up	up	correct
LSAT.US	Two Roads Shared Trust	20260821	47.11	47.486	47.11	47.486	1500	47.486	up	up	correct
LTL.US	ProShares Ultra Telecommunications	20260821	24.33	24.36	24.2	24.36	28000	24.36	up	up	correct
LTPZ.US	PIMCO 15+ Year U.S. TIPS Index Exchange	20260821	47.96	48.01	47.7	47.76	395800	47.76	down	down	correct
MAKX.US	ProShares S&P Kensho Smart Factories ETF	20260821	66.61	67.025	66.61	67.023	1600	67.023	up	down	incorrect
MBOX.US	Freedom Day Dividend ETF	20260821	42.74	42.774	42.67	42.774	3100	42.774	up	down	incorrect
MBSD.US	FlexShares Disciplined Duration MBS Index Fund	20260821	20.41	20.4262	20.405	20.405	8479	20.3441	down	up	incorrect
MDY.US	SPDR S&P MIDCAP 400 ETF Trust	20260821	700.85	701.24	696.69	699.6	579600	699.6	down	up	incorrect
MDYG.US	SPDR S&P 400 Mid Cap Growth ETF	20260821	110.49	110.49	109.67	110.2	44500	110.2	down	up	incorrect
MDYV.US	SPDR S&P 400 Mid Cap Value ETF	20260821	95.6	95.83	95.32	95.71	58500	95.71	up	up	correct
META.US	Roundhill Ball Metaverse ETF	20260821	546.89	553.87	543.23	549.9	13848000	549.9	up	up	correct
MEXX.US	Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3	20260821	28.78	30.6	28.755	29.99	28900	29.99	up	up	correct
MFDX.US	PIMCO RAFI Dynamic Multi	20260821	42.84	42.94	42.78	42.83	13500	42.83	down	down	correct
MFEM.US	PIMCO RAFI Dynamic Multi	20260821	28.41	28.41	28.219	28.26	4500	28.26	down	down	correct
MFUS.US	PIMCO RAFI Dynamic Multi	20260821	66.63	66.8	66.59	66.72	10200	66.72	up	up	correct
MGC.US	Vanguard Mega Cap Index Fund ETF Shares	20260821	280.38	280.87	279.64	280.14	62400	280.14	down	down	correct
MGK.US	Vanguard Mega Cap Growth Index Fund ETF Shares	20260821	89.02	89.29	88.48	88.95	695500	88.95	down	up	incorrect
MGV.US	Vanguard World Fund	20260821	167.85	168.45	167.85	168.17	199900	168.17	up	up	correct
MID.US	American Century Mid Cap Growth Impact ETF	20260821	68.6	68.936	68.55	68.936	1100	68.936	up	up	correct
MIDE.US	DBX ETF Trust	20260821	38.461	38.461	38.461	38.461	100	38.461
MIDU.US	Direxion Shares ETF Trust	20260821	72.43	72.43	71.92	72.17	5700	72.17	down	down	correct
MINO.US	PIMCO ETF Trust	20260821	44.79	44.79	44.7	44.75	93698	44.6195	down	down	correct
MINT.US	PIMCO Enhanced Short Maturity Active Exchange	20260821	100.71	100.73	100.7	100.73	1248039	100.3951	up	up	correct
MJ.US	ETFMG Alternative Harvest ETF	20260821	26.17	26.75	26.15	26.35	54700	26.35	up	up	correct
MLPA.US	Global X MLP ETF	20260821	56.48	56.69	55.91	56.38	163100	56.38	down	down	correct
MLPB.US	UBS ETRACS Alerian MLP Infrastructure Index ETN Series B	20260821	30.885	31.004	30.885	31.004	500	31.004	up	up	correct
MLPR.US	ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN	20260821	76.21	76.853	76.21	76.853	300	76.853	up	up	correct
MLPX.US	Global X MLP & Energy Infrastructure ETF	20260821	75.45	75.89	74.05	74.36	382600	74.36	down	down	correct
MMIN.US	IQ MacKay Municipal Insured ETF	20260821	23.64	23.64	23.56	23.61	63967	23.5297	down	down	correct
MMIT.US	IndexIQ Active ETF Trust	20260821	24	24.0388	23.96	23.98	165985	23.9058	down	down	correct
MMSC.US	MMSC	20260821	28.345	28.631	28.345	28.631	1500	28.631	up	up	correct
MMTM.US	SPDR S&P 1500 Momentum Tilt ETF	20260821	305.17	305.17	305.17	305.17	300	305.17
MNA.US	IQ Merger Arbitrage ETF	20260821	36.7	36.9	36.7	36.875	17313	36.875	up	up	correct
MOO.US	VanEck Vectors Agribusiness ETF	20260821	84.14	85.37	84.02	85.19	807300	85.19	up	up	correct
MORT.US	VanEck Vectors Mortgage REIT Income ETF	20260821	9.96	9.96	9.89	9.9	724600	9.9	down	down	correct
MOTO.US	SmartETFs Smart Transportation & Technology ETF	20260821	61.9	62.05	61.9	61.971	200	61.971	up	up	correct
MSOS.US	AdvisorShares Pure US Cannabis ETF	20260821	4.76	4.98	4.72	4.96	6376500	4.96	up	up	correct
MTGP.US	WisdomTree Mortgage Plus Bond Fund	20260821	43.6899	43.69	43.635	43.635	3668	43.4909	down	down	correct
MTUL.US	ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN	20260821	58.075	58.075	58.075	58.075	0	58.075
MUB.US	iShares Trust	20260821	105.46	105.53	105.285	105.34	4361938	105.0495	down	down	correct
MUNI.US	PIMCO ETF Trust	20260821	51.76	51.76	51.6822	51.72	328954	51.5897	down	down	correct
MUSI.US	American Century Multisector Income ETF	20260821	43.145	43.156	43.105	43.14	8200	43.14	down	down	correct
MUST.US	Columbia Multi	20260821	20.28	20.35	20.16	20.24	96504	20.1878	down	down	correct
MVRL.US	ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN	20260821	13.23	13.28	13.175	13.175	8200	13.175	down	down	correct
MVV.US	ProShares Ultra MidCap400	20260821	90.63	90.63	89.99	90.27	9300	90.27	down	up	incorrect
MXI.US	iShares Global Materials ETF	20260821	115.64	116.81	115.64	116.71	33900	116.71	up	down	incorrect
MYY.US	ProShares Short MidCap400	20260821	15.13	15.13	15.11	15.11	800	15.11	down	up	incorrect
MZZ.US	ProShares UltraShort MidCap400	20260821	5.8	5.86	5.8	5.85	2700	5.85	up	down	incorrect
NACP.US	Impact Shares Trust I	20260821	59.99	60.02	59.99	60.02	900	60.02	up	down	incorrect
NAIL.US	Direxion Daily Homebuilders & Supplies Bull 3X Shares	20260821	39.81	40.505	38.8	39.77	801700	39.77	down	up	incorrect
NANR.US	SPDR S&P North American Natural Resources ETF	20260821	90.8	91.33	90.8	91.3	30500	91.3	up	down	incorrect
NERD.US	Listed Funds Trust	20260821	22.79	22.79	22.71	22.71	4000	22.71	down	down	correct
NETL.US	Fundamental Income Net Lease Real Estate ETF	20260821	26.8	26.8	26.535	26.61	5400	26.505	down	down	correct
NFLT.US	Virtus Newfleet Multi	20260821	22.71	22.78	22.69	22.72	47900	22.72	up	up	correct
NFRA.US	FlexShares STOXX Global Broad Infrastructure Index Fund	20260821	66.42	66.42	66.08	66.08	26200	66.08	down	down	correct
NLR.US	VanEck Vectors Uranium+Nuclear Energy ETF	20260821	116.76	120.06	116.3	119.94	346900	119.94	up	down	incorrect
NORW.US	Global X MSCI Norway ETF	20260821	37.14	37.35	37.14	37.31	23700	37.31	up	up	correct
NRGD.US	MicroSectors U.S. Big Oil Index	20260821	14.38	14.42	14.08	14.312	65500	14.312	down	down	correct
NRGU.US	MicroSectors U.S. Big Oil Index 3X Leveraged ETNs	20260821	56.08	57.45	55.61	55.95	62400	55.95	down	down	correct
NTSE.US	WisdomTree Emerging Markets Efficient Core Fund	20260821	47.065	47.125	46.988	46.988	2400	46.988	down	down	correct
NTSI.US	WisdomTree International Efficient Core Fund	20260821	48.459	48.47	48.38	48.402	5300	48.402	down	down	correct
NTSX.US	WisdomTree Trust	20260821	59.87	60.02	59.73	59.81	24600	59.81	down	down	correct
NUAG.US	Nuveen Enhanced Yield U.S. Aggregate Bond ETF	20260821	20.625	20.63	20.62	20.63	3450	20.5442	up	up	correct
NUBD.US	Nuveen ESG U.S. Aggregate Bond ETF	20260821	21.78	21.78	21.74	21.75	28676	21.678	down	down	correct
NUGO.US	Nushares ETF Trust	20260821	43.25	43.25	43.235	43.235	500	43.235	down	down	correct
NUGT.US	Direxion Shares ETF Trust	20260821	207.55	209.22	203.5	207.88	939500	207.88	up	up	correct
NUHY.US	Nuveen ESG High Yield Corporate Bond ETF	20260821	21.26	21.32	21.26	21.29	9200	21.1715	up	up	correct
NUSA.US	Nuveen Enhanced Yield 1	20260821	23.06	23.06	23.05	23.06	29479	22.988
NYF.US	iShares New York Muni Bond ETF	20260821	52.83	52.8398	52.7435	52.78	212855	52.6379	down	down	correct
OALC.US	Unified Series Trust	20260821	41.86	41.92	41.73	41.83	59600	41.83	down	down	correct
OBOR.US	KraneShares MSCI One Belt One Road Index ETF	20260821	28.2	28.208	28.2	28.208	300	28.208	up	up	correct
OCIO.US	ClearShares OCIO ETF	20260821	37.97	37.97	37.91	37.928	700	37.928	down	down	correct
OEF.US	iShares S&P 100 ETF	20260821	377.89	379.18	376.84	377.86	141700	377.86	down	down	correct
OGCP.US	Empire State Realty OP L.P	20260821	4.55	5	4.5	4.74	12200	4.74	up	up	correct
OIH.US	VanEck Vectors ETF Trust	20260821	418.17	422.28	412.25	415.33	253000	415.33	down	down	correct
OILU.US	Bank of Montreal	20260821	54.48	55.235	53.21	53.7	92300	53.7	down	down	correct
OND.US	ProShares Trust	20260821	35.297	35.297	35.297	35.297	100	35.297
ONEO.US	SPDR Russell 1000 Momentum Focus ETF	20260821	157.72	157.72	157.642	157.642	500	157.642	down	down	correct
ONEV.US	SPDR Russell 1000 Low Volatility Focus ETF	20260821	151.19	151.2	150.965	151	2700	151	down	down	correct
ONEY.US	SPDR Russell 1000 Yield Focus ETF	20260821	135.88	136.086	135.62	135.68	5200	135.68	down	down	correct
ONLN.US	ProShares Online Retail ETF	20260821	59.28	59.28	58.78	58.82	4400	58.82	down	down	correct
ONOF.US	Global X Funds	20260821	40.81	41.029	40.81	40.9	3100	40.9	up	up	correct
OPER.US	ETF Series Solutions	20260821	100.26	100.26	100.21	100.21	4800	99.9302	down	down	correct
OUNZ.US	VanEck Merk Gold Trust	20260821	44.08	44.51	43.965	44.36	626700	44.36	up	up	correct
OVB.US	Overlay Shares Core Bond ETF	20260821	20.14	20.17	20.12	20.16	25500	20.0575	up	up	correct
OVF.US	Overlay Shares Foreign Equity ETF	20260821	32.31	32.42	32.3	32.34	25600	32.0663	up	up	correct
OVL.US	Overlay Shares Large Cap Equity ETF	20260821	57.45	57.64	57.28	57.45	193300	56.9559
OVLH.US	Overlay Shares Hedged Large Cap Equity ETF	20260821	42.397	42.397	42.37	42.37	800	42.37	down	up	incorrect
OVM.US	Overlay Shares Municipal Bond ETF	20260821	21.36	21.38	21.35	21.37	12000	21.2779	up	down	incorrect
OVS.US	Overlay Shares Small Cap Equity ETF	20260821	41.865	41.97	41.635	41.93	25100	41.5674	up	down	incorrect
OVT.US	Listed Funds Trust	20260821	21.76	21.76	21.71	21.735	11300	21.6162	down	up	incorrect
OWNS.US	Impact Shares Trust I	20260821	17.09	17.13	17.08	17.08	8200	17.08	down	up	incorrect
PAB.US	PGIM ETF Trust	20260821	41.55	41.615	41.535	41.59	13900	41.474	up	down	incorrect
PALC.US	Pacer Lunt Large Cap Multi	20260821	57.83	58.1	57.83	58.009	5100	58.009	up	down	incorrect
PALL.US	Aberdeen Standard Physical Palladium Shares ETF	20260821	24.5	24.51	24.16	24.45	1307100	24.45	down	up	incorrect
PAMC.US	Pacer Lunt MidCap Multi	20260821	54.5	54.5	54.418	54.461	2200	54.461	down	up	incorrect
PBD.US	Invesco Global Clean Energy ETF	20260821	18.14	18.18	18.02	18.04	72600	18.04	down	down	correct
PBE.US	Invesco Dynamic Biotechnology & Genome ETF	20260821	97.13	97.8	97.11	97.59	5400	97.59	up	up	correct
PBJ.US	Invesco Dynamic Food & Beverage ETF	20260821	48.4	48.6128	48.3	48.61	8594	48.61	up	up	correct
PBP.US	Invesco Exchange	20260821	23.39	23.415	23.33	23.38	21440	23.159	down	down	correct
PBW.US	Invesco WilderHill Clean Energy ETF	20260821	33.12	33.54	32.96	33.29	705600	33.29	up	up	correct
PCEF.US	Invesco Exchange	20260821	20.34	20.3999	20.31	20.35	58687	20.235	up	up	correct
PCY.US	Invesco Exchange	20260821	21.1	21.18	21.06	21.08	778800	20.9766	down	down	correct
PDN.US	Invesco FTSE RAFI Developed Markets ex	20260821	47.32	47.44	47.32	47.34	1800	47.34	up	up	correct
PEJ.US	Invesco Dynamic Leisure and Entertainment ETF	20260821	67.82	67.99	67.58	67.96	12000	67.96	up	down	incorrect
PEXL.US	Pacer Funds Trust	20260821	71.68	71.76	71.68	71.76	600	71.76	up	up	correct
PFFA.US	ETFis Series Trust I	20260821	20.89	20.99	20.875	20.89	561800	20.89
PFFD.US	Global X U.S. Preferred ETF	20260821	18.44	18.44	18.37	18.39	440371	18.2896	down	up	incorrect
PFFL.US	ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN	20260821	7.37	7.38	7.325	7.325	720	7.325	down	down	correct
PFFR.US	ETFis Series Trust I	20260821	17.45	17.629	17.42	17.42	29200	17.42	down	down	correct
PFFV.US	Global X Variable Rate Preferred ETF	20260821	22.03	22.03	21.98	22	34000	21.8701	down	up	incorrect
PFIG.US	Invesco Exchange	20260821	23.75	23.77	23.69	23.74	252250	23.6499	down	up	incorrect
PFIX.US	Simplify Exchange Traded Funds	20260821	52.87	53.31	52.51	53.29	210600	53.1845	up	up	correct
PFLD.US	AAM Low Duration Preferred and Income Securities ETF	20260821	19.54	19.552	19.53	19.55	56400	19.4601	up	up	correct
PFXF.US	VanEck Vectors Preferred Securities ex Financials ETF	20260821	17.95	17.99	17.88	17.97	490006	17.908	up	up	correct
PGF.US	Invesco Financial Preferred ETF	20260821	13.47	13.48	13.42	13.43	145018	13.3564	down	down	correct
PGHY.US	Invesco Exchange	20260821	19.68	19.7916	19.6382	19.76	38623	19.6488	up	down	incorrect
PGRO.US	Putnam Focused Large Cap Growth ETF	20260821	46.96	46.96	46.64	46.847	8500	46.847	down	down	correct
PGX.US	Invesco Preferred ETF	20260821	10.65	10.65	10.595	10.6	5192775	10.5418	down	up	incorrect
PHDG.US	Invesco S&P 500 Downside Hedged ETF	20260821	41.31	41.47	41.29	41.34	2100	41.34	up	down	incorrect
PHYL.US	PGIM Active High Yield Bond ETF	20260821	34.78	34.8	34.7502	34.785	103800	34.5704	up	up	correct
PHYS.US	Sprott Physical Gold Trust	20260821	34.75	35.1	34.66	35	5809000	35	up	up	correct
PICB.US	Invesco Exchange	20260821	23.42	23.47	23.3	23.38	126493	23.3131	down	down	correct
PIFI.US	ClearShares Piton Intermediate Fixed Income ETF	20260821	93.06	93.06	93	93	300	93	down	down	correct
PILL.US	Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF	20260821	22.87	23.16	22.51	22.82	36800	22.82	down	up	incorrect
PINK.US	Simplify Exchange Traded Funds	20260821	40.149	40.41	39.97	40.21	139300	40.21	up	up	correct
PJP.US	Invesco Dynamic Pharmaceuticals ETF	20260821	129.17	130.65	129.16	130.03	22400	130.03	up	up	correct
PKB.US	Invesco Dynamic Building & Construction ETF	20260821	101.66	101.66	100.52	101.1	10900	101.1	down	down	correct
PLTM.US	GraniteShares Platinum Trust	20260821	18.12	18.315	17.98	18.06	153400	18.06	down	down	correct
PPA.US	Invesco Aerospace & Defense ETF	20260821	174.81	175.41	173.49	173.67	449700	173.67	down	up	incorrect
PPLT.US	Aberdeen Standard Physical Platinum Shares ETF	20260821	17.22	17.3	16.97	17.02	4090200	17.02	down	down	correct
PQDI.US	Principal Exchange	20260821	19.25	19.26	19.23	19.25	6000	19.1668
PREF.US	Principal Spectrum Preferred Securities Active ETF	20260821	18.83	18.84	18.82	18.84	595878	18.7537	up	up	correct
PRF.US	Invesco FTSE RAFI US 1000 ETF	20260821	56.05	56.24	56.02	56.1	246900	56.1	up	up	correct
PSI.US	Invesco Dynamic Semiconductors ETF	20260821	141.08	141.08	136.5	138.91	172800	138.91	down	down	correct
PSIL.US	PSIL	20260821	25.66	26.11	25.66	25.86	137100	25.86	up	down	incorrect
PSK.US	SPDR ICE Preferred Securities ETF	20260821	29.7	29.715	29.59	29.59	245353	29.4302	down	down	correct
PSLV.US	Sprott Physical Silver Trust	20260821	22.82	23	22.64	22.84	7176000	22.84	up	up	correct
PSP.US	Invesco Exchange	20260821	63.49	63.73	63.41	63.57	7500	63.57	up	down	incorrect
PSQ.US	ProShares Trust	20260821	25.84	26.07	25.83	25.91	7612400	25.91	up	up	correct
PSR.US	Invesco Active U.S. Real Estate Fund	20260821	104.65	104.65	104.65	104.65	200	104.65
PST.US	ProShares UltraShort 7	20260821	23.57	23.64	23.5	23.62	4000	23.62	up	up	correct
PTBD.US	Pacer Funds Trust	20260821	19.14	19.14	19.121	19.14	4100	18.9872
PTEST.US	X	20260821	24.97	24.97	24.97	24.97	21250	24.97
PTIN.US	Pacer Trendpilot International ETF	20260821	37.99	38.161	37.945	38.022	8000	38.022	up	up	correct
PULS.US	PGIM Ultra Short Bond ETF	20260821	49.67	49.68	49.66	49.67	2161743	49.4931
PVI.US	Invesco Exchange	20260821	24.88	24.96	24.88	24.885	3409	24.8402	up	down	incorrect
PWB.US	Invesco Dynamic Large Cap Growth ETF	20260821	156.72	157.06	154.83	155.97	50900	155.97	down	down	correct
PWV.US	Invesco Dynamic Large Cap Value ETF	20260821	81.91	82.47	81.91	82.22	119800	82.22	up	up	correct
PWZ.US	Invesco Exchange	20260821	23.96	23.9699	23.895	23.915	460538	23.8364	down	down	correct
PXE.US	Invesco Dynamic Energy Exploration & Production ETF	20260821	41.28	41.6	41.03	41.34	46500	41.34	up	up	correct
PXF.US	Invesco FTSE RAFI Developed Markets ex	20260821	79.71	79.87	79.6	79.77	107400	79.77	up	down	incorrect
PXH.US	Invesco Exchange	20260821	29.37	29.46	29.28	29.37	171700	29.37
PXJ.US	Invesco Dynamic Oil & Gas Services ETF	20260821	46.86	46.86	46.34	46.35	23800	46.35	down	up	incorrect
PZA.US	Invesco Exchange	20260821	22.87	22.87	22.785	22.815	1190963	22.7388	down	down	correct
PZT.US	Invesco Exchange	20260821	22.04	22.08	22.01	22.08	8354	22.0069	up	down	incorrect
QAI.US	IQ Hedge Multi	20260821	36.63	36.63	36.52	36.59	19000	36.59	down	down	correct
QARP.US	DBX ETF Trust	20260821	68.12	68.12	68.066	68.066	400	68.066	down	down	correct
QDEF.US	FlexShares Quality Dividend Defensive Index Fund	20260821	91	91.32	91	91.1	3000	91.1	up	up	correct
QDF.US	FlexShares Trust	20260821	92.22	92.44	92.19	92.26	21300	92.26	up	up	correct
QDIV.US	Global X S&P 500 Quality Dividend ETF	20260821	41.05	41.084	41.05	41.084	1200	41.084	up	up	correct
QDPL.US	Pacer Funds Trust	20260821	46.36	46.4489	46.2696	46.38	107716	46.1781	up	up	correct
QEFA.US	SPDR MSCI EAFE StrategicFactors ETF	20260821	101.785	102.14	101.785	101.94	13700	101.94	up	up	correct
QEMM.US	SPDR Index Shares Funds	20260821	81.28	81.31	81.21	81.31	800	81.31	up	up	correct
QGRO.US	American Century U.S. Quality Growth ETF	20260821	118.39	118.73	117.7	118.47	47900	118.47	up	up	correct
QID.US	ProShares UltraShort QQQ	20260821	14.27	14.52	14.25	14.35	19811100	14.35	up	up	correct
QINT.US	American Century Quality Diversified International ETF	20260821	73.24	73.37	73.24	73.3	25200	73.3	up	down	incorrect
QLD.US	ProShares Ultra QQQ	20260821	90	90.1	88.49	89.53	2571000	89.53	down	down	correct
QLTA.US	iShares Aaa	20260821	46.41	46.43	46.3701	46.405	52612	46.2283	down	down	correct
QLV.US	FlexShares US Quality Low Volatility Index Fund	20260821	79.92	80.146	79.92	79.98	2900	79.98	up	up	correct
QLVD.US	FlexShares Developed Markets ex	20260821	34.94	34.94	34.929	34.929	600	34.929	down	up	incorrect
QLVE.US	FlexShares Emerging Markets Quality Low Volatility Index Fund	20260821	34.01	34.01	33.9	33.9	200	33.9	down	down	correct
QPX.US	AdvisorShares Q Dynamic Growth ETF	20260821	48.87	49.02	48.76	48.987	1100	48.987	up	up	correct
QQH.US	HCM Defender 100 Index ETF	20260821	83.15	83.54	82.94	83.27	14300	83.27	up	up	correct
QQQE.US	Direxion NASDAQ	20260821	122.91	123.3	122.31	122.75	101000	122.75	down	up	incorrect
QTUM.US	Defiance Quantum ETF	20260821	150.44	150.64	148.56	150.47	229704	150.47	up	up	correct
QULL.US	ETRACS 2x Leveraged MSCI US Quality Factor TR ETN	20260821	70.665	70.665	70.665	70.665	0	70.665
QUS.US	SPDR MSCI USA StrategicFactors ETF	20260821	193.78	195.035	193.78	194.73	37600	194.73	up	up	correct
QVML.US	Invesco Exchange	20260821	45.26	45.29	45.21	45.29	4800	45.29	up	up	correct
QVMM.US	Invesco Exchange	20260821	35.74	35.803	35.74	35.803	400	35.803	up	up	correct
QVMS.US	Invesco Exchange	20260821	34.48	34.581	34.48	34.581	200	34.581	up	up	correct
QWLD.US	SPDR MSCI World StrategicFactors ETF	20260821	158.49	158.8	158.49	158.732	600	158.732	up	up	correct
RAAX.US	VanEck Inflation Allocation ETF	20260821	42.09	42.16	41.73	42.01	230300	42.01	down	down	correct
RAFE.US	PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF	20260821	50.158	50.48	50.158	50.397	3900	50.397	up	up	correct
RAVI.US	FlexShares Ready Access Variable Income Fund	20260821	75.31	75.33	75.3039	75.33	52088	75.065	up	down	incorrect
RCD.US	Invesco S&P 500 Equal Weight Consumer Discretionary ETF	20260821	23.62	23.75	23.61	23.665	11800	23.105	up	up	correct
RDIV.US	Invesco S&P Ultra Dividend Revenue ETF	20260821	63.59	63.95	63.59	63.83	40200	63.83	up	up	correct
RDOG.US	ALPS REIT Dividend Dogs ETF	20260821	41.61	41.61	41.18	41.18	500	41.18	down	up	incorrect
RECS.US	Columbia ETF Trust I	20260821	45.19	45.24	45.02	45.14	241000	45.14	down	up	incorrect
REET.US	iShares Global REIT ETF	20260821	28.16	28.17	27.945	28.02	4232100	28.02	down	down	correct
REK.US	ProShares Short Real Estate	20260821	15.32	15.41	15.32	15.38	4100	15.38	up	down	incorrect
RETL.US	Direxion Daily Retail Bull 3X Shares	20260821	8.72	8.81	8.63	8.79	303400	8.79	up	up	correct
REVS.US	Columbia Research Enhanced Value ETF	20260821	33.94	34.06	33.915	34.005	25900	34.005	up	up	correct
REW.US	ProShares UltraShort Technology	20260821	11.82	12.09	11.82	11.92	6900	11.92	up	down	incorrect
REZ.US	iShares Trust	20260821	96.07	96.36	95.4	96.09	32000	96.09	up	down	incorrect
RFCI.US	ALPS ETF Trust	20260821	21.955	21.955	21.93	21.945	3500	21.945	down	down	correct
RFDA.US	RiverFront Dynamic US Dividend Advantage ETF	20260821	73.73	73.88	73.73	73.802	1300	73.802	up	up	correct
RFFC.US	RiverFront Dynamic US Flex	20260821	76.57	76.71	76.57	76.703	1900	76.703	up	down	incorrect
RFG.US	Invesco S&P MidCap 400 Pure Growth ETF	20260821	62.11	62.14	61.76	62.13	4200	62.13	up	up	correct
RFV.US	Invesco S&P MidCap 400 Pure Value ETF	20260821	149.78	150.57	149.72	150.57	4100	150.57	up	up	correct
RHRX.US	Starboard Investment Trust	20260821	21.77	21.77	21.695	21.695	2300	21.695	down	down	correct
RHTX.US	Starboard Investment Trust	20260821	20.549	20.549	20.549	20.549	100	20.549
RIET.US	Hoya Capital High Dividend Yield ETF	20260821	9.55	9.55	9.46	9.48	92200	9.48	down	down	correct
RIGS.US	RiverFront Strategic Income Fund	20260821	22.59	22.62	22.53	22.59	17000	22.59
RINF.US	ProShares Inflation Expectations ETF	20260821	32.82	32.85	32.74	32.74	8500	32.74	down	down	correct
RISN.US	Inspire Tactical Balanced ESG ETF	20260821	31.31	31.52	31.31	31.516	2800	31.516	up	up	correct
RISR.US	FolioBeyond Rising Rates ETF	20260821	36.77	36.906	36.77	36.85	49500	36.6695	up	up	correct
RLY.US	SSGA Active Trust	20260821	37.81	37.89	37.75	37.83	115000	37.83	up	up	correct
ROAM.US	Hartford Multifactor Emerging Markets ETF	20260821	35.99	36.005	35.888	35.888	7600	35.888	down	down	correct
ROBO.US	Robo Global Robotics and Automation Index ETF	20260821	81.62	81.67	80.76	81.17	277400	81.17	down	up	incorrect
RODM.US	Lattice Strategies Trust	20260821	42.24	42.33	42.13	42.22	78200	42.22	down	down	correct
ROKT.US	SPDR Kensho Final Frontiers ETF	20260821	115.18	115.58	114.33	114.83	20700	114.83	down	down	correct
ROM.US	ProShares Trust	20260821	142.37	142.37	138.61	140.78	32200	140.78	down	down	correct
ROSC.US	Hartford Multifactor Small Cap ETF	20260821	55.84	55.84	55.745	55.801	900	55.801	down	down	correct
ROUS.US	Hartford Multifactor US Equity ETF	20260821	68.19	68.27	67.93	68.07	23200	68.07	down	down	correct
RPAR.US	RPAR Risk Parity ETF	20260821	22.54	22.57	22.52	22.52	5100	22.52	down	down	correct
RPG.US	Invesco S&P 500 Pure Growth ETF	20260821	58.36	58.43	57.89	58.21	462300	58.21	down	down	correct
RPV.US	Invesco S&P 500 Pure Value ETF	20260821	122.29	122.94	122.29	122.49	90100	122.49	up	down	incorrect
RSP.US	Invesco S&P 500 Equal Weight ETF	20260821	221.3	222.14	221.02	221.67	5220500	221.67	up	up	correct
RSPE.US	Invesco Exchange	20260821	35.28	35.28	35.22	35.227	1400	35.227	down	up	incorrect
RVNU.US	DBX ETF Trust	20260821	24.55	24.6657	24.55	24.66	10975	24.5798	up	up	correct
RWJ.US	Invesco S&P SmallCap 600 Revenue ETF	20260821	61.12	61.45	60.96	61.39	61400	61.39	up	down	incorrect
RWK.US	Invesco S&P MidCap 400 Revenue ETF	20260821	149.12	149.85	149.08	149.81	23000	149.81	up	down	incorrect
RWL.US	Invesco S&P 500 Revenue ETF	20260821	133.52	134.18	133.52	133.89	169000	133.89	up	up	correct
RWM.US	ProShares Short Russell2000	20260821	13.4	13.48	13.38	13.39	10680200	13.39	down	down	correct
RWO.US	SPDR Index Shares Funds	20260821	50.68	50.68	50.39	50.52	37000	50.52	down	down	correct
RWR.US	SPDR Dow Jones REIT ETF	20260821	114.81	114.81	113.84	114.42	430800	114.42	down	down	correct
RWX.US	SPDR Dow Jones International Real Estate ETF	20260821	27.82	27.97	27.77	27.82	18700	27.82
RXD.US	ProShares UltraShort Health Care	20260821	14.4	14.4	13.92	14.04	15200	14.04	down	down	correct
RXI.US	iShares Trust	20260821	200.45	201.3	200.42	200.76	7800	200.76	up	up	correct
RXL.US	ProShares Ultra Health Care	20260821	61.7	63.67	61.7	63.26	5400	63.26	up	up	correct
RZG.US	Invesco S&P SmallCap 600 Pure Growth ETF	20260821	68.19	68.62	68.12	68.62	4700	68.62	up	up	correct
RZV.US	Invesco S&P SmallCap 600 Pure Value ETF	20260821	149.64	150.33	149.64	150.3	2900	150.3	up	down	incorrect
SAA.US	ProShares Trust	20260821	36.85	37	36.85	37	1000	37	up	up	correct
SBB.US	ProShares Short SmallCap600	20260821	22.5	22.5	22.32	22.33	700	22.33	down	down	correct
SBIO.US	ALPS ETF Trust	20260821	69	69.71	68.85	69.11	49700	69.11	up	up	correct
SCC.US	ProShares UltraShort Consumer Services	20260821	14.48	14.48	14.15	14.24	2400	14.24	down	up	incorrect
SCDL.US	ETRACS 2x Leveraged US Dividend Factor TR ETN	20260821	61.6451	61.6451	61.6451	61.6451	0	61.6451
SCHA.US	Schwab U.S. Small	20260821	34.91	34.94	34.63	34.83	1051600	34.83	down	up	incorrect
SCHB.US	Schwab U.S. Broad Market ETF	20260821	29.62	29.69	29.54	29.61	5365300	29.61	down	down	correct
SCHC.US	Schwab Strategic Trust	20260821	51.27	51.36	51.17	51.25	221600	51.25	down	down	correct
SCHD.US	Schwab U.S. Dividend Equity ETF	20260821	34.935	35.21	34.91	35.11	19784570	35.11	up	up	correct
SCHE.US	Schwab Emerging Markets Equity ETF	20260821	37.03	37.12	36.92	36.97	2727600	36.97	down	down	correct
SCHF.US	Schwab Strategic Trust	20260821	28.45	28.5	28.4	28.46	5607700	28.46	up	down	incorrect
SCHG.US	Schwab Strategic Trust	20260821	35.25	35.43	35.11	35.32	4325000	35.32	up	up	correct
SCHH.US	Schwab U.S. REIT ETF	20260821	24.13	24.14	23.95	24.04	2787300	24.04	down	down	correct
SCHI.US	Schwab 5	20260821	22.2	22.2	22.17	22.19	1601900	22.1003	down	down	correct
SCHJ.US	Schwab 1	20260821	24.52	24.53	24.5	24.52	114393	24.4324
SCHK.US	Schwab 1000 ETF	20260821	36.98	37.05	36.89	36.96	1372200	36.96	down	down	correct
SCHM.US	Schwab U.S. Mid	20260821	36.14	36.21	36.03	36.16	538400	36.16	up	up	correct
SCHO.US	Schwab Short	20260821	24.1	24.11	24.08	24.1	4191614	24.0376
SCHP.US	Schwab U.S. TIPS ETF	20260821	26	26.01	25.95	25.96	10835640	25.8826	down	down	correct
SCHQ.US	Schwab Long	20260821	29.97	30	29.8801	29.93	663088	29.8211	down	up	incorrect
SCHR.US	Schwab Strategic Trust	20260821	24.42	24.42	24.38	24.38	1924505	24.3027	down	down	correct
SCHV.US	Schwab Strategic Trust	20260821	34.99	35.02	34.89	34.94	2135600	34.94	down	down	correct
SCHX.US	Schwab U.S. Large	20260821	30.21	30.29	30.14	30.21	4542900	30.21
SCHY.US	Schwab Strategic Trust	20260821	33.54	33.645	33.52	33.62	494300	33.62	up	up	correct
SCHZ.US	Schwab U.S. Aggregate Bond ETF	20260821	22.79	22.84	22.75	22.77	1666548	22.6934	down	down	correct
SCJ.US	iShares MSCI Japan Small	20260821	108.37	108.55	108.17	108.33	9200	108.33	down	down	correct
SCO.US	ProShares UltraShort Bloomberg Crude Oil	20260821	23.49	23.74	23.38	23.61	3099200	23.61	up	up	correct
SDCI.US	USCF SummerHaven Dynamic Commodity Strategy No K	20260821	30.41	30.43	30.27	30.4	101700	30.4	down	down	correct
SDD.US	ProShares UltraShort SmallCap600	20260821	8.22	8.22	8.17	8.17	900	8.17	down	down	correct
SDEM.US	Global X MSCI SuperDividend Emerging Markets ETF	20260821	33.53	33.71	33.53	33.672	3700	33.672	up	up	correct
SDIV.US	Global X SuperDividend ETF	20260821	24.89	24.99	24.84	24.92	364700	24.92	up	up	correct
SDOG.US	ALPS Sector Dividend Dogs ETF	20260821	73.89	74.39	73.89	74.07	12100	74.07	up	up	correct
SDOW.US	ProShares UltraPro Short Dow30	20260821	23.26	23.35	22.89	22.97	3985100	22.97	down	down	correct
SDP.US	ProShares UltraShort Utilities	20260821	23.43	24.21	23.43	24.21	3900	24.21	up	up	correct
SDS.US	ProShares UltraShort S&P500	20260821	54.53	54.8	54.27	54.59	1882200	54.59	up	up	correct
SDY.US	SPDR S&P Dividend ETF	20260821	158.57	159.04	158.19	158.44	153000	158.44	down	down	correct
SEF.US	ProShares Short Financials	20260821	29.66	29.66	29.44	29.45	57500	29.45	down	down	correct
SEIX.US	Virtus ETF Trust II	20260821	23.21	23.21	23.195	23.21	27800	23.21
SFY.US	Tidal ETF Trust	20260821	152.04	152.04	151.47	151.78	9600	151.78	down	up	incorrect
SFYF.US	SoFi Social 50 ETF	20260821	62.78	67.37	62.72	63.346	4000	63.346	up	up	correct
SGDJ.US	Sprott Funds Trust	20260821	102.68	102.72	100.795	101.3	68000	101.3	down	up	incorrect
SGDM.US	Sprott Gold Miners ETF	20260821	85.63	86.31	84.18	85.485	84800	85.485	down	up	incorrect
SGOL.US	Aberdeen Standard Gold ETF Trust	20260821	43.65	44.09	43.54	43.96	2450600	43.96	up	up	correct
SGOV.US	iShares Trust	20260821	100.62	100.63	100.62	100.63	18794300	100.3232	up	up	correct
SH.US	ProShares Short S&P500	20260821	32.44	32.52	32.36	32.45	6417200	32.45	up	up	correct
SHE.US	SPDR SSGA Gender Diversity Index ETF	20260821	158.71	158.88	158.53	158.7264	1537	158.2352	up	up	correct
SHM.US	SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF	20260821	47.73	47.77	47.661	47.76	426526	47.653	up	down	incorrect
SHUS.US	Syntax Stratified U.S. Total Market Hedged ETF	20260821	52.475	52.475	52.475	52.475	100	52.475
SHYG.US	iShares Trust	20260821	42.23	42.24	42.2	42.24	1018978	42.0035	up	down	incorrect
SHYL.US	Xtrackers Short Duration High Yield Bond ETF	20260821	44.04	44.06	44.025	44.06	12184	43.8496	up	down	incorrect
SIFI.US	Harbor Scientific Alpha Income	20260821	43.4	43.4	43.4	43.4	7	43.2072
SIHY.US	Harbor ETF Trust	20260821	45.41	45.41	45.23	45.285	8100	45.053	down	down	correct
SIJ.US	ProShares UltraShort Industrials	20260821	16.34	16.38	16.32	16.38	800	16.38	up	up	correct
SIL.US	Global X Silver Miners ETF	20260821	100.23	100.88	98.37	99.55	2370900	99.55	down	down	correct
SILJ.US	ETFMG Prime Junior Silver Miners ETF	20260821	32.61	32.68	31.62	31.93	5425300	31.93	down	down	correct
SIMS.US	SPDR S&P Kensho Intelligent Structures ETF	20260821	44.11	44.11	44.11	44.11	100	44.11
SIVR.US	Aberdeen Standard Physical Silver Shares ETF	20260821	66.09	66.45	65.48	65.9	1292900	65.9	down	down	correct
SIXA.US	6 Meridian Mega Cap Equity ETF	20260821	58.18	58.193	58.14	58.193	9000	58.1648	up	up	correct
SIXH.US	6 Meridian Hedged Equity	20260821	44.48	44.54	44.44	44.52	16800	44.5058	up	up	correct
SIXL.US	6 Meridian Low Beta Equity Strategy ETF	20260821	40.2	40.2	40.11	40.11	5200	40.0476	down	down	correct
SIXS.US	6 Meridian Small Cap Equity ETF	20260821	58.72	58.75	58.67	58.67	2200	58.5626	down	down	correct
SIZE.US	iShares MSCI USA Size Factor ETF	20260821	184.35	184.91	184.35	184.89	4700	184.89	up	up	correct
SJB.US	ProShares Trust	20260821	15.16	15.17	15.15	15.16	112300	15.16
SJNK.US	SPDR Series Trust	20260821	24.87	24.875	24.85	24.87	1173408	24.7283
SKF.US	ProShares UltraShort Financials	20260821	23.01	23.01	22.71	22.82	32400	22.82	down	down	correct
SLV.US	iShares Silver Trust	20260821	62.9	63.21	62.26	62.72	22835500	62.72	down	down	correct
SLX.US	VanEck Vectors Steel ETF	20260821	106.39	107.88	106.39	107.2	27500	107.2	up	up	correct
SLYG.US	SPDR S&P 600 Small Cap Growth ETF	20260821	115.95	116.19	115.46	116.01	63000	116.01	up	up	correct
SLYV.US	SPDR S&P 600 Small Cap Value ETF	20260821	110.35	110.51	109.9	110.42	162300	110.42	up	up	correct
SMDD.US	ProShares UltraPro Short MidCap400	20260821	7.62	7.7	7.62	7.64	14200	7.64	up	up	correct
SMHB.US	ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN	20260821	4.23	4.3	4.23	4.27	15000	4.27	up	up	correct
SMLF.US	iShares MSCI USA Small	20260821	89.19	89.34	88.875	89.29	86500	89.29	up	up	correct
SMLL.US	Direxion Daily Small Cap Bull 2X Shares	20260821	22.05	22.1	22.05	22.082	300	22.082	up	up	correct
SMLV.US	SPDR SSGA US Small Cap Low Volatility Index ETF	20260821	159.28	159.67	158.98	159.67	3400	159.67	up	up	correct
SMMU.US	PIMCO Short Term Municipal Bond Active Exchange	20260821	50.3	50.3	50.25	50.29	46610	50.18	down	down	correct
SMN.US	ProShares Trust	20260821	18.21	18.21	18.21	18.21	1000	18.21
SMOG.US	VanEck Vectors Low Carbon Energy ETF	20260821	140	140.32	139.52	140.06	1400	140.06	up	down	incorrect
SNPE.US	Xtrackers S&P 500 ESG ETF	20260821	70.88	71.03	70.74	70.89	57300	70.89	up	up	correct
SOXL.US	Direxion Shares ETF Trust	20260821	126.59	126.79	116.71	120.6	48174900	120.6	down	down	correct
SOXS.US	Direxion Shares ETF Trust	20260821	44.67	48.4599	44.65	47.03	38721672	47.03	up	up	correct
SOYB.US	Teucrium Soybean	20260821	26.11	26.25	26.02	26.24	345600	26.24	up	up	correct
SPAB.US	SPDR Portfolio Aggregate Bond ETF	20260821	25.13	25.13	25.09	25.09	1605499	25.0007	down	down	correct
SPAX.US	Tidal ETF Trust	20260821	8.37	8.73	7.98	8.69	2037600	8.69	up	up	correct
SPBO.US	SPDR Portfolio Corporate Bond ETF	20260821	28.4	28.42	28.36	28.39	761600	28.2664	down	down	correct
SPCX.US	Collaborative Investment Series Trust	20260821	134.32	137.35	131.22	136.97	78808300	136.97	up	up	correct
SPD.US	Simplify US Equity PLUS Downside Convexity ETF	20260821	42.08	42.47	42.08	42.325	1600	42.325	up	up	correct
SPDN.US	Direxion Daily S&P 500 Bear 1X Shares	20260821	8.53	8.55	8.5	8.53	27710400	8.53
SPDV.US	AAM S&P 500 High Dividend Value ETF	20260821	41.76	41.94	41.74	41.8203	7830	41.705	up	down	incorrect
SPDW.US	SPDR Portfolio Developed World ex	20260821	52	52.13	51.95	52.02	1582200	52.02	up	up	correct
SPEM.US	SPDR Portfolio Emerging Markets ETF	20260821	52.59	52.6	52.33	52.38	889100	52.38	down	down	correct
SPEU.US	SPDR Portfolio Europe ETF	20260821	57.23	57.4	57.23	57.33	19100	57.33	up	down	incorrect
SPFF.US	Global X SuperIncome Preferred ETF	20260821	9.49	9.5199	9.46	9.5033	33614	9.4508	up	up	correct
SPGM.US	SPDR Portfolio MSCI Global Stock Market ETF	20260821	87.77	88	87.65	87.8	78000	87.8	up	up	correct
SPGP.US	Invesco S&P 500 GARP ETF	20260821	127.21	127.74	127.04	127.4	44800	127.4	up	up	correct
SPHB.US	Invesco S&P 500 High Beta ETF	20260821	148.01	148.82	147.77	148.51	175500	148.51	up	up	correct
SPHD.US	Invesco S&P 500 High Dividend Low Volatility ETF	20260821	53.42	53.495	53.14	53.23	434865	53.0104	down	down	correct
SPHQ.US	Invesco S&P 500 Quality ETF	20260821	86.1	86.19	85.6	85.95	922700	85.95	down	down	correct
SPHY.US	SPDR Series Trust	20260821	23.31	23.31	23.27	23.3	4056800	23.1599	down	down	correct
SPIB.US	SPDR Series Trust	20260821	33.11	33.15	33.07	33.09	4778399	32.9612	down	down	correct
SPIP.US	SPDR Series Trust	20260821	25.12	25.15	25.09	25.09	582400	25.09	down	down	correct
SPLB.US	SPDR Series Trust	20260821	21.34	21.355	21.295	21.33	2023744	21.2288	down	up	incorrect
SPLV.US	Invesco Exchange	20260821	75.84	75.95	75.265	75.31	1625041	75.1682	down	down	correct
SPMB.US	SPDR Portfolio Mortgage Backed Bond ETF	20260821	22	22.01	21.96	21.96	676800	21.8888	down	down	correct
SPMD.US	SPDR Portfolio S&P 400 Mid Cap ETF	20260821	67.37	67.47	66.96	67.27	1283500	67.27	down	down	correct
SPMO.US	Invesco S&P 500 Momentum ETF	20260821	149.72	149.75	147.95	148.73	1235000	148.73	down	down	correct
SPPP.US	Sprott Physical Platinum and Palladium Trust	20260821	14.92	15.01	14.8	14.87	400400	14.87	down	down	correct
SPRE.US	Tidal ETF Trust	20260821	21.39	21.41	21.16	21.27	134400	21.2034	down	down	correct
SPSB.US	SPDR Portfolio Short Term Corporate Bond ETF	20260821	29.94	29.98	29.93	29.94	1241199	29.8287
SPSK.US	Tidal ETF Trust	20260821	17.94	17.94	17.91	17.91	101300	17.8583	down	down	correct
SPSM.US	SPDR Series Trust	20260821	57.26	57.34	56.94	57.28	852500	57.28	up	up	correct
SPTI.US	SPDR Portfolio Intermediate Term Treasury ETF	20260821	28.1	28.1	28.06	28.07	1349141	27.9759	down	down	correct
SPTL.US	SPDR Series Trust	20260821	25.13	25.16	25.05	25.09	9336246	24.9968	down	down	correct
SPTM.US	SPDR Portfolio S&P 1500 Composite Stock Market ETF	20260821	92.98	93.17	92.76	92.94	257400	92.94	down	down	correct
SPTS.US	SPDR Portfolio Short Term Treasury ETF	20260821	28.97	28.9797	28.95	28.96	767037	28.8671	down	down	correct
SPUC.US	Simplify US Equity PLUS Upside Convexity ETF	20260821	50.01	50.1	49.88	50	32100	49.3999	down	down	correct
SPUS.US	Tidal ETF Trust	20260821	58.7	58.821	58.44	58.62	303400	58.5939	down	down	correct
SPUU.US	Direxion Daily S&P 500 Bull 2X Shares	20260821	223.55	225.18	223.55	224.19	4800	224.19	up	up	correct
SPVM.US	Invesco Exchange	20260821	77.85	77.85	77.4239	77.4239	2073	77.4239	down	down	correct
SPXE.US	ProShares S&P 500 ex	20260821	82.145	82.35	82.145	82.35	2000	82.35	up	down	incorrect
SPXL.US	Direxion Daily S&P500 Bull 3X Shares	20260821	286.9	288.97	284.87	286.64	2483900	286.64	down	down	correct
SPXN.US	ProShares S&P 500 ex	20260821	83.788	83.788	83.788	83.788	200	83.788
SPXS.US	Direxion Daily S&P 500 Bear 3X Shares	20260821	24.73	24.9099	24.55	24.76	11794980	24.76	up	up	correct
SPXT.US	ProShares S&P 500 ex	20260821	112.305	112.52	112.1	112.32	9800	112.32	up	up	correct
SPXU.US	ProShares UltraPro Short S&P500	20260821	34.68	34.93	34.42	34.72	5302900	34.72	up	up	correct
SPXV.US	ProShares S&P 500 ex	20260821	83.571	83.571	83.571	83.571	200	83.571
SPY.US	SPDR S&P 500 ETF Trust	20260821	766.05	767.85	764.17	765.72	39188700	765.72	down	down	correct
SPYC.US	Simplify US Equity PLUS Convexity ETF	20260821	46.585	46.63	46.585	46.614	1700	46.614	up	up	correct
SPYD.US	SPDR Portfolio S&P 500 High Dividend ETF	20260821	50.49	50.65	50.351	50.43	859200	50.43	down	down	correct
SPYG.US	SPDR Portfolio S&P 500 Growth ETF	20260821	120.4	120.65	119.86	120.21	1336400	120.21	down	down	correct
SPYV.US	SPDR Portfolio S&P 500 Value ETF	20260821	63.47	63.66	63.36	63.51	1087100	63.51	up	up	correct
SPYX.US	SPDR S&P 500 Fossil Fuel Reserves Free ETF	20260821	62.72	62.8	62.62	62.71	48900	62.71	down	down	correct
SRLN.US	SPDR Blackstone Senior Loan ETF	20260821	40.59	40.64	40.5305	40.62	1136170	40.3664	up	up	correct
SRS.US	ProShares Trust	20260821	38.28	38.79	38.28	38.67	11400	38.67	up	down	incorrect
SRTY.US	ProShares Trust	20260821	21.6	21.96	21.48	21.56	1475200	21.56	down	up	incorrect
SRVR.US	Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF	20260821	31.85	32.04	31.56	31.68	1002000	31.68	down	up	incorrect
SSG.US	ProShares UltraShort Semiconductors	20260821	12.22	12.74	12.21	12.62	267500	12.62	up	up	correct
SSO.US	ProShares Ultra S&P500	20260821	70.22	70.54	69.87	70.15	1968000	70.15	down	down	correct
SSPY.US	Syntax ETF Trust	20260821	100.79	101.24	100.79	101.175	400	101.175	up	up	correct
STIP.US	iShares 0	20260821	100.96	100.96	100.89	100.92	520866	100.92	down	down	correct
STNC.US	Stance Equity ESG Large Cap Core ETF	20260821	36.88	36.88	36.769	36.769	600	36.769	down	down	correct
STPZ.US	PIMCO 1	20260821	52.71	52.73	52.69	52.7	33900	52.7	down	down	correct
SUB.US	iShares Short	20260821	106.24	106.3	106.24	106.3	287927	106.0721	up	up	correct
SUSA.US	iShares MSCI USA ESG Select ETF	20260821	158	158.18	157.59	158.01	19700	158.01	up	down	incorrect
SVOL.US	Simplify Volatility Premium ETF	20260821	16.53	16.61	16.48	16.57	252200	16.2885	up	up	correct
SWAN.US	Amplify BlackSwan Growth & Treasury Core ETF	20260821	33.27	33.35	33.27	33.27	4200	33.27
SXQG.US	6 Meridian Quality Growth ETF	20260821	33.58	33.59	33.546	33.546	8800	33.546	down	down	correct
SZK.US	ProShares UltraShort Consumer Goods	20260821	20.64	20.64	20.64	20.64	200	20.64
TAAG.US	Trend Aggregation Growth ETF	20260821	0.008	0.008	0.008	0.008	0	0.008
TAGG.US	TagLikeMe Corp	20260821	41.94	41.96	41.88	41.89	72077	41.7302	down	down	correct
TAGS.US	Teucrium Commodity Trust	20260821	26.86	27	26.75	27	31700	27	up	up	correct
TAN.US	Invesco Exchange	20260821	50.09	50.39	48.81	49.32	4931292	49.32	down	down	correct
TAXF.US	American Century Diversified Municipal Bond ETF	20260821	49.79	49.88	49.74	49.79	68100	49.79
TBF.US	ProShares Short 20+ Year Treasury	20260821	25.47	25.55	25.44	25.52	137100	25.52	up	up	correct
TBT.US	ProShares UltraShort 20+ Year Treasury	20260821	38.28	38.61	38.23	38.5	214000	38.5	up	up	correct
TBUX.US	T. Rowe Price Exchange	20260821	49.93	49.93	49.91	49.93	221400	49.758
TBX.US	ProShares Trust	20260821	28.83	28.87	28.8	28.85	2300	28.85	up	up	correct
TCHP.US	T. Rowe Price Exchange	20260821	50.43	50.43	50.135	50.31	51900	50.31	down	down	correct
TDSB.US	Exchange Listed Funds Trust	20260821	25.11	25.11	25.105	25.105	500	25.105	down	up	incorrect
TDSC.US	Exchange Listed Funds Trust	20260821	28.77	28.78	28.752	28.752	1000	28.752	down	up	incorrect
TDTF.US	FlexShares iBoxx 5	20260821	23.37	23.38	23.35	23.35	92300	23.35	down	down	correct
TDTT.US	FlexShares Trust	20260821	23.61	23.61	23.59	23.59	183300	23.59	down	down	correct
TDVG.US	T. Rowe Price Exchange	20260821	50.1	50.22	50.056	50.17	56600	50.17	up	up	correct
TECB.US	iShares U.S. Tech Breakthrough Multisector ETF	20260821	74.7	74.971	74.64	74.88	6800	74.88	up	up	correct
TECL.US	Direxion Shares ETF Trust	20260821	198.08	198.21	190.07	194.81	407500	194.81	down	up	incorrect
TECS.US	Direxion Shares ETF Trust	20260821	63.56	66.29	63.54	64.84	230600	64.84	up	up	correct
TEQI.US	T. Rowe Price Equity Income ETF	20260821	52.37	52.51	52.37	52.44	6400	52.44	up	down	incorrect
TFI.US	SPDR Nuveen Bloomberg Barclays Municipal Bond ETF	20260821	44.91	44.91	44.82	44.87	448685	44.7338	down	down	correct
TFLO.US	iShares Treasury Floating Rate Bond ETF	20260821	50.61	50.62	50.61	50.62	1013500	50.4567	up	up	correct
TGRW.US	T. Rowe Price Growth Stock ETF	20260821	47.15	47.221	47.11	47.143	2000	47.143	down	down	correct
THD.US	iShares MSCI Thailand ETF	20260821	74.52	74.85	74.41	74.76	33100	74.76	up	up	correct
THNQ.US	Robo Global Artificial Intelligence ETF	20260821	90.14	91.09	89.72	90.888	18300	90.888	up	up	correct
TINT.US	ProShares Trust	20260821	40.13	40.13	40.13	40.13	100	40.13
TINY.US	ProShares Trust	20260821	78	78	77.14	77.987	1600	77.987	down	down	correct
TIP.US	iShares TIPS Bond ETF	20260821	107.28	107.31	107.08	107.13	1558700	107.13	down	down	correct
TIPX.US	SPDR Bloomberg Barclays 1	20260821	18.66	18.66	18.63	18.63	229200	18.63	down	down	correct
TIPZ.US	PIMCO ETF Trust	20260821	51.25	51.25	51.11	51.13	3600	51.13	down	down	correct
TLH.US	iShares Trust	20260821	96.87	96.95	96.5616	96.69	843596	96.3194	down	up	incorrect
TLTD.US	FlexShares Morningstar Developed Markets ex	20260821	104.9	105	104.8	104.89	5300	104.89	down	down	correct
TLTE.US	FlexShares Morningstar Emerging Markets Factor Tilt Index Fund	20260821	76.89	77	76.83	76.83	1300	76.83	down	up	incorrect
TMF.US	Direxion Shares ETF Trust	20260821	30.61	30.74	30.34	30.5	3401600	30.5	down	down	correct
TMV.US	Direxion Daily 20+ Year Treasury Bear 3X Shares	20260821	42.78	43.18	42.62	43	894300	43	up	up	correct
TNA.US	Direxion Shares ETF Trust	20260821	73.06	73.38	71.85	73.12	3173000	73.12	up	up	correct
TOK.US	iShares MSCI Kokusai ETF	20260821	154.7	154.91	154.7	154.86	700	154.86	up	up	correct
TOLZ.US	ProShares Trust	20260821	59.82	59.96	58.94	58.95	13200	58.95	down	down	correct
TOTL.US	SPDR DoubleLine Total Return Tactical ETF	20260821	38.8	38.815	38.76	38.77	253471	38.6	down	down	correct
TOTR.US	T. Rowe Price Exchange	20260821	39.58	39.6	39.52	39.535	7900	39.362	down	down	correct
TPAY.US	Managed Portfolio Series	20260821	54.09	54.09	54.09	54.09	100	54.09
TPHD.US	Timothy Plan High Dividend Stock ETF	20260821	43.68	43.74	43.43	43.444	7900	43.444	down	down	correct
TPIF.US	Timothy Plan International ETF	20260821	38.98	38.98	38.82	38.92	13900	38.92	down	up	incorrect
TPOR.US	Direxion Daily Transportation Bull 3X Shares	20260821	41.705	41.705	41.226	41.65	3300	41.65	down	up	incorrect
TPSC.US	Timothy Plan US Small Cap Core ETF	20260821	48.54	48.7	48.16	48.43	21500	48.43	down	down	correct
TPYP.US	Tortoise North American Pipeline Fund	20260821	43.52	43.54	42.73	42.795	41900	42.795	down	down	correct
TRND.US	Pacer Trendpilot Fund of Funds ETF	20260821	37.5	37.5	37.3	37.329	11000	37.329	down	down	correct
TSPA.US	T. Rowe Price US Equity Research ETF	20260821	48.24	48.38	48.15	48.23	230400	48.23	down	up	incorrect
TTT.US	ProShares Trust	20260821	76.23	76.71	75.91	76.45	10800	76.45	up	down	incorrect
TWM.US	ProShares UltraShort Russell2000	20260821	20.9	21.1	20.83	20.87	573100	20.87	down	down	correct
TYD.US	Direxion Daily 7	20260821	22.69	22.69	22.52	22.57	21600	22.57	down	down	correct
TYO.US	Direxion Daily 7	20260821	14.71	14.79	14.7	14.75	13200	14.75	up	up	correct
TZA.US	Direxion Daily Small Cap Bear 3X Shares	20260821	38.29	38.9499	38.105	38.25	3740797	38.25	down	down	correct
UBOT.US	Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares	20260821	23.03	23.06	22.92	22.98	17600	22.98	down	down	correct
UBR.US	ProShares Ultra MSCI Brazil Capped	20260821	29.41	29.89	29.41	29.8	1300	29.8	up	up	correct
UBT.US	ProShares Trust	20260821	14.88	14.89	14.75	14.8	48600	14.8	down	down	correct
UCC.US	ProShares Trust	20260821	47.91	47.91	47.89	47.89	800	47.89	down	down	correct
UCIB.US	UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B	20260821	37.47	37.47	37.066	37.066	500	37.066	down	down	correct
UCO.US	ProShares Ultra Bloomberg Crude Oil	20260821	45.76	45.97	45.27	45.55	2035800	45.55	down	down	correct
UCON.US	First Trust Exchange	20260821	24.54	24.57	24.524	24.56	556900	24.56	up	up	correct
UDN.US	Invesco DB US Dollar Index Bearish Fund	20260821	18.36	18.37	18.33	18.34	62300	18.34	down	up	incorrect
UDOW.US	ProShares Trust	20260821	71.98	73.14	71.75	72.87	1461900	72.87	up	up	correct
UEVM.US	VictoryShares USAA MSCI Emerging Markets Value Momentum ETF	20260821	60.45	60.45	60.33	60.346	2900	60.346	down	down	correct
UGA.US	United States Gasoline Fund LP	20260821	126.91	127.29	125.63	125.86	23700	125.86	down	up	incorrect
UGE.US	ProShares Ultra Consumer Goods	20260821	19.56	19.71	19.56	19.65	5700	19.65	up	down	incorrect
UGL.US	ProShares Trust II	20260821	56.28	57.45	56.03	57.09	3713800	57.09	up	down	incorrect
UITB.US	VictoryShares USAA Core Intermediate	20260821	46.07	46.13	46.02	46.051	121300	46.051	down	down	correct
UIVM.US	VictoryShares USAA MSCI International Value Momentum ETF	20260821	78.11	78.11	77.88	77.912	1400	77.912	down	down	correct
UJB.US	ProShares Ultra High Yield	20260821	78.77	78.77	78.77	78.77	100	78.77
ULE.US	ProShares Trust II	20260821	12.9	12.94	12.87	12.94	7500	12.94	up	up	correct
ULST.US	SPDR SSgA Ultra Short Term Bond ETF	20260821	40.39	40.395	40.3708	40.3718	28898	40.2318	down	down	correct
ULVM.US	VictoryShares USAA MSCI USA Value Momentum ETF	20260821	109.506	109.506	109.506	109.506	1000	109.506
UMDD.US	ProShares UltraPro MidCap400	20260821	36.32	36.42	35.93	36.25	6100	36.25	down	down	correct
UMI.US	USCF Midstream Energy Income Fund	20260821	64.67	64.67	60.76	61.07	18600	60.6131	down	down	correct
UNG.US	United States Natural Gas Fund LP	20260821	10.07	10.13	9.99	9.99	7249800	9.99	down	down	correct
UNL.US	United States 12 Month Natural Gas Fund LP	20260821	5.82	5.86	5.78	5.79	108000	5.79	down	down	correct
UPRO.US	ProShares UltraPro S&P500	20260821	150.13	151.2	149.06	149.88	1645500	149.88	down	up	incorrect
UPV.US	ProShares Ultra FTSE Europe	20260821	107.36	107.36	107.08	107.08	800	107.08	down	down	correct
UPW.US	ProShares Ultra Utilities	20260821	22.38	22.38	21.06	21.06	9400	21.06	down	down	correct
URA.US	Global X Funds	20260821	44.65	46.19	44.6	46.07	4149500	46.07	up	down	incorrect
URE.US	ProShares Ultra Real Estate	20260821	71.3	71.3	71.3	71.3	300	71.3
URNM.US	North Shore Global Uranium Mining ETF	20260821	55.59	58.3	55.58	58.19	1031000	58.19	up	down	incorrect
URTH.US	iShares MSCI World ETF	20260821	208.89	209.4	208.52	209.07	1202800	209.07	up	up	correct
URTY.US	ProShares Trust	20260821	84.94	85.34	83.66	85.08	215600	85.08	up	up	correct
USAI.US	Pacer American Energy Independence ETF	20260821	47.5	47.5	46.99	47.131	3658	46.9736	down	down	correct
USCI.US	United States Commodity Index Funds Trust	20260821	106.5	106.53	106.09	106.09	5800	106.09	down	down	correct
USD.US	ProShares Ultra Semiconductors	20260821	87.14	87.18	83.48	84.47	536505	84.47	down	down	correct
USDU.US	WisdomTree Trust	20260821	26.21	26.25	26.2	26.23	2254500	26.23	up	up	correct
USFR.US	WisdomTree Trust	20260821	50.49	50.5	50.49	50.49	4155853	50.3296
USL.US	United States 12 Month Oil Fund LP	20260821	53	53.12	52.79	52.88	16000	52.88	down	down	correct
USML.US	ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN	20260821	86.21	86.23	85.72	86.11	3342	86.11	down	down	correct
USO.US	United States Oil Fund LP	20260821	134.98	135.91	133.89	134.64	3550000	134.64	down	down	correct
USRT.US	iShares Core U.S. REIT ETF	20260821	67.42	67.46	66.84	67.12	543400	67.12	down	down	correct
USSG.US	DBX ETF Trust	20260821	71.91	72.125	71.91	72.064	8400	72.064	up	up	correct
UST.US	ProShares Ultra 7	20260821	41.2	41.2	41.04	41.1	4000	41.1	down	down	correct
USTB.US	VictoryShares USAA Core Short	20260821	50.49	50.49	50.44	50.47	275400	50.47	down	down	correct
USVM.US	VictoryShares USAA MSCI USA Small Cap Value Momentum ETF	20260821	110.11	110.13	109.505	110.11	30900	110.11
UTES.US	ETFis Series Trust I	20260821	75.84	75.84	74.03	74.03	423900	74.03	down	down	correct
UTSL.US	Direxion Daily Utilities Bull 3X Shares	20260821	40.5	40.605	37.39	37.41	299900	37.41	down	down	correct
UUP.US	Invesco DB US Dollar Index Trust	20260821	27.89	27.94	27.89	27.9	592900	27.9	up	up	correct
UWM.US	ProShares Ultra Russell2000	20260821	66.3	66.51	65.65	66.34	125300	66.34	up	up	correct
UXI.US	ProShares Ultra Industrials	20260821	59.63	59.63	59.23	59.45	1700	59.45	down	down	correct
UYG.US	ProShares Ultra Financials	20260821	96.28	97.85	96.28	97.26	4800	97.26	up	up	correct
UYM.US	ProShares Ultra Basic Materials	20260821	32.41	32.7	32.32	32.55	12800	32.55	up	down	incorrect
VALQ.US	American Century ETF Trust	20260821	72.56	72.85	72.56	72.703	1300	72.703	up	up	correct
VAW.US	Vanguard Materials Index Fund ETF Shares	20260821	237.91	240.11	237.91	239.67	38900	239.67	up	up	correct
VB.US	Vanguard Small	20260821	304.45	305.11	303.59	304.76	460900	304.76	up	up	correct
VBK.US	Vanguard Small	20260821	358.41	359.56	356.35	358.65	128600	358.65	up	up	correct
VBND.US	ETF Series Solutions	20260821	42.83	42.845	42.786	42.815	8400	42.815	down	down	correct
VBR.US	Vanguard Small	20260821	248.82	249.45	248.51	249.18	170400	249.18	up	up	correct
VCLN.US	Virtus Duff & Phelps Clean Energy ETF	20260821	27.69	27.69	27.582	27.582	500	27.582	down	down	correct
VCR.US	Vanguard Consumer Discretionary Index Fund ETF Shares	20260821	395.08	398.5	393.43	397.13	64300	397.13	up	up	correct
VDC.US	Vanguard Consumer Staples Index Fund ETF Shares	20260821	230.71	231.81	230.12	231.75	353400	231.75	up	up	correct
VDE.US	Vanguard Energy Index Fund ETF Shares	20260821	179.99	181.22	178.68	179.58	502100	179.58	down	down	correct
VEA.US	Vanguard FTSE Developed Markets Index Fund ETF Shares	20260821	73.5	73.58	73.33	73.42	11326800	73.42	down	down	correct
VEGA.US	AdvisorShares Trust	20260821	53.15	53.22	53.15	53.19	3100	53.19	up	up	correct
VEGI.US	iShares MSCI Global Agriculture Producers ETF	20260821	45.89	46.84	45.74	46.72	40400	46.72	up	up	correct
VEGN.US	US Vegan Climate ETF	20260821	77.3	77.3	76.718	77.135	6200	77.135	down	down	correct
VEU.US	Vanguard FTSE All	20260821	85.71	85.87	85.54	85.69	1389900	85.69	down	down	correct
VFH.US	Vanguard Financials Index Fund ETF Shares	20260821	140.2	141.09	140.15	140.72	1160700	140.72	up	up	correct
VGK.US	Vanguard FTSE Europe Index Fund ETF Shares	20260821	92.5	92.79	92.49	92.72	1490500	92.72	up	up	correct
VGT.US	Vanguard World Fund	20260821	119.16	119.16	117.57	118.42	11735700	118.42	down	down	correct
VHT.US	Vanguard Health Care Index Fund ETF Shares	20260821	323.08	329.18	322.69	327.7	297300	327.7	up	up	correct
VIDI.US	ETF Series Solutions	20260821	40.42	40.46	40.34	40.46	8400	40.46	up	up	correct
VIG.US	Vanguard Specialized Funds	20260821	243.17	244.3	243.14	243.91	766000	243.91	up	up	correct
VIOG.US	Vanguard S&P Small	20260821	149.68	149.68	148.71	149.58	12000	149.58	down	down	correct
VIOO.US	Vanguard Admiral Funds	20260821	136.43	136.7	135.79	136.58	53900	136.58	up	up	correct
VIOV.US	Vanguard S&P Small	20260821	118.68	118.9	118.33	118.85	31800	118.85	up	up	correct
VIS.US	Vanguard Industrials Index Fund ETF Shares	20260821	347.16	347.49	344.89	345.76	113300	345.76	down	down	correct
VLU.US	SPDR S&P 1500 Value Tilt ETF	20260821	248.03	248.11	247.86	248.02	3700	248.02	down	down	correct
VNLA.US	Janus Henderson Short Duration Income ETF	20260821	48.94	48.96	48.94	48.96	227015	48.7705	up	up	correct
VNQ.US	Vanguard Specialized Funds	20260821	98.89	98.97	98.17	98.5	2895300	98.5	down	down	correct
VNSE.US	Natixis ETF Trust II	20260821	41.838	41.838	41.838	41.838	100	41.838
VO.US	Vanguard Mid	20260821	83.02	83.15	82.85	82.97	1665100	82.97	down	down	correct
VOE.US	Vanguard Mid	20260821	209.08	209.43	208.62	208.64	169800	208.64	down	down	correct
VOO.US	Vanguard S&P 500 ETF	20260821	704.07	705.8	702.44	703.71	10712800	703.71	down	down	correct
VOOG.US	Vanguard S&P 500 Growth Index Fund ETF Shares	20260821	83.63	83.76	83.21	83.46	918900	83.46	down	down	correct
VOOV.US	Vanguard Admiral Funds	20260821	228.95	229.45	228.56	229.03	55900	229.03	up	up	correct
VOT.US	Vanguard Mid	20260821	305.25	305.96	303.81	305.46	117900	305.46	up	up	correct
VOX.US	Vanguard Communication Services Index Fund ETF Shares	20260821	185.25	186.54	184.76	185.96	217700	185.96	up	up	correct
VPC.US	ETFis Series Trust I	20260821	15.68	15.745	15.68	15.745	1000	15.745	up	up	correct
VPL.US	Vanguard FTSE Pacific Index Fund ETF Shares	20260821	115.31	115.49	114.88	115.11	275000	115.11	down	down	correct
VPU.US	Vanguard Utilities Index Fund ETF Shares	20260821	189.81	189.81	185.03	185.03	320900	185.03	down	down	correct
VRAI.US	Virtus Real Asset Income ETF	20260821	29.155	29.155	29.015	29.02	600	29.02	down	down	correct
VRP.US	Invesco Variable Rate Preferred ETF	20260821	24.17	24.17	24.14	24.17	516365	24.0805
VSLU.US	ETF Opportunities Trust	20260821	48.86	48.89	48.745	48.77	25900	48.77	down	down	correct
VSS.US	Vanguard FTSE All	20260821	160.25	160.37	159.78	160.06	142000	160.06	down	down	correct
VT.US	Vanguard Total World Stock Index Fund ETF Shares	20260821	160.9	161.17	160.46	160.77	1548400	160.77	down	down	correct
VTEB.US	Vanguard Tax	20260821	49.56	49.59	49.49	49.54	6910926	49.396	down	down	correct
VTI.US	Vanguard Index Funds	20260821	378.835	379.225	377.415	378.24	2832210	378.24	down	down	correct
VTV.US	Vanguard Value Index Fund ETF Shares	20260821	226.27	226.83	226.07	226.4	1935200	226.4	up	up	correct
VUG.US	Vanguard Growth Index Fund ETF Shares	20260821	87.58	87.81	87.08	87.5	4339176	87.5	down	down	correct
VUSE.US	Vident Core U.S. Equity Fund	20260821	73.27	73.47	73.03	73.408	7200	73.408	up	up	correct
VV.US	Vanguard Large	20260821	352.85	353.59	351.87	352.6	148300	352.6	down	down	correct
VWO.US	Vanguard FTSE Emerging Markets Index Fund ETF Shares	20260821	60.64	60.66	60.35	60.45	3925800	60.45	down	down	correct
VXF.US	Vanguard Extended Market Index Fund ETF Shares	20260821	245.19	245.72	243.95	245.53	293700	245.53	up	down	incorrect
VYM.US	Vanguard High Dividend Yield Index Fund ETF Shares	20260821	164.85	165.4	164.82	164.97	945900	164.97	up	up	correct
WANT.US	Direxion Daily Cnsmr Discret Bull 3XShrs	20260821	41.37	42.45	40.98	42.28	12100	42.28	up	up	correct
WBIF.US	Absolute Shares Trust	20260821	36.87	37.07	36.87	37.04	1300	37.04	up	up	correct
WBIG.US	WBI BullBear Yield 3000 ETF	20260821	27.075	27.1055	27.075	27.1055	170	27.0718	up	up	correct
WBIL.US	WBI BullBear Quality 3000 ETF	20260821	40.662	40.67	40.59	40.59	1600	40.59	down	down	correct
WBIY.US	WBI Power Factor High Dividend ETF	20260821	38.76	38.99	38.76	38.85	4100	38.85	up	up	correct
WDIV.US	SPDR Index Shares Funds	20260821	85.37	85.37	85.23	85.23	4200	85.23	down	down	correct
WEAT.US	Teucrium Wheat	20260821	25.37	25.47	25.19	25.41	385300	25.41	up	up	correct
WEBL.US	Direxion Daily Dow Jones Internet Bull 3X Shares	20260821	27.66	28.51	27.51	28.34	95400	28.34	up	up	correct
WEBS.US	Direxion Daily Dow Jones Internet Bear 3X Shares	20260821	15.06	15.37	14.8	14.9	52000	14.9	down	down	correct
WIP.US	SPDR FTSE International Government Inflation	20260821	39.79	39.92	39.7	39.88	70399	39.7578	up	up	correct
WLTH.US	WLTH	20260821	9.24	9.39	9.11	9.22	1437500	9.22	down	down	correct
WOMN.US	Impact Shares YWCA Women's Empowerment ETF	20260821	45.39	45.7	45.39	45.55	900	45.55	up	up	correct
WTMF.US	WisdomTree Managed Futures Strategy Fund	20260821	41.91	41.91	41.84	41.9	8000	41.9	down	down	correct
WWJD.US	Inspire International ESG ETF	20260821	41.15	41.34	41.07	41.31	76900	41.31	up	up	correct
XAR.US	SPDR S&P Aerospace & Defense ETF	20260821	274.35	275.05	271.8	272.74	148000	272.74	down	down	correct
XBI.US	SPDR S&P Biotech ETF	20260821	164.6	167.91	163.74	165.73	10010500	165.73	up	up	correct
XCEM.US	Columbia EM Core ex	20260821	50.84	50.87	50.49	50.585	107700	50.585	down	down	correct
XCLR.US	Global X S&P 500® Collar 95	20260821	27.97	28.01	27.94	27.978	1000	27.978	up	up	correct
XDIV.US	Metaurus Equity Component Trust	20260821	31.28	31.28	31.17	31.25	10400	31.25	down	down	correct
XES.US	SPDR S&P Oil & Gas Equipment & Services ETF	20260821	121.79	122.5	119.88	120.91	25400	120.91	down	up	incorrect
XHB.US	SPDR S&P Homebuilders ETF	20260821	106.61	107.04	105.85	106.5	1122900	106.5	down	down	correct
XHE.US	SPDR Series Trust	20260821	95.82	96.75	95.5	96.68	6500	96.68	up	up	correct
XHS.US	SPDR Series Trust	20260821	135.61	136.59	135.52	136.59	7100	136.59	up	up	correct
XITK.US	SPDR Series Trust	20260821	200.3	201.815	200.24	201.815	700	201.815	up	down	incorrect
XLB.US	Materials Select Sector SPDR Fund	20260821	53.07	53.72	52.95	53.54	14467100	53.54	up	up	correct
XLC.US	Communication Services Select Sector SPDR Fund	20260821	111.02	112.02	110.77	111.4	5055200	111.4	up	up	correct
XLE.US	The Select Sector SPDR Trust	20260821	63.905	64.3	63.35	63.64	27798587	63.64	down	down	correct
XLF.US	Financial Select Sector SPDR Fund	20260821	57.32	57.7	57.25	57.48	27273100	57.48	up	up	correct
XLG.US	Invesco S&P 500 Top 50 ETF	20260821	62.2	62.32	61.93	62.08	599900	62.08	down	up	incorrect
XLI.US	Industrial Select Sector SPDR Fund	20260821	180.95	181.24	179.79	180.25	5470900	180.25	down	up	incorrect
XLK.US	Technology Select Sector SPDR Fund	20260821	184.42	184.56	181.9	183.31	5781100	183.31	down	down	correct
XLP.US	Consumer Staples Select Sector SPDR Fund	20260821	85.6	86.01	85.28	85.99	11194000	85.99	up	up	correct
XLRE.US	The Real Estate Select Sector SPDR Fund	20260821	45.2	45.255	44.934	45.08	3968900	45.08	down	down	correct
XLSR.US	SPDR SSGA U.S. Sector Rotation ETF	20260821	66.01	66.275	65.95	66.05	37600	66.05	up	up	correct
XLU.US	The Select Sector SPDR Trust	20260821	43.9	43.96	42.75	42.77	22073000	42.77	down	down	correct
XLV.US	Health Care Select Sector SPDR Fund	20260821	171.91	175.6	171.79	174.62	10166900	174.62	up	up	correct
XLY.US	The Select Sector SPDR Trust	20260821	117.44	118.43	116.74	118.02	6561400	118.02	up	up	correct
XME.US	SPDR Series Trust	20260821	117.54	119.74	117.11	119.34	4356200	119.34	up	up	correct
XMHQ.US	Invesco S&P MidCap Quality ETF	20260821	119.23	119.46	118.89	119.27	103100	119.27	up	up	correct
XMLV.US	Invesco S&P MidCap Low Volatility ETF	20260821	68.09	68.2	67.7	67.73	17400	67.73	down	up	incorrect
XMMO.US	Invesco S&P MidCap Momentum ETF	20260821	158.32	158.38	156.51	157.09	166100	157.09	down	up	incorrect
XMVM.US	Invesco S&P MidCap Value with Momentum ETF	20260821	74.62	74.85	74.51	74.85	16000	74.85	up	down	incorrect
XNTK.US	SPDR NYSE Technology ETF	20260821	360.45	360.45	355.27	357.31	23800	357.31	down	up	incorrect
XOP.US	SPDR S&P Oil & Gas Exploration & Production ETF	20260821	188.1	190.66	187.49	189.54	2991600	189.54	up	up	correct
XPH.US	SPDR Series Trust	20260821	72.84	73.35	72.68	72.8	83600	72.8	down	down	correct
XPND.US	First Trust Exchange	20260821	38.919	39.175	38.919	39.17	17100	39.17	up	up	correct
XPP.US	ProShares Ultra FTSE China 50	20260821	21.82	21.83	21.57	21.59	2900	21.59	down	down	correct
XRMI.US	Global X S&P 500® Risk Managed Income ETF	20260821	17.4	17.474	17.39	17.435	6200	17.256	up	up	correct
XRT.US	SPDR S&P Retail ETF	20260821	87.43	87.83	87.15	87.71	2462100	87.71	up	down	incorrect
XSD.US	SPDR Series Trust	20260821	502.14	504.3	492.19	498.23	39100	498.23	down	down	correct
XSLV.US	Invesco S&P SmallCap Low Volatility ETF	20260821	53.08	53.14	52.89	52.96	3600	52.96	down	down	correct
XSMO.US	Invesco S&P SmallCap Momentum ETF	20260821	86.22	86.31	85.6	86.05	281000	86.05	down	down	correct
XSOE.US	WisdomTree Emerging Markets ex	20260821	47.77	47.82	47.505	47.505	33400	47.505	down	down	correct
XSVM.US	Invesco S&P SmallCap Value with Momentum ETF	20260821	69.97	70.1	69.73	70.06	21900	70.06	up	up	correct
XSW.US	SPDR S&P Software & Services ETF	20260821	200.11	202.07	198.53	201.83	31700	201.83	up	up	correct
XTL.US	SPDR Series Trust	20260821	212.67	212.67	209.85	212.66	447300	212.66	down	down	correct
XTN.US	SPDR S&P Transportation ETF	20260821	107.34	108.3	107.34	108.14	9600	108.14	up	up	correct
XYLD.US	Global X Funds	20260821	41.66	41.71	41.52	41.64	659400	41.3291	down	down	correct
XYLG.US	Global X S&P 500® Covered Call & Growth ETF	20260821	29.54	29.568	29.49	29.525	7242	29.4156	down	up	incorrect
YANG.US	Direxion Shares ETF Trust	20260821	27.04	27.71	27	27.61	588400	27.61	up	down	incorrect
YCL.US	ProShares Ultra Yen	20260821	18.03	18.07	17.98	18.01	8000	18.01	down	up	incorrect
YCS.US	ProShares UltraShort Yen	20260821	54.47	54.69	54.47	54.59	21300	54.59	up	up	correct
YINN.US	Direxion Daily FTSE China Bull 3X Shares	20260821	31.04	31.08	30.34	30.48	769700	30.48	down	down	correct
YLD.US	Principal Exchange	20260821	18.96	18.96	18.93	18.94	99631	18.8274	down	down	correct
YOLO.US	AdvisorShares Trust	20260821	3	3.06	2.92	3.06	42800	3.06	up	up	correct
YXI.US	ProShares Short FTSE China 50	20260821	21.6	21.6	21.6	21.6	100	21.6
YYY.US	Amplify ETF Trust	20260821	11.36	11.4	11.34	11.4	207322	11.2802	up	up	correct
ZHDG.US	ZEGA Buy and Hedge ETF	20260821	23.925	24.1	23.78	23.94	43800	23.94	up	up	correct
ZIG.US	ETF Series Solutions	20260821	41.1	41.298	41.1	41.298	1200	41.298	up	up	correct
ZROZ.US	PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange	20260821	58.17	58.3	57.85	57.97	735900	57.97	down	down	correct
ZSL.US	ProShares Trust II	20260821	21.25	21.7	21.01	21.38	2480900	21.38	up	up	correct