CollectAI

close-nyse_etfs

2026/08/25

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAA.US	Listed Funds Trust	20260825	24.97	25.18	24.96	24.96	70800	24.87	down	down	correct
AAAU.US	Goldman Sachs Physical Gold ETF	20260825	45.44	46.02	45.39	46	1884300	46	up	up	correct
ABEQ.US	Absolute Core Strategy ETF	20260825	39.3392	39.4	39.31	39.37	14368	39.37	up	up	correct
ACES.US	ALPS Clean Energy ETF	20260825	30.86	30.96	30.535	30.73	24196	30.73	down	up	incorrect
ACSG.US	Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF	20260825	49.3379	49.3379	49.3379	49.3379	246	49.3379
ACVF.US	ETF Opportunities Trust	20260825	55.65	55.65	55.51	55.6328	12989	55.6328	down	down	correct
ADIV.US	SmartETFs Asia Pacific Dividend Builder ETF	20260825	19.9	19.963	19.9	19.963	3800	19.963	up	up	correct
AFK.US	VanEck Vectors Africa Index ETF	20260825	29.49	29.85	29.4201	29.85	20085	29.85	up	up	correct
AFLG.US	First Trust Active Factor Large Cap ETF	20260825	44.87	44.87	44.65	44.81	44831	44.81	down	down	correct
AFMC.US	First Trust Active Factor Mid Cap ETF	20260825	41.36	41.36	40.92	41.05	18389	41.05	down	down	correct
AFSM.US	First Trust Active Factor Small Cap ETF	20260825	40.57	40.57	40.39	40.56	10302	40.56	down	down	correct
AGG.US	iShares Core U.S. Aggregate Bond ETF	20260825	97.79	98.01	97.76	98.01	5576095	97.6709	up	down	incorrect
AGGY.US	WisdomTree Trust	20260825	42.9	43.01	42.9	43	136611	42.82	up	up	correct
AGOX.US	Adaptive Growth Opportunities ETF	20260825	33.82	33.97	33.6	33.805	21200	33.805	down	down	correct
AGQ.US	ProShares Trust II	20260825	85.42	90.11	85.27	89.3	1764900	89.3	up	up	correct
AGZ.US	iShares Agency Bond ETF	20260825	108.44	109.4999	108.1461	108.9409	9995	108.63	up	up	correct
AHYB.US	American Century ETF Trust	20260825	46.11	46.13	46.08	46.13	1100	46.13	up	up	correct
AIEQ.US	AI Powered Equity ETF	20260825	50.72	50.72	50.3713	50.5022	3171	50.5022	down	down	correct
ALTL.US	Pacer Funds Trust	20260825	46.92	47.06	46.91	46.9769	1716	46.9769	up	up	correct
AMAX.US	Starboard Investment Trust	20260825	7.7	7.72	7.6	7.72	92288	7.6448	up	down	incorrect
AMLP.US	ALPS ETF Trust	20260825	54.8	55.01	54.58	54.61	1002005	54.61	down	down	correct
AMOM.US	QRAFT AI	20260825	57.63	57.63	57.53	57.537	1000	57.537	down	up	incorrect
AMUB.US	UBS ETRACS Alerian MLP Index ETN Series B	20260825	23.4994	23.4994	23.4994	23.4994	8	23.1903
AMZA.US	InfraCap MLP ETF	20260825	50.13	50.16	49.45	49.61	32700	49.61	down	down	correct
ANEW.US	ProShares Trust	20260825	54.4508	54.4508	54.4508	54.4508	98	54.4508
AOA.US	iShares Trust	20260825	99.21	99.27	98.88	99.26	93902	99.26	up	up	correct
AOK.US	iShares Core Conservative Allocation ETF	20260825	41.44	41.49	41.36	41.49	95300	41.49	up	up	correct
AOM.US	iShares Core Moderate Allocation ETF	20260825	49.82	49.98	49.76	49.97	90746	49.97	up	up	correct
AOR.US	iShares Trust	20260825	69.97	70.095	69.81	70.09	204287	70.09	up	up	correct
ARB.US	AltShares Trust	20260825	29.77	29.8	29.76	29.76	3700	29.76	down	down	correct
ARGT.US	Global X Funds	20260825	94.47	95.53	93.83	95.49	76413	95.49	up	down	incorrect
ARKF.US	ARK ETF Trust	20260825	45.43	46.68	45.43	46.63	91000	46.63	up	down	incorrect
ARKK.US	ARK ETF Trust	20260825	84.25	86.84	84.2001	86.37	5278661	86.37	up	up	correct
ARKW.US	ARK Next Generation Internet ETF	20260825	153.665	156.2777	153.665	155.62	30889	155.62	up	up	correct
ASEA.US	Global X Funds	20260825	21.75	21.78	21.73	21.745	12513	21.745	down	down	correct
ASHR.US	DBX ETF Trust	20260825	34.02	34.09	33.96	34.08	2275613	34.08	up	up	correct
ASHS.US	Xtrackers Harvest CSI 500 China	20260825	42.27	42.34	42.18	42.33	6772	42.33	up	down	incorrect
ATFV.US	Alger 35 ETF	20260825	39.5	39.5	39.03	39.446	219400	39.446	down	down	correct
AUSF.US	Global X Funds	20260825	52.19	52.22	51.93	52.17	31760	52.17	down	up	incorrect
AVDE.US	American Century ETF Trust	20260825	94.44	94.78	94.275	94.73	697000	94.73	up	up	correct
AVDV.US	American Century ETF Trust	20260825	112.06	112.71	111.9	112.66	697687	112.66	up	up	correct
AVEM.US	American Century ETF Trust	20260825	94.13	94.76	93.945	94.73	1319927	94.73	up	up	correct
AVES.US	Avantis® Emerging Markets Value ETF	20260825	65.78	66.16	65.665	66.13	82202	66.13	up	up	correct
AVIG.US	Avantis Core Fixed Income ETF	20260825	40.89	40.96	40.86	40.955	121657	40.955	up	up	correct
AVIV.US	Avantis International Large Cap	20260825	83.68	83.9325	83.524	83.89	83769	83.89	up	up	correct
AVLV.US	American Century ETF Trust	20260825	94.84	94.84	94.32	94.44	1085854	94.44	down	down	correct
AVMU.US	Avantis Core Municipal Fixed Income ETF	20260825	45.19	45.19	45.165	45.17	1283	45.17	down	up	incorrect
AVRE.US	AVRE	20260825	48.58	48.62	48.355	48.565	46403	48.565	down	down	correct
AVSF.US	American Century ETF Trust	20260825	46.39	46.435	46.39	46.415	55200	46.415	up	down	incorrect
AVUS.US	American Century ETF Trust	20260825	130.66	130.66	130	130.38	331649	130.38	down	down	correct
AVUV.US	American Century ETF Trust	20260825	126.02	126.27	125.08	125.43	1265170	125.43	down	down	correct
AWAY.US	ETFMG Travel Tech ETF	20260825	20.32	20.32	20.1783	20.2451	7647	20.2451	down	down	correct
BAB.US	Invesco Exchange	20260825	26.47	26.53	26.41	26.51	513164	26.51	up	up	correct
BAR.US	GraniteShares Gold Trust	20260825	45.4	45.96	45.34	45.96	152754	45.96	up	down	incorrect
BATT.US	Amplify ETF Trust	20260825	15.97	16.07	15.9	16.07	27800	16.07	up	down	incorrect
BBC.US	Virtus LifeSci Biotech Clinical Trials ETF	20260825	54.66	55.96	54.66	55.76	27919	55.76	up	up	correct
BBMC.US	JPMorgan BetaBuilders U.S. Mid Cap Equity ETF	20260825	127.76	127.8754	127.62	127.8754	10493	127.8754	up	up	correct
BBP.US	ETFis Series Trust I	20260825	108.98	109.26	108.82	108.9825	6580	108.9825	up	up	correct
BBSC.US	JPMorgan BetaBuilders U.S. Small Cap Equity ETF	20260825	91.1	91.2628	91.1	91.2628	559	91.2628	up	down	incorrect
BCD.US	Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K	20260825	37.69	37.97	37.69	37.89	102433	37.89	up	up	correct
BCI.US	Aberdeen Standard Bloomberg All Commodity Strategy K	20260825	24.98	25.205	24.98	25.12	900542	25.12	up	down	incorrect
BDCX.US	ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN	20260825	20.96	21.0816	20.72	21.0816	676	21.0816	up	up	correct
BDCZ.US	UBS ETRACS Wells Fargo Business Development Company Index ETN	20260825	15.49	15.5783	15.49	15.5783	210	15.5783	up	down	incorrect
BDRY.US	ETF Managers Group Commodity Trust I	20260825	14.73	15.15	14.7	15.065	75424	15.065	up	up	correct
BEDZ.US	AdvisorShares Hotel ETF	20260825	36.5541	36.5541	36.5541	36.5541	0	36.5541
BERZ.US	MicroSectors™ Solactive FANG & Innovation	20260825	21.46	21.86	21.08	21.66	33977	21.66	up	up	correct
BETZ.US	Roundhill Sports Betting & iGaming ETF	20260825	19.95	20	19.8414	19.8924	10664	19.8924	down	down	correct
BFOR.US	Barron's 400 ETF	20260825	24.3	24.33	24.16	24.22	9264	24.22	down	down	correct
BIBL.US	Northern Lights Fund Trust IV	20260825	55.91	55.91	55.49	55.76	23045	55.76	down	down	correct
BIGY.US	ETF Series Solutions	20260825	52.5	52.5	52.36	52.4593	2922	52.4593	down	down	correct
BIL.US	SPDR Bloomberg Barclays 1	20260825	91.61	91.62	91.61	91.62	7515700	91.3404	up	up	correct
BILS.US	SPDR Series Trust	20260825	99.38	99.39	99.38	99.38	311123	99.0658
BITO.US	ProShares Bitcoin Strategy ETF	20260825	10.615	10.75	10.54	10.66	76579400	10.66	up	down	incorrect
BITQ.US	Exchange Traded Concepts Trust	20260825	24.82	26.18	24.8	26.03	212100	26.03	up	down	incorrect
BIV.US	Vanguard Intermediate	20260825	75.75	75.905	75.715	75.9	1410505	75.6126	up	up	correct
BIZD.US	VanEck Vectors BDC Income ETF	20260825	13.45	13.45	13.3201	13.39	2239029	13.39	down	down	correct
BKAG.US	BNY Mellon Core Bond ETF	20260825	41.44	41.53	41.437	41.53	109000	41.3886	up	up	correct
BKEM.US	BNY Mellon ETF Trust	20260825	30.49	30.63	30.49	30.625	3200	30.625	up	up	correct
BKF.US	iShares MSCI BRIC ETF	20260825	40.74	40.82	40.72	40.82	10389	40.82	up	up	correct
BKHY.US	BNY Mellon High Yield Beta ETF	20260825	47.37	47.446	47.36	47.446	13200	47.1889	up	down	incorrect
BKIE.US	BNY Mellon International Equity ETF	20260825	34.97	35.06	34.885	35.05	76700	35.05	up	up	correct
BKLC.US	BNY Mellon US Large Cap Core Equity ETF	20260825	49	49.02	48.79	48.97	319605	48.97	down	down	correct
BKLN.US	Invesco Exchange	20260825	20.51	20.51	20.5	20.51	4484168	20.51
BKMC.US	BNY Mellon US Mid Cap Core Equity ETF	20260825	41.4	41.4	41.1	41.1597	10195	41.1597	down	down	correct
BKSE.US	BNY Mellon ETF Trust	20260825	44.7	44.794	44.69	44.794	4700	44.794	up	up	correct
BKUI.US	BNY Mellon ETF Trust	20260825	49.71	49.72	49.71	49.72	10500	49.5611	up	up	correct
BLES.US	Northern Lights Fund Trust IV	20260825	50.34	50.34	50.2	50.23	4719	50.23	down	down	correct
BLOK.US	Amplify Transformational Data Sharing ETF	20260825	62.54	64.56	62.39	64.5	241100	64.5	up	up	correct
BLV.US	Vanguard Long	20260825	66.54	66.83	66.465	66.83	340624	66.5466	up	down	incorrect
BMED.US	BlackRock Future Health ETF	20260825	34.76	34.86	34.76	34.819	1700	34.819	up	up	correct
BNDC.US	FlexShares Core Select Bond Fund	20260825	21.72	21.86	21.72	21.8556	24645	21.8556	up	up	correct
BNDD.US	BNDD	20260825	96.4	96.753	96.39	96.753	400	96.4624	up	up	correct
BNKD.US	MicroSectors U.S. Big Banks Index	20260825	27	27	26.81	26.81	300	26.81	down	up	incorrect
BNKU.US	MicroSectors U.S. Big Banks Index 3X Leveraged ETNs	20260825	45	45.6099	44.4645	45.3202	1808	45.3202	up	up	correct
BNO.US	United States Brent Oil Fund LP	20260825	51.31	51.78	50.26	50.26	1790200	50.26	down	up	incorrect
BOAT.US	SonicShares Global Shipping ETF	20260825	49.88	49.9989	49.5602	49.76	53106	49.76	down	down	correct
BOIL.US	ProShares Ultra Bloomberg Natural Gas	20260825	18.9	19.77	18.76	19.73	4023900	19.73	up	up	correct
BOND.US	PIMCO Active Bond Exchange	20260825	90.97	91.145	90.915	91.12	511583	90.7169	up	up	correct
BOUT.US	Innovator ETFs Trust	20260825	44.86	44.86	44.65	44.67	1100	44.67	down	down	correct
BRF.US	VanEck Vectors ETF Trust	20260825	15.61	15.88	15.56	15.86	3500	15.86	up	up	correct
BRZU.US	Direxion Daily MSCI Brazil Bull 2X Shares	20260825	91.09	94.6	89.91	94.56	28682	94.56	up	down	incorrect
BSV.US	Vanguard Short	20260825	77.7	77.75	77.6552	77.73	1612796	77.4608	up	down	incorrect
BTAL.US	AGFiQ U.S. Market Neutral Anti	20260825	12.07	12.115	12	12	353712	12	down	down	correct
BUL.US	Pacer US Cash Cows Growth ETF	20260825	65.37	65.6834	65.37	65.6834	5177	65.6834	up	down	incorrect
BULZ.US	MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs	20260825	35.67	36.345	35.05	35.5	349100	35.5	down	down	correct
BUZZ.US	VanEck Vectors ETF Trust	20260825	36.51	36.85	36.48	36.85	8600	36.85	up	up	correct
BWX.US	SPDR Bloomberg Barclays International Treasury Bond ETF	20260825	22	22.05	21.98	22.04	945065	21.9953	up	up	correct
BWZ.US	SPDR Bloomberg Barclays Short Term International Treasury Bond ETF	20260825	27.38	27.4389	27.3327	27.4053	25757	27.3553	up	down	incorrect
BYLD.US	iShares Yield Optimized Bond ETF	20260825	22.36	22.42	22.36	22.42	35300	22.42	up	up	correct
BZQ.US	ProShares Trust	20260825	21.98	22.02	21.0946	21.0946	6424	21.0946	down	down	correct
CANE.US	Teucrium Sugar	20260825	11.04	11.16	11.02	11.11	143500	11.11	up	down	incorrect
CAPE.US	Barclays ETN+ Shiller Capet ETN	20260825	33.5	33.58	33.48	33.567	5900	33.567	up	up	correct
CBON.US	VanEck Vectors ChinaAMC China Bond ETF	20260825	24.13	24.15	24.01	24.085	5998	24.0585	down	up	incorrect
CBSE.US	Listed Funds Trust	20260825	48.261	48.3381	48.261	48.3381	3891	48.3381	up	up	correct
CCOR.US	Core Alternative ETF	20260825	26.72	26.72	26.4601	26.5969	936	26.5969	down	down	correct
CEF.US	Sprott Physical Gold and Silver Trust	20260825	47.27	47.69	46.78	47.63	617100	47.63	up	up	correct
CEFD.US	ETRACS Monthly Pay 1.5X Leveraged Closed	20260825	18.97	19.0736	18.97	19.0736	318	19.0736	up	down	incorrect
CEW.US	WisdomTree Emerging Currency Strategy Fund	20260825	20.01	20.07	19.9801	20.07	1260	20.07	up	up	correct
CGW.US	Invesco Exchange	20260825	65.74	65.74	65.42	65.61	27800	65.61	down	down	correct
CHAU.US	Direxion Daily CSI 300 China A Share Bull 2X Shares	20260825	21.36	21.36	21.2	21.3	26743	21.3	down	down	correct
CHGX.US	ETF Series Solutions	20260825	33.88	33.88	33.73	33.8341	11977	33.8341	down	down	correct
CHIQ.US	Global X MSCI China Consumer Disc ETF	20260825	17.68	17.74	17.54	17.71	19100	17.71	up	up	correct
CLSM.US	Cabana Target Leading Sector Moderate ETF	20260825	27.38	27.4103	27.355	27.4103	5869	27.4103	up	up	correct
CMBS.US	iShares Trust	20260825	48.35	48.53	48.35	48.53	42056	48.3818	up	down	incorrect
CMDY.US	iShares Bloomberg Roll Select Broad Commodity ETF	20260825	61.71	62.165	61.71	61.96	53400	61.96	up	up	correct
CMF.US	iShares Trust	20260825	56.57	56.5999	56.51	56.565	495061	56.4203	down	down	correct
CNBS.US	Amplify ETF Trust	20260825	28.485	28.675	28.485	28.6432	1666	28.6432	up	up	correct
CNRG.US	SPDR Kensho Clean Power ETF	20260825	89.39	89.9799	89.125	89.64	4548	89.64	up	down	incorrect
CNXT.US	VanEck Vectors ChinaAMC SME	20260825	48.8	49.011	48.62	48.81	64840	48.81	up	up	correct
COM.US	Direxion Shares ETF Trust	20260825	34.54	34.7399	34.4687	34.62	193091	34.62	up	up	correct
COMB.US	GraniteShares Bloomberg Commodity Broad Strategy No K	20260825	27	27.19	26.98	27.13	45758	27.13	up	up	correct
COPX.US	Global X Copper Miners ETF	20260825	93.93	96.34	93.63	96.32	3043589	96.32	up	up	correct
CORN.US	Teucrium Commodity Trust	20260825	19.25	19.61	19.185	19.59	402639	19.59	up	down	incorrect
CORP.US	PIMCO Investment Grade Corporate Bond Index Exchange	20260825	95.34	95.5112	95.17	95.5112	36979	95.119	up	up	correct
CPER.US	United States Copper Index Fund LP	20260825	40.17	40.83	40.1407	40.76	530984	40.76	up	up	correct
CQQQ.US	Invesco China Technology ETF	20260825	47.93	48.17	47.79	48.14	443300	48.14	up	up	correct
CRAK.US	VanEck Vectors ETF Trust	20260825	59.5	60	59.18	59.19	297588	59.19	down	down	correct
CRBN.US	iShares Trust	20260825	259.43	259.77	258.83	259.77	3834	259.77	up	up	correct
CRPT.US	First Trust SkyBridge Crypto Industry and Digital Economy ETF	20260825	14.02	14.876	14.02	14.69	82800	14.69	up	down	incorrect
CSD.US	Invesco S&P Spin	20260825	133.57	133.57	131.89	131.9673	6793	131.9673	down	down	correct
CTEX.US	ProShares S&P Kensho Cleantech ETF	20260825	32.76	33.058	32.69	33.058	2200	33.058	up	up	correct
CURE.US	Direxion Shares ETF Trust	20260825	144.28	147.75	143.995	146.59	38218	146.59	up	up	correct
CUT.US	Invesco MSCI Global Timber ETF	20260825	30.25	30.35	30.25	30.35	3100	30.35	up	up	correct
CVY.US	Invesco Zacks Multi	20260825	30.41	30.64	30.41	30.64	1100	30.64	up	down	incorrect
CWB.US	SPDR Bloomberg Barclays Convertible Securities ETF	20260825	103.36	104.859	102.94	103.68	294833	103.5229	up	up	correct
CWEB.US	Direxion Shares ETF Trust	20260825	21.14	21.69	21.04	21.6	350070	21.6	up	up	correct
CWI.US	SPDR MSCI ACWI ex	20260825	41.46	41.69	41.44	41.69	149465	41.69	up	up	correct
CWS.US	AdvisorShares Focused Equity ETF	20260825	74.05	74.05	72.675	72.8608	2839	72.8608	down	down	correct
CZA.US	Invesco Zacks Mid	20260825	127.26	127.26	126.57	126.6047	498	126.6047	down	up	incorrect
DAT.US	ProShares Big Data Refiners ETF	20260825	49.12	49.12	49.0949	49.0949	214	49.0949	down	down	correct
DBA.US	Invesco DB Multi	20260825	28.03	28.3	27.97	28.28	1066100	28.28	up	up	correct
DBAW.US	Xtrackers MSCI All World ex U.S. Hedged Equity ETF	20260825	48.51	48.62	48.465	48.595	19152	48.595	up	up	correct
DBB.US	Invesco DB Multi	20260825	25.54	25.735	25.48	25.72	489508	25.72	up	up	correct
DBC.US	Invesco DB Commodity Index Tracking Fund	20260825	30.42	30.65	30.42	30.43	540000	30.43	up	up	correct
DBE.US	Invesco DB Energy Fund	20260825	31.97	32.11	31.45	31.45	43600	31.45	down	down	correct
DBEF.US	Xtrackers MSCI EAFE Hedged Equity ETF	20260825	56.07	56.17	55.85	56.09	356900	56.09	up	up	correct
DBEM.US	Xtrackers MSCI Emerging Markets Hedged Equity ETF	20260825	39.02	39.22	39.02	39.22	4000	39.22	up	up	correct
DBEU.US	Xtrackers MSCI Europe Hedged Equity ETF	20260825	55.04	55.3	54.98	55.27	17200	55.27	up	up	correct
DBEZ.US	Xtrackers MSCI Eurozone Hedged Equity ETF	20260825	63.5907	63.5907	63.5907	63.5907	457	63.5907
DBJP.US	Xtrackers MSCI Japan Hedged Equity ETF	20260825	115.51	115.55	114.99	115.55	8900	115.55	up	up	correct
DBMF.US	iM DBi Managed Futures Strategy ETF	20260825	31.09	31.1	31	31.01	886000	31.01	down	up	incorrect
DBO.US	Invesco DB Oil Fund	20260825	21.15	21.35	20.86	20.87	500900	20.87	down	up	incorrect
DBP.US	Invesco DB Precious Metals Fund	20260825	106.03	107.4698	106.03	107.4698	2405	107.4698	up	up	correct
DDM.US	ProShares Ultra Dow30	20260825	68.48	68.5	67.7	68.21	80300	68.21	down	up	incorrect
DEED.US	First Trust TCW Securitized Plus ETF	20260825	21.141	21.17	21.1	21.165	3999	21.165	up	down	incorrect
DEEF.US	Xtrackers FTSE Developed ex US Multifactor ETF	20260825	40.3397	40.3397	40.3397	40.3397	177	40.3397
DEEP.US	Roundhill Acquirers Deep Value ETF	20260825	43.88	44.1552	43.88	44.1552	1206	44.1552	up	up	correct
DEM.US	WisdomTree Trust	20260825	55.25	55.55	55.2101	55.53	100236	55.53	up	down	incorrect
DES.US	WisdomTree U.S. SmallCap Dividend Fund	20260825	40.83	40.83	40.5	40.57	57800	40.495	down	up	incorrect
DEUS.US	Xtrackers Russell US Multifactor ETF	20260825	68.2	68.2	67.74	67.98	7800	67.98	down	down	correct
DEW.US	WisdomTree Global High Dividend Fund	20260825	73.07	73.3213	73.07	73.3213	1985	73.3213	up	up	correct
DFAC.US	Dimensional U.S. Core Equity 2 ETF	20260825	45.58	45.66	45.405	45.54	1508536	45.54	down	down	correct
DFAE.US	Dimensional ETF Trust	20260825	39.44	39.705	39.365	39.69	773400	39.69	up	up	correct
DFAI.US	Dimensional International Core Equity Market ETF	20260825	43.43	43.565	43.375	43.55	2132322	43.55	up	up	correct
DFAS.US	Dimensional U.S. Small Cap ETF	20260825	82.88	82.88	82.29	82.57	321424	82.57	down	down	correct
DFAT.US	Dimensional U.S. Targeted Value ETF	20260825	71.55	71.71	70.95	71.25	254200	71.25	down	up	incorrect
DFAU.US	Dimensional US Core Equity Market ETF	20260825	53.08	53.08	52.85	53.01	805764	53.01	down	up	incorrect
DFCF.US	Dimensional ETF Trust	20260825	41.65	41.755	41.64	41.75	1414208	41.75	up	down	incorrect
DFE.US	WisdomTree Europe SmallCap Dividend Fund	20260825	78.07	78.27	77.96	78.1	32791	78.1	up	up	correct
DFEN.US	Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace	20260825	70.19	70.4735	68.31	69.4	215965	69.4	down	down	correct
DFIP.US	Dimensional ETF Trust	20260825	40.43	40.515	40.425	40.5	146542	40.5	up	down	incorrect
DFIV.US	DFIV	20260825	58.24	58.42	58.11	58.4	1042038	58.4	up	down	incorrect
DFJ.US	WisdomTree Japan SmallCap Dividend Fund	20260825	113.47	113.68	112.87	113.6796	146921	113.6796	up	up	correct
DFNM.US	Dimensional ETF Trust	20260825	47.63	47.66	47.6	47.65	153300	47.65	up	up	correct
DFSD.US	Dimensional ETF Trust	20260825	47.38	47.43	47.355	47.42	520600	47.42	up	up	correct
DFUS.US	Dimensional U.S. Equity ETF	20260825	83.73	83.73	83.335	83.62	394700	83.62	down	down	correct
DGP.US	DB Gold Double Long ETN	20260825	168	172.61	168	172.61	210300	172.61	up	up	correct
DGRO.US	iShares Core Dividend Growth ETF	20260825	79.9	79.987	79.565	79.84	1312300	79.84	down	down	correct
DGS.US	WisdomTree Emerging Markets SmallCap Dividend Fund	20260825	63.82	64.17	63.82	64.17	29560	64.17	up	up	correct
DGT.US	SPDR Series Trust	20260825	192.52	192.52	191.57	192.257	8976	192.257	down	down	correct
DGZ.US	DB Gold Short ETN	20260825	5.0504	5.0504	5.0504	5.0504	71	5.0504
DHS.US	WisdomTree U.S. High Dividend Fund	20260825	119.34	119.69	118.894	119.58	29433	119.265	up	up	correct
DIA.US	SPDR Dow Jones Industrial Average ETF Trust	20260825	536.37	536.52	533.185	535.24	2444451	535.24	down	down	correct
DIAL.US	Columbia Diversified Fixed Income Allocation ETF	20260825	17.98	18.04	17.98	18.035	21034	17.9495	up	up	correct
DIG.US	ProShares Ultra Oil & Gas	20260825	66.39	67.3	65.98	65.98	16245	65.98	down	down	correct
DIM.US	WisdomTree International MidCap Dividend Fund	20260825	89.78	90.31	89.78	90.2459	6506	90.2459	up	up	correct
DIV.US	Global X SuperDividend U.S. ETF	20260825	19.86	19.925	19.77	19.91	119624	19.91	up	up	correct
DIVO.US	Amplify ETF Trust	20260825	48.8	48.85	48.605	48.81	803500	48.6143	up	up	correct
DIVS.US	SmartETFs Dividend Builder ETF	20260825	34.84	34.87	34.84	34.87	700	34.87	up	up	correct
DIVZ.US	Listed Funds Trust	20260825	38.625	38.84	38.62	38.768	19300	38.6521	up	up	correct
DJD.US	Invesco Dow Jones Industrial Average Dividend ETF	20260825	66.62	66.69	66.43	66.68	31672	66.68	up	up	correct
DJP.US	iPath Bloomberg Commodity Index Total Return(SM) ETN	20260825	49.72	50.05	49.56	49.81	29800	49.81	up	up	correct
DLN.US	WisdomTree U.S. LargeCap Dividend Fund	20260825	100.95	101.12	100.795	101.03	70872	100.9	up	down	incorrect
DLS.US	WisdomTree International SmallCap Dividend Fund	20260825	89.3	89.64	89.24	89.64	15825	89.64	up	up	correct
DNL.US	WisdomTree Global ex	20260825	46.76	46.8	46.6701	46.77	14180	46.77	up	up	correct
DOG.US	ProShares Short Dow30	20260825	21.21	21.34	21.21	21.27	1471900	21.27	up	up	correct
DOL.US	WisdomTree International LargeCap Dividend Fund	20260825	77.45	77.5855	77.12	77.5855	22600	77.5855	up	up	correct
DON.US	WisdomTree U.S. MidCap Dividend Fund	20260825	58.32	58.32	57.89	58.04	111258	57.93	down	down	correct
DOO.US	WisdomTree International Dividend ex	20260825	63.66	64.14	61.33	61.57	209600	61.57	down	up	incorrect
DPST.US	Direxion Shares ETF Trust	20260825	138.17	138.17	133.885	134.85	149800	134.85	down	up	incorrect
DRIP.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares	20260825	36.82	37	36.07	36.99	661681	36.99	up	up	correct
DRN.US	Direxion Shares ETF Trust	20260825	11.19	11.335	11.105	11.26	1198066	11.26	up	up	correct
DRV.US	Direxion Daily MSCI Real Estate Bear 3X Shares	20260825	17.59	17.79	17.44	17.54	79100	17.54	down	down	correct
DSI.US	iShares MSCI KLD 400 Social ETF	20260825	146.52	146.784	146.05	146.6	92161	146.6	up	up	correct
DSTL.US	Distillate U.S. Fundamental Stability & Value ETF	20260825	69.81	69.935	69.5701	69.86	53065	69.86	up	up	correct
DSTX.US	ETF Series Solutions	20260825	36.505	36.712	36.505	36.712	1600	36.712	up	up	correct
DTD.US	WisdomTree U.S. Total Dividend Fund	20260825	97.46	97.5419	97.21	97.533	16165	97.403	up	up	correct
DTEC.US	ALPS Disruptive Technologies ETF	20260825	51.9	52.53	51.73	52.43	4741	52.43	up	up	correct
DTH.US	WisdomTree International High Dividend Fund	20260825	59.07	59.18	58.89	59.11	66000	59.11	up	up	correct
DUG.US	ProShares UltraShort Oil & Gas	20260825	15.41	15.515	15.1516	15.515	179102	15.515	up	up	correct
DUSL.US	Direxion Shares ETF Trust	20260825	92.25	92.25	91.02	91.2	7828	91.2	down	down	correct
DUST.US	Direxion Daily Gold Miners Index Bear 2X Shares	20260825	31.18	31.2	29.01	29.08	2628437	29.08	down	up	incorrect
DVYE.US	iShares Inc.	20260825	35.41	35.6	35.3	35.57	117600	35.57	up	up	correct
DWM.US	WisdomTree International Equity Fund	20260825	76.85	77.18	76.85	77.18	8000	77.18	up	up	correct
DWMF.US	WisdomTree International Multifactor Fund	20260825	34.395	34.4414	34.395	34.4414	127	34.4414	up	down	incorrect
DWX.US	SPDR S&P International Dividend ETF	20260825	48.39	48.46	48.25	48.4223	12813	48.4223	up	up	correct
DXD.US	ProShares Trust	20260825	16.43	16.61	16.41	16.48	1402844	16.48	up	up	correct
DXJ.US	WisdomTree Japan Hedged Equity Fund	20260825	178.15	178.64	177.56	178.5	127500	178.5	up	up	correct
DYLD.US	Two Roads Shared Trust	20260825	22.37	22.37	22.2726	22.33	2319	22.2535	down	down	correct
DYNF.US	BlackRock ETF Trust	20260825	69.15	69.2	68.805	69.06	1506700	69.06	down	up	incorrect
DZZ.US	DB Gold Double Short ETN	20260825	1.61	1.61	1.61	1.61	400	1.61
EAGG.US	iShares Trust	20260825	46.81	46.93	46.81	46.93	240234	46.7671	up	down	incorrect
EAPR.US	Innovator MSCI Emerging Markets Power Buffer ETF	20260825	33.49	33.599	33.41	33.599	2100	33.599	up	down	incorrect
EASG.US	Xtrackers MSCI EAFE ESG Leaders Equity ETF	20260825	39.425	39.5108	39.4101	39.5108	1015	39.5108	up	up	correct
EBND.US	SPDR Bloomberg Barclays Emerging Markets Local Bond ETF	20260825	21.32	21.33	21.3	21.32	185178	21.2126
ECNS.US	iShares Trust	20260825	29.35	29.52	29.35	29.41	2000	29.41	up	up	correct
ECON.US	Columbia Emerging Markets Consumer ETF	20260825	35.28	35.5	35.28	35.5	24300	35.5	up	up	correct
EDC.US	Direxion Daily MSCI Emerging Markets Bull 3X Shares	20260825	78.64	80.28	78.13	80.1	139715	80.1	up	down	incorrect
EDIV.US	SPDR Index Shares Funds	20260825	42.11	42.36	42.0901	42.36	44140	42.36	up	down	incorrect
EDOG.US	ALPS Emerging Sector Dividend Dogs ETF	20260825	25.57	25.57	25.57	25.57	808	25.57
EDOW.US	First Trust Dow 30 Equal Weight ETF	20260825	46.43	46.43	46.23	46.377	16300	46.377	down	down	correct
EDV.US	Vanguard Extended Duration Treasury Index Fund ETF Shares	20260825	60.8	61.225	60.63	61.22	2309083	61.22	up	up	correct
EDZ.US	Direxion Daily MSCI Emerging Markets Bear 3X Shares	20260825	14.79	14.93	14.48	14.49	151100	14.49	down	down	correct
EELV.US	Invesco S&P Emerging Markets Low Volatility ETF	20260825	28.9	29.01	28.86	28.98	38600	28.98	up	up	correct
EEM.US	iShares MSCI Emerging Markets ETF	20260825	66.84	67.29	66.63	67.25	16396000	67.25	up	up	correct
EEMO.US	Invesco S&P Emerging Markets Momentum ETF	20260825	22.07	22.23	21.96	22.11	109200	22.11	up	up	correct
EEMS.US	iShares MSCI Emerging Markets Small	20260825	75.57	75.88	75.46	75.74	12300	75.74	up	up	correct
EEMX.US	SPDR MSCI Emerging Markets Fossil Fuel Free ETF	20260825	52.85	53.0575	52.73	53.0575	8618	53.0575	up	up	correct
EES.US	WisdomTree U.S. SmallCap Earnings Fund	20260825	68.28	68.3196	68.0162	68.3196	7677	68.3196	up	down	incorrect
EET.US	ProShares Ultra MSCI Emerging Markets	20260825	111.3	111.3	111.1999	111.1999	537	111.1999	down	down	correct
EEV.US	ProShares Trust	20260825	10.85	10.9	10.67	10.67	37300	10.67	down	down	correct
EFA.US	iShares MSCI EAFE ETF	20260825	108.51	108.83	108.24	108.81	6438700	108.81	up	down	incorrect
EFAX.US	SPDR MSCI EAFE Fossil Fuel Free ETF	20260825	56.0699	56.245	56.02	56.245	8545	56.245	up	down	incorrect
EFIV.US	SPDR S&P 500 ESG ETF	20260825	75.02	75.115	74.83	75.11	60427	75.11	up	up	correct
EFO.US	ProShares Ultra MSCI EAFE	20260825	78.945	79.1939	78.914	79.1939	3192	79.1939	up	up	correct
EFU.US	ProShares UltraShort MSCI EAFE	20260825	6.72	6.73	6.68	6.69	7900	6.69	down	down	correct
EFZ.US	ProShares Short MSCI EAFE	20260825	22.1899	22.19	22.1162	22.1162	1788	22.1162	down	down	correct
EIDO.US	iShares MSCI Indonesia ETF	20260825	12.74	12.79	12.69	12.79	941309	12.79	up	up	correct
EINC.US	VanEck Vectors Energy Income ETF	20260825	119.41	119.96	118.96	118.98	5600	118.98	down	down	correct
EIRL.US	iShares Trust	20260825	84.25	84.45	84.05	84.45	2900	84.45	up	down	incorrect
EIS.US	iShares MSCI Israel ETF	20260825	123.06	123.1913	122.3101	122.74	28171	122.74	down	down	correct
EJAN.US	Innovator MSCI Emerging Markets Power Buffer ETF January	20260825	36.91	36.91	36.81	36.875	11662	36.875	down	up	incorrect
EJUL.US	Innovator MSCI Emerging Markets Power Buffer ETF	20260825	31.34	31.3829	31.23	31.3669	14221	31.3669	up	up	correct
ELD.US	WisdomTree Emerging Markets Local Debt Fund	20260825	29.14	29.26	29.14	29.25	6461	29.105	up	up	correct
EMBD.US	Global X Emerging Markets Bond ETF	20260825	23.7	23.7	23.67	23.689	24600	23.5764	down	down	correct
EMHC.US	SPDR Bloomberg Barclays Emerging Markets USD Bond ETF	20260825	25.02	25.08	25.01	25.07	284400	24.9562	up	down	incorrect
EMLC.US	VanEck Vectors ETF Trust	20260825	25.9	25.9151	25.875	25.91	988263	25.7781	up	down	incorrect
EMLP.US	First Trust North American Energy Infrastructure Fund	20260825	43.87	44.08	43.82	43.89	122400	43.89	up	up	correct
EMMF.US	WisdomTree Emerging Markets Multifactor Fund	20260825	37.95	38.2498	37.95	38.2498	14150	38.2498	up	up	correct
EMNT.US	EMNT	20260825	99.14	99.195	99.09	99.156	4800	98.8257	up	up	correct
EMQQ.US	EMQQ The Emerging Markets Internet & Ecommerce ETF	20260825	33.9	34.44	33.9	34.44	64900	34.44	up	up	correct
EMTY.US	ProShares Trust	20260825	24.3217	24.3217	24.3217	24.3217	125	24.3217
ENFR.US	Alerian Energy Infrastructure ETF	20260825	39.24	39.45	39.18	39.26	79722	39.26	up	up	correct
EOCT.US	Innovator ETFs Trust	20260825	34.971	35.08	34.97	35.026	1000	35.026	up	up	correct
EPHE.US	iShares MSCI Philippines ETF	20260825	25.2	25.21	24.94	25	507100	25	down	down	correct
EPI.US	WisdomTree India Earnings Fund	20260825	43.24	43.5	43.21	43.48	244800	43.48	up	up	correct
EPOL.US	iShares Trust	20260825	44.55	44.74	44.48	44.69	227200	44.69	up	up	correct
EPP.US	iShares MSCI Pacific ex Japan ETF	20260825	58.27	58.555	58.215	58.55	166457	58.55	up	up	correct
EPS.US	WisdomTree U.S. Earnings 500 Fund	20260825	80.72	80.72	80.4215	80.67	41668	80.67	down	down	correct
EPU.US	iShares MSCI Peru ETF	20260825	93.57	94.97	92.89	94.97	82004	94.97	up	up	correct
EPV.US	ProShares UltraShort FTSE Europe	20260825	16.69	16.69	16.5525	16.591	6220	16.591	down	down	correct
EQAL.US	Invesco Russell 1000 Equal Weight ETF	20260825	61.63	61.67	61.45	61.64	25216	61.64	up	down	incorrect
EQL.US	ALPS Equal Sector Weight ETF	20260825	52.38	52.4	52.2648	52.36	29404	52.36	down	down	correct
EQWL.US	Invesco Exchange	20260825	135.29	135.29	134.84	135.08	82922	135.08	down	up	incorrect
ERTH.US	Invesco Exchange	20260825	46.63	46.81	46.63	46.7446	2110	46.7446	up	up	correct
ERX.US	Direxion Shares ETF Trust	20260825	102.9	104.51	102.13	102.14	318800	102.14	down	down	correct
ERY.US	Direxion Daily Energy Bear 2X Shares	20260825	9.43	9.49	9.28	9.49	6105919	9.49	up	down	incorrect
ESBA.US	Empire State Realty OP L.P	20260825	4.71	4.91	4.56	4.7	7300	4.7	down	down	correct
ESGA.US	American Century Sustainable Equity ETF	20260825	58	58.54	58	58.54	1050	58.54	up	down	incorrect
ESGY.US	American Century Sustainable Growth ETF	20260825	76.41	76.415	76.41	76.415	322	76.415	up	up	correct
ETHO.US	Etho Climate Leadership U.S. ETF	20260825	82.21	82.22	82.015	82.1588	2847	82.1588	down	down	correct
EUDG.US	WisdomTree Trust	20260825	40.48	40.5849	40.45	40.5849	8008	40.5849	up	up	correct
EUM.US	ProShares Short MSCI Emerging Markets	20260825	15.8	15.85	15.67	15.67	394206	15.67	down	up	incorrect
EUO.US	ProShares Trust II	20260825	29.63	29.63	29.57	29.57	3900	29.57	down	up	incorrect
EURL.US	Direxion Daily FTSE Europe Bull 3X Shares	20260825	51.87	52.68	51.87	52.67	2900	52.67	up	up	correct
EUSA.US	iShares MSCI USA Equal Weighted ETF	20260825	118.51	118.51	117.87	118.14	52488	118.14	down	up	incorrect
EUSB.US	iShares Trust	20260825	43.02	43.06	42.9699	43.06	27647	42.9122	up	up	correct
EVNT.US	EVNT	20260825	12.24	12.27	12.24	12.27	802	12.27	up	up	correct
EVX.US	VanEck Vectors ETF Trust	20260825	41.095	41.17	40.872	40.9827	4009	40.9827	down	down	correct
EWA.US	iShares MSCI Australia ETF	20260825	30.3	30.44	30.245	30.43	3031060	30.43	up	up	correct
EWC.US	iShares MSCI Canada ETF	20260825	62.02	62.71	61.99	62.64	974500	62.64	up	up	correct
EWD.US	iShares MSCI Sweden ETF	20260825	54.01	54.35	53.94	54.35	110500	54.35	up	up	correct
EWG.US	iShares MSCI Germany ETF	20260825	44.37	44.51	44.36	44.45	3644800	44.45	up	up	correct
EWH.US	iShares Inc.	20260825	23.13	23.2	23.06	23.2	2011331	23.2	up	up	correct
EWI.US	iShares MSCI Italy ETF	20260825	62.92	63.025	62.74	63.02	228996	63.02	up	up	correct
EWJ.US	iShares MSCI Japan ETF	20260825	95.43	95.655	95.02	95.63	1574594	95.63	up	up	correct
EWK.US	iShares MSCI Belgium ETF	20260825	27.66	27.705	27.64	27.67	8053	27.67	up	up	correct
EWL.US	iShares MSCI Switzerland ETF	20260825	64.35	64.75	64.18	64.7	487500	64.7	up	up	correct
EWM.US	iShares MSCI Malaysia ETF	20260825	28.64	28.76	28.64	28.75	128100	28.75	up	up	correct
EWN.US	iShares MSCI Netherlands ETF	20260825	69.41	69.57	69.22	69.43	51100	69.43	up	up	correct
EWO.US	iShares MSCI Austria ETF	20260825	43.9	44.0799	43.881	43.96	6892	43.96	up	down	incorrect
EWP.US	iShares MSCI Spain ETF	20260825	63.21	63.24	62.79	63.15	382181	63.15	down	down	correct
EWQ.US	iShares MSCI France ETF	20260825	46.94	46.96	46.755	46.91	160088	46.91	down	down	correct
EWS.US	iShares MSCI Singapore ETF	20260825	34.09	34.25	34.09	34.24	635100	34.24	up	up	correct
EWT.US	iShares MSCI Taiwan ETF	20260825	104.89	105.48	104.61	105.4	2449200	105.4	up	up	correct
EWU.US	iShares MSCI United Kingdom ETF	20260825	49.04	49.39	48.98	49.39	456797	49.39	up	down	incorrect
EWV.US	ProShares UltraShort MSCI Japan	20260825	16.8	16.9	16.74	16.74	7400	16.74	down	up	incorrect
EWW.US	iShares MSCI Mexico ETF	20260825	77.56	77.9	76.23	77.85	1397631	77.85	up	up	correct
EWX.US	SPDR S&P Emerging Markets Small Cap ETF	20260825	72.63	72.84	72.35	72.84	58400	72.84	up	up	correct
EWY.US	iShares MSCI South Korea ETF	20260825	178.67	180.37	177.1	180.15	12425160	180.15	up	up	correct
EWZ.US	iShares MSCI Brazil ETF	20260825	35.3	35.9	34.98	35.88	38360900	35.88	up	down	incorrect
EXI.US	iShares Global Industrials ETF	20260825	202.47	202.47	200.38	201.27	66463	201.27	down	up	incorrect
EZA.US	iShares MSCI South Africa ETF	20260825	71.27	72.57	71.2534	72.51	62669	72.51	up	up	correct
EZJ.US	ProShares Ultra MSCI Japan	20260825	67.101	67.101	67.101	67.101	140	67.101
EZM.US	WisdomTree U.S. MidCap Earnings Fund	20260825	76.55	76.55	76.2983	76.5263	6559	76.5263	down	down	correct
FAN.US	First Trust Global Wind Energy ETF	20260825	24.07	24.13	23.99	24.0098	34748	24.0098	down	down	correct
FAS.US	Direxion Shares ETF Trust	20260825	184.03	185.5	180.91	184.98	217759	184.98	up	up	correct
FAZ.US	Direxion Shares ETF Trust	20260825	30.94	31.45	30.69	30.73	523800	30.73	down	down	correct
FBND.US	Fidelity Total Bond ETF	20260825	45.08	45.19	44.97	45.19	1985318	45.0246	up	down	incorrect
FBT.US	First Trust NYSE Arca Biotechnology Index Fund	20260825	270.25	272.91	270.25	272.38	66200	272.38	up	up	correct
FCG.US	First Trust Natural Gas ETF	20260825	30.56	30.84	30.43	30.54	568122	30.54	down	down	correct
FCOM.US	Fidelity MSCI Communication Services Index ETF	20260825	70.97	71.42	70.91	71.36	52043	71.36	up	up	correct
FCOR.US	Fidelity Merrimack Street Trust	20260825	46.4	46.51	46.3701	46.51	23056	46.3258	up	up	correct
FDD.US	First Trust Exchange	20260825	20.5	20.6197	20.4501	20.59	157123	20.59	up	up	correct
FDHY.US	Fidelity High Yield Factor ETF	20260825	49.2	49.3	49.19	49.3	81152	49.0309	up	up	correct
FDIS.US	Fidelity MSCI Consumer Discretionary Index ETF	20260825	103.4	103.4	102.74	102.91	62147	102.91	down	down	correct
FDL.US	First Trust Morningstar Dividend Leaders Index Fund	20260825	53.21	53.41	52.95	53.33	545552	53.33	up	up	correct
FDLO.US	Fidelity Low Volatility Factor ETF	20260825	73.1	73.1	72.83	73.0005	33859	73.0005	down	down	correct
FDM.US	First Trust Dow Jones Select MicroCap Index Fund	20260825	92.45	92.68	92.14	92.59	11400	92.59	up	up	correct
FDMO.US	Fidelity Momentum Factor ETF	20260825	94.39	94.605	94	94.52	49800	94.52	up	up	correct
FDN.US	First Trust Exchange	20260825	287.33	289.19	286.1	287.55	94900	287.55	up	up	correct
FDRR.US	Fidelity Dividend ETF for Rising Rates	20260825	69.63	69.63	69.18	69.5001	12435	69.5001	down	down	correct
FDVV.US	Fidelity High Dividend ETF	20260825	63.31	63.325	63.085	63.3	864684	63.3	down	up	incorrect
FEDM.US	FEDM	20260825	66.2551	66.2551	66.2551	66.2551	50	66.2551
FEIG.US	FEIG	20260825	40.15	40.195	40.15	40.195	1100	40.0262	up	up	correct
FENY.US	Fidelity MSCI Energy Index ETF	20260825	34.54	34.81	34.44	34.47	1056405	34.47	down	down	correct
FEUS.US	FEUS	20260825	84.1223	84.1223	84.1223	84.1223	118	84.1223
FEZ.US	SPDR EURO STOXX 50 ETF	20260825	71.82	71.84	71.565	71.81	707016	71.81	down	up	incorrect
FFIU.US	Fieldstone UVA Unconstrained Medium	20260825	21.6	21.6	21.49	21.505	2836	21.505	down	up	incorrect
FFND.US	Northern Lights Fund Trust II	20260825	33.28	33.308	33.22	33.308	3300	33.308	up	up	correct
FFTY.US	Innovator ETFs Trust	20260825	37.06	37.06	36.66	36.89	52868	36.89	down	up	incorrect
FGD.US	First Trust Dow Jones Global Select Dividend Index Fund	20260825	35.71	35.8	35.6	35.8	164300	35.8	up	up	correct
FHLC.US	Fidelity MSCI Health Care Index ETF	20260825	84.62	85.25	84.54	85.01	221538	85.01	up	up	correct
FIDI.US	Fidelity International High Dividend ETF	20260825	29.67	29.67	29.54	29.633	39000	29.633	down	down	correct
FIDU.US	Fidelity Covington Trust	20260825	95.74	95.74	94.45	94.51	216137	94.51	down	down	correct
FIEE.US	UBS AG FI Enhanced Europe 50 ETN	20260825	4.55	4.55	4.11	4.22	51339	4.22	down	down	correct
FIGB.US	Fidelity Investment Grade Bond ETF	20260825	42.45	42.541	42.3	42.525	44000	42.3787	up	up	correct
FISK.US	Empire State Realty OP L.P	20260825	4.7	4.7	4.7	4.7	100	4.7
FISR.US	SPDR SSGA Fixed Income Sector Rotation ETF	20260825	25.28	25.37	25.28	25.37	97000	25.2785	up	down	incorrect
FITE.US	SPDR S&P Kensho Future Security ETF	20260825	110.09	110.09	108.52	108.89	5700	108.89	down	up	incorrect
FIVA.US	Fidelity International Value Factor ETF	20260825	40.32	40.3892	40.19	40.38	89881	40.38	up	down	incorrect
FIW.US	First Trust Exchange	20260825	111.53	111.53	110.23	110.51	29086	110.51	down	down	correct
FLAU.US	Franklin FTSE Australia ETF	20260825	36.17	36.3939	36.17	36.3939	2684	36.3939	up	up	correct
FLAX.US	Franklin FTSE Asia ex Japan ETF	20260825	36.46	36.61	36.46	36.588	8400	36.588	up	up	correct
FLBR.US	Franklin FTSE Brazil ETF	20260825	21.73	22.02	21.56	22.003	44000	22.003	up	up	correct
FLCA.US	Franklin Templeton ETF Trust	20260825	55.4	55.96	55.285	55.92	26098	55.92	up	up	correct
FLCB.US	Franklin Templeton ETF Trust	20260825	21.13	21.18	21.125	21.18	377100	21.1077	up	up	correct
FLCH.US	Franklin FTSE China ETF	20260825	21.67	21.81	21.67	21.78	33200	21.78	up	up	correct
FLCO.US	Franklin Liberty Investment Grade Corporate ETF	20260825	21.06	21.1042	21.041	21.1042	55076	21.0241	up	up	correct
FLEE.US	Franklin FTSE Europe ETF	20260825	40.42	40.5	40.41	40.497	4900	40.497	up	up	correct
FLGB.US	Franklin FTSE United Kingdom ETF	20260825	37.81	38.0297	37.725	38.005	103862	38.005	up	up	correct
FLGR.US	Franklin FTSE Germany ETF	20260825	34.57	34.6599	34.541	34.589	1815	34.589	up	down	incorrect
FLGV.US	Franklin Liberty U.S. Treasury Bond ETF	20260825	20.02	20.075	20.02	20.065	76825	20.003	up	down	incorrect
FLIN.US	Franklin FTSE India ETF	20260825	36	36.175	35.97	36.16	154357	36.16	up	up	correct
FLJH.US	Franklin Templeton ETF Trust	20260825	45.87	45.95	45.75	45.939	10100	45.939	up	up	correct
FLJP.US	Franklin FTSE Japan ETF	20260825	40.69	40.795	40.555	40.79	1571684	40.79	up	up	correct
FLKR.US	Franklin FTSE South Korea ETF	20260825	58.91	59.49	58.425	59.43	154300	59.43	up	up	correct
FLLA.US	Franklin FTSE Latin America ETF	20260825	27.14	27.475	27	27.4749	32437	27.4749	up	up	correct
FLMB.US	Franklin Liberty Federal Tax	20260825	23.41	23.43	23.39	23.405	5178	23.3272	down	up	incorrect
FLMI.US	Franklin Liberty Intermediate Municipal Opportunities ETF	20260825	24.65	24.651	24.61	24.63	621900	24.63	down	down	correct
FLMX.US	Franklin FTSE Mexico ETF	20260825	37.56	37.684	37.13	37.684	5300	37.684	up	up	correct
FLRG.US	Fidelity Covington Trust	20260825	42.4799	42.5638	42.46	42.5638	8286	42.5638	up	up	correct
FLRN.US	SPDR Bloomberg Barclays Investment Grade Floating Rate ETF	20260825	30.81	30.82	30.81	30.81	489340	30.701
FLRT.US	Pacer Funds Trust	20260825	46.97	46.98	46.905	46.97	561021	46.637
FLSA.US	Franklin FTSE Saudi Arabia ETF	20260825	33.8738	33.8738	33.8738	33.8738	53	33.8738
FLSP.US	Franklin Liberty Systematic Style Premia ETF	20260825	28.17	28.55	28.17	28.46	79700	28.46	up	up	correct
FLSW.US	Franklin FTSE Switzerland ETF	20260825	44.64	44.846	44.505	44.846	4174	44.846	up	up	correct
FLTB.US	Fidelity Merrimack Street Trust	20260825	50.09	50.15	50.06	50.15	31359	49.9699	up	up	correct
FLTR.US	VanEck Vectors ETF Trust	20260825	25.59	25.59	25.57	25.57	862900	25.4794	down	down	correct
FLTW.US	Franklin FTSE Taiwan ETF	20260825	100.68	101.1	100.31	101.09	58500	101.09	up	up	correct
FLUD.US	Franklin Liberty Ultra Short Bond ETF	20260825	25.03	25.03	25.01	25.01	34147	24.9296	down	up	incorrect
FLYT.US	Direxion Flight to Safety Strategy ETF	20260825	5.92	5.92	5.2989	5.35	107695	5.35	down	up	incorrect
FMAT.US	Fidelity MSCI Materials Index ETF	20260825	61.1	61.55	60.67	61.55	62849	61.55	up	up	correct
FMF.US	First Trust Managed Futures Strategy Fund	20260825	50.16	50.57	50.16	50.57	28241	50.57	up	up	correct
FMNY.US	First Trust Exchange	20260825	26.25	26.25	26.2371	26.2371	4404	26.2371	down	down	correct
FMQQ.US	FMQQ The Next Frontier Internet & Ecommerce ETF	20260825	12.86	13.056	12.86	13.056	9900	13.056	up	up	correct
FNCL.US	Fidelity MSCI Financials Index ETF	20260825	82.8	82.99	82.35	82.92	54209	82.92	up	down	incorrect
FNDA.US	Schwab Fundamental U.S. Small Company Index ETF	20260825	37.68	37.68	37.375	37.54	1204017	37.54	down	down	correct
FNDB.US	Schwab Fundamental U.S. Broad Market Index ETF	20260825	31.75	31.81	31.64	31.72	1069300	31.72	down	down	correct
FNDC.US	Schwab Fundamental International Small Company Index ETF	20260825	51.33	51.52	51.28	51.5	75351	51.5	up	up	correct
FNDE.US	Schwab Strategic Trust	20260825	41.76	41.97	41.74	41.95	1698300	41.95	up	up	correct
FNDF.US	Schwab Fundamental International Large Company Index ETF	20260825	55.81	55.9699	55.68	55.94	2019105	55.94	up	up	correct
FNDX.US	Schwab Fundamental U.S. Large Company Index ETF	20260825	32.57	32.5833	32.45	32.53	2261684	32.53	down	down	correct
FNGD.US	MicroSectors FANG+ Index	20260825	28.28	28.57	27.64	28.19	165700	28.19	down	down	correct
FNGG.US	Direxion Daily Select Large Caps & FANGs Bull 2X Shares	20260825	256.78	256.78	253.56	255.9714	5832	255.9714	down	down	correct
FNGO.US	MicroSectors FANG+ Index 2X Leveraged ETN	20260825	145.04	146.2736	145.04	146.2736	2147	146.2736	up	up	correct
FNGS.US	MicroSectors FANG+ ETN	20260825	79	79.12	78.52	78.852	26300	78.852	down	up	incorrect
FNGU.US	MicroSectors FANG+ Index 3X Leveraged ETN	20260825	31.09	31.78	30.77	31.21	4115692	31.21	up	up	correct
FORH.US	ETF Opportunities Trust	20260825	24.745	25.03	24.745	24.9042	463	24.9042	up	down	incorrect
FPE.US	First Trust Preferred Securities and Income ETF	20260825	17.67	17.7	17.67	17.7	1225200	17.7	up	up	correct
FPEI.US	First Trust Institutional Preferred Securities and Income ETF	20260825	19.05	19.1	19.05	19.1	312217	19.1	up	up	correct
FPX.US	First Trust US Equity Opportunities ETF	20260825	182.43	182.43	181.26	181.52	13327	181.52	down	down	correct
FQAL.US	Fidelity Quality Factor ETF	20260825	84.725	84.725	84.46	84.64	74300	84.64	down	down	correct
FREL.US	Fidelity Covington Trust	20260825	30.09	30.18	29.975	30.13	264222	30.13	up	up	correct
FRI.US	First Trust S&P REIT Index Fund	20260825	32.32	32.33	32.15	32.2616	8758	32.2616	down	down	correct
FRTY.US	Alger Mid Cap 40 ETF	20260825	23.23	23.28	23.1202	23.23	14572	23.23
FSEC.US	Fidelity Investment Grade Securitized ETF	20260825	43.5	43.65	43.48	43.64	266400	43.5037	up	up	correct
FSIG.US	First Trust Exchange	20260825	18.79	18.809	18.785	18.805	224100	18.805	up	down	incorrect
FSMB.US	First Trust Short Duration Managed Municipal ETF	20260825	19.9	19.9	19.88	19.89	107459	19.89	down	down	correct
FSMD.US	Fidelity Covington Trust	20260825	51.93	52.046	51.47	51.61	77400	51.61	down	down	correct
FSTA.US	Fidelity MSCI Consumer Staples Index ETF	20260825	54.67	54.67	54.275	54.43	133846	54.43	down	up	incorrect
FTEC.US	Fidelity MSCI Information Technology Index ETF	20260825	280.38	281.88	278.63	280.41	390654	280.41	up	up	correct
FTSD.US	Franklin ETF Trust	20260825	90.27	90.3	90.1374	90.284	20065	89.9867	up	down	incorrect
FUMB.US	First Trust Ultra Short Duration Municipal ETF	20260825	20.02	20.05	20.02	20.05	63800	20.05	up	up	correct
FUTY.US	Fidelity MSCI Utilities Index ETF	20260825	55.77	56.13	55.65	55.93	421455	55.93	up	up	correct
FVAL.US	Fidelity Value Factor ETF	20260825	82.61	82.61	82.27	82.46	33700	82.46	down	up	incorrect
FVD.US	First Trust Value Line Dividend Index Fund	20260825	51.04	51.04	50.7645	50.96	378131	50.96	down	down	correct
FXA.US	Invesco CurrencyShares Australian Dollar Trust	20260825	70.89	70.96	70.88	70.96	3216	70.867	up	down	incorrect
FXB.US	Invesco CurrencyShares British Pound Sterling Trust	20260825	131.225	131.37	131.12	131.37	5989	131.1408	up	up	correct
FXC.US	Invesco CurrencyShares Canadian Dollar Trust	20260825	70.53	70.6332	70.53	70.6332	4025	70.6262	up	up	correct
FXD.US	First Trust Consumer Discretionary AlphaDEX Fund	20260825	70.38	70.38	69.82	70.07	5000	70.07	down	down	correct
FXE.US	Invesco CurrencyShares Euro Currency Trust	20260825	107.77	107.81	107.715	107.8	55149	107.7162	up	up	correct
FXF.US	Invesco CurrencyShares Swiss Franc Trust	20260825	109.82	109.9526	109.73	109.9526	92113	109.9526	up	up	correct
FXG.US	First Trust Consumer Staples AlphaDEX Fund	20260825	66.53	66.53	66.1014	66.4304	2187	66.4304	down	down	correct
FXH.US	First Trust Health Care AlphaDEX Fund	20260825	134.94	135.38	134.59	135.3	24200	135.3	up	up	correct
FXI.US	iShares Trust	20260825	35.39	35.58	35.33	35.56	10668300	35.56	up	up	correct
FXL.US	First Trust Technology AlphaDEX Fund	20260825	212.55	212.67	210.55	212.53	19800	212.53	down	down	correct
FXN.US	First Trust Energy AlphaDEX Fund	20260825	23.04	23.24	22.96	22.98	451700	22.98	down	up	incorrect
FXO.US	First Trust Financials AlphaDEX Fund	20260825	66.24	66.3	65.896	66.22	35222	66.22	down	up	incorrect
FXP.US	ProShares UltraShort FTSE China 50	20260825	20.14	20.47	20.14	20.37	1200	20.37	up	up	correct
FXU.US	First Trust Utilities AlphaDEX Fund	20260825	47.99	48.11	47.81	47.96	82300	47.96	down	down	correct
FXY.US	Invesco CurrencyShares Japanese Yen Trust	20260825	57.63	57.655	57.575	57.63	191702	57.63
FXZ.US	First Trust Exchange	20260825	86.37	87.47	86.0225	87.47	18864	87.47	up	up	correct
GAL.US	SPDR SSgA Global Allocation ETF	20260825	53.88	53.9832	53.88	53.9832	12057	53.9832	up	up	correct
GAMR.US	ETF Managers Trust	20260825	95.73	96.85	95.6	96.85	1582	96.85	up	down	incorrect
GBIL.US	Goldman Sachs Access Treasury 0	20260825	100.12	100.14	100.12	100.14	486766	99.8354	up	down	incorrect
GBUG.US	iPath Gold ETN	20260825	53.57	54.92	53.0442	54.92	61066	54.92	up	up	correct
GCC.US	WisdomTree Continuous Commodity Index Fund	20260825	26	26.16	25.91	26.075	62271	26.075	up	down	incorrect
GCOR.US	Goldman Sachs Access U.S. Aggregate Bond ETF	20260825	40.67	40.77	40.6499	40.77	62961	40.6303	up	up	correct
GDMA.US	Alpha Architect ETF Trust	20260825	42.53	42.57	42.49	42.57	6900	42.57	up	up	correct
GDOC.US	Goldman Sachs ETF Trust	20260825	38.4247	38.4247	38.4247	38.4247	254	38.4247
GDX.US	VanEck Vectors Gold Miners ETF	20260825	101.94	105.67	101.8	105.52	26039859	105.52	up	up	correct
GDXD.US	MicroSectors Gold Miners	20260825	15.91	15.97	14.25	14.3	4434193	14.3	down	down	correct
GDXJ.US	VanEck Vectors Junior Gold Miners ETF	20260825	131.04	136.25	130.82	135.9	4261400	135.9	up	up	correct
GDXU.US	MicroSectors Gold Miners 3X Leveraged ETNs	20260825	179.41	200.3	179	199.03	1525788	199.03	up	up	correct
GEM.US	Goldman Sachs ActiveBeta Emerging Markets Equity ETF	20260825	50.96	51.33	50.92	51.3	95749	51.3	up	up	correct
GGRW.US	Gabelli ETFs Trust	20260825	37.398	37.398	37.398	37.398	123	37.398
GHYB.US	Goldman Sachs Access High Yield Corporate Bond ETF	20260825	44.71	44.71	44.67	44.705	11965	44.4624	down	up	incorrect
GIGB.US	Goldman Sachs ETF Trust	20260825	45.1	45.2	45.09	45.19	41122	45.0055	up	down	incorrect
GII.US	SPDR S&P Global Infrastructure ETF	20260825	74.79	75.1	74.66	74.94	18800	74.94	up	down	incorrect
GINN.US	Goldman Sachs Innovate Equity ETF	20260825	82.55	82.89	82.54	82.89	1785	82.89	up	down	incorrect
GLD.US	SPDR Gold Trust	20260825	422.775	428.1399	422.33	428.07	12450560	428.07	up	up	correct
GLDM.US	World Gold Trust	20260825	91.17	92.35	91.09	92.35	9657675	92.35	up	down	incorrect
GLIN.US	VanEck Vectors ETF Trust	20260825	46.14	46.56	46.14	46.44	26200	46.44	up	up	correct
GLL.US	ProShares Trust II	20260825	20.33	20.365	19.81	19.82	3028820	19.82	down	down	correct
GLRY.US	Inspire Faithward Mid Cap Momentum ESG ETF	20260825	39.95	39.95	39.4701	39.64	20425	39.64	down	down	correct
GLTR.US	Aberdeen Standard Physical Precious Metals Basket Shares ETF	20260825	207.03	210.65	206.78	210.24	61300	210.24	up	up	correct
GMF.US	SPDR S&P Emerging Asia Pacific ETF	20260825	155.28	155.88	155.28	155.88	1500	155.88	up	up	correct
GNR.US	SPDR S&P Global Natural Resources ETF	20260825	78.48	79.17	78.2406	79.04	915973	79.04	up	up	correct
GOAU.US	U.S. Global GO GOLD and Precious Metal Miners ETF	20260825	49.88	51.32	49.8382	51.2531	22289	51.2531	up	up	correct
GOEX.US	Global X Funds	20260825	95.78	97.855	94.745	97.6591	48080	97.6591	up	up	correct
GQRE.US	FlexShares Global Quality Real Estate Index Fund	20260825	64.92	64.9386	64.65	64.8986	7977	64.8986	down	down	correct
GREK.US	Global X MSCI Greece ETF	20260825	85.14	85.47	84.82	85.13	40807	85.13	down	down	correct
GRN.US	iPath Series B Carbon ETN	20260825	33.49	33.6779	33.49	33.6779	1135	33.6779	up	up	correct
GRNB.US	VanEck Vectors ETF Trust	20260825	23.8605	23.92	23.8605	23.91	16406	23.8191	up	up	correct
GSEU.US	Goldman Sachs ETF Trust	20260825	50.72	50.77	50.52	50.7373	12173	50.7373	up	up	correct
GSG.US	iShares S&P GSCI Commodity	20260825	32.93	33.16	32.82	32.82	827700	32.82	down	down	correct
GSIE.US	Goldman Sachs ActiveBeta International Equity ETF	20260825	48.32	48.485	48.22	48.46	261900	48.46	up	up	correct
GSJY.US	Goldman Sachs ActiveBeta Japan Equity ETF	20260825	54.45	54.7008	54.44	54.7008	2284	54.7008	up	up	correct
GSLC.US	Goldman Sachs ETF Trust	20260825	146.46	146.46	145.81	146.31	176678	146.31	down	down	correct
GSPY.US	Gotham Enhanced 500 ETF	20260825	42.38	42.4576	42.37	42.4576	800	42.4576	up	up	correct
GSSC.US	Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF	20260825	90.89	91.09	90.68	90.95	40144	90.95	up	up	correct
GSY.US	Invesco Ultra Short Duration ETF	20260825	50.12	50.13	50.12	50.13	419800	50.13	up	up	correct
GTEK.US	Goldman Sachs Future Tech Leaders Equity ETF	20260825	56.725	56.79	56.62	56.754	4700	56.754	up	up	correct
GTO.US	Invesco Total Return Bond ETF	20260825	46.2	46.285	46.185	46.28	214589	46.28	up	up	correct
GUNR.US	FlexShares Morningstar Global Upstream Natural Resources Index Fund	20260825	56.35	56.8999	56.2	56.8	259619	56.8	up	up	correct
GURU.US	Global X Guru Index ETF	20260825	70.84	70.84	70.8021	70.8021	647	70.8021	down	down	correct
GUSH.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares	20260825	42.4	43.31	42.14	42.14	595600	42.14	down	down	correct
GVIP.US	Goldman Sachs Hedge Industry VIP ETF	20260825	172.97	173.34	172.66	172.91	11242	172.91	down	down	correct
GWX.US	SPDR S&P International Small Cap ETF	20260825	46.55	46.91	46.42	46.91	78224	46.91	up	up	correct
GXC.US	SPDR Index Shares Funds	20260825	90.26	90.87	90.26	90.69	30900	90.69	up	down	incorrect
GYLD.US	Arrow Dow Jones Global Yield ETF	20260825	14.5	14.54	14.2	14.38	7900	14.38	down	down	correct
HACK.US	ETF Series Solutions	20260825	109.87	110.096	106.635	108.09	223429	108.09	down	down	correct
HAIL.US	SPDR S&P Kensho Smart Mobility ETF	20260825	36.3401	36.49	36.3401	36.49	570	36.49	up	down	incorrect
HAP.US	VanEck Vectors Natural Resources ETF	20260825	76.8	77.44	76.64	77.3464	12002	77.3464	up	down	incorrect
HAUZ.US	DBX ETF Trust	20260825	22.98	23.1	22.98	23.05	64700	23.05	up	up	correct
HAWX.US	iShares Currency Hedged MSCI ACWI ex U.S. ETF	20260825	46.14	46.3056	46.12	46.3056	9316	46.3056	up	up	correct
HDEF.US	Xtrackers MSCI EAFE High Dividend Yield Equity ETF	20260825	34.45	34.56	34.34	34.53	110400	34.53	up	up	correct
HDG.US	ProShares Hedge Replication ETF	20260825	54.885	54.911	54.885	54.911	205	54.911	up	up	correct
HDGE.US	AdvisorShares Ranger Equity Bear ETF	20260825	14.13	14.15	14.01	14.03	25400	14.03	down	down	correct
HDLB.US	ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B	20260825	17.47	18.17	17.09	18.1489	1621	18.1489	up	up	correct
HDMV.US	First Trust Horizon Managed Volatility Developed International ETF	20260825	39.35	39.35	39.26	39.3379	1370	39.3379	down	up	incorrect
HDV.US	iShares Core High Dividend ETF	20260825	29.79	29.89	29.6801	29.81	2271935	29.81	up	up	correct
HEDJ.US	WisdomTree Europe Hedged Equity Fund	20260825	57.64	57.695	57.3901	57.57	41086	57.57	down	up	incorrect
HEQT.US	Simplify Exchange Traded Funds	20260825	34.305	34.3082	34.2501	34.3082	20630	34.3082	up	down	incorrect
HEWJ.US	iShares Currency Hedged MSCI Japan ETF	20260825	64.56	64.62	64.43	64.62	138800	64.62	up	up	correct
HEZU.US	iShares Currency Hedged MSCI Eurozone ETF	20260825	49.99	49.99	49.75	49.8327	17364	49.8327	down	down	correct
HFXI.US	IQ 50 Percent Hedged FTSE International ETF	20260825	38.33	38.49	38.215	38.46	450470	38.46	up	up	correct
HHH.US	ETF Managers Trust	20260825	66.88	67.2	66.14	67	368900	67	up	up	correct
HIBL.US	Direxion Daily S&P 500 High Beta Bull 3X Shares	20260825	106.47	107.09	104.36	107.09	35700	107.09	up	up	correct
HIBS.US	Direxion Daily S&P 500 High Beta Bear 3X Shares	20260825	18.94	19.29	18.75	18.75	92900	18.75	down	down	correct
HIPS.US	GraniteShares HIPS US High Income ETF	20260825	11.87	11.87	11.83	11.85	49494	11.7428	down	down	correct
HMOP.US	Hartford Municipal Opportunities ETF	20260825	38.77	38.77	38.59	38.7	126716	38.5907	down	down	correct
HOLD.US	AdvisorShares Trust	20260825	32.115	32.115	32.115	32.115	71	32.115
HOMZ.US	ETF Series Solutions	20260825	46.1484	46.2157	46.01	46.2157	1155	46.2157	up	up	correct
HSCZ.US	iShares Currency Hedged MSCI EAFE Small	20260825	44.09	44.24	44.05	44.24	17752	44.24	up	up	correct
HTAB.US	Hartford Exchange	20260825	18.91	18.91	18.82	18.89	100800	18.8334	down	down	correct
HTEC.US	Robo Global Healthcare Technology and Innovation ETF	20260825	43.04	43.6976	43.04	43.6907	2851	43.6907	up	up	correct
HTRB.US	Hartford Total Return Bond ETF	20260825	33.39	33.465	33.385	33.44	282760	33.3225	up	up	correct
HTUS.US	Exchange Traded Concepts Trust	20260825	45.64	45.64	45.5	45.63	6499	45.63	down	up	incorrect
HUSV.US	First Trust Horizon Managed Volatility Domestic ETF	20260825	41.2	41.2	41.08	41.15	3800	41.15	down	up	incorrect
HYBB.US	iShares BB Rated Corporate Bond ETF	20260825	46.62	46.7	46.602	46.68	19300	46.4292	up	up	correct
HYDW.US	DBX ETF Trust	20260825	46.836	46.86	46.836	46.86	600	46.6429	up	up	correct
HYEM.US	VanEck Vectors Emerging Markets High Yield Bond ETF	20260825	20.08	20.12	20.06	20.12	92965	20.0035	up	up	correct
HYG.US	iShares Trust	20260825	79.83	79.94	79.76	79.92	29540539	79.4844	up	up	correct
HYGH.US	iShares U.S. ETF Trust	20260825	86.75	86.83	86.586	86.771	35200	86.771	up	up	correct
HYGV.US	FlexShares Trust	20260825	40.25	40.3	40.215	40.3	88000	40.0579	up	up	correct
HYLB.US	Xtrackers USD High Yield Corporate Bond ETF	20260825	36.41	36.46	36.4	36.45	473616	36.257	up	up	correct
HYMB.US	SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF	20260825	24.85	24.8827	24.82	24.845	1473691	24.748	down	down	correct
HYS.US	PIMCO 0	20260825	92.99	93.1799	92.96	93.15	78396	92.6593	up	up	correct
HYTR.US	CP High Yield Trend ETF	20260825	21.3	21.3384	21.291	21.33	47588	21.33	up	up	correct
HYUP.US	Xtrackers High Beta High Yield Bond ETF	20260825	41.44	41.53	41.44	41.53	2111	41.2681	up	up	correct
IAI.US	iShares U.S. Broker	20260825	194.81	197.27	193.68	196.78	76700	196.78	up	up	correct
IAK.US	iShares U.S. Insurance ETF	20260825	146.18	146.18	144.6	145.33	44700	145.33	down	down	correct
IAPR.US	Innovator MSCI EAFE Power Buffer ETF	20260825	34.03	34.246	34.03	34.236	5391	34.236	up	up	correct
IAT.US	iShares U.S. Regional Banks ETF	20260825	62.61	62.61	61.99	62.33	195574	62.33	down	down	correct
IAU.US	iShares Gold Trust	20260825	86.67	87.76	86.57	87.76	4523700	87.76	up	up	correct
IAUM.US	iShares® Gold Trust Micro	20260825	45.93	46.52	45.89	46.51	3874782	46.51	up	up	correct
IBD.US	Northern Lights Fund Trust IV	20260825	23.59	23.72	23.59	23.69	76130	23.5996	up	up	correct
IBDR.US	iShares iBonds Dec 2026 Term Corporate ETF	20260825	24.22	24.23	24.22	24.23	962530	24.1514	up	up	correct
IBDS.US	iShares iBonds Dec 2027 Term Corporate ETF	20260825	24.2	24.22	24.1422	24.2	296361	24.115
IBDT.US	iShares iBonds Dec 2028 Term Corporate ETF	20260825	25.2	25.22	25.1	25.22	294652	25.1265	up	up	correct
IBDU.US	iShares Trust	20260825	23.08	23.11	23.03	23.1	296000	23.0088	up	up	correct
IBDV.US	iShares Trust	20260825	21.63	21.67	21.55	21.665	383400	21.5815	up	up	correct
IBDW.US	iShares Trust	20260825	20.66	20.69	20.61	20.69	561264	20.6064	up	up	correct
IBND.US	SPDR Bloomberg Barclays International Corporate Bond ETF	20260825	31.4	31.462	31.36	31.4402	54081	31.3638	up	down	incorrect
IBUY.US	Amplify Online Retail ETF	20260825	74.47	74.5	74.1802	74.4744	5893	74.4744	up	down	incorrect
IDEV.US	iShares Core MSCI International Developed Markets ETF	20260825	93.45	93.855	93.355	93.83	755600	93.83	up	up	correct
IDHQ.US	Invesco S&P International Developed Quality ETF	20260825	46.21	46.35	46.12	46.3481	213660	46.3481	up	down	incorrect
IDLV.US	Invesco S&P International Developed Low Volatility ETF	20260825	36.22	36.39	36.21	36.39	14200	36.39	up	up	correct
IDMO.US	Invesco S&P International Developed Momentum ETF	20260825	63	63.42	62.8901	63.4	257795	63.4	up	up	correct
IDNA.US	iShares Genomics Immunology and Healthcare ETF	20260825	40.08	41.49	40.08	41.48	254578	41.48	up	up	correct
IDOG.US	ALPS International Sector Dividend Dogs ETF	20260825	44.87	45.05	44.81	44.939	24134	44.939	up	up	correct
IDRV.US	iShares Trust	20260825	36.78	37.02	36.7515	36.98	118971	36.98	up	up	correct
IDU.US	iShares U.S. Utilities ETF	20260825	110.08	110.54	109.74	110.05	53516	110.05	down	up	incorrect
IDX.US	VanEck Vectors Indonesia Index ETF	20260825	11.61	11.7	11.61	11.68	25025	11.68	up	up	correct
IEMG.US	iShares Core MSCI Emerging Markets ETF	20260825	81.4	81.925	81.17	81.89	6461997	81.89	up	up	correct
IEUR.US	iShares Core MSCI Europe ETF	20260825	78.56	78.805	78.455	78.77	601900	78.77	up	up	correct
IEV.US	iShares Trust	20260825	76	76.3	75.97	76.28	72900	76.28	up	up	correct
IEZ.US	iShares U.S. Oil Equipment & Services ETF	20260825	29.07	29.48	29	29	282118	29	down	up	incorrect
IFED.US	IFED	20260825	46.814	46.814	46.814	46.814	0	46.814
IG.US	Principal Exchange	20260825	20.22	20.3101	20.22	20.3101	30762	20.3101	up	down	incorrect
IGBH.US	iShares Interest Rate Hedged Long	20260825	24.52	24.56	24.52	24.54	82700	24.54	up	down	incorrect
IGLB.US	iShares 10+ Year Investment Grade Corporate Bond ETF	20260825	48.27	48.46	48.21	48.46	1293028	48.2391	up	up	correct
IGM.US	iShares Expanded Tech Sector ETF	20260825	158.12	158.74	157.08	157.99	322200	157.99	down	down	correct
IHAK.US	iShares Cybersecurity and Tech ETF	20260825	62.59	62.72	61.01	61.52	102032	61.52	down	down	correct
IHDG.US	WisdomTree Trust	20260825	53.57	53.636	53.42	53.63	103100	53.63	up	up	correct
IHE.US	iShares U.S. Pharmaceuticals ETF	20260825	106.87	107.94	106.87	107.41	179390	107.41	up	up	correct
IHF.US	iShares U.S. Healthcare Providers ETF	20260825	57.2	57.21	56.8	57	290800	57	down	down	correct
IHI.US	iShares U.S. Medical Devices ETF	20260825	55.71	55.88	55.28	55.71	1482200	55.71
IHY.US	VanEck Vectors International High Yield Bond ETF	20260825	21.7316	21.7528	21.7314	21.7528	1905	21.6536	up	up	correct
IIGD.US	Invesco Investment Grade Defensive ETF	20260825	24.34	24.35	24.34	24.35	800	24.35	up	up	correct
IJAN.US	Innovator MSCI EAFE Power Buffer ETF January	20260825	39.09	39.179	39.06	39.16	9200	39.16	up	up	correct
IJH.US	iShares Trust	20260825	76.51	76.53	75.87	76.14	17687529	76.14	down	up	incorrect
IJJ.US	iShares S&P Mid	20260825	148.56	148.56	147.26	147.73	95254	147.73	down	up	incorrect
IJK.US	iShares S&P Mid	20260825	115.03	115.03	114.1501	114.49	235927	114.49	down	down	correct
IJR.US	iShares Core S&P Small	20260825	147.51	147.51	146.14	146.7	1503161	146.7	down	up	incorrect
IJS.US	iShares S&P Small	20260825	138.36	138.36	137.23	137.79	233489	137.79	down	down	correct
IJUL.US	Innovator MSCI EAFE Power Buffer ETF	20260825	36.99	37.07	36.96	37.04	10708	37.04	up	up	correct
ILCB.US	iShares Morningstar U.S. Equity ETF	20260825	106.3	106.3	105.84	106.2073	8380	106.2073	down	down	correct
ILCG.US	iShares Morningstar Growth ETF	20260825	114.47	114.86	113.99	114.33	29267	114.33	down	down	correct
ILCV.US	iShares Morningstar Value ETF	20260825	108.53	108.5888	108.2701	108.5888	8117	108.5888	up	up	correct
ILDR.US	First Trust Exchange	20260825	38.765	38.85	38.625	38.705	18580	38.705	down	down	correct
ILF.US	iShares Latin America 40 ETF	20260825	34.84	35.22	34.44	35.21	2031700	35.21	up	down	incorrect
ILTB.US	iShares Trust	20260825	47.57	47.74	47.49	47.74	53486	47.5332	up	up	correct
IMCB.US	iShares Morningstar Mid	20260825	100.04	100.04	99.6814	99.78	24014	99.78	down	down	correct
IMCG.US	iShares Morningstar Mid	20260825	98.1	98.13	97.67	97.92	98669	97.92	down	down	correct
IMTB.US	iShares Core 5	20260825	43.1139	43.25	43.1139	43.25	9833	43.0818	up	down	incorrect
IMTM.US	iShares MSCI Intl Momentum Factor ETF	20260825	53.91	54.165	53.8	54.13	164881	54.13	up	down	incorrect
INCO.US	Columbia India Consumer ETF	20260825	62.69	62.99	62.69	62.99	11064	62.99	up	up	correct
INDL.US	Direxion Daily MSCI India Bull 2x Shares	20260825	45.98	46.29	45.8	46.22	20628	46.22	up	up	correct
INDS.US	Pacer Benchmark Industrial Real Estate SCTR ETF	20260825	41.59	41.59	41.2	41.3721	4694	41.3721	down	down	correct
INFL.US	Horizon Kinetics Inflation Beneficiaries ETF	20260825	55.31	56.175	55.29	56.01	189180	56.01	up	up	correct
INKM.US	SSGA Active Trust	20260825	34.84	34.9299	34.84	34.9208	17493	34.9208	up	up	correct
INMU.US	BlackRock Intermediate Muni Income Bond ETF	20260825	23.76	23.78	23.75	23.77	392400	23.7005	up	up	correct
INTF.US	iShares Edge MSCI Multifactor Intl ETF	20260825	43.24	43.38	43.15	43.38	187400	43.38	up	up	correct
IOCT.US	Innovator ETFs Trust	20260825	38.07	38.156	38.07	38.14	3600	38.14	up	up	correct
IOO.US	iShares Global 100 ETF	20260825	143.58	143.8599	143.08	143.76	200245	143.76	up	up	correct
IPAC.US	iShares Core MSCI Pacific ETF	20260825	85.54	85.73	85.255	85.68	42339	85.68	up	up	correct
IPAY.US	ETF Series Solutions	20260825	52.23	52.79	52.21	52.77	35050	52.77	up	up	correct
IPO.US	Renaissance IPO ETF	20260825	53.98	54.35	53.98	54.21	10005	54.21	up	up	correct
IPOS.US	Renaissance International IPO ETF	20260825	23.53	23.69	23.53	23.656	1200	23.656	up	up	correct
IQDF.US	FlexShares International Quality Dividend Index Fund	20260825	36.05	36.22	36.0101	36.1711	40472	36.1711	up	up	correct
IQDY.US	FlexShares International Quality Dividend Dynamic Index Fund	20260825	43.87	44.0098	43.835	44.0098	6691	44.0098	up	up	correct
IQLT.US	iShares MSCI Intl Quality Factor ETF	20260825	52.23	52.36	52.155	52.34	3137100	52.34	up	up	correct
IQSI.US	IQ Candriam ESG International Equity ETF	20260825	39.565	39.6026	39.54	39.6026	2614	39.6026	up	up	correct
IQSU.US	IQ Candriam ESG US Equity ETF	20260825	62.67	62.67	62.49	62.66	2788	62.66	down	down	correct
ISCB.US	iShares Morningstar Small	20260825	76.4	76.4	75.96	76.1056	3681	76.1056	down	down	correct
ISCF.US	iShares Trust	20260825	46.22	46.27	46.1	46.27	59158	46.27	up	up	correct
ISCG.US	iShares Morningstar Small	20260825	64.87	64.87	64.4	64.64	19400	64.64	down	down	correct
ISCV.US	iShares Morningstar Small	20260825	80.9	81.7522	80.49	80.8931	6640	80.8931	down	down	correct
ISRA.US	VanEck Vectors Israel ETF	20260825	66.395	66.579	66.051	66.2693	3322	66.2693	down	down	correct
ISWN.US	Amplify ETF Trust	20260825	22.695	22.7951	22.695	22.7951	3377	22.7951	up	up	correct
ITAN.US	Alpha Architect ETF Trust	20260825	44.64	44.7406	44.5901	44.7406	2657	44.7406	up	up	correct
ITEQ.US	BlueStar Israel Technology ETF	20260825	62.79	62.79	62.06	62.135	2600	62.135	down	down	correct
ITOT.US	iShares Core S&P Total U.S. Stock Market ETF	20260825	167.99	168.09	167.33	167.9	1419100	167.9	down	up	incorrect
IVE.US	iShares Trust	20260825	237.82	237.86	237.03	237.45	450500	237.45	down	up	incorrect
IVES.US	ETF Managers Trust	20260825	38.16	38.405	37.96	38.13	176267	38.13	down	up	incorrect
IVLU.US	iShares Edge MSCI Intl Value Factor ETF	20260825	44.44	44.63	44.375	44.63	556646	44.63	up	up	correct
IVOG.US	Vanguard S&P Mid	20260825	143.38	143.41	142.17	142.57	12900	142.57	down	down	correct
IVOL.US	Krane Shares Trust	20260825	17.43	17.51	17.43	17.49	362500	17.4375	up	up	correct
IVOO.US	Vanguard Admiral Funds	20260825	129.49	129.49	128.48	128.88	79081	128.88	down	down	correct
IVOV.US	Vanguard S&P Mid	20260825	114.79	114.79	113.92	114.21	9574	114.21	down	up	incorrect
IVV.US	iShares Core S&P 500 ETF	20260825	769.76	770.36	766.67	769.62	5368900	769.62	down	up	incorrect
IVW.US	iShares S&P 500 Growth ETF	20260825	138.76	139.22	138.1	138.8	1125629	138.8	up	up	correct
IWB.US	iShares Russell 1000 ETF	20260825	419.95	420.04	418.2	419.62	539630	419.62	down	down	correct
IWC.US	iShares Micro	20260825	197.9	198.64	197.42	198.64	20300	198.64	up	up	correct
IWD.US	iShares Russell 1000 Value ETF	20260825	258.38	258.44	257.5	258.27	1849700	258.27	down	down	correct
IWDL.US	ETRACS 2x Leveraged US Value Factor TR ETN	20260825	70.245	70.245	70.245	70.245	0	70.245
IWF.US	iShares Russell 1000 Growth ETF	20260825	122.02	122.45	121.35	121.83	3068585	121.83	down	up	incorrect
IWFL.US	ETRACS 2x Leveraged US Growth Factor TR ETN	20260825	61.4352	61.4352	61.4352	61.4352	0	61.4352
IWL.US	iShares Russell Top 200 ETF	20260825	189.44	189.72	188.93	189.5822	41195	189.5822	up	up	correct
IWM.US	iShares Trust	20260825	299.6	299.78	297.97	299.23	14618000	299.23	down	up	incorrect
IWML.US	ETRACS 2x Leveraged US Size Factor TR ETN	20260825	34.495	34.495	34.495	34.495	0	34.495
IWN.US	iShares Russell 2000 Value ETF	20260825	224.69	224.89	223.56	224.64	456000	224.64	down	down	correct
IWO.US	iShares Russell 2000 Growth ETF	20260825	385.42	386.465	384.08	385.6	323781	385.6	up	up	correct
IWP.US	iShares Russell Mid	20260825	142.77	142.77	141.43	141.93	4278800	141.93	down	down	correct
IWR.US	iShares Russell Mid	20260825	113.24	113.24	112.68	112.94	1247283	112.94	down	down	correct
IWS.US	iShares Russell Mid	20260825	172.07	172.07	171.15	171.66	237814	171.66	down	down	correct
IWV.US	iShares Russell 3000 ETF	20260825	436.48	436.71	434.83	436.36	128400	436.36	down	up	incorrect
IWX.US	iShares Russell Top 200 Value ETF	20260825	112.84	113.04	112.62	112.96	296626	112.96	up	up	correct
IWY.US	iShares Russell Top 200 Growth ETF	20260825	284.86	285.86	283.39	284.82	299589	284.82	down	down	correct
IXC.US	iShares Global Energy ETF	20260825	57.28	57.57	57.02	57.06	383517	57.06	down	down	correct
IXG.US	iShares Global Financials ETF	20260825	134.45	134.95	134.01	134.9337	78451	134.9337	up	up	correct
IXJ.US	iShares Global Healthcare ETF	20260825	106.74	107.61	106.58	107.48	117810	107.48	up	up	correct
IXN.US	iShares Global Tech ETF	20260825	138.03	139.11	137.58	138.33	523935	138.33	up	up	correct
IXP.US	iShares Global Comm Services ETF	20260825	117.575	118.05	117.3837	118.05	20783	118.05	up	up	correct
IYC.US	iShares U.S. Consumer Services ETF	20260825	103.31	103.35	102.92	103.2	69200	103.2	down	down	correct
IYE.US	iShares U.S. Energy ETF	20260825	65.95	66.44	65.72	65.73	572100	65.73	down	down	correct
IYF.US	iShares U.S. Financials ETF	20260825	137.34	137.83	136.58	137.63	377094	137.63	up	down	incorrect
IYG.US	iShares U.S. Financial Services ETF	20260825	97.75	98.13	97.25	98.07	83700	98.07	up	up	correct
IYH.US	iShares U.S. Healthcare ETF	20260825	73.82	74.355	73.635	74.13	252259	74.13	up	down	incorrect
IYK.US	iShares U.S. Consumer Goods ETF	20260825	75.87	76.05	75.52	76	134611	76	up	up	correct
IYM.US	iShares U.S. Basic Materials ETF	20260825	194.24	196.5	193.58	196.45	33776	196.45	up	up	correct
IYR.US	iShares U.S. Real Estate ETF	20260825	105.4	105.66	104.91	105.46	2879350	105.46	up	up	correct
IYW.US	iShares U.S. Technology ETF	20260825	246.21	247.4	244.67	246.04	435733	246.04	down	down	correct
IYY.US	iShares Dow Jones U.S. ETF	20260825	186.8	186.82	186.25	186.686	13662	186.686	down	down	correct
JAAA.US	Janus Detroit Street Trust	20260825	50.68	50.69	50.66	50.67	5551900	50.4621	down	down	correct
JDIV.US	JPMorgan U.S. Dividend ETF	20260825	58.465	58.6119	58.44	58.6119	6143	58.6119	up	down	incorrect
JDST.US	Direxion Daily Junior Gold Miners Index Bear 2X Shares	20260825	20.35	20.5	18.945	19.04	1200492	19.04	down	up	incorrect
JEPI.US	J.P. Morgan Exchange	20260825	58.17	58.2	58.06	58.14	4245800	57.7644	down	up	incorrect
JETS.US	U.S. Global Jets ETF	20260825	30.2	30.3	29.6955	30.09	3514923	30.09	down	down	correct
JHCB.US	John Hancock Exchange	20260825	20.885	20.93	20.875	20.93	31888	20.8286	up	up	correct
JHEM.US	John Hancock Multifactor Emerging Markets ETF	20260825	39.87	40.0978	39.87	40.0978	9582	40.0978	up	up	correct
JHMB.US	John Hancock Exchange	20260825	21.75	21.785	21.725	21.785	9800	21.6919	up	up	correct
JHMD.US	John Hancock Multifactor Developed International ETF	20260825	46.6	46.68	46.4	46.635	87442	46.635	up	up	correct
JHML.US	John Hancock Multifactor Large Cap ETF	20260825	91.15	91.15	90.79	90.97	17381	90.97	down	down	correct
JHMM.US	John Hancock Multifactor Mid Cap ETF	20260825	76	76	75.45	75.68	185731	75.68	down	down	correct
JHMU.US	John Hancock Exchange	20260825	25.9	25.93	25.8936	25.8936	3246	25.8088	down	down	correct
JHSC.US	John Hancock Multifactor Small Cap ETF	20260825	48.94	48.94	48.6301	48.79	15205	48.79	down	down	correct
JIG.US	J.P. Morgan Exchange	20260825	85.17	85.59	85.13	85.42	46287	85.42	up	up	correct
JMBS.US	Janus Henderson Mortgage	20260825	44.62	44.72	44.59	44.71	709034	44.5122	up	up	correct
JMOM.US	JPMorgan U.S. Momentum Factor ETF	20260825	82.95	82.95	82.425	82.72	87600	82.72	down	down	correct
JNK.US	SPDR Bloomberg Barclays High Yield Bond ETF	20260825	96.06	96.215	96.02	96.2	2004324	95.6669	up	up	correct
JNUG.US	Direxion Daily Junior Gold Miners Index Bull 2X Shares	20260825	203.18	219.78	203.18	218.85	300600	218.85	up	down	incorrect
JOJO.US	Tidal ETF Trust	20260825	15.075	15.08	15.07	15.08	918	15.08	up	up	correct
JOYY.US	Infusive® Compounding Global Equities ETF	20260825	73.87	75.25	72.86	75	1028500	75	up	up	correct
JPEM.US	JPMorgan Diversified Return Emerging Markets Equity ETF	20260825	66.31	66.69	66.31	66.66	8460	66.66	up	up	correct
JPIE.US	J.P. Morgan Exchange	20260825	45.9	45.97	45.88	45.96	1139900	45.7415	up	down	incorrect
JPIN.US	JPMorgan Diversified Return International Equity ETF	20260825	77.53	77.795	77.45	77.795	5053	77.795	up	down	incorrect
JPMB.US	JPMorgan USD Emerging Markets Sovereign Bond ETF	20260825	39.74	39.8206	39.7239	39.8206	4422	39.6657	up	up	correct
JPME.US	JPMorgan Diversified Return U.S. Mid Cap Equity ETF	20260825	128.15	128.15	127.26	127.69	6326	127.69	down	down	correct
JPSE.US	JPMorgan Diversified Return U.S. Small Cap Equity ETF	20260825	59.98	60	59.73	59.98	7112	59.98
JPUS.US	JPMorgan Diversified Return U.S. Equity ETF	20260825	144.95	145.03	144.7099	144.9956	7173	144.9956	up	up	correct
JPXN.US	iShares JPX	20260825	102.32	102.5335	102.2405	102.5335	1681	102.5335	up	up	correct
JQUA.US	JPMorgan U.S. Quality Factor ETF	20260825	74.78	74.86	74.43	74.64	601973	74.64	down	down	correct
JSCP.US	JPMorgan Short Duration Core Plus ETF	20260825	46.96	47.005	46.96	47	119400	46.8172	up	up	correct
JSTC.US	Tidal ETF Trust	20260825	23.04	23.08	23.005	23.0705	9671	23.0705	up	up	correct
JUSA.US	JPMorgan ActiveBuilders U.S. Large Cap Equity ETF	20260825	69.18	69.18	68.9	69.033	25896	69.033	down	down	correct
JUST.US	Goldman Sachs JUST U.S. Large Cap Equity ETF	20260825	110.26	110.34	110.0229	110.3145	1632	110.3145	up	up	correct
JVAL.US	JPMorgan U.S. Value Factor ETF	20260825	59.54	59.54	59.31	59.48	33356	59.48	down	down	correct
JXI.US	iShares Global Utilities ETF	20260825	82.31	82.6406	82.105	82.5619	12511	82.5619	up	up	correct
KARS.US	KraneShares Electric Vehicles and Future Mobility Index ETF	20260825	30.7	31.08	30.7	31.08	17700	31.08	up	up	correct
KBA.US	KraneShares Trust	20260825	32.77	32.83	32.76	32.76	36911	32.76	down	down	correct
KBE.US	SPDR S&P Bank ETF	20260825	68.81	68.86	68.255	68.44	1682211	68.44	down	down	correct
KCCA.US	KraneShares California Carbon Allowance ETF	20260825	17.01	17.1199	17.01	17.06	47512	17.06	up	up	correct
KCE.US	SPDR S&P Capital Markets ETF	20260825	170.54	171.16	169.5	170.95	15182	170.95	up	up	correct
KEMQ.US	KraneShares FTSE Emerging Markets Consumer Technology Index ETF	20260825	25.76	26.031	25.76	26.031	200	26.031	up	down	incorrect
KEMX.US	KraneShares MSCI Emerging Markets ex China Index ETF	20260825	50.68	50.8071	50.56	50.8071	24666	50.8071	up	up	correct
KGRN.US	KraneShares MSCI China Clean Technology ETF	20260825	23.59	23.88	23.534	23.79	22100	23.79	up	up	correct
KHYB.US	KraneShares Asia Pacific High Yield Bond ETF	20260825	24.23	24.25	24.23	24.25	5400	24.0563	up	up	correct
KIE.US	SPDR S&P Insurance ETF	20260825	64.23	64.41	63.59	63.85	698600	63.85	down	down	correct
KMLM.US	KFA Mount Lucas Index Strategy ETF	20260825	28.86	28.95	28.71	28.82	262907	28.82	down	down	correct
KNOW.US	Direxion All Cap Insider Sentiment Shares	20260825	13.0948	13.0948	13.0948	13.0948	1675	13.0948
KOKU.US	Xtrackers MSCI Kokusai Equity ETF	20260825	134.7094	134.7094	134.7094	134.7094	52	134.7094
KOLD.US	ProShares UltraShort Bloomberg Natural Gas	20260825	30.97	31.16	29.62	29.69	2447600	29.69	down	down	correct
KOMP.US	SPDR S&P Kensho New Economies Composite ETF	20260825	68.24	68.4528	68.085	68.37	52776	68.37	up	up	correct
KONG.US	ETF Opportunities Trust	20260825	33.08	33.115	33.03	33.115	800	33.115	up	up	correct
KORP.US	American Century Diversified Corporate Bond ETF	20260825	46.08	46.14	46.019	46.13	71400	46.13	up	up	correct
KORU.US	Direxion Shares ETF Trust	20260825	20.34	20.87	19.83	20.83	15464310	20.83	up	up	correct
KRBN.US	KraneShares Global Carbon ETF	20260825	34.33	35.32	34.33	35.05	15708	35.05	up	up	correct
KRE.US	SPDR S&P Regional Banking ETF	20260825	74.81	75.045	74.17	74.33	10054040	74.33	down	down	correct
KSA.US	iShares MSCI Saudi Arabia ETF	20260825	39.27	39.305	39.08	39.26	338844	39.26	down	down	correct
KSTR.US	KraneShares SSE STAR Market 50 Index ETF	20260825	23.35	23.5	23.265	23.42	762900	23.42	up	up	correct
KURE.US	KraneShares MSCI All China Health Care Index ETF	20260825	19.01	19.14	18.8	19.068	24600	19.068	up	up	correct
KVLE.US	KFA Value Line Dynamic Core Equity Index ETF	20260825	29.33	29.3966	29.33	29.3966	1346	29.3966	up	up	correct
KWEB.US	KraneShares CSI China Internet ETF	20260825	26.13	26.47	26.065	26.41	14109600	26.41	up	up	correct
KXI.US	iShares Global Consumer Staples ETF	20260825	69.64	69.64	69.2507	69.46	73331	69.46	down	down	correct
LABD.US	Direxion Daily S&P Biotech Bear 3X Shares	20260825	6.25	6.29	5.81	5.9	25618381	5.9	down	down	correct
LABU.US	Direxion Shares ETF Trust	20260825	317.82	340.1999	317.82	335.54	457661	335.54	up	up	correct
LCR.US	Leuthold Core ETF	20260825	40.78	40.836	40.78	40.836	1485	40.836	up	up	correct
LCTD.US	BlackRock World ex U.S. Carbon Transition Readiness ETF	20260825	60.46	60.77	60.46	60.741	6800	60.741	up	up	correct
LCTU.US	BlackRock U.S. Carbon Transition Readiness ETF	20260825	82.6223	82.69	82.39	82.6009	17439	82.6009	down	down	correct
LDUR.US	PIMCO Enhanced Low Duration Active Exchange	20260825	95.55	95.59	95.49	95.5718	74386	95.2411	up	up	correct
LEMB.US	iShares J.P. Morgan EM Local Currency Bond ETF	20260825	43.42	43.46	43.3999	43.45	31832	43.45	up	up	correct
LGH.US	HCM Defender 500 Index ETF	20260825	65.94	65.94	65.63	65.9	29216	65.9	down	down	correct
LGLV.US	SPDR SSGA US Large Cap Low Volatility Index ETF	20260825	189.55	189.55	188.915	189.01	11613	189.01	down	down	correct
LGOV.US	First Trust Exchange	20260825	21	21.0862	20.98	21.04	136239	21.04	up	up	correct
LIT.US	Global X Funds	20260825	76.25	76.61	75.77	76.59	370481	76.59	up	down	incorrect
LOPP.US	Gabelli ETFs Trust	20260825	37.35	37.4438	37.35	37.4438	254	37.4438	up	down	incorrect
LOUP.US	Innovator ETFs Trust	20260825	89.57	89.87	88.93	89.43	10410	89.43	down	up	incorrect
LQD.US	iShares iBoxx $ Investment Grade Corporate Bond ETF	20260825	106.61	106.885	106.51	106.86	30966770	106.4136	up	down	incorrect
LQDB.US	iShares Trust	20260825	85.07	85.205	85.015	85.205	3000	84.8484	up	down	incorrect
LQDH.US	iShares Interest Rate Hedged Corporate Bond ETF	20260825	92.62	92.7599	92.62	92.7299	28878	92.7299	up	down	incorrect
LRGF.US	iShares MSCI USA Multifactor ETF	20260825	78.12	78.12	77.78	78.06	465604	78.06	down	up	incorrect
LRNZ.US	TrueShares Technology AI and Deep Learning ETF	20260825	61.19	61.19	60.861	61.148	800	61.148	down	up	incorrect
LSAF.US	LeaderSharesTM AlphaFactor US Core Equity ETF	20260825	56.26	56.3564	56.125	56.3564	7706	56.3564	up	up	correct
LSAT.US	Two Roads Shared Trust	20260825	47.2	47.4	47.2	47.369	2200	47.369	up	up	correct
LTL.US	ProShares Ultra Telecommunications	20260825	24.84	24.9903	24.83	24.9903	911	24.9903	up	up	correct
LTPZ.US	PIMCO 15+ Year U.S. TIPS Index Exchange	20260825	48.33	48.5854	48.24	48.52	339577	48.52	up	up	correct
MAKX.US	ProShares S&P Kensho Smart Factories ETF	20260825	66.02	66.35	66.02	66.13	600	66.13	up	up	correct
MBOX.US	Freedom Day Dividend ETF	20260825	42.83	42.9341	42.83	42.9296	507	42.9296	up	up	correct
MBSD.US	FlexShares Disciplined Duration MBS Index Fund	20260825	20.4762	20.498	20.4762	20.49	635	20.4288	up	down	incorrect
MDY.US	SPDR S&P MIDCAP 400 ETF Trust	20260825	697.47	697.47	691.62	694	521360	694	down	down	correct
MDYG.US	SPDR S&P 400 Mid Cap Growth ETF	20260825	109.91	109.91	108.935	109.24	135906	109.24	down	down	correct
MDYV.US	SPDR S&P 400 Mid Cap Value ETF	20260825	95.33	95.33	94.61	94.93	57401	94.93	down	down	correct
META.US	Roundhill Ball Metaverse ETF	20260825	563.88	570.8	561.4001	570.05	9769094	570.05	up	up	correct
MEXX.US	Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3	20260825	30.42	30.66	29.19	30.66	10066	30.66	up	up	correct
MFDX.US	PIMCO RAFI Dynamic Multi	20260825	42.865	43.02	42.865	42.9953	13062	42.9953	up	up	correct
MFEM.US	PIMCO RAFI Dynamic Multi	20260825	28.39	28.82	28.28	28.563	67500	28.563	up	up	correct
MFUS.US	PIMCO RAFI Dynamic Multi	20260825	66.59	66.59	66.36	66.5372	8760	66.5372	down	down	correct
MGC.US	Vanguard Mega Cap Index Fund ETF Shares	20260825	280.32	280.78	279.5	280.35	53031	280.35	up	up	correct
MGK.US	Vanguard Mega Cap Growth Index Fund ETF Shares	20260825	88.94	89.32	88.545	88.91	933550	88.91	down	down	correct
MGV.US	Vanguard World Fund	20260825	168.56	168.6	167.86	168.51	240900	168.51	down	down	correct
MID.US	American Century Mid Cap Growth Impact ETF	20260825	68.9512	68.9512	68.9512	68.9512	185	68.9512
MIDE.US	DBX ETF Trust	20260825	38.1716	38.1716	38.1716	38.1716	66	38.1716
MIDU.US	Direxion Shares ETF Trust	20260825	70.85	70.85	69.69	70.43	23077	70.43	down	down	correct
MINO.US	PIMCO ETF Trust	20260825	44.76	44.8	44.7	44.77	77599	44.6394	up	up	correct
MINT.US	PIMCO Enhanced Short Maturity Active Exchange	20260825	100.73	100.76	100.7245	100.76	1109718	100.425	up	up	correct
MJ.US	ETFMG Alternative Harvest ETF	20260825	26.75	27.23	26.49	26.7	34700	26.7	down	down	correct
MLPA.US	Global X MLP ETF	20260825	56.24	56.39	56.01	56.26	166233	56.26	up	up	correct
MLPB.US	UBS ETRACS Alerian MLP Infrastructure Index ETN Series B	20260825	30.95	30.95	30.927	30.927	736	30.927	down	down	correct
MLPR.US	ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN	20260825	76.715	76.715	76.715	76.715	81	76.715
MLPX.US	Global X MLP & Energy Infrastructure ETF	20260825	73.98	74.61	73.8852	73.89	301345	73.89	down	down	correct
MMIN.US	IQ MacKay Municipal Insured ETF	20260825	23.63	23.65	23.5937	23.625	71200	23.5446	down	down	correct
MMIT.US	IndexIQ Active ETF Trust	20260825	24.02	24.02	23.98	24.01	235787	23.9357	down	down	correct
MMSC.US	MMSC	20260825	28.47	28.47	28.27	28.3505	11429	28.3505	down	down	correct
MMTM.US	SPDR S&P 1500 Momentum Tilt ETF	20260825	303.84	303.9427	303.82	303.9427	383	303.9427	up	up	correct
MNA.US	IQ Merger Arbitrage ETF	20260825	36.8328	36.89	36.8328	36.86	11864	36.86	up	down	incorrect
MOO.US	VanEck Vectors Agribusiness ETF	20260825	84.87	85.16	84.19	84.95	412239	84.95	up	down	incorrect
MORT.US	VanEck Vectors Mortgage REIT Income ETF	20260825	9.94	9.94	9.84	9.88	1284663	9.88	down	up	incorrect
MOTO.US	SmartETFs Smart Transportation & Technology ETF	20260825	61.82	61.82	61.5802	61.6727	330	61.6727	down	up	incorrect
MSOS.US	AdvisorShares Pure US Cannabis ETF	20260825	4.9	4.97	4.84	4.92	3899900	4.92	up	down	incorrect
MTGP.US	WisdomTree Mortgage Plus Bond Fund	20260825	43.9092	43.9092	43.855	43.895	1210	43.75	down	up	incorrect
MTUL.US	ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN	20260825	58.075	58.075	58.075	58.075	0	58.075
MUB.US	iShares Trust	20260825	105.56	105.63	105.405	105.58	3917990	105.2888	up	down	incorrect
MUNI.US	PIMCO ETF Trust	20260825	51.77	51.8	51.75	51.77	356134	51.6396
MUSI.US	American Century Multisector Income ETF	20260825	43.3	43.386	43.26	43.386	28700	43.386	up	up	correct
MUST.US	Columbia Multi	20260825	20.28	20.28	20.02	20.27	136942	20.2177	down	down	correct
MVRL.US	ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN	20260825	13.08	13.1128	12.99	13.1128	1355	13.1128	up	up	correct
MVV.US	ProShares Ultra MidCap400	20260825	88.44	88.74	88.41	88.74	6200	88.74	up	up	correct
MXI.US	iShares Global Materials ETF	20260825	117.09	118.49	116.71	118.49	53303	118.49	up	up	correct
MYY.US	ProShares Short MidCap400	20260825	15.24	15.25	15.24	15.25	1300	15.25	up	up	correct
MZZ.US	ProShares UltraShort MidCap400	20260825	5.95	5.967	5.945	5.9482	9636	5.9482	down	down	correct
NACP.US	Impact Shares Trust I	20260825	59.97	59.99	59.97	59.99	900	59.99	up	up	correct
NAIL.US	Direxion Daily Homebuilders & Supplies Bull 3X Shares	20260825	41.46	41.48	39.3101	40.56	981831	40.56	down	down	correct
NANR.US	SPDR S&P North American Natural Resources ETF	20260825	89.81	90.95	89.64	90.59	33803	90.59	up	up	correct
NERD.US	Listed Funds Trust	20260825	22.7307	22.7307	22.7307	22.7307	92	22.7307
NETL.US	Fundamental Income Net Lease Real Estate ETF	20260825	26.8	26.81	26.6301	26.7	9620	26.5946	down	down	correct
NFLT.US	Virtus Newfleet Multi	20260825	22.76	22.84	22.76	22.82	46807	22.82	up	up	correct
NFRA.US	FlexShares STOXX Global Broad Infrastructure Index Fund	20260825	66.135	66.3445	66.07	66.31	30888	66.31	up	up	correct
NLR.US	VanEck Vectors Uranium+Nuclear Energy ETF	20260825	120.39	125.13	120	124.02	457500	124.02	up	up	correct
NORW.US	Global X MSCI Norway ETF	20260825	37.14	37.3326	37.14	37.25	12489	37.25	up	up	correct
NRGD.US	MicroSectors U.S. Big Oil Index	20260825	15.25	15.6	15.1724	15.5981	30710	15.5981	up	up	correct
NRGU.US	MicroSectors U.S. Big Oil Index 3X Leveraged ETNs	20260825	51.52	53	50.7	51.21	59662	51.21	down	down	correct
NTSE.US	WisdomTree Emerging Markets Efficient Core Fund	20260825	46.77	47.143	46.77	47.143	2200	47.143	up	up	correct
NTSI.US	WisdomTree International Efficient Core Fund	20260825	48.54	48.7105	48.54	48.6814	14153	48.6814	up	up	correct
NTSX.US	WisdomTree Trust	20260825	60.01	60.0754	59.95	60.0586	28982	60.0586	up	up	correct
NUAG.US	Nuveen Enhanced Yield U.S. Aggregate Bond ETF	20260825	20.72	20.755	20.72	20.755	6165	20.6687	up	up	correct
NUBD.US	Nuveen ESG U.S. Aggregate Bond ETF	20260825	21.86	21.9	21.86	21.89	52234	21.8176	up	up	correct
NUGO.US	Nushares ETF Trust	20260825	43	43	42.77	42.888	105337	42.888	down	down	correct
NUGT.US	Direxion Shares ETF Trust	20260825	204.05	219.28	203.67	218.64	648700	218.64	up	up	correct
NUHY.US	Nuveen ESG High Yield Corporate Bond ETF	20260825	21.34	21.37	21.34	21.35	14900	21.2312	up	up	correct
NUSA.US	Nuveen Enhanced Yield 1	20260825	23.085	23.0942	23.08	23.0942	11159	23.0221	up	up	correct
NYF.US	iShares New York Muni Bond ETF	20260825	52.85	52.88	52.8	52.851	209441	52.7087	up	up	correct
OALC.US	Unified Series Trust	20260825	41.88	41.88	41.6301	41.7852	33952	41.7852	down	down	correct
OBOR.US	KraneShares MSCI One Belt One Road Index ETF	20260825	28.29	28.315	28.29	28.315	2646	28.315	up	up	correct
OCIO.US	ClearShares OCIO ETF	20260825	37.89	37.89	37.875	37.875	1366	37.875	down	down	correct
OEF.US	iShares S&P 100 ETF	20260825	377.98	378.758	376.7	378.15	253243	378.15	up	up	correct
OGCP.US	Empire State Realty OP L.P	20260825	4.69	4.7	4.69	4.7	400	4.7	up	up	correct
OIH.US	VanEck Vectors ETF Trust	20260825	405.49	411.46	405.41	405.69	225000	405.69	up	up	correct
OILU.US	Bank of Montreal	20260825	50.14	51.385	49.71	49.71	86900	49.71	down	down	correct
OND.US	ProShares Trust	20260825	35.2676	35.2676	35.2676	35.2676	11	35.2676
ONEO.US	SPDR Russell 1000 Momentum Focus ETF	20260825	157.2634	157.2634	157.2634	157.2634	54	157.2634
ONEV.US	SPDR Russell 1000 Low Volatility Focus ETF	20260825	151.4	151.5	151.225	151.3	2372	151.3	down	down	correct
ONEY.US	SPDR Russell 1000 Yield Focus ETF	20260825	136.04	136.397	135.525	135.861	6400	135.861	down	down	correct
ONLN.US	ProShares Online Retail ETF	20260825	59.58	59.7	59.48	59.69	3342	59.69	up	up	correct
ONOF.US	Global X Funds	20260825	40.9446	40.98	40.76	40.9046	13834	40.9046	down	down	correct
OPER.US	ETF Series Solutions	20260825	100.225	100.26	100.225	100.26	3500	99.9801	up	up	correct
OUNZ.US	VanEck Merk Gold Trust	20260825	44.29	44.855	44.25	44.84	690300	44.84	up	up	correct
OVB.US	Overlay Shares Core Bond ETF	20260825	20.22	20.28	20.2	20.257	5100	20.154	up	up	correct
OVF.US	Overlay Shares Foreign Equity ETF	20260825	32.355	32.5	32.32	32.5	31971	32.2249	up	up	correct
OVL.US	Overlay Shares Large Cap Equity ETF	20260825	57.5	57.7065	57.18	57.42	172745	56.9262	down	down	correct
OVLH.US	Overlay Shares Hedged Large Cap Equity ETF	20260825	42.425	42.65	42.33	42.395	137500	42.395	down	down	correct
OVM.US	Overlay Shares Municipal Bond ETF	20260825	21.37	21.4	21.35	21.375	48000	21.2829	up	up	correct
OVS.US	Overlay Shares Small Cap Equity ETF	20260825	41.785	41.785	41.57	41.6974	13588	41.3369	down	down	correct
OVT.US	Listed Funds Trust	20260825	21.745	21.77	21.72	21.757	3300	21.6381	up	up	correct
OWNS.US	Impact Shares Trust I	20260825	17.16	17.21	17.16	17.2	27092	17.2	up	up	correct
PAB.US	PGIM ETF Trust	20260825	41.84	41.84	41.69	41.781	5400	41.6645	down	down	correct
PALC.US	Pacer Lunt Large Cap Multi	20260825	58.165	58.3679	58.165	58.3679	4121	58.3679	up	up	correct
PALL.US	Aberdeen Standard Physical Palladium Shares ETF	20260825	23.84	24.33	23.84	24.32	694300	24.32	up	down	incorrect
PAMC.US	Pacer Lunt MidCap Multi	20260825	54.58	54.58	54.29	54.431	1200	54.431	down	up	incorrect
PBD.US	Invesco Global Clean Energy ETF	20260825	17.99	18.07	17.95	18.06	10800	18.06	up	down	incorrect
PBE.US	Invesco Dynamic Biotechnology & Genome ETF	20260825	97.68	98.82	97.68	98.7315	6544	98.7315	up	down	incorrect
PBJ.US	Invesco Dynamic Food & Beverage ETF	20260825	48.71	48.74	48.48	48.71	7328	48.71
PBP.US	Invesco Exchange	20260825	23.25	23.25	23.16	23.2	26936	23.2	down	up	incorrect
PBW.US	Invesco WilderHill Clean Energy ETF	20260825	32.72	32.9	32.32	32.84	316689	32.84	up	up	correct
PCEF.US	Invesco Exchange	20260825	20.19	20.31	20.19	20.29	80410	20.29	up	up	correct
PCY.US	Invesco Exchange	20260825	21.1	21.16	21.085	21.16	217596	21.16	up	up	correct
PDN.US	Invesco FTSE RAFI Developed Markets ex	20260825	47.56	47.69	47.56	47.69	4300	47.69	up	up	correct
PEJ.US	Invesco Dynamic Leisure and Entertainment ETF	20260825	68.97	68.97	68.51	68.78	17745	68.78	down	down	correct
PEXL.US	Pacer Funds Trust	20260825	71.75	71.7909	71.75	71.7909	1590	71.7909	up	up	correct
PFFA.US	ETFis Series Trust I	20260825	20.97	21	20.885	20.97	584300	20.97
PFFD.US	Global X U.S. Preferred ETF	20260825	18.43	18.5	18.43	18.5	777110	18.399	up	up	correct
PFFL.US	ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN	20260825	7.47	7.47	7.435	7.4398	261	7.4398	down	up	incorrect
PFFR.US	ETFis Series Trust I	20260825	17.47	17.56	17.47	17.525	12891	17.525	up	up	correct
PFFV.US	Global X Variable Rate Preferred ETF	20260825	22.03	22.09	22.03	22.09	83200	21.9596	up	up	correct
PFIG.US	Invesco Exchange	20260825	23.64	23.73	23.64	23.73	6254	23.73	up	up	correct
PFIX.US	Simplify Exchange Traded Funds	20260825	51.36	51.71	50.5	50.5	105900	50.4	down	down	correct
PFLD.US	AAM Low Duration Preferred and Income Securities ETF	20260825	19.58	19.6	19.544	19.59	58100	19.4999	up	down	incorrect
PFXF.US	VanEck Vectors Preferred Securities ex Financials ETF	20260825	17.95	18.015	17.9451	18	369895	17.9379	up	up	correct
PGF.US	Invesco Financial Preferred ETF	20260825	13.43	13.5	13.43	13.5	132833	13.5	up	up	correct
PGHY.US	Invesco Exchange	20260825	19.65	19.74	19.62	19.65	25800	19.65
PGRO.US	Putnam Focused Large Cap Growth ETF	20260825	46.8	46.9199	46.601	46.7404	7655	46.7404	down	down	correct
PGX.US	Invesco Preferred ETF	20260825	10.62	10.65	10.61	10.64	3531051	10.64	up	up	correct
PHDG.US	Invesco S&P 500 Downside Hedged ETF	20260825	41.13	41.335	41.13	41.2	7558	41.2	up	up	correct
PHYL.US	PGIM Active High Yield Bond ETF	20260825	34.86	34.905	34.82	34.9	168562	34.6847	up	up	correct
PHYS.US	Sprott Physical Gold Trust	20260825	35.01	35.46	34.95	35.45	3169500	35.45	up	up	correct
PICB.US	Invesco Exchange	20260825	23.36	23.42	23.31	23.42	38500	23.42	up	up	correct
PIFI.US	ClearShares Piton Intermediate Fixed Income ETF	20260825	93.365	93.365	93.365	93.365	15	93.365
PILL.US	Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF	20260825	23.07	23.51	23.07	23.42	36953	23.42	up	up	correct
PINK.US	Simplify Exchange Traded Funds	20260825	40.12	40.245	39.87	40.2	25247	40.2	up	up	correct
PJP.US	Invesco Dynamic Pharmaceuticals ETF	20260825	130.41	131.1287	130.38	130.9827	8386	130.9827	up	up	correct
PKB.US	Invesco Dynamic Building & Construction ETF	20260825	101.09	101.09	98.94	99.1746	12947	99.1746	down	up	incorrect
PLTM.US	GraniteShares Platinum Trust	20260825	17.68	17.86	17.6	17.85	112600	17.85	up	down	incorrect
PPA.US	Invesco Aerospace & Defense ETF	20260825	172.21	172.365	170.33	170.62	138662	170.62	down	down	correct
PPLT.US	Aberdeen Standard Physical Platinum Shares ETF	20260825	16.64	16.88	16.61	16.86	2630588	16.86	up	up	correct
PQDI.US	Principal Exchange	20260825	19.26	19.28	19.26	19.28	3700	19.1966	up	down	incorrect
PREF.US	Principal Spectrum Preferred Securities Active ETF	20260825	18.81	18.86	18.81	18.86	153400	18.7736	up	up	correct
PRF.US	Invesco FTSE RAFI US 1000 ETF	20260825	56.22	56.22	55.99	56.16	176500	56.16	down	down	correct
PSI.US	Invesco Dynamic Semiconductors ETF	20260825	137.19	137.97	134.5	135.96	135323	135.96	down	down	correct
PSIL.US	PSIL	20260825	26.11	26.8	26.11	26.8	56900	26.8	up	up	correct
PSK.US	SPDR ICE Preferred Securities ETF	20260825	29.8	29.92	29.8	29.88	96262	29.7187	up	up	correct
PSLV.US	Sprott Physical Silver Trust	20260825	22.26	22.845	22.235	22.74	6881976	22.74	up	up	correct
PSP.US	Invesco Exchange	20260825	63.825	64.22	63.6548	64.15	12394	64.15	up	up	correct
PSQ.US	ProShares Trust	20260825	26	26.14	25.9	26.02	7344800	26.02	up	up	correct
PSR.US	Invesco Active U.S. Real Estate Fund	20260825	105.59	105.65	105.59	105.65	1153	105.65	up	up	correct
PST.US	ProShares UltraShort 7	20260825	23.33	23.39	23.2201	23.2321	1506	23.2321	down	down	correct
PTBD.US	Pacer Funds Trust	20260825	19.153	19.175	19.153	19.175	2534	19.0219	up	up	correct
PTEST.US	X	20260825	24.97	24.97	24.97	24.97	22280	24.97
PTIN.US	Pacer Trendpilot International ETF	20260825	37.96	38.0994	37.95	38.0994	6006	38.0994	up	down	incorrect
PULS.US	PGIM Ultra Short Bond ETF	20260825	49.68	49.69	49.67	49.68	2235745	49.503
PVI.US	Invesco Exchange	20260825	24.82	24.8593	24.78	24.78	18043	24.78	down	down	correct
PWB.US	Invesco Dynamic Large Cap Growth ETF	20260825	156.43	156.53	154.45	155.42	68800	155.42	down	up	incorrect
PWV.US	Invesco Dynamic Large Cap Value ETF	20260825	82.32	82.5	81.99	82.42	44600	82.42	up	up	correct
PWZ.US	Invesco Exchange	20260825	23.83	23.86	23.79	23.84	410900	23.84	up	up	correct
PXE.US	Invesco Dynamic Energy Exploration & Production ETF	20260825	40.36	40.46	40	40	24596	40	down	down	correct
PXF.US	Invesco FTSE RAFI Developed Markets ex	20260825	79.56	80	79.47	79.9	354707	79.9	up	up	correct
PXH.US	Invesco Exchange	20260825	29.23	29.45	29.23	29.38	105474	29.38	up	down	incorrect
PXJ.US	Invesco Dynamic Oil & Gas Services ETF	20260825	45.45	45.78	45.39	45.5004	11966	45.5004	up	up	correct
PZA.US	Invesco Exchange	20260825	22.79	22.8	22.74	22.78	3008200	22.78	down	down	correct
PZT.US	Invesco Exchange	20260825	22.08	22.08	21.95	21.97	19314	21.97	down	down	correct
QAI.US	IQ Hedge Multi	20260825	36.63	36.63	36.47	36.5625	54214	36.5625	down	down	correct
QARP.US	DBX ETF Trust	20260825	68.27	68.42	68.27	68.42	2941	68.42	up	up	correct
QDEF.US	FlexShares Quality Dividend Defensive Index Fund	20260825	91.19	91.3516	91.19	91.3516	1406	91.3516	up	up	correct
QDF.US	FlexShares Trust	20260825	92.43	92.4376	92.13	92.4376	30924	92.4376	up	up	correct
QDIV.US	Global X S&P 500 Quality Dividend ETF	20260825	41.2	41.2	40.86	41.0148	13352	41.0148	down	up	incorrect
QDPL.US	Pacer Funds Trust	20260825	46.39	46.4201	46.19	46.38	148370	46.1781	down	down	correct
QEFA.US	SPDR MSCI EAFE StrategicFactors ETF	20260825	102.04	102.4	101.918	102.32	20300	102.32	up	up	correct
QEMM.US	SPDR Index Shares Funds	20260825	81.55	81.7729	81.55	81.7729	931	81.7729	up	up	correct
QGRO.US	American Century U.S. Quality Growth ETF	20260825	118.43	118.43	117.78	118.22	42700	118.22	down	up	incorrect
QID.US	ProShares UltraShort QQQ	20260825	14.44	14.6	14.32	14.46	30989891	14.46	up	up	correct
QINT.US	American Century Quality Diversified International ETF	20260825	73.51	73.71	73.47	73.68	27341	73.68	up	down	incorrect
QLD.US	ProShares Ultra QQQ	20260825	88.96	89.63	88.01	88.8	2925787	88.8	down	down	correct
QLTA.US	iShares Aaa	20260825	46.64	46.745	46.615	46.73	85359	46.552	up	up	correct
QLV.US	FlexShares US Quality Low Volatility Index Fund	20260825	80.18	80.19	80.085	80.14	5458	80.14	down	down	correct
QLVD.US	FlexShares Developed Markets ex	20260825	35.0369	35.0369	35.0369	35.0369	21	35.0369
QLVE.US	FlexShares Emerging Markets Quality Low Volatility Index Fund	20260825	34.0359	34.0359	34.0359	34.0359	37	34.0359
QPX.US	AdvisorShares Q Dynamic Growth ETF	20260825	48.75	48.8655	48.75	48.8655	9416	48.8655	up	up	correct
QQH.US	HCM Defender 100 Index ETF	20260825	83.21	83.43	82.46	82.9913	44811	82.9913	down	down	correct
QQQE.US	Direxion NASDAQ	20260825	122.33	122.72	121.96	122.38	142081	122.38	up	up	correct
QTUM.US	Defiance Quantum ETF	20260825	148.935	149.2425	147.7201	148.79	323630	148.79	down	down	correct
QULL.US	ETRACS 2x Leveraged MSCI US Quality Factor TR ETN	20260825	70.665	70.665	70.665	70.665	0	70.665
QUS.US	SPDR MSCI USA StrategicFactors ETF	20260825	195.5	195.5	195.12	195.35	10671	195.35	down	down	correct
QVML.US	Invesco Exchange	20260825	45.48	45.48	45.17	45.283	9700	45.283	down	up	incorrect
QVMM.US	Invesco Exchange	20260825	35.435	35.47	35.435	35.47	200	35.47	up	up	correct
QVMS.US	Invesco Exchange	20260825	34.3968	34.3968	34.3968	34.3968	68	34.3968
QWLD.US	SPDR MSCI World StrategicFactors ETF	20260825	159.065	159.5682	159.065	159.5682	4294	159.5682	up	up	correct
RAAX.US	VanEck Inflation Allocation ETF	20260825	41.61	41.76	41.52	41.73	175400	41.73	up	up	correct
RAFE.US	PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF	20260825	50.49	50.62	50.49	50.62	11300	50.62	up	up	correct
RAVI.US	FlexShares Ready Access Variable Income Fund	20260825	75.37	75.41	75.34	75.3655	90615	75.1004	down	down	correct
RCD.US	Invesco S&P 500 Equal Weight Consumer Discretionary ETF	20260825	23.64	23.83	23.64	23.83	5800	23.2661	up	up	correct
RDIV.US	Invesco S&P Ultra Dividend Revenue ETF	20260825	63.94	63.94	63.38	63.77	35288	63.77	down	down	correct
RDOG.US	ALPS REIT Dividend Dogs ETF	20260825	41.55	41.6998	41.55	41.6998	153	41.6998	up	down	incorrect
RECS.US	Columbia ETF Trust I	20260825	45.18	45.28	44.99	45.16	327943	45.16	down	down	correct
REET.US	iShares Global REIT ETF	20260825	28.21	28.255	28.1	28.23	2587683	28.23	up	up	correct
REK.US	ProShares Short Real Estate	20260825	15.27	15.2967	15.27	15.2967	371	15.2967	up	up	correct
RETL.US	Direxion Daily Retail Bull 3X Shares	20260825	9.02	9.04	8.72	8.86	219815	8.86	down	down	correct
REVS.US	Columbia Research Enhanced Value ETF	20260825	34.05	34.12	34.0111	34.0925	54686	34.0925	up	up	correct
REW.US	ProShares UltraShort Technology	20260825	12.05	12.25	12.015	12.1	30538	12.1	up	up	correct
REZ.US	iShares Trust	20260825	96.76	97.045	96.11	96.74	175786	96.74	down	down	correct
RFCI.US	ALPS ETF Trust	20260825	22.05	22.0749	22.03	22.0749	1182	22.0749	up	up	correct
RFDA.US	RiverFront Dynamic US Dividend Advantage ETF	20260825	73.95	74.0058	73.95	74.0058	1009	74.0058	up	up	correct
RFFC.US	RiverFront Dynamic US Flex	20260825	77.06	77.06	76.73	76.887	2214	76.887	down	down	correct
RFG.US	Invesco S&P MidCap 400 Pure Growth ETF	20260825	61.93	61.93	61.42	61.57	6000	61.57	down	down	correct
RFV.US	Invesco S&P MidCap 400 Pure Value ETF	20260825	148.22	148.345	147.89	148.345	2902	148.345	up	up	correct
RHRX.US	Starboard Investment Trust	20260825	21.73	21.73	21.47	21.73	418711	21.73
RHTX.US	Starboard Investment Trust	20260825	20.3035	20.3035	20.3035	20.3035	17	20.3035
RIET.US	Hoya Capital High Dividend Yield ETF	20260825	9.52	9.54	9.5	9.54	65638	9.54	up	up	correct
RIGS.US	RiverFront Strategic Income Fund	20260825	22.73	22.73	22.59	22.6645	3599	22.6645	down	down	correct
RINF.US	ProShares Inflation Expectations ETF	20260825	32.69	32.69	32.645	32.645	3370	32.645	down	down	correct
RISN.US	Inspire Tactical Balanced ESG ETF	20260825	31.35	31.35	31.3212	31.3212	549	31.3212	down	down	correct
RISR.US	FolioBeyond Rising Rates ETF	20260825	36.74	36.879	36.72	36.72	30400	36.5401	down	down	correct
RLY.US	SSGA Active Trust	20260825	37.75	37.76	37.42	37.72	331418	37.72	down	down	correct
ROAM.US	Hartford Multifactor Emerging Markets ETF	20260825	36.09	36.11	36.05	36.06	4800	36.06	down	down	correct
ROBO.US	Robo Global Robotics and Automation Index ETF	20260825	81.23	81.23	80.41	80.93	383900	80.93	down	down	correct
RODM.US	Lattice Strategies Trust	20260825	42.25	42.505	42.24	42.41	63900	42.41	up	up	correct
ROKT.US	SPDR Kensho Final Frontiers ETF	20260825	113.28	113.28	111.45	111.45	14274	111.45	down	down	correct
ROM.US	ProShares Trust	20260825	138.69	140	136.56	138.32	28300	138.32	down	down	correct
ROSC.US	Hartford Multifactor Small Cap ETF	20260825	55.8	55.8	55.7605	55.7605	573	55.7605	down	down	correct
ROUS.US	Hartford Multifactor US Equity ETF	20260825	68.36	68.36	67.9	68.2	39150	68.2	down	up	incorrect
RPAR.US	RPAR Risk Parity ETF	20260825	22.67	22.81	22.67	22.81	11100	22.81	up	up	correct
RPG.US	Invesco S&P 500 Pure Growth ETF	20260825	58.01	58.04	57.39	57.62	291960	57.62	down	down	correct
RPV.US	Invesco S&P 500 Pure Value ETF	20260825	122.35	122.35	121.53	122.11	84888	122.11	down	down	correct
RSP.US	Invesco S&P 500 Equal Weight ETF	20260825	222.235	222.28	221.24	221.77	5600513	221.77	down	down	correct
RSPE.US	Invesco Exchange	20260825	35.235	35.28	35.215	35.2701	11465	35.2701	up	up	correct
RVNU.US	DBX ETF Trust	20260825	24.63	24.64	24.56	24.571	24254	24.4911	down	down	correct
RWJ.US	Invesco S&P SmallCap 600 Revenue ETF	20260825	61.41	61.41	60.86	61.21	96400	61.21	down	down	correct
RWK.US	Invesco S&P MidCap 400 Revenue ETF	20260825	149.43	149.43	147.92	148.11	20136	148.11	down	down	correct
RWL.US	Invesco S&P 500 Revenue ETF	20260825	134.46	134.8	134	134.44	344000	134.44	down	down	correct
RWM.US	ProShares Short Russell2000	20260825	13.41	13.495	13.41	13.43	11541130	13.43	up	up	correct
RWO.US	SPDR Index Shares Funds	20260825	50.84	50.98	50.6412	50.8	30156	50.8	down	up	incorrect
RWR.US	SPDR Dow Jones REIT ETF	20260825	115.41	115.55	114.66	115.28	124526	115.28	down	down	correct
RWX.US	SPDR Dow Jones International Real Estate ETF	20260825	27.86	27.9351	27.82	27.8903	10603	27.8903	up	up	correct
RXD.US	ProShares UltraShort Health Care	20260825	14	14	13.82	13.91	12400	13.91	down	down	correct
RXI.US	iShares Trust	20260825	201.26	201.26	200.46	200.64	12804	200.64	down	down	correct
RXL.US	ProShares Ultra Health Care	20260825	62.78	64.01	62.78	63.67	7300	63.67	up	up	correct
RZG.US	Invesco S&P SmallCap 600 Pure Growth ETF	20260825	68.49	68.58	68.36	68.53	4100	68.53	up	up	correct
RZV.US	Invesco S&P SmallCap 600 Pure Value ETF	20260825	148.885	149.93	148.885	149.93	2034	149.93	up	up	correct
SAA.US	ProShares Trust	20260825	36.52	36.6836	36.46	36.6836	2340	36.6836	up	up	correct
SBB.US	ProShares Short SmallCap600	20260825	22.48	22.48	22.4421	22.4421	381	22.4421	down	down	correct
SBIO.US	ALPS ETF Trust	20260825	69.39	70.59	69.39	70.33	86817	70.33	up	up	correct
SCC.US	ProShares UltraShort Consumer Services	20260825	14.25	14.25	14.25	14.25	300	14.25
SCDL.US	ETRACS 2x Leveraged US Dividend Factor TR ETN	20260825	61.6451	61.6451	61.6451	61.6451	0	61.6451
SCHA.US	Schwab U.S. Small	20260825	34.76	34.76	34.45	34.6	2625376	34.6	down	down	correct
SCHB.US	Schwab U.S. Broad Market ETF	20260825	29.63	29.64	29.5	29.6	4797467	29.6	down	down	correct
SCHC.US	Schwab Strategic Trust	20260825	51.55	51.8	51.525	51.8	334460	51.8	up	up	correct
SCHD.US	Schwab U.S. Dividend Equity ETF	20260825	35.109	35.15	34.94	35.11	26614750	35.11	up	up	correct
SCHE.US	Schwab Emerging Markets Equity ETF	20260825	36.89	37.105	36.8501	37.08	2380383	37.08	up	up	correct
SCHF.US	Schwab Strategic Trust	20260825	28.48	28.595	28.42	28.59	6125539	28.59	up	up	correct
SCHG.US	Schwab Strategic Trust	20260825	35.31	35.43	35.215	35.32	5935920	35.32	up	up	correct
SCHH.US	Schwab U.S. REIT ETF	20260825	24.22	24.27	24.09	24.21	5868000	24.21	down	down	correct
SCHI.US	Schwab 5	20260825	22.28	22.335	22.275	22.33	1642000	22.2398	up	up	correct
SCHJ.US	Schwab 1	20260825	24.56	24.57	24.545	24.56	193891	24.4723
SCHK.US	Schwab 1000 ETF	20260825	36.97	37	36.825	36.94	2310700	36.94	down	down	correct
SCHM.US	Schwab U.S. Mid	20260825	36.02	36.07	35.73	35.86	2281900	35.86	down	down	correct
SCHO.US	Schwab Short	20260825	24.1	24.12	24.1	24.12	28172051	24.0576	up	up	correct
SCHP.US	Schwab U.S. TIPS ETF	20260825	26.03	26.1	26.03	26.09	5615436	26.0122	up	up	correct
SCHQ.US	Schwab Long	20260825	30.28	30.39	30.23	30.39	780817	30.2795	up	up	correct
SCHR.US	Schwab Strategic Trust	20260825	24.46	24.51	24.46	24.51	1893115	24.4323	up	down	incorrect
SCHV.US	Schwab Strategic Trust	20260825	35	35	34.79	34.91	2424600	34.91	down	down	correct
SCHX.US	Schwab U.S. Large	20260825	30.23	30.24	30.11	30.21	6172600	30.21	down	down	correct
SCHY.US	Schwab Strategic Trust	20260825	33.62	33.795	33.575	33.78	701270	33.78	up	up	correct
SCHZ.US	Schwab U.S. Aggregate Bond ETF	20260825	22.85	22.91	22.85	22.9	1414431	22.823	up	up	correct
SCJ.US	iShares MSCI Japan Small	20260825	108.97	109.14	108.66	109.1081	16063	109.1081	up	up	correct
SCO.US	ProShares UltraShort Bloomberg Crude Oil	20260825	25.4	25.99	25.08	25.97	4820700	25.97	up	up	correct
SDCI.US	USCF SummerHaven Dynamic Commodity Strategy No K	20260825	29.69	29.78	29.56	29.56	172300	29.56	down	down	correct
SDD.US	ProShares UltraShort SmallCap600	20260825	8.28	8.3	8.2481	8.2481	2514	8.2481	down	down	correct
SDEM.US	Global X MSCI SuperDividend Emerging Markets ETF	20260825	33.65	33.865	33.6	33.865	13700	33.865	up	up	correct
SDIV.US	Global X SuperDividend ETF	20260825	25	25.1	24.9	25.1	359382	25.1	up	up	correct
SDOG.US	ALPS Sector Dividend Dogs ETF	20260825	74	74	73.655	73.88	12387	73.88	down	up	incorrect
SDOW.US	ProShares UltraPro Short Dow30	20260825	22.47	22.87	22.44	22.61	3362828	22.61	up	down	incorrect
SDP.US	ProShares UltraShort Utilities	20260825	23.74	23.74	23.61	23.61	400	23.61	down	up	incorrect
SDS.US	ProShares UltraShort S&P500	20260825	54.53	54.97	54.46	54.59	2018600	54.59	up	up	correct
SDY.US	SPDR S&P Dividend ETF	20260825	158.9	158.9	157.795	158.25	122829	158.25	down	down	correct
SEF.US	ProShares Short Financials	20260825	29.17	29.27	29.05	29.05	4700	29.05	down	down	correct
SEIX.US	Virtus ETF Trust II	20260825	23.21	23.22	23.19	23.22	56143	23.22	up	up	correct
SFY.US	Tidal ETF Trust	20260825	151.32	151.6444	150.925	151.39	16363	151.39	up	up	correct
SFYF.US	SoFi Social 50 ETF	20260825	62.78	63.0063	62.78	62.9926	2224	62.9926	up	up	correct
SGDJ.US	Sprott Funds Trust	20260825	101.4	103.9	100.65	103.9	42500	103.9	up	down	incorrect
SGDM.US	Sprott Gold Miners ETF	20260825	85.69	88.26	84.8665	88.25	45102	88.25	up	down	incorrect
SGOL.US	Aberdeen Standard Gold ETF Trust	20260825	43.89	44.44	43.84	44.43	2694400	44.43	up	up	correct
SGOV.US	iShares Trust	20260825	100.645	100.65	100.64	100.64	18014000	100.3332	down	down	correct
SH.US	ProShares Short S&P500	20260825	32.44	32.575	32.421	32.46	6445352	32.46	up	down	incorrect
SHE.US	SPDR SSGA Gender Diversity Index ETF	20260825	158.62	159.0139	158.61	159.0139	4571	158.5219	up	down	incorrect
SHM.US	SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF	20260825	47.77	47.8199	47.74	47.78	140108	47.673	up	up	correct
SHUS.US	Syntax Stratified U.S. Total Market Hedged ETF	20260825	52.5499	52.5499	52.5499	52.5499	8	52.5499
SHYG.US	iShares Trust	20260825	42.3	42.35	42.285	42.35	1002339	42.1129	up	up	correct
SHYL.US	Xtrackers Short Duration High Yield Bond ETF	20260825	44.11	44.16	44.105	44.155	40413	43.9441	up	up	correct
SIFI.US	Harbor Scientific Alpha Income	20260825	43.55	43.55	43.55	43.55	13	43.3565
SIHY.US	Harbor ETF Trust	20260825	45.35	45.48	45.34	45.469	9200	45.2361	up	up	correct
SIJ.US	ProShares UltraShort Industrials	20260825	16.43	16.7599	16.29	16.7257	1423	16.7257	up	up	correct
SIL.US	Global X Silver Miners ETF	20260825	98.42	102.87	98.09	102.8	1103400	102.8	up	up	correct
SILJ.US	ETFMG Prime Junior Silver Miners ETF	20260825	31.34	32.82	31.31	32.79	3197010	32.79	up	up	correct
SIMS.US	SPDR S&P Kensho Intelligent Structures ETF	20260825	43.899	43.899	43.72	43.828	1000	43.828	down	down	correct
SIVR.US	Aberdeen Standard Physical Silver Shares ETF	20260825	64.14	65.83	64.06	65.47	870800	65.47	up	up	correct
SIXA.US	6 Meridian Mega Cap Equity ETF	20260825	58.37	58.373	58.33	58.352	1100	58.324	down	down	correct
SIXH.US	6 Meridian Hedged Equity	20260825	44.702	44.702	44.6831	44.6831	299	44.6688	down	down	correct
SIXL.US	6 Meridian Low Beta Equity Strategy ETF	20260825	40.26	40.28	40.19	40.28	2392	40.2173	up	up	correct
SIXS.US	6 Meridian Small Cap Equity ETF	20260825	58.86	59.0831	58.86	59.0831	385	58.9749	up	up	correct
SIZE.US	iShares MSCI USA Size Factor ETF	20260825	184.75	184.75	184.19	184.5321	8130	184.5321	down	down	correct
SJB.US	ProShares Trust	20260825	15.13	15.14	15.1	15.11	181821	15.11	down	down	correct
SJNK.US	SPDR Series Trust	20260825	24.91	24.93	24.89	24.92	1623103	24.7781	up	up	correct
SKF.US	ProShares UltraShort Financials	20260825	22.4	22.41	22.1701	22.1957	23137	22.1957	down	down	correct
SLV.US	iShares Silver Trust	20260825	60.99	62.62	60.94	62.32	14178740	62.32	up	up	correct
SLX.US	VanEck Vectors Steel ETF	20260825	108.47	109.07	107.7355	108.9144	11956	108.9144	up	up	correct
SLYG.US	SPDR S&P 600 Small Cap Growth ETF	20260825	116.34	116.34	115.36	115.64	106661	115.64	down	down	correct
SLYV.US	SPDR S&P 600 Small Cap Value ETF	20260825	110.32	110.32	109.46	109.91	114478	109.91	down	down	correct
SMDD.US	ProShares UltraPro Short MidCap400	20260825	7.8599	7.889	7.82	7.82	14730	7.82	down	down	correct
SMHB.US	ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN	20260825	4.28	4.31	4.27	4.27	18860	4.27	down	down	correct
SMLF.US	iShares MSCI USA Small	20260825	89.12	89.12	88.59	88.92	142200	88.92	down	up	incorrect
SMLL.US	Direxion Daily Small Cap Bull 2X Shares	20260825	21.9915	21.9915	21.9915	21.9915	14	21.9915
SMLV.US	SPDR SSGA US Small Cap Low Volatility Index ETF	20260825	159.41	159.4993	159.11	159.4993	1815	159.4993	up	up	correct
SMMU.US	PIMCO Short Term Municipal Bond Active Exchange	20260825	50.31	50.33	50.27	50.33	81729	50.2199	up	up	correct
SMN.US	ProShares Trust	20260825	18.45	18.45	18.2099	18.2099	636	18.2099	down	down	correct
SMOG.US	VanEck Vectors Low Carbon Energy ETF	20260825	139.91	141.0271	139.91	141.0271	1311	141.0271	up	up	correct
SNPE.US	Xtrackers S&P 500 ESG ETF	20260825	70.9	70.95	70.63	70.91	281900	70.91	up	up	correct
SOXL.US	Direxion Shares ETF Trust	20260825	117.37	119.88	113.1301	115.67	47392289	115.67	down	up	incorrect
SOXS.US	Direxion Shares ETF Trust	20260825	47.815	49.83	46.66	48.42	34329379	48.42	up	down	incorrect
SOYB.US	Teucrium Soybean	20260825	25.78	26.2899	25.78	26.28	33835	26.28	up	down	incorrect
SPAB.US	SPDR Portfolio Aggregate Bond ETF	20260825	25.2	25.26	25.17	25.26	1404188	25.1701	up	down	incorrect
SPAX.US	Tidal ETF Trust	20260825	8.68	9.02	8.57	8.8	1701300	8.8	up	down	incorrect
SPBO.US	SPDR Portfolio Corporate Bond ETF	20260825	28.54	28.59	28.51	28.59	299400	28.4656	up	up	correct
SPCX.US	Collaborative Investment Series Trust	20260825	136.935	139.75	136.1	137.95	53075008	137.95	up	down	incorrect
SPD.US	Simplify US Equity PLUS Downside Convexity ETF	20260825	42.291	42.293	42.21	42.293	1800	42.293	up	up	correct
SPDN.US	Direxion Daily S&P 500 Bear 1X Shares	20260825	8.52	8.56	8.52	8.52	14451330	8.52
SPDV.US	AAM S&P 500 High Dividend Value ETF	20260825	41.77	41.86	41.7	41.8179	18607	41.7026	up	up	correct
SPDW.US	SPDR Portfolio Developed World ex	20260825	52.11	52.3151	52.015	52.3	1863879	52.3	up	down	incorrect
SPEM.US	SPDR Portfolio Emerging Markets ETF	20260825	52.32	52.62	52.28	52.59	1136700	52.59	up	down	incorrect
SPEU.US	SPDR Portfolio Europe ETF	20260825	57.49	57.6108	57.4	57.6108	18383	57.6108	up	down	incorrect
SPFF.US	Global X SuperIncome Preferred ETF	20260825	9.49	9.545	9.49	9.51	50345	9.4574	up	up	correct
SPGM.US	SPDR Portfolio MSCI Global Stock Market ETF	20260825	87.87	87.92	87.49	87.92	46721	87.92	up	up	correct
SPGP.US	Invesco S&P 500 GARP ETF	20260825	128.4	128.4	127.73	127.99	48079	127.99	down	down	correct
SPHB.US	Invesco S&P 500 High Beta ETF	20260825	147.74	148.2	146.72	148	179300	148	up	down	incorrect
SPHD.US	Invesco S&P 500 High Dividend Low Volatility ETF	20260825	53.35	53.3681	53.05	53.29	672681	53.29	down	down	correct
SPHQ.US	Invesco S&P 500 Quality ETF	20260825	86.24	86.409	85.65	86.08	941677	86.08	down	down	correct
SPHY.US	SPDR Series Trust	20260825	23.35	23.38	23.33	23.37	3735300	23.2295	up	up	correct
SPIB.US	SPDR Series Trust	20260825	33.17	33.23	33.17	33.22	6987370	33.0907	up	up	correct
SPIP.US	SPDR Series Trust	20260825	25.18	25.23	25.17	25.22	390000	25.22	up	up	correct
SPLB.US	SPDR Series Trust	20260825	21.55	21.64	21.53	21.63	3616607	21.5273	up	up	correct
SPLV.US	Invesco Exchange	20260825	75.92	76	75.57	75.64	1445700	75.64	down	down	correct
SPMB.US	SPDR Portfolio Mortgage Backed Bond ETF	20260825	22.08	22.13	22.06	22.12	958700	22.0483	up	up	correct
SPMD.US	SPDR Portfolio S&P 400 Mid Cap ETF	20260825	67.05	67.05	66.48	66.73	1357100	66.73	down	down	correct
SPMO.US	Invesco S&P 500 Momentum ETF	20260825	147.71	148.328	146.35	147.41	1327594	147.41	down	down	correct
SPPP.US	Sprott Physical Platinum and Palladium Trust	20260825	14.57	14.87	14.53	14.87	568600	14.87	up	up	correct
SPRE.US	Tidal ETF Trust	20260825	21.29	21.499	21.27	21.4	43493	21.333	up	up	correct
SPSB.US	SPDR Portfolio Short Term Corporate Bond ETF	20260825	29.96	29.98	29.96	29.98	1508435	29.8686	up	up	correct
SPSK.US	Tidal ETF Trust	20260825	17.96	18.0165	17.935	18	314619	17.948	up	up	correct
SPSM.US	SPDR Series Trust	20260825	57.32	57.3562	56.83	57.03	697794	57.03	down	down	correct
SPTI.US	SPDR Portfolio Intermediate Term Treasury ETF	20260825	28.16	28.21	28.15	28.21	1042015	28.1154	up	up	correct
SPTL.US	SPDR Series Trust	20260825	25.38	25.48	25.345	25.47	4450296	25.3754	up	up	correct
SPTM.US	SPDR Portfolio S&P 1500 Composite Stock Market ETF	20260825	92.94	93.047	92.605	92.93	345421	92.93	down	up	incorrect
SPTS.US	SPDR Portfolio Short Term Treasury ETF	20260825	28.97	29	28.97	29	9356377	28.907	up	down	incorrect
SPUC.US	Simplify US Equity PLUS Upside Convexity ETF	20260825	49.96	50.0499	49.9	49.99	15521	49.39	up	up	correct
SPUS.US	Tidal ETF Trust	20260825	58.38	58.48	58.125	58.35	783246	58.324	down	down	correct
SPUU.US	Direxion Daily S&P 500 Bull 2X Shares	20260825	224.54	224.54	222.99	223.98	5531	223.98	down	down	correct
SPVM.US	Invesco Exchange	20260825	77.85	77.85	77.325	77.6562	2747	77.6562	down	down	correct
SPXE.US	ProShares S&P 500 ex	20260825	82.23	82.4038	82.23	82.4038	440	82.4038	up	up	correct
SPXL.US	Direxion Daily S&P500 Bull 3X Shares	20260825	287.08	287.59	283.52	286.61	1039812	286.61	down	down	correct
SPXN.US	ProShares S&P 500 ex	20260825	83.48	83.625	83.48	83.625	5800	83.625	up	up	correct
SPXS.US	Direxion Daily S&P 500 Bear 3X Shares	20260825	24.72	25.035	24.68	24.76	9783214	24.76	up	up	correct
SPXT.US	ProShares S&P 500 ex	20260825	112.62	112.8339	112.6	112.61	16901	112.61	down	down	correct
SPXU.US	ProShares UltraPro Short S&P500	20260825	34.7	35.09	34.5999	34.71	4477967	34.71	up	up	correct
SPXV.US	ProShares S&P 500 ex	20260825	83.405	83.5563	83.405	83.5563	299	83.5563	up	up	correct
SPY.US	SPDR S&P 500 ETF Trust	20260825	766.16	766.78	763.0501	765.91	27422260	765.91	down	up	incorrect
SPYC.US	Simplify US Equity PLUS Convexity ETF	20260825	46.6	46.6191	46.43	46.6191	3180	46.6191	up	down	incorrect
SPYD.US	SPDR Portfolio S&P 500 High Dividend ETF	20260825	50.54	50.575	50.214	50.44	798000	50.44	down	down	correct
SPYG.US	SPDR Portfolio S&P 500 Growth ETF	20260825	120.14	120.53	119.58	120.15	1589600	120.15	up	up	correct
SPYV.US	SPDR Portfolio S&P 500 Value ETF	20260825	63.68	63.69	63.485	63.59	1095157	63.59	down	down	correct
SPYX.US	SPDR S&P 500 Fossil Fuel Reserves Free ETF	20260825	62.76	62.83	62.56	62.82	32687	62.82	up	up	correct
SRLN.US	SPDR Blackstone Senior Loan ETF	20260825	40.66	40.69	40.65	40.67	737501	40.4161	up	up	correct
SRS.US	ProShares Trust	20260825	38.26	38.39	38	38.155	13369	38.155	down	up	incorrect
SRTY.US	ProShares Trust	20260825	21.63	22.005	21.6	21.71	1671210	21.71	up	down	incorrect
SRVR.US	Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF	20260825	31.6	32.08	31.6	32.04	77220	32.04	up	up	correct
SSG.US	ProShares UltraShort Semiconductors	20260825	12.95	13.15	12.7	12.92	343000	12.92	down	up	incorrect
SSO.US	ProShares Ultra S&P500	20260825	70.2	70.31	69.65	70.15	4093000	70.15	down	up	incorrect
SSPY.US	Syntax ETF Trust	20260825	101.3314	101.3314	101.3314	101.3314	17	101.3314
STIP.US	iShares 0	20260825	100.92	101.01	100.92	100.99	644078	100.99	up	up	correct
STNC.US	Stance Equity ESG Large Cap Core ETF	20260825	36.63	36.643	36.59	36.643	1300	36.643	up	up	correct
STPZ.US	PIMCO 1	20260825	52.73	52.765	52.725	52.74	55167	52.74	up	up	correct
SUB.US	iShares Short	20260825	106.35	106.405	106.34	106.365	502148	106.137	up	up	correct
SUSA.US	iShares MSCI USA ESG Select ETF	20260825	157.82	157.87	157.28	157.79	45363	157.79	down	down	correct
SVOL.US	Simplify Volatility Premium ETF	20260825	16.53	16.579	16.42	16.48	355600	16.2	down	down	correct
SWAN.US	Amplify BlackSwan Growth & Treasury Core ETF	20260825	33.48	33.5	33.405	33.495	11595	33.495	up	up	correct
SXQG.US	6 Meridian Quality Growth ETF	20260825	33.62	33.6915	33.62	33.6915	718	33.6915	up	up	correct
SZK.US	ProShares UltraShort Consumer Goods	20260825	20.4	20.4	20.3484	20.3484	977	20.3484	down	down	correct
TAAG.US	Trend Aggregation Growth ETF	20260825	0.0073	0.009	0.007	0.009	42630	0.009	up	up	correct
TAGG.US	TagLikeMe Corp	20260825	42.074	42.15	42.05	42.15	107200	41.989	up	down	incorrect
TAGS.US	Teucrium Commodity Trust	20260825	26.77	27.28	26.74	27.1702	6068	27.1702	up	up	correct
TAN.US	Invesco Exchange	20260825	49.28	49.31	48.58	48.85	473997	48.85	down	down	correct
TAXF.US	American Century Diversified Municipal Bond ETF	20260825	49.86	49.96	49.77	49.86	35800	49.86
TBF.US	ProShares Short 20+ Year Treasury	20260825	25.15	25.21	24.96	25.05	78400	25.05	down	down	correct
TBT.US	ProShares UltraShort 20+ Year Treasury	20260825	37.43	37.585	37.15	37.18	267991	37.18	down	down	correct
TBUX.US	T. Rowe Price Exchange	20260825	49.94	49.96	49.9216	49.96	309744	49.7879	up	down	incorrect
TBX.US	ProShares Trust	20260825	28.745	28.745	28.6646	28.6646	13152	28.6646	down	up	incorrect
TCHP.US	T. Rowe Price Exchange	20260825	50.2	50.545	50.13	50.47	117200	50.47	up	down	incorrect
TDSB.US	Exchange Listed Funds Trust	20260825	25.18	25.2	25.18	25.2	6179	25.2	up	up	correct
TDSC.US	Exchange Listed Funds Trust	20260825	28.72	28.72	28.71	28.714	9400	28.714	down	down	correct
TDTF.US	FlexShares iBoxx 5	20260825	23.4	23.44	23.39	23.44	108800	23.44	up	down	incorrect
TDTT.US	FlexShares Trust	20260825	23.61	23.63	23.6	23.62	207143	23.62	up	up	correct
TDVG.US	T. Rowe Price Exchange	20260825	50.33	50.33	50.12	50.23	28772	50.23	down	down	correct
TECB.US	iShares U.S. Tech Breakthrough Multisector ETF	20260825	74.69	74.88	74.69	74.826	7100	74.826	up	up	correct
TECL.US	Direxion Shares ETF Trust	20260825	190.1	193.19	186	189.43	413148	189.43	down	down	correct
TECS.US	Direxion Shares ETF Trust	20260825	66	67.7	64.9301	66.35	214132	66.35	up	up	correct
TEQI.US	T. Rowe Price Equity Income ETF	20260825	52.73	52.73	52.43	52.5743	9749	52.5743	down	down	correct
TFI.US	SPDR Nuveen Bloomberg Barclays Municipal Bond ETF	20260825	44.87	44.9	44.84	44.865	992848	44.7288	down	up	incorrect
TFLO.US	iShares Treasury Floating Rate Bond ETF	20260825	50.63	50.63	50.62	50.62	1087300	50.4567	down	up	incorrect
TGRW.US	T. Rowe Price Growth Stock ETF	20260825	47.08	47.1	46.93	47.051	2900	47.051	down	up	incorrect
THD.US	iShares MSCI Thailand ETF	20260825	73.43	73.48	73.01	73.23	84024	73.23	down	down	correct
THNQ.US	Robo Global Artificial Intelligence ETF	20260825	89.61	90.31	89.39	89.903	10200	89.903	up	up	correct
TINT.US	ProShares Trust	20260825	40.2573	40.2573	40.2573	40.2573	32	40.2573
TINY.US	ProShares Trust	20260825	77.08	77.61	76.77	77.57	5900	77.57	up	down	incorrect
TIP.US	iShares TIPS Bond ETF	20260825	107.44	107.65	107.41	107.64	1395100	107.64	up	down	incorrect
TIPX.US	SPDR Bloomberg Barclays 1	20260825	18.66	18.69	18.65	18.69	146250	18.69	up	down	incorrect
TIPZ.US	PIMCO ETF Trust	20260825	51.28	51.3805	51.2601	51.3805	10975	51.3805	up	down	incorrect
TLH.US	iShares Trust	20260825	97.68	97.99	97.535	97.98	1048925	97.6044	up	up	correct
TLTD.US	FlexShares Morningstar Developed Markets ex	20260825	105.14	105.58	105.01	105.5628	7449	105.5628	up	up	correct
TLTE.US	FlexShares Morningstar Emerging Markets Factor Tilt Index Fund	20260825	76.91	77.23	76.91	77.23	4200	77.23	up	up	correct
TMF.US	Direxion Shares ETF Trust	20260825	31.65	32.07	31.5	32.05	3828500	32.05	up	up	correct
TMV.US	Direxion Daily 20+ Year Treasury Bear 3X Shares	20260825	41.36	41.59	40.805	40.81	733564	40.81	down	down	correct
TNA.US	Direxion Shares ETF Trust	20260825	72.82	72.93	71.63	72.55	2015900	72.55	down	down	correct
TOK.US	iShares MSCI Kokusai ETF	20260825	154.86	155.01	154.81	154.99	65600	154.99	up	up	correct
TOLZ.US	ProShares Trust	20260825	59.14	59.47	59.14	59.35	6300	59.35	up	up	correct
TOTL.US	SPDR DoubleLine Total Return Tactical ETF	20260825	38.9	38.9768	38.87	38.96	720280	38.7892	up	up	correct
TOTR.US	T. Rowe Price Exchange	20260825	39.67	39.7309	39.61	39.7309	10722	39.557	up	up	correct
TPAY.US	Managed Portfolio Series	20260825	54.1014	54.1014	54.1014	54.1014	293	54.1014
TPHD.US	Timothy Plan High Dividend Stock ETF	20260825	43.4	43.4	43.26	43.28	14770	43.28	down	down	correct
TPIF.US	Timothy Plan International ETF	20260825	39.03	39.15	39	39.15	11648	39.15	up	up	correct
TPOR.US	Direxion Daily Transportation Bull 3X Shares	20260825	41.91	41.995	41.39	41.98	3293	41.98	up	up	correct
TPSC.US	Timothy Plan US Small Cap Core ETF	20260825	48.28	48.28	48	48.11	23043	48.11	down	down	correct
TPYP.US	Tortoise North American Pipeline Fund	20260825	42.77	42.92	42.58	42.606	36200	42.606	down	down	correct
TRND.US	Pacer Trendpilot Fund of Funds ETF	20260825	37.2	37.2756	37.19	37.2756	5736	37.2756	up	up	correct
TSPA.US	T. Rowe Price US Equity Research ETF	20260825	48.3	48.34	48.1	48.24	308508	48.24	down	down	correct
TTT.US	ProShares Trust	20260825	73.72	73.83	72.4	72.58	13600	72.58	down	down	correct
TWM.US	ProShares UltraShort Russell2000	20260825	20.93	21.155	20.93	20.97	554195	20.97	up	up	correct
TYD.US	Direxion Daily 7	20260825	22.91	23.09	22.88	23.05	48500	23.05	up	down	incorrect
TYO.US	Direxion Daily 7	20260825	14.5739	14.5899	14.4141	14.445	11776	14.445	down	down	correct
TZA.US	Direxion Daily Small Cap Bear 3X Shares	20260825	38.39	39.04	38.32	38.52	3648404	38.52	up	up	correct
UBOT.US	Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares	20260825	22.55	22.71	22.55	22.71	24500	22.71	up	up	correct
UBR.US	ProShares Ultra MSCI Brazil Capped	20260825	30.105	31.299	30.061	31.2757	8265	31.2757	up	up	correct
UBT.US	ProShares Trust	20260825	15.185	15.33	15.15	15.32	482247	15.32	up	up	correct
UCC.US	ProShares Trust	20260825	47.9	47.9	47.75	47.7951	3720	47.7951	down	down	correct
UCIB.US	UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B	20260825	37.31	37.31	36.261	36.673	3200	36.673	down	down	correct
UCO.US	ProShares Ultra Bloomberg Crude Oil	20260825	42.18	42.77	41.21	41.24	2905200	41.24	down	up	incorrect
UCON.US	First Trust Exchange	20260825	24.61	24.69	24.61	24.68	590123	24.68	up	up	correct
UDN.US	Invesco DB US Dollar Index Bearish Fund	20260825	18.33	18.35	18.32	18.34	295591	18.34	up	up	correct
UDOW.US	ProShares Trust	20260825	74.5	74.6	73.23	74.06	1138200	74.06	down	down	correct
UEVM.US	VictoryShares USAA MSCI Emerging Markets Value Momentum ETF	20260825	60.49	60.62	60.31	60.5981	8424	60.5981	up	down	incorrect
UGA.US	United States Gasoline Fund LP	20260825	122.22	123	120.06	120.06	26167	120.06	down	up	incorrect
UGE.US	ProShares Ultra Consumer Goods	20260825	20.12	20.125	19.83	19.9418	40261	19.9418	down	down	correct
UGL.US	ProShares Trust II	20260825	56.86	58.33	56.735	58.3	3009646	58.3	up	up	correct
UITB.US	VictoryShares USAA Core Intermediate	20260825	46.26	46.349	46.235	46.345	119700	46.345	up	up	correct
UIVM.US	VictoryShares USAA MSCI International Value Momentum ETF	20260825	77.95	78.2645	77.95	78.2645	3371	78.2645	up	up	correct
UJB.US	ProShares Ultra High Yield	20260825	79.31	79.31	79.31	79.31	100	79.31
ULE.US	ProShares Trust II	20260825	12.88	12.9	12.87	12.8985	5798	12.8985	up	up	correct
ULST.US	SPDR SSgA Ultra Short Term Bond ETF	20260825	40.38	40.41	40.38	40.39	201181	40.2499	up	up	correct
ULVM.US	VictoryShares USAA MSCI USA Value Momentum ETF	20260825	110.15	110.15	109.235	109.575	5600	109.575	down	down	correct
UMDD.US	ProShares UltraPro MidCap400	20260825	36.17	36.17	35.245	35.3961	2517	35.3961	down	down	correct
UMI.US	USCF Midstream Energy Income Fund	20260825	60.4	60.69	60.155	60.17	28400	60.17	down	down	correct
UNG.US	United States Natural Gas Fund LP	20260825	9.92	10.24	9.88	10.23	11637130	10.23	up	up	correct
UNL.US	United States 12 Month Natural Gas Fund LP	20260825	5.82	5.8837	5.8	5.86	32018	5.86	up	up	correct
UPRO.US	ProShares UltraPro S&P500	20260825	150.09	150.455	148.34	149.94	1729071	149.94	down	down	correct
UPV.US	ProShares Ultra FTSE Europe	20260825	107.7	108.1617	107.7	108.1617	511	108.1617	up	up	correct
UPW.US	ProShares Ultra Utilities	20260825	21.67	21.67	21.37	21.59	13100	21.59	down	down	correct
URA.US	Global X Funds	20260825	46.61	48.48	46.34	48.14	4240901	48.14	up	up	correct
URE.US	ProShares Ultra Real Estate	20260825	72.35	72.35	72.05	72.0596	614	72.0596	down	down	correct
URNM.US	North Shore Global Uranium Mining ETF	20260825	59.27	61.6591	59.05	61.13	1750982	61.13	up	up	correct
URTH.US	iShares MSCI World ETF	20260825	209.18	209.3956	208.425	209.33	125635	209.33	up	up	correct
URTY.US	ProShares Trust	20260825	84.68	84.86	83.37	84.44	312400	84.44	down	down	correct
USAI.US	Pacer American Energy Independence ETF	20260825	47.02	47.17	46.855	46.928	12600	46.7713	down	down	correct
USCI.US	United States Commodity Index Funds Trust	20260825	104.1	104.279	103.641	103.819	11326	103.819	down	down	correct
USD.US	ProShares Ultra Semiconductors	20260825	81.9	83.32	80.67	82.04	458434	82.04	up	up	correct
USDU.US	WisdomTree Trust	20260825	26.27	26.27	26.22	26.25	396758	26.25	down	down	correct
USFR.US	WisdomTree Trust	20260825	50.5	50.51	50.5	50.5	7765314	50.3395
USL.US	United States 12 Month Oil Fund LP	20260825	51.4	51.49	50.785	50.8329	13629	50.8329	down	down	correct
USML.US	ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN	20260825	86.2	86.45	85.61	85.725	1620	85.725	down	down	correct
USO.US	United States Oil Fund LP	20260825	128.09	129.71	126.09	126.15	5395400	126.15	down	down	correct
USRT.US	iShares Core U.S. REIT ETF	20260825	67.65	67.74	67.24	67.56	335614	67.56	down	down	correct
USSG.US	DBX ETF Trust	20260825	72.03	72.17	71.9901	72.17	8171	72.17	up	up	correct
UST.US	ProShares Ultra 7	20260825	41.44	41.6535	41.44	41.6535	9841	41.6535	up	up	correct
USTB.US	VictoryShares USAA Core Short	20260825	50.515	50.53	50.5	50.53	305048	50.53	up	up	correct
USVM.US	VictoryShares USAA MSCI USA Small Cap Value Momentum ETF	20260825	109.77	109.8102	109.395	109.8102	37627	109.8102	up	down	incorrect
UTES.US	ETFis Series Trust I	20260825	74.59	74.97	74.25	74.61	135000	74.61	up	down	incorrect
UTSL.US	Direxion Daily Utilities Bull 3X Shares	20260825	38.59	39.24	38.27	38.78	109373	38.78	up	down	incorrect
UUP.US	Invesco DB US Dollar Index Trust	20260825	27.94	27.97	27.93	27.94	763000	27.94
UWM.US	ProShares Ultra Russell2000	20260825	66.16	66.22	65.5	66.02	272818	66.02	down	up	incorrect
UXI.US	ProShares Ultra Industrials	20260825	59.2	59.2	58.2696	58.2696	1697	58.2696	down	up	incorrect
UYG.US	ProShares Ultra Financials	20260825	99.08	100.1	98.52	100	13098	100	up	up	correct
UYM.US	ProShares Ultra Basic Materials	20260825	32.62	32.62	31.9	32.58	16800	32.58	down	down	correct
VALQ.US	American Century ETF Trust	20260825	72.5801	72.7754	72.5801	72.7754	884	72.7754	up	up	correct
VAW.US	Vanguard Materials Index Fund ETF Shares	20260825	239.04	240.75	237.805	240.65	41895	240.65	up	up	correct
VB.US	Vanguard Small	20260825	304.26	304.514	302.13	303.01	453408	303.01	down	down	correct
VBK.US	Vanguard Small	20260825	357	357.5196	354.37	356.19	114315	356.19	down	down	correct
VBND.US	ETF Series Solutions	20260825	42.94	43.07	42.94	43.06	9460	43.06	up	up	correct
VBR.US	Vanguard Small	20260825	249.05	249.05	247.42	248.25	206600	248.25	down	down	correct
VCLN.US	Virtus Duff & Phelps Clean Energy ETF	20260825	27.745	27.86	27.745	27.7722	1200	27.7722	up	up	correct
VCR.US	Vanguard Consumer Discretionary Index Fund ETF Shares	20260825	397.87	397.87	395.62	396.14	45500	396.14	down	down	correct
VDC.US	Vanguard Consumer Staples Index Fund ETF Shares	20260825	234.52	234.52	232.92	233.53	140580	233.53	down	down	correct
VDE.US	Vanguard Energy Index Fund ETF Shares	20260825	175.54	176.93	175.09	175.13	531400	175.13	down	down	correct
VEA.US	Vanguard FTSE Developed Markets Index Fund ETF Shares	20260825	73.56	73.82	73.27	73.79	7627500	73.79	up	up	correct
VEGA.US	AdvisorShares Trust	20260825	53.25	53.3046	53.2399	53.3046	6944	53.3046	up	up	correct
VEGI.US	iShares MSCI Global Agriculture Producers ETF	20260825	46.61	46.61	46.0146	46.27	16163	46.27	down	down	correct
VEGN.US	US Vegan Climate ETF	20260825	76.9	76.9	76.465	76.7068	2661	76.7068	down	down	correct
VEU.US	Vanguard FTSE All	20260825	85.69	86.1	85.58	86.08	5577105	86.08	up	up	correct
VFH.US	Vanguard Financials Index Fund ETF Shares	20260825	142.24	142.5324	141.44	142.41	496477	142.41	up	up	correct
VGK.US	Vanguard FTSE Europe Index Fund ETF Shares	20260825	92.82	93.2	92.81	93.19	2627700	93.19	up	up	correct
VGT.US	Vanguard World Fund	20260825	117.57	118.13	116.79	117.51	2605700	117.51	down	down	correct
VHT.US	Vanguard Health Care Index Fund ETF Shares	20260825	327.4	329.85	326.64	329.01	187060	329.01	up	up	correct
VIDI.US	ETF Series Solutions	20260825	40.645	40.83	40.6	40.7605	8411	40.7605	up	up	correct
VIG.US	Vanguard Specialized Funds	20260825	244.8	244.8578	243.73	244.29	750445	244.29	down	down	correct
VIOG.US	Vanguard S&P Small	20260825	150.11	150.11	148.53	148.965	11931	148.965	down	down	correct
VIOO.US	Vanguard Admiral Funds	20260825	136.61	136.61	135.55	135.98	95300	135.98	down	down	correct
VIOV.US	Vanguard S&P Small	20260825	118.62	118.62	117.7	118.3603	23522	118.3603	down	down	correct
VIS.US	Vanguard Industrials Index Fund ETF Shares	20260825	346.37	346.37	341.455	341.9	60933	341.9	down	down	correct
VLU.US	SPDR S&P 1500 Value Tilt ETF	20260825	247.85	248.5824	247.85	248.5824	6093	248.5824	up	up	correct
VNLA.US	Janus Henderson Short Duration Income ETF	20260825	48.95	48.98	48.95	48.98	375753	48.7905	up	up	correct
VNQ.US	Vanguard Specialized Funds	20260825	99.265	99.425	98.72	99.25	1856435	99.25	down	down	correct
VNSE.US	Natixis ETF Trust II	20260825	41.8186	41.8186	41.8186	41.8186	10	41.8186
VO.US	Vanguard Mid	20260825	83.085	83.15	82.585	82.79	1878939	82.79	down	down	correct
VOE.US	Vanguard Mid	20260825	209.3	209.3	208.18	208.78	279830	208.78	down	up	incorrect
VOO.US	Vanguard S&P 500 ETF	20260825	704.285	704.8353	701.45	704.02	4324492	704.02	down	down	correct
VOOG.US	Vanguard S&P 500 Growth Index Fund ETF Shares	20260825	83.42	83.69	83.02	83.43	837638	83.43	up	up	correct
VOOV.US	Vanguard Admiral Funds	20260825	229.66	229.66	228.905	229.32	65617	229.32	down	down	correct
VOT.US	Vanguard Mid	20260825	304.48	304.59	302.41	303.6	87200	303.6	down	down	correct
VOX.US	Vanguard Communication Services Index Fund ETF Shares	20260825	187.48	189.12	187.48	189.03	316887	189.03	up	up	correct
VPC.US	ETFis Series Trust I	20260825	15.94	15.94	15.76	15.82	6073	15.82	down	down	correct
VPL.US	Vanguard FTSE Pacific Index Fund ETF Shares	20260825	115.36	115.81	114.675	115.76	318908	115.76	up	up	correct
VPU.US	Vanguard Utilities Index Fund ETF Shares	20260825	187.12	188.04	186.44	187.32	127900	187.32	up	up	correct
VRAI.US	Virtus Real Asset Income ETF	20260825	28.84	28.8863	28.84	28.8863	538	28.8863	up	up	correct
VRP.US	Invesco Variable Rate Preferred ETF	20260825	24.11	24.136	24.11	24.13	429800	24.13	up	up	correct
VSLU.US	ETF Opportunities Trust	20260825	48.98	49.06	48.84	48.971	8654	48.971	down	down	correct
VSS.US	Vanguard FTSE All	20260825	160.37	160.7	160.16	160.62	1054461	160.62	up	up	correct
VT.US	Vanguard Total World Stock Index Fund ETF Shares	20260825	160.88	161.05	160.32	160.99	2568700	160.99	up	up	correct
VTEB.US	Vanguard Tax	20260825	49.59	49.65	49.54	49.58	9433756	49.4359	down	down	correct
VTI.US	Vanguard Index Funds	20260825	378.5	378.6	376.895	378.15	2644274	378.15	down	down	correct
VTV.US	Vanguard Value Index Fund ETF Shares	20260825	227.03	227.03	225.92	226.79	2258478	226.79	down	down	correct
VUG.US	Vanguard Growth Index Fund ETF Shares	20260825	87.48	87.78	87.06	87.4	4713776	87.4	down	down	correct
VUSE.US	Vident Core U.S. Equity Fund	20260825	73.46	73.51	73.22	73.4624	11298	73.4624	up	up	correct
VV.US	Vanguard Large	20260825	353.05	353.15	351.51	352.72	188300	352.72	down	down	correct
VWO.US	Vanguard FTSE Emerging Markets Index Fund ETF Shares	20260825	60.33	60.67	60.295	60.64	4405580	60.64	up	up	correct
VXF.US	Vanguard Extended Market Index Fund ETF Shares	20260825	244.56	245.0305	243.06	243.95	328809	243.95	down	down	correct
VYM.US	Vanguard High Dividend Yield Index Fund ETF Shares	20260825	165.12	165.2804	164.38	164.84	818025	164.84	down	down	correct
WANT.US	Direxion Daily Cnsmr Discret Bull 3XShrs	20260825	42.12	42.45	41.97	42.17	13100	42.17	up	up	correct
WBIF.US	Absolute Shares Trust	20260825	37.055	37.0707	37.055	37.0707	197	37.0707	up	up	correct
WBIG.US	WBI BullBear Yield 3000 ETF	20260825	27.1377	27.1377	27.1377	27.1377	207	27.104
WBIL.US	WBI BullBear Quality 3000 ETF	20260825	40.56	40.615	40.56	40.615	200	40.615	up	up	correct
WBIY.US	WBI Power Factor High Dividend ETF	20260825	38.97	39.116	38.97	39.116	900	39.116	up	up	correct
WDIV.US	SPDR Index Shares Funds	20260825	85.66	85.879	85.56	85.82	9433	85.82	up	up	correct
WEAT.US	Teucrium Wheat	20260825	25.11	25.66	25.05	25.63	445107	25.63	up	up	correct
WEBL.US	Direxion Daily Dow Jones Internet Bull 3X Shares	20260825	28.4	29.04	28.1	28.56	50358	28.56	up	up	correct
WEBS.US	Direxion Daily Dow Jones Internet Bear 3X Shares	20260825	14.69	15.005	14.58	14.78	22354	14.78	up	up	correct
WIP.US	SPDR FTSE International Government Inflation	20260825	39.95	40.1166	39.8523	40.11	50297	39.9871	up	up	correct
WLTH.US	WLTH	20260825	9.345	9.475	9.235	9.43	1158400	9.43	up	up	correct
WOMN.US	Impact Shares YWCA Women's Empowerment ETF	20260825	45.59	45.76	45.59	45.69	1200	45.69	up	up	correct
WTMF.US	WisdomTree Managed Futures Strategy Fund	20260825	41.65	41.89	41.65	41.86	20100	41.86	up	up	correct
WWJD.US	Inspire International ESG ETF	20260825	41.365	41.6438	41.1894	41.26	81035	41.26	down	down	correct
XAR.US	SPDR S&P Aerospace & Defense ETF	20260825	268.09	268.77	263.99	264.85	256226	264.85	down	down	correct
XBI.US	SPDR S&P Biotech ETF	20260825	166.18	169.89	165.79	169.1	9899684	169.1	up	up	correct
XCEM.US	Columbia EM Core ex	20260825	50.61	50.99	50.55	50.99	109500	50.99	up	up	correct
XCLR.US	Global X S&P 500® Collar 95	20260825	27.9757	27.9757	27.9757	27.9757	23	27.9757
XDIV.US	Metaurus Equity Component Trust	20260825	31.29	31.29	31.15	31.27	34530	31.27	down	down	correct
XES.US	SPDR S&P Oil & Gas Equipment & Services ETF	20260825	116.94	118.63	116.935	116.97	36664	116.97	up	up	correct
XHB.US	SPDR S&P Homebuilders ETF	20260825	107.52	107.52	105.74	106.38	850800	106.38	down	up	incorrect
XHE.US	SPDR Series Trust	20260825	95.89	96.0739	95.18	96.0291	8603	96.0291	up	up	correct
XHS.US	SPDR Series Trust	20260825	136.85	136.85	135.5913	136.7	16672	136.7	down	down	correct
XITK.US	SPDR Series Trust	20260825	198.29	198.59	197.89	198.3902	884	198.3902	up	up	correct
XLB.US	Materials Select Sector SPDR Fund	20260825	53.48	53.645	53.005	53.58	8183404	53.58	up	up	correct
XLC.US	Communication Services Select Sector SPDR Fund	20260825	112.41	113.275	112.295	113.18	2708308	113.18	up	up	correct
XLE.US	The Select Sector SPDR Trust	20260825	62.2	62.785	62.04	62.06	27426439	62.06	down	up	incorrect
XLF.US	Financial Select Sector SPDR Fund	20260825	58.19	58.36	57.87	58.31	23685100	58.31	up	down	incorrect
XLG.US	Invesco S&P 500 Top 50 ETF	20260825	62.09	62.25	61.86	62.1	610300	62.1	up	up	correct
XLI.US	Industrial Select Sector SPDR Fund	20260825	180.76	180.96	178.16	178.4	6567070	178.4	down	up	incorrect
XLK.US	Technology Select Sector SPDR Fund	20260825	182.11	183.02	180.59	181.74	5364934	181.74	down	down	correct
XLP.US	Consumer Staples Select Sector SPDR Fund	20260825	86.86	87.01	86.245	86.52	7022996	86.52	down	up	incorrect
XLRE.US	The Real Estate Select Sector SPDR Fund	20260825	45.34	45.465	45.16	45.36	3148800	45.36	up	down	incorrect
XLSR.US	SPDR SSGA U.S. Sector Rotation ETF	20260825	66.12	66.12	65.84	66.0074	38192	66.0074	down	up	incorrect
XLU.US	The Select Sector SPDR Trust	20260825	43.24	43.48	43.07	43.31	13432140	43.31	up	up	correct
XLV.US	Health Care Select Sector SPDR Fund	20260825	174.45	175.82	174.04	175.29	5434000	175.29	up	up	correct
XLY.US	The Select Sector SPDR Trust	20260825	118.41	118.57	117.745	117.95	4156401	117.95	down	down	correct
XME.US	SPDR Series Trust	20260825	117.28	121.04	116.42	120.94	1683100	120.94	up	up	correct
XMHQ.US	Invesco S&P MidCap Quality ETF	20260825	119.26	119.27	118.2	118.56	173518	118.56	down	up	incorrect
XMLV.US	Invesco S&P MidCap Low Volatility ETF	20260825	68.16	68.16	67.858	67.99	12448	67.99	down	down	correct
XMMO.US	Invesco S&P MidCap Momentum ETF	20260825	156.62	156.62	154.62	155.57	264777	155.57	down	down	correct
XMVM.US	Invesco S&P MidCap Value with Momentum ETF	20260825	74.41	74.41	73.82	74.1991	20242	74.1991	down	down	correct
XNTK.US	SPDR NYSE Technology ETF	20260825	355.59	358.115	353.7	355.27	31796	355.27	down	down	correct
XOP.US	SPDR S&P Oil & Gas Exploration & Production ETF	20260825	183.14	185.02	182.62	182.73	3270300	182.73	down	down	correct
XPH.US	SPDR Series Trust	20260825	73.06	73.63	73.06	73.57	97319	73.57	up	up	correct
XPND.US	First Trust Exchange	20260825	39.17	39.17	39	39.06	4700	39.06	down	down	correct
XPP.US	ProShares Ultra FTSE China 50	20260825	21.22	21.319	21.22	21.2585	12289	21.2585	up	up	correct
XRMI.US	Global X S&P 500® Risk Managed Income ETF	20260825	17.25	17.29	17.24	17.2713	13106	17.2713	up	up	correct
XRT.US	SPDR S&P Retail ETF	20260825	88.57	88.725	87.56	87.89	3297417	87.89	down	up	incorrect
XSD.US	SPDR Series Trust	20260825	493	493	484.94	490.93	67500	490.93	down	down	correct
XSLV.US	Invesco S&P SmallCap Low Volatility ETF	20260825	53.14	53.145	52.97	53.0936	4123	53.0936	down	down	correct
XSMO.US	Invesco S&P SmallCap Momentum ETF	20260825	85.97	85.97	85.03	85.36	179472	85.36	down	down	correct
XSOE.US	WisdomTree Emerging Markets ex	20260825	47.36	47.73	47.33	47.73	52066	47.73	up	up	correct
XSVM.US	Invesco S&P SmallCap Value with Momentum ETF	20260825	70.02	70.02	69.52	69.75	172060	69.75	down	down	correct
XSW.US	SPDR S&P Software & Services ETF	20260825	200.59	201.34	199.23	200.43	41100	200.43	down	up	incorrect
XTL.US	SPDR Series Trust	20260825	209.89	211.65	209.31	211.61	149300	211.61	up	up	correct
XTN.US	SPDR S&P Transportation ETF	20260825	108.12	108.12	107.3988	107.7866	23522	107.7866	down	down	correct
XYLD.US	Global X Funds	20260825	41.31	41.37	41.28	41.36	508000	41.36	up	up	correct
XYLG.US	Global X S&P 500® Covered Call & Growth ETF	20260825	29.3697	29.41	29.3697	29.395	3142	29.395	up	down	incorrect
YANG.US	Direxion Shares ETF Trust	20260825	28.73	28.9	28.31	28.33	412300	28.33	down	up	incorrect
YCL.US	ProShares Ultra Yen	20260825	17.91	18	17.91	17.93	26887	17.93	up	up	correct
YCS.US	ProShares UltraShort Yen	20260825	54.84	54.8727	54.73	54.82	17370	54.82	down	down	correct
YINN.US	Direxion Daily FTSE China Bull 3X Shares	20260825	29.18	29.685	29.06	29.64	431933	29.64	up	up	correct
YLD.US	Principal Exchange	20260825	18.99	19.02	18.95	19.02	108951	18.9069	up	down	incorrect
YOLO.US	AdvisorShares Trust	20260825	3	3.134	3	3.111	27900	3.111	up	up	correct
YXI.US	ProShares Short FTSE China 50	20260825	21.7999	21.7999	21.7999	21.7999	2807	21.7999
YYY.US	Amplify ETF Trust	20260825	11.4	11.44	11.38	11.44	187270	11.3198	up	up	correct
ZHDG.US	ZEGA Buy and Hedge ETF	20260825	23.87	23.945	23.87	23.945	3200	23.945	up	down	incorrect
ZIG.US	ETF Series Solutions	20260825	41.16	41.16	41.1252	41.1252	548	41.1252	down	up	incorrect
ZROZ.US	PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange	20260825	59.31	59.84	59.17	59.83	809700	59.83	up	up	correct
ZSL.US	ProShares Trust II	20260825	22.62	22.66	21.48	21.68	1913300	21.68	down	down	correct