CollectAI

close-nyse_etfs

2026/08/28

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAA.US	Listed Funds Trust	20260828	24.92	24.952	24.89	24.9431	8110	24.8532	up	up	correct
AAAU.US	Goldman Sachs Physical Gold ETF	20260828	45.37	45.65	43.82	43.94	3763700	43.94	down	down	correct
ABEQ.US	Absolute Core Strategy ETF	20260828	39.28	39.28	39.02	39.0592	2711	39.0592	down	down	correct
ACES.US	ALPS Clean Energy ETF	20260828	31.05	31.05	30.16	30.31	44800	30.31	down	down	correct
ACSG.US	Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF	20260828	49.24	49.25	48.6525	48.6525	972	48.6525	down	down	correct
ACVF.US	ETF Opportunities Trust	20260828	55.96	56.03	55.6	55.652	5800	55.652	down	down	correct
ADIV.US	SmartETFs Asia Pacific Dividend Builder ETF	20260828	20.026	20.026	20.026	20.026	1400	20.026
AFK.US	VanEck Vectors Africa Index ETF	20260828	29.81	29.81	28.8701	29.18	44865	29.18	down	down	correct
AFLG.US	First Trust Active Factor Large Cap ETF	20260828	45.14	45.2149	44.8229	44.83	71389	44.83	down	down	correct
AFMC.US	First Trust Active Factor Mid Cap ETF	20260828	41.44	41.44	40.92	40.95	63482	40.95	down	up	incorrect
AFSM.US	First Trust Active Factor Small Cap ETF	20260828	40.92	40.92	40.3141	40.3141	8243	40.3141	down	up	incorrect
AGG.US	iShares Core U.S. Aggregate Bond ETF	20260828	97.75	97.96	97.48	97.49	9906858	97.1527	down	down	correct
AGGY.US	WisdomTree Trust	20260828	42.75	42.795	42.62	42.64	48800	42.64	down	down	correct
AGOX.US	Adaptive Growth Opportunities ETF	20260828	33.84	34.09	33.69	33.727	5200	33.727	down	down	correct
AGQ.US	ProShares Trust II	20260828	94.02	95.18	81.85	82.67	6811800	82.67	down	down	correct
AGZ.US	iShares Agency Bond ETF	20260828	108.6	108.65	108.431	108.4397	12976	108.1302	down	up	incorrect
AHYB.US	American Century ETF Trust	20260828	46.12	46.12	45.985	45.985	1900	45.985	down	down	correct
AIEQ.US	AI Powered Equity ETF	20260828	50.78	50.81	50.555	50.6958	2016	50.6958	down	up	incorrect
ALTL.US	Pacer Funds Trust	20260828	46.68	46.73	46.54	46.5889	4614	46.5889	down	down	correct
AMAX.US	Starboard Investment Trust	20260828	7.63	7.64	7.5301	7.61	34815	7.61	down	up	incorrect
AMLP.US	ALPS ETF Trust	20260828	55.31	55.49	55.14	55.24	819400	55.24	down	down	correct
AMOM.US	QRAFT AI	20260828	58.72	58.72	57.576	57.576	3300	57.576	down	down	correct
AMUB.US	UBS ETRACS Alerian MLP Index ETN Series B	20260828	23.29	24.08	23.29	23.4605	1394	23.4605	up	up	correct
AMZA.US	InfraCap MLP ETF	20260828	50.45	50.76	50.17	50.17	23504	50.17	down	down	correct
ANEW.US	ProShares Trust	20260828	54.6222	54.6222	54.6222	54.6222	16	54.6222
AOA.US	iShares Trust	20260828	99.72	99.81	98.99	99.12	174179	99.12	down	down	correct
AOK.US	iShares Core Conservative Allocation ETF	20260828	41.52	41.52	41.305	41.33	117303	41.33	down	down	correct
AOM.US	iShares Core Moderate Allocation ETF	20260828	50	50.07	49.77	49.81	119531	49.81	down	down	correct
AOR.US	iShares Trust	20260828	70.25	70.44	69.85	69.93	357686	69.93	down	up	incorrect
ARB.US	AltShares Trust	20260828	30.12	30.12	29.75	29.754	5000	29.754	down	down	correct
ARGT.US	Global X Funds	20260828	94.62	95	93.35	93.8	75352	93.8	down	down	correct
ARKF.US	ARK ETF Trust	20260828	46.84	47.12	46	46.1	165596	46.1	down	down	correct
ARKK.US	ARK ETF Trust	20260828	86.71	87.19	84.18	84.59	5062246	84.59	down	down	correct
ARKW.US	ARK Next Generation Internet ETF	20260828	157.57	158.57	155.03	155.19	72115	155.19	down	down	correct
ASEA.US	Global X Funds	20260828	21.53	21.5924	21.3301	21.4087	14903	21.4087	down	down	correct
ASHR.US	DBX ETF Trust	20260828	34.48	34.55	34.25	34.29	3874848	34.29	down	down	correct
ASHS.US	Xtrackers Harvest CSI 500 China	20260828	43.02	43.07	42.79	42.8443	3193	42.8443	down	down	correct
ATFV.US	Alger 35 ETF	20260828	40.13	40.1486	39.645	39.6832	20214	39.6832	down	down	correct
AUSF.US	Global X Funds	20260828	52.21	52.27	52.05	52.11	50933	52.11	down	down	correct
AVDE.US	American Century ETF Trust	20260828	94.58	94.76	93.6	93.82	909100	93.82	down	down	correct
AVDV.US	American Century ETF Trust	20260828	113.51	113.88	112.02	112.42	657028	112.42	down	down	correct
AVEM.US	American Century ETF Trust	20260828	95.52	95.78	94.48	94.72	1637618	94.72	down	up	incorrect
AVES.US	Avantis® Emerging Markets Value ETF	20260828	66.94	67	66.22	66.52	90308	66.52	down	down	correct
AVIG.US	Avantis Core Fixed Income ETF	20260828	40.885	40.925	40.74	40.75	113900	40.75	down	up	incorrect
AVIV.US	Avantis International Large Cap	20260828	83.58	83.62	82.812	83	68781	83	down	down	correct
AVLV.US	American Century ETF Trust	20260828	94.28	94.41	93.89	94.05	1184260	94.05	down	down	correct
AVMU.US	Avantis Core Municipal Fixed Income ETF	20260828	44.99	44.99	44.93	44.945	4003	44.945	down	up	incorrect
AVRE.US	AVRE	20260828	48.03	48.03	47.5983	47.66	44350	47.66	down	down	correct
AVSF.US	American Century ETF Trust	20260828	46.415	46.415	46.29	46.295	21320	46.295	down	down	correct
AVUS.US	American Century ETF Trust	20260828	131.07	131.39	130.375	130.53	195509	130.53	down	down	correct
AVUV.US	American Century ETF Trust	20260828	126.32	126.8159	125.46	125.57	1226519	125.57	down	down	correct
AWAY.US	ETFMG Travel Tech ETF	20260828	20.05	20.0709	19.8901	19.9552	18873	19.9552	down	down	correct
BAB.US	Invesco Exchange	20260828	26.46	26.48	26.32	26.34	251220	26.34	down	down	correct
BAR.US	GraniteShares Gold Trust	20260828	45.33	45.51	43.765	43.85	408900	43.85	down	up	incorrect
BATT.US	Amplify ETF Trust	20260828	16.14	16.16	15.85	15.89	19888	15.89	down	down	correct
BBC.US	Virtus LifeSci Biotech Clinical Trials ETF	20260828	55.56	55.56	53.18	53.2941	18256	53.2941	down	down	correct
BBMC.US	JPMorgan BetaBuilders U.S. Mid Cap Equity ETF	20260828	128.43	128.59	126.67	126.67	2637	126.67	down	down	correct
BBP.US	ETFis Series Trust I	20260828	108.41	108.41	105.62	105.9199	7048	105.9199	down	down	correct
BBSC.US	JPMorgan BetaBuilders U.S. Small Cap Equity ETF	20260828	91.19	91.2201	90.4982	90.4982	711	90.4982	down	down	correct
BCD.US	Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K	20260828	38.29	38.436	38.1777	38.27	23402	38.27	down	down	correct
BCI.US	Aberdeen Standard Bloomberg All Commodity Strategy K	20260828	25.53	25.59	25.41	25.44	988700	25.44	down	down	correct
BDCX.US	ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN	20260828	21.0324	21.0324	21.0324	21.0324	40	21.0324
BDCZ.US	UBS ETRACS Wells Fargo Business Development Company Index ETN	20260828	16.59	16.59	15.49	15.547	1200	15.547	down	down	correct
BDRY.US	ETF Managers Group Commodity Trust I	20260828	15.03	15.55	15.03	15.52	60070	15.52	up	up	correct
BEDZ.US	AdvisorShares Hotel ETF	20260828	36.5541	36.5541	36.5541	36.5541	0	36.5541
BERZ.US	MicroSectors™ Solactive FANG & Innovation	20260828	20.53	20.62	19.72	20.48	40267	20.48	down	up	incorrect
BETZ.US	Roundhill Sports Betting & iGaming ETF	20260828	19.57	19.78	19.4885	19.6431	5586	19.6431	up	up	correct
BFOR.US	Barron's 400 ETF	20260828	24.3	24.321	24.12	24.12	15544	24.12	down	down	correct
BIBL.US	Northern Lights Fund Trust IV	20260828	56.4	56.4595	55.3801	55.45	24157	55.45	down	down	correct
BIGY.US	ETF Series Solutions	20260828	52.775	52.95	52.68	52.68	12078	52.68	down	down	correct
BIL.US	SPDR Bloomberg Barclays 1	20260828	91.66	91.66	91.65	91.65	7214300	91.3703	down	down	correct
BILS.US	SPDR Series Trust	20260828	99.43	99.44	99.4	99.41	338910	99.0957	down	down	correct
BITO.US	ProShares Bitcoin Strategy ETF	20260828	10.67	10.77	10.36	10.45	103871200	10.45	down	down	correct
BITQ.US	Exchange Traded Concepts Trust	20260828	25.73	25.89	24.487	24.67	79441	24.67	down	down	correct
BIV.US	Vanguard Intermediate	20260828	75.7	75.805	75.41	75.41	1046218	75.1244	down	down	correct
BIZD.US	VanEck Vectors BDC Income ETF	20260828	13.38	13.465	13.3441	13.36	4534923	13.36	down	down	correct
BKAG.US	BNY Mellon Core Bond ETF	20260828	41.46	41.48	41.31	41.33	85700	41.1893	down	down	correct
BKEM.US	BNY Mellon ETF Trust	20260828	30.846	30.846	30.846	30.846	2600	30.846
BKF.US	iShares MSCI BRIC ETF	20260828	40.78	40.78	40.6948	40.6948	1825	40.6948	down	down	correct
BKHY.US	BNY Mellon High Yield Beta ETF	20260828	47.412	47.412	47.412	47.412	0	47.1551
BKIE.US	BNY Mellon International Equity ETF	20260828	34.9	35	34.6	34.71	81080	34.71	down	down	correct
BKLC.US	BNY Mellon US Large Cap Core Equity ETF	20260828	49.32	49.55	49.105	49.14	352988	49.14	down	up	incorrect
BKLN.US	Invesco Exchange	20260828	20.54	20.55	20.52	20.52	7589175	20.52	down	up	incorrect
BKMC.US	BNY Mellon US Mid Cap Core Equity ETF	20260828	41.285	41.285	40.72	40.72	14050	40.72	down	down	correct
BKSE.US	BNY Mellon ETF Trust	20260828	44.82	44.82	44.4984	44.4984	886	44.4984	down	down	correct
BKUI.US	BNY Mellon ETF Trust	20260828	49.725	49.725	49.725	49.725	0	49.5661
BLES.US	Northern Lights Fund Trust IV	20260828	50.46	50.46	49.94	50.02	8700	50.02	down	down	correct
BLOK.US	Amplify Transformational Data Sharing ETF	20260828	64.15	64.285	61.815	62.07	395900	62.07	down	down	correct
BLV.US	Vanguard Long	20260828	66.59	67.1113	66.3556	66.41	410187	66.1284	down	down	correct
BMED.US	BlackRock Future Health ETF	20260828	34.501	34.501	34.501	34.501	1000	34.501
BNDC.US	FlexShares Core Select Bond Fund	20260828	21.82	21.82	21.74	21.77	10971	21.77	down	down	correct
BNDD.US	BNDD	20260828	96.557	96.557	96.557	96.557	100	96.557
BNKD.US	MicroSectors U.S. Big Banks Index	20260828	27.2843	27.2843	27.2843	27.2843	14	27.2843
BNKU.US	MicroSectors U.S. Big Banks Index 3X Leveraged ETNs	20260828	44.195	44.48	44.17	44.392	1200	44.392	up	up	correct
BNO.US	United States Brent Oil Fund LP	20260828	51.01	51.59	50.965	51.48	564668	51.48	up	down	incorrect
BOAT.US	SonicShares Global Shipping ETF	20260828	49.18	49.76	48.51	48.98	23800	48.98	down	down	correct
BOIL.US	ProShares Ultra Bloomberg Natural Gas	20260828	20.32	20.37	19.77	19.96	4158100	19.96	down	down	correct
BOND.US	PIMCO Active Bond Exchange	20260828	90.91	91.0401	90.51	90.52	511184	90.1196	down	down	correct
BOUT.US	Innovator ETFs Trust	20260828	44.51	44.51	44.1648	44.1648	312	44.1648	down	down	correct
BRF.US	VanEck Vectors ETF Trust	20260828	15.78	15.78	15.6	15.7	500	15.7	down	up	incorrect
BRZU.US	Direxion Daily MSCI Brazil Bull 2X Shares	20260828	93.18	93.58	90.061	92.7	26231	92.7	down	down	correct
BSV.US	Vanguard Short	20260828	77.67	77.78	77.47	77.49	1756073	77.2216	down	up	incorrect
BTAL.US	AGFiQ U.S. Market Neutral Anti	20260828	12.12	12.25	12.07	12.25	471505	12.25	up	up	correct
BUL.US	Pacer US Cash Cows Growth ETF	20260828	65.02	65.195	64.865	64.9346	6038	64.9346	down	up	incorrect
BULZ.US	MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs	20260828	37.2	38.74	37.03	37.33	838300	37.33	up	up	correct
BUZZ.US	VanEck Vectors ETF Trust	20260828	36.85	36.95	36.19	36.29	20100	36.29	down	up	incorrect
BWX.US	SPDR Bloomberg Barclays International Treasury Bond ETF	20260828	21.91	21.967	21.73	21.8	388218	21.7558	down	down	correct
BWZ.US	SPDR Bloomberg Barclays Short Term International Treasury Bond ETF	20260828	27.34	27.46	27.18	27.2411	142680	27.1914	down	down	correct
BYLD.US	iShares Yield Optimized Bond ETF	20260828	22.41	22.41	22.3301	22.35	25057	22.35	down	down	correct
BZQ.US	ProShares Trust	20260828	21.56	22.12	21.525	21.5458	9798	21.5458	down	up	incorrect
CANE.US	Teucrium Sugar	20260828	11.29	11.369	11.15	11.21	384664	11.21	down	up	incorrect
CAPE.US	Barclays ETN+ Shiller Capet ETN	20260828	33.25	33.255	33.1	33.1631	13599	33.1631	down	down	correct
CBON.US	VanEck Vectors ChinaAMC China Bond ETF	20260828	24.01	24.08	24.01	24.045	3658	24.0185	up	up	correct
CBSE.US	Listed Funds Trust	20260828	48.17	48.17	47.66	47.6674	932	47.6674	down	down	correct
CCOR.US	Core Alternative ETF	20260828	26.39	26.58	26.29	26.448	81800	26.448	up	up	correct
CEF.US	Sprott Physical Gold and Silver Trust	20260828	47.98	47.98	45.43	45.54	467700	45.54	down	down	correct
CEFD.US	ETRACS Monthly Pay 1.5X Leveraged Closed	20260828	19.15	19.15	19.1151	19.1151	318	19.1151	down	down	correct
CEW.US	WisdomTree Emerging Currency Strategy Fund	20260828	19.88	19.91	19.78	19.8	2819	19.8	down	down	correct
CGW.US	Invesco Exchange	20260828	65.47	65.47	64.81	65.23	21186	65.23	down	down	correct
CHAU.US	Direxion Daily CSI 300 China A Share Bull 2X Shares	20260828	21.77	21.83	21.505	21.54	37703	21.54	down	down	correct
CHGX.US	ETF Series Solutions	20260828	33.84	33.9	33.84	33.87	1911	33.87	up	up	correct
CHIQ.US	Global X MSCI China Consumer Disc ETF	20260828	17.4	17.4	17.4	17.4	21200	17.4
CLSM.US	Cabana Target Leading Sector Moderate ETF	20260828	27.488	27.488	27.46	27.469	2900	27.469	down	down	correct
CMBS.US	iShares Trust	20260828	48.3892	48.4601	48.32	48.375	21628	48.2272	down	up	incorrect
CMDY.US	iShares Bloomberg Roll Select Broad Commodity ETF	20260828	62.85	63.06	62.635	62.695	38800	62.695	down	down	correct
CMF.US	iShares Trust	20260828	56.4	56.47	56.27	56.275	666055	56.131	down	down	correct
CNBS.US	Amplify ETF Trust	20260828	28.0522	29.04	27.72	29.04	2329	29.04	up	up	correct
CNRG.US	SPDR Kensho Clean Power ETF	20260828	90	90.2436	87.52	87.6084	4103	87.6084	down	down	correct
CNXT.US	VanEck Vectors ChinaAMC SME	20260828	49.24	49.2695	48.69	48.79	49260	48.79	down	down	correct
COM.US	Direxion Shares ETF Trust	20260828	35.35	35.3799	35.22	35.25	31435	35.25	down	down	correct
COMB.US	GraniteShares Bloomberg Commodity Broad Strategy No K	20260828	27.52	27.63	27.45	27.52	20263	27.52
COPX.US	Global X Copper Miners ETF	20260828	97.11	97.59	93.83	94.42	2596406	94.42	down	down	correct
CORN.US	Teucrium Commodity Trust	20260828	20.04	20.08	19.835	19.95	732945	19.95	down	down	correct
CORP.US	PIMCO Investment Grade Corporate Bond Index Exchange	20260828	95.39	95.5095	95.075	95.089	26825	94.6986	down	down	correct
CPER.US	United States Copper Index Fund LP	20260828	40.11	40.235	39.64	39.67	482360	39.67	down	down	correct
CQQQ.US	Invesco China Technology ETF	20260828	49.02	49.02	49.02	49.02	740300	49.02
CRAK.US	VanEck Vectors ETF Trust	20260828	59.63	60.195	59.6	60.19	326190	60.19	up	down	incorrect
CRBN.US	iShares Trust	20260828	261.76	261.76	259.4327	259.8793	4167	259.8793	down	down	correct
CRPT.US	First Trust SkyBridge Crypto Industry and Digital Economy ETF	20260828	15.16	15.16	15.16	15.16	40500	15.16
CSD.US	Invesco S&P Spin	20260828	132.68	133.25	131.57	131.672	4952	131.672	down	down	correct
CTEX.US	ProShares S&P Kensho Cleantech ETF	20260828	32.32	32.32	32.1561	32.1561	409	32.1561	down	down	correct
CURE.US	Direxion Shares ETF Trust	20260828	136.46	136.93	134.96	136.19	47500	136.19	down	up	incorrect
CUT.US	Invesco MSCI Global Timber ETF	20260828	30.13	30.13	30.01	30.01	800	30.01	down	down	correct
CVY.US	Invesco Zacks Multi	20260828	30.62	30.62	30.589	30.589	286	30.589	down	down	correct
CWB.US	SPDR Bloomberg Barclays Convertible Securities ETF	20260828	103.81	103.81	102.36	102.46	424605	102.3048	down	down	correct
CWEB.US	Direxion Shares ETF Trust	20260828	21.54	21.69	21.28	21.44	279116	21.44	down	down	correct
CWI.US	SPDR MSCI ACWI ex	20260828	41.75	41.77	41.325	41.42	180973	41.42	down	down	correct
CWS.US	AdvisorShares Focused Equity ETF	20260828	72.44	72.44	72.0895	72.0895	2999	72.0895	down	down	correct
CZA.US	Invesco Zacks Mid	20260828	126.53	126.53	125.84	125.9289	2596	125.9289	down	up	incorrect
DAT.US	ProShares Big Data Refiners ETF	20260828	52.575	52.575	51.82	51.914	1795	51.914	down	up	incorrect
DBA.US	Invesco DB Multi	20260828	29.01	29.2	28.96	29.19	3341939	29.19	up	up	correct
DBAW.US	Xtrackers MSCI All World ex U.S. Hedged Equity ETF	20260828	48.68	48.79	48.38	48.38	22300	48.38	down	down	correct
DBB.US	Invesco DB Multi	20260828	25.66	25.66	25.41	25.48	107621	25.48	down	down	correct
DBC.US	Invesco DB Commodity Index Tracking Fund	20260828	30.94	30.94	30.69	30.79	939846	30.79	down	down	correct
DBE.US	Invesco DB Energy Fund	20260828	31.97	32.29	31.94	32.24	34600	32.24	up	up	correct
DBEF.US	Xtrackers MSCI EAFE Hedged Equity ETF	20260828	56.09	56.23	55.835	55.92	407240	55.92	down	down	correct
DBEM.US	Xtrackers MSCI Emerging Markets Hedged Equity ETF	20260828	39.4	39.4	38.99	39	12400	39	down	up	incorrect
DBEU.US	Xtrackers MSCI Europe Hedged Equity ETF	20260828	54.96	55.19	54.87	54.87	23925	54.87	down	down	correct
DBEZ.US	Xtrackers MSCI Eurozone Hedged Equity ETF	20260828	63.78	63.78	63.565	63.5703	960	63.5703	down	down	correct
DBJP.US	Xtrackers MSCI Japan Hedged Equity ETF	20260828	115.74	115.74	115.74	115.74	10600	115.74
DBMF.US	iM DBi Managed Futures Strategy ETF	20260828	31.28	31.4601	31.22	31.41	1054112	31.41	up	up	correct
DBO.US	Invesco DB Oil Fund	20260828	21.45	21.45	21.16	21.38	171538	21.38	down	down	correct
DBP.US	Invesco DB Precious Metals Fund	20260828	106.78	107.1099	102.83	102.9787	3746	102.9787	down	up	incorrect
DDM.US	ProShares Ultra Dow30	20260828	68.46	68.76	67.9451	68.08	167374	68.08	down	up	incorrect
DEED.US	First Trust TCW Securitized Plus ETF	20260828	21.12	21.12	21.091	21.091	1759	21.091	down	down	correct
DEEF.US	Xtrackers FTSE Developed ex US Multifactor ETF	20260828	40.269	40.269	40.269	40.269	76	40.269
DEEP.US	Roundhill Acquirers Deep Value ETF	20260828	43.9	43.9	43.7889	43.7889	782	43.7889	down	down	correct
DEM.US	WisdomTree Trust	20260828	55.72	55.7709	55.2054	55.32	90858	55.32	down	down	correct
DES.US	WisdomTree U.S. SmallCap Dividend Fund	20260828	40.66	40.76	40.4	40.42	106427	40.42	down	down	correct
DEUS.US	Xtrackers Russell US Multifactor ETF	20260828	67.9	67.9	67.33	67.47	7900	67.47	down	down	correct
DEW.US	WisdomTree Global High Dividend Fund	20260828	72.44	72.44	72.04	72.11	4230	72.11	down	down	correct
DFAC.US	Dimensional U.S. Core Equity 2 ETF	20260828	45.81	45.9	45.55	45.61	1353205	45.61	down	down	correct
DFAE.US	Dimensional ETF Trust	20260828	40	40	40	40	742400	40
DFAI.US	Dimensional International Core Equity Market ETF	20260828	43.47	43.58	43.075	43.17	1882509	43.17	down	down	correct
DFAS.US	Dimensional U.S. Small Cap ETF	20260828	83.04	83.18	82.06	82.09	397875	82.09	down	down	correct
DFAT.US	Dimensional U.S. Targeted Value ETF	20260828	71.66	71.9842	71.0513	71.17	299859	71.17	down	down	correct
DFAU.US	Dimensional US Core Equity Market ETF	20260828	53.42	53.5699	53.119	53.16	370411	53.16	down	down	correct
DFCF.US	Dimensional ETF Trust	20260828	41.64	41.72	41.505	41.52	4760800	41.52	down	down	correct
DFE.US	WisdomTree Europe SmallCap Dividend Fund	20260828	78.29	78.29	77.77	77.8609	3095	77.8609	down	down	correct
DFEN.US	Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace	20260828	69.98	69.98	66.827	67.73	188764	67.73	down	down	correct
DFIP.US	Dimensional ETF Trust	20260828	40.45	40.45	40.215	40.22	71291	40.22	down	down	correct
DFIV.US	DFIV	20260828	58.26	58.38	57.8355	57.95	1003373	57.95	down	down	correct
DFJ.US	WisdomTree Japan SmallCap Dividend Fund	20260828	114.42	115.04	113.69	114.07	13300	114.07	down	down	correct
DFNM.US	Dimensional ETF Trust	20260828	47.49	47.57	47.49	47.53	248500	47.53	up	up	correct
DFSD.US	Dimensional ETF Trust	20260828	47.34	47.38	47.24	47.248	480789	47.248	down	down	correct
DFUS.US	Dimensional U.S. Equity ETF	20260828	84.31	84.58	83.84	83.93	388254	83.93	down	down	correct
DGP.US	DB Gold Double Long ETN	20260828	169.49	172.5	158.65	158.65	188180	158.65	down	up	incorrect
DGRO.US	iShares Core Dividend Growth ETF	20260828	79.5	79.56	79.2	79.36	1028789	79.36	down	down	correct
DGS.US	WisdomTree Emerging Markets SmallCap Dividend Fund	20260828	64.75	64.75	64.07	64.18	21600	64.18	down	up	incorrect
DGT.US	SPDR Series Trust	20260828	191.58	192.48	190.89	191.4305	10834	191.4305	down	up	incorrect
DGZ.US	DB Gold Short ETN	20260828	4.825	4.825	4.825	4.825	160	4.825
DHS.US	WisdomTree U.S. High Dividend Fund	20260828	118.54	118.78	117.95	118.21	37457	118.21	down	down	correct
DIA.US	SPDR Dow Jones Industrial Average ETF Trust	20260828	536.53	537.73	534.4	535.06	2655557	535.06	down	down	correct
DIAL.US	Columbia Diversified Fixed Income Allocation ETF	20260828	18	18.0098	17.9304	17.94	20789	17.855	down	down	correct
DIG.US	ProShares Ultra Oil & Gas	20260828	66.26	67.16	66.17	67.16	14282	67.16	up	up	correct
DIM.US	WisdomTree International MidCap Dividend Fund	20260828	90.11	90.11	89.43	89.5037	2020	89.5037	down	up	incorrect
DIV.US	Global X SuperDividend U.S. ETF	20260828	19.87	19.94	19.825	19.85	157144	19.85	down	down	correct
DIVO.US	Amplify ETF Trust	20260828	48.53	48.626	48.365	48.45	864100	48.45	down	up	incorrect
DIVS.US	SmartETFs Dividend Builder ETF	20260828	34.845	34.845	34.845	34.845	1000	34.845
DIVZ.US	Listed Funds Trust	20260828	38.516	38.516	38.516	38.516	0	38.516
DJD.US	Invesco Dow Jones Industrial Average Dividend ETF	20260828	66.21	66.33	66.0501	66.17	32495	66.17	down	down	correct
DJP.US	iPath Bloomberg Commodity Index Total Return(SM) ETN	20260828	50.65	50.8539	50.56	50.66	18460	50.66	up	up	correct
DLN.US	WisdomTree U.S. LargeCap Dividend Fund	20260828	100.95	101.05	100.4581	100.61	64151	100.61	down	down	correct
DLS.US	WisdomTree International SmallCap Dividend Fund	20260828	89.69	89.96	89.06	89.45	17633	89.45	down	down	correct
DNL.US	WisdomTree Global ex	20260828	47.04	47.045	46.53	46.5841	9309	46.5841	down	down	correct
DOG.US	ProShares Short Dow30	20260828	21.22	21.31	21.18	21.29	2949500	21.29	up	up	correct
DOL.US	WisdomTree International LargeCap Dividend Fund	20260828	77.26	77.26	76.79	76.87	2300	76.87	down	down	correct
DON.US	WisdomTree U.S. MidCap Dividend Fund	20260828	58.22	58.4	57.66	57.76	139556	57.76	down	down	correct
DOO.US	WisdomTree International Dividend ex	20260828	61.95	62.45	61.4	61.91	222735	61.91	down	down	correct
DPST.US	Direxion Shares ETF Trust	20260828	135.46	137.32	133.4	134.52	213100	134.52	down	down	correct
DRIP.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares	20260828	35.9	36.305	35.25	35.8	611828	35.8	down	down	correct
DRN.US	Direxion Shares ETF Trust	20260828	10.83	10.898	10.5301	10.6	1396090	10.6	down	down	correct
DRV.US	Direxion Daily MSCI Real Estate Bear 3X Shares	20260828	18.32	18.75	18.23	18.68	202955	18.68	up	down	incorrect
DSI.US	iShares MSCI KLD 400 Social ETF	20260828	148.53	148.93	147.29	147.335	265350	147.335	down	down	correct
DSTL.US	Distillate U.S. Fundamental Stability & Value ETF	20260828	69.87	70.15	69.7826	70.01	36910	70.01	up	down	incorrect
DSTX.US	ETF Series Solutions	20260828	36.45	36.58	36.16	36.195	4600	36.195	down	down	correct
DTD.US	WisdomTree U.S. Total Dividend Fund	20260828	97.41	97.5144	96.8701	96.96	14509	96.96	down	down	correct
DTEC.US	ALPS Disruptive Technologies ETF	20260828	53.448	53.7	53.26	53.379	3300	53.379	down	down	correct
DTH.US	WisdomTree International High Dividend Fund	20260828	58.66	58.66	57.49	58.29	13300	58.29	down	down	correct
DUG.US	ProShares UltraShort Oil & Gas	20260828	15.32	15.46	15.2	15.225	223361	15.225	down	up	incorrect
DUSL.US	Direxion Shares ETF Trust	20260828	91.3	91.3	88.39	89.002	9300	89.002	down	down	correct
DUST.US	Direxion Daily Gold Miners Index Bear 2X Shares	20260828	29.8	32.96	29.4744	32.36	4292646	32.36	up	up	correct
DVYE.US	iShares Inc.	20260828	35.17	35.25	34.85	34.99	389000	34.99	down	up	incorrect
DWM.US	WisdomTree International Equity Fund	20260828	76.73	77.02	76.19	76.35	85500	76.35	down	up	incorrect
DWMF.US	WisdomTree International Multifactor Fund	20260828	33.8754	33.8754	33.8754	33.8754	17	33.8754
DWX.US	SPDR S&P International Dividend ETF	20260828	48.01	48.045	47.73	47.73	12595	47.73	down	down	correct
DXD.US	ProShares Trust	20260828	16.43	16.56	16.35	16.51	1277216	16.51	up	up	correct
DXJ.US	WisdomTree Japan Hedged Equity Fund	20260828	179.16	179.16	179.16	179.16	213700	179.16
DYLD.US	Two Roads Shared Trust	20260828	22.27	22.31	22.2398	22.25	14289	22.25	down	up	incorrect
DYNF.US	BlackRock ETF Trust	20260828	69.81	70.17	69.49	69.59	1573800	69.59	down	up	incorrect
DZZ.US	DB Gold Double Short ETN	20260828	1.7	1.7	1.68	1.69	2500	1.69	down	down	correct
EAGG.US	iShares Trust	20260828	46.83	46.88	46.67	46.68	346111	46.518	down	down	correct
EAPR.US	Innovator MSCI Emerging Markets Power Buffer ETF	20260828	33.765	33.765	33.694	33.694	1000	33.694	down	down	correct
EASG.US	Xtrackers MSCI EAFE ESG Leaders Equity ETF	20260828	39.51	39.51	39.051	39.1635	988	39.1635	down	down	correct
EBND.US	SPDR Bloomberg Barclays Emerging Markets Local Bond ETF	20260828	21.21	21.245	21.09	21.13	186884	21.0236	down	down	correct
ECNS.US	iShares Trust	20260828	29.36	29.36	29.36	29.36	4500	29.36
ECON.US	Columbia Emerging Markets Consumer ETF	20260828	35.71	35.71	35.71	35.71	2800	35.71
EDC.US	Direxion Daily MSCI Emerging Markets Bull 3X Shares	20260828	81.7693	82.69	79.12	79.6232	59678	79.6232	down	down	correct
EDIV.US	SPDR Index Shares Funds	20260828	42.01	42.13	41.82	41.89	57500	41.89	down	down	correct
EDOG.US	ALPS Emerging Sector Dividend Dogs ETF	20260828	25.16	25.16	25.16	25.16	289	25.16
EDOW.US	First Trust Dow 30 Equal Weight ETF	20260828	46.49	46.64	46.37	46.509	13400	46.509	up	up	correct
EDV.US	Vanguard Extended Duration Treasury Index Fund ETF Shares	20260828	60.72	61.46	60.58	60.66	1196316	60.66	down	down	correct
EDZ.US	Direxion Daily MSCI Emerging Markets Bear 3X Shares	20260828	14.32	14.32	14.32	14.32	154100	14.32
EELV.US	Invesco S&P Emerging Markets Low Volatility ETF	20260828	28.94	29.05	28.77	28.88	25300	28.88	down	down	correct
EEM.US	iShares MSCI Emerging Markets ETF	20260828	67.7	68	66.97	67.14	11763200	67.14	down	down	correct
EEMO.US	Invesco S&P Emerging Markets Momentum ETF	20260828	22.43	22.43	22.43	22.43	3100	22.43
EEMS.US	iShares MSCI Emerging Markets Small	20260828	77.1	77.1	76.41	76.52	11911	76.52	down	down	correct
EEMX.US	SPDR MSCI Emerging Markets Fossil Fuel Free ETF	20260828	53.48	53.81	52.895	53.025	2720	53.025	down	down	correct
EES.US	WisdomTree U.S. SmallCap Earnings Fund	20260828	68.97	68.97	68.26	68.27	2800	68.27	down	down	correct
EET.US	ProShares Ultra MSCI Emerging Markets	20260828	111.89	112.13	110.25	110.67	1900	110.67	down	down	correct
EEV.US	ProShares Trust	20260828	10.56	10.8	10.56	10.72	23900	10.72	up	down	incorrect
EFA.US	iShares MSCI EAFE ETF	20260828	108.52	108.74	107.53	107.72	13244900	107.72	down	up	incorrect
EFAX.US	SPDR MSCI EAFE Fossil Fuel Free ETF	20260828	56.2299	56.2299	55.6301	55.763	6486	55.763	down	down	correct
EFIV.US	SPDR S&P 500 ESG ETF	20260828	75.6	75.76	75.15	75.2	12006	75.2	down	up	incorrect
EFO.US	ProShares Ultra MSCI EAFE	20260828	77.555	77.6298	77.525	77.6298	804	77.6298	up	up	correct
EFU.US	ProShares UltraShort MSCI EAFE	20260828	6.8	6.81	6.8	6.81	300	6.81	up	up	correct
EFZ.US	ProShares Short MSCI EAFE	20260828	22.16	22.355	22.16	22.3366	1378	22.3366	up	up	correct
EIDO.US	iShares MSCI Indonesia ETF	20260828	12.73	12.74	12.63	12.66	467300	12.66	down	down	correct
EINC.US	VanEck Vectors Energy Income ETF	20260828	121.22	121.22	120.61	120.71	1700	120.71	down	up	incorrect
EIRL.US	iShares Trust	20260828	82.77	82.8612	82.66	82.8612	2143	82.8612	up	down	incorrect
EIS.US	iShares MSCI Israel ETF	20260828	124.72	125.07	123.02	123.25	13100	123.25	down	up	incorrect
EJAN.US	Innovator MSCI Emerging Markets Power Buffer ETF January	20260828	37.02	37.052	36.95	36.9539	4062	36.9539	down	down	correct
EJUL.US	Innovator MSCI Emerging Markets Power Buffer ETF	20260828	31.59	31.59	31.35	31.41	23013	31.41	down	down	correct
ELD.US	WisdomTree Emerging Markets Local Debt Fund	20260828	28.94	28.94	28.69	28.82	11300	28.82	down	down	correct
EMBD.US	Global X Emerging Markets Bond ETF	20260828	23.69	23.69	23.69	23.69	0	23.5774
EMHC.US	SPDR Bloomberg Barclays Emerging Markets USD Bond ETF	20260828	25	25	25	25	0	24.8866
EMLC.US	VanEck Vectors ETF Trust	20260828	25.71	25.7485	25.55	25.57	4129888	25.4398	down	down	correct
EMLP.US	First Trust North American Energy Infrastructure Fund	20260828	44.28	44.34	43.91	43.96	279100	43.96	down	down	correct
EMMF.US	WisdomTree Emerging Markets Multifactor Fund	20260828	38.52	38.61	38.265	38.3526	7098	38.3526	down	down	correct
EMNT.US	EMNT	20260828	99.11	99.11	99.071	99.075	4600	98.7449	down	down	correct
EMQQ.US	EMQQ The Emerging Markets Internet & Ecommerce ETF	20260828	34.01	34.12	33.82	33.95	116700	33.95	down	down	correct
EMTY.US	ProShares Trust	20260828	24.2569	24.2569	24.2569	24.2569	133	24.2569
ENFR.US	Alerian Energy Infrastructure ETF	20260828	39.8	39.98	39.625	39.67	53777	39.67	down	down	correct
EOCT.US	Innovator ETFs Trust	20260828	35.14	35.14	35.1038	35.1038	2333	35.1038	down	down	correct
EPHE.US	iShares MSCI Philippines ETF	20260828	23.95	23.95	23.76	23.81	394853	23.81	down	up	incorrect
EPI.US	WisdomTree India Earnings Fund	20260828	43.1	43.19	42.87	42.98	179105	42.98	down	down	correct
EPOL.US	iShares Trust	20260828	43.58	43.58	43.58	43.58	669600	43.58
EPP.US	iShares MSCI Pacific ex Japan ETF	20260828	58.17	58.19	57.535	57.72	238857	57.72	down	down	correct
EPS.US	WisdomTree U.S. Earnings 500 Fund	20260828	81.03	81.5504	80.9	80.99	21670	80.99	down	down	correct
EPU.US	iShares MSCI Peru ETF	20260828	94.54	94.63	92.2	92.3	36594	92.3	down	down	correct
EPV.US	ProShares UltraShort FTSE Europe	20260828	16.84	17.1	16.84	17.06	8700	17.06	up	up	correct
EQAL.US	Invesco Russell 1000 Equal Weight ETF	20260828	61.78	61.79	61.19	61.29	22456	61.29	down	down	correct
EQL.US	ALPS Equal Sector Weight ETF	20260828	52.22	52.25	51.95	52.08	22800	52.08	down	down	correct
EQWL.US	Invesco Exchange	20260828	134.99	135.485	134.74	134.97	83142	134.97	down	down	correct
ERTH.US	Invesco Exchange	20260828	46.43	46.43	46.05	46.12	1300	46.12	down	down	correct
ERX.US	Direxion Shares ETF Trust	20260828	103.1	103.1	103.1	103.1	189600	103.1
ERY.US	Direxion Daily Energy Bear 2X Shares	20260828	9.41	9.48	9.3	9.32	6648907	9.32	down	down	correct
ESBA.US	Empire State Realty OP L.P	20260828	4.44	4.65	4.44	4.65	1254	4.65	up	up	correct
ESGA.US	American Century Sustainable Equity ETF	20260828	57.74	57.83	57.74	57.83	673	57.83	up	up	correct
ESGY.US	American Century Sustainable Growth ETF	20260828	77.5	77.5	77.02	77.02	374	77.02	down	down	correct
ETHO.US	Etho Climate Leadership U.S. ETF	20260828	82.45	82.45	81.4966	81.4966	2261	81.4966	down	down	correct
EUDG.US	WisdomTree Trust	20260828	40.215	40.215	40.01	40.018	800	40.018	down	down	correct
EUM.US	ProShares Short MSCI Emerging Markets	20260828	15.65	15.78	15.58	15.75	52811	15.75	up	up	correct
EUO.US	ProShares Trust II	20260828	29.79	30.08	29.73	30.05	5600	30.05	up	up	correct
EURL.US	Direxion Daily FTSE Europe Bull 3X Shares	20260828	51.5	51.54	50.34	50.63	13100	50.63	down	down	correct
EUSA.US	iShares MSCI USA Equal Weighted ETF	20260828	118.71	118.71	117.66	117.8198	75378	117.8198	down	down	correct
EUSB.US	iShares Trust	20260828	42.99	43.01	42.84	42.86	36355	42.7129	down	down	correct
EVNT.US	EVNT	20260828	12.26	12.29	12.26	12.28	2178	12.28	up	up	correct
EVX.US	VanEck Vectors ETF Trust	20260828	40.75	40.8	40.4504	40.7334	2545	40.7334	down	down	correct
EWA.US	iShares MSCI Australia ETF	20260828	30.27	30.32	29.885	30	3936141	30	down	down	correct
EWC.US	iShares MSCI Canada ETF	20260828	62.4	62.51	61.49	61.73	1150213	61.73	down	up	incorrect
EWD.US	iShares MSCI Sweden ETF	20260828	53.98	54.18	53.52	53.68	78832	53.68	down	down	correct
EWG.US	iShares MSCI Germany ETF	20260828	44.8	44.8491	44.52	44.59	823107	44.59	down	down	correct
EWH.US	iShares Inc.	20260828	23.04	23.11	22.89	22.94	2004500	22.94	down	down	correct
EWI.US	iShares MSCI Italy ETF	20260828	62.52	62.63	62.135	62.23	117045	62.23	down	down	correct
EWJ.US	iShares MSCI Japan ETF	20260828	96.63	97.16	95.555	95.87	10519610	95.87	down	down	correct
EWK.US	iShares MSCI Belgium ETF	20260828	27.89	27.96	27.65	27.74	6700	27.74	down	down	correct
EWL.US	iShares MSCI Switzerland ETF	20260828	63.88	63.92	63.14	63.31	198753	63.31	down	down	correct
EWM.US	iShares MSCI Malaysia ETF	20260828	28.83	28.83	28.83	28.83	432300	28.83
EWN.US	iShares MSCI Netherlands ETF	20260828	69.06	69.23	68.51	68.51	115200	68.51	down	down	correct
EWO.US	iShares MSCI Austria ETF	20260828	44.39	44.39	43.91	44.06	10900	44.06	down	up	incorrect
EWP.US	iShares MSCI Spain ETF	20260828	62.78	62.88	62.27	62.35	451762	62.35	down	up	incorrect
EWQ.US	iShares MSCI France ETF	20260828	46.38	46.53	46.13	46.2	244600	46.2	down	down	correct
EWS.US	iShares MSCI Singapore ETF	20260828	34	34.11	33.83	33.93	350982	33.93	down	down	correct
EWT.US	iShares MSCI Taiwan ETF	20260828	109.55	109.79	107.62	107.9	3434300	107.9	down	down	correct
EWU.US	iShares MSCI United Kingdom ETF	20260828	48.68	48.72	48.43	48.55	637800	48.55	down	down	correct
EWV.US	ProShares UltraShort MSCI Japan	20260828	16.51	16.78	16.51	16.67	1400	16.67	up	up	correct
EWW.US	iShares MSCI Mexico ETF	20260828	76.96	77.27	75.95	76.48	797400	76.48	down	up	incorrect
EWX.US	SPDR S&P Emerging Markets Small Cap ETF	20260828	74.02	74.02	74.02	74.02	37200	74.02
EWY.US	iShares MSCI South Korea ETF	20260828	181.96	183.49	179.58	180.2	11269300	180.2	down	down	correct
EWZ.US	iShares MSCI Brazil ETF	20260828	35.69	35.695	34.995	35.55	26074570	35.55	down	down	correct
EXI.US	iShares Global Industrials ETF	20260828	202	202	199.33	199.67	32267	199.67	down	down	correct
EZA.US	iShares MSCI South Africa ETF	20260828	72.41	72.41	70.32	70.72	171076	70.72	down	down	correct
EZJ.US	ProShares Ultra MSCI Japan	20260828	68.4905	68.4905	67.364	67.364	2315	67.364	down	down	correct
EZM.US	WisdomTree U.S. MidCap Earnings Fund	20260828	76.97	76.97	76.0338	76.0842	9605	76.0842	down	down	correct
FAN.US	First Trust Global Wind Energy ETF	20260828	24.18	24.18	23.7401	23.83	18460	23.83	down	down	correct
FAS.US	Direxion Shares ETF Trust	20260828	181.69	185.8	181.29	182.73	264200	182.73	up	up	correct
FAZ.US	Direxion Shares ETF Trust	20260828	31.32	31.41	30.63	31.15	648600	31.15	down	down	correct
FBND.US	Fidelity Total Bond ETF	20260828	44.9	45.08	44.77	44.77	2185931	44.77	down	down	correct
FBT.US	First Trust NYSE Arca Biotechnology Index Fund	20260828	272.37	272.37	266.95	266.95	32800	266.95	down	up	incorrect
FCG.US	First Trust Natural Gas ETF	20260828	30.98	31.15	30.63	30.78	429300	30.78	down	down	correct
FCOM.US	Fidelity MSCI Communication Services Index ETF	20260828	70.52	71.66	70.52	71.18	63955	71.18	up	up	correct
FCOR.US	Fidelity Merrimack Street Trust	20260828	46.25	46.33	46.1201	46.1371	50927	46.1371	down	down	correct
FDD.US	First Trust Exchange	20260828	20.52	20.585	20.4301	20.47	91040	20.47	down	down	correct
FDHY.US	Fidelity High Yield Factor ETF	20260828	49.03	49.04	48.89	48.94	166724	48.94	down	down	correct
FDIS.US	Fidelity MSCI Consumer Discretionary Index ETF	20260828	101.79	102.6	101.79	102.29	58739	102.29	up	up	correct
FDL.US	First Trust Morningstar Dividend Leaders Index Fund	20260828	53.15	53.28	53.02	53.16	561277	53.16	up	down	incorrect
FDLO.US	Fidelity Low Volatility Factor ETF	20260828	72.99	73.38	72.93	73.1	40585	73.1	up	up	correct
FDM.US	First Trust Dow Jones Select MicroCap Index Fund	20260828	92.51	92.87	92.18	92.43	11100	92.43	down	up	incorrect
FDMO.US	Fidelity Momentum Factor ETF	20260828	94.59	94.84	93.7601	93.83	40340	93.83	down	up	incorrect
FDN.US	First Trust Exchange	20260828	293.18	297.5912	293.18	294.41	118132	294.41	up	up	correct
FDRR.US	Fidelity Dividend ETF for Rising Rates	20260828	70	70.1793	69.45	69.6122	9869	69.6122	down	down	correct
FDVV.US	Fidelity High Dividend ETF	20260828	63.5	63.695	63.155	63.22	588932	63.22	down	down	correct
FEDM.US	FEDM	20260828	66.3828	66.3828	66.3828	66.3828	43	66.3828
FEIG.US	FEIG	20260828	40.175	40.175	40.175	40.175	0	40.0062
FENY.US	Fidelity MSCI Energy Index ETF	20260828	34.62	34.79	34.46	34.73	658810	34.73	up	up	correct
FEUS.US	FEUS	20260828	84.531	84.531	84.531	84.531	13	84.531
FEZ.US	SPDR EURO STOXX 50 ETF	20260828	71.76	71.82	71.22	71.36	536169	71.36	down	up	incorrect
FFIU.US	Fieldstone UVA Unconstrained Medium	20260828	21.465	21.465	21.465	21.465	38	21.465
FFND.US	Northern Lights Fund Trust II	20260828	33.14	33.16	33.07	33.07	13946	33.07	down	down	correct
FFTY.US	Innovator ETFs Trust	20260828	37.08	37.08	36.39	36.58	18558	36.58	down	down	correct
FGD.US	First Trust Dow Jones Global Select Dividend Index Fund	20260828	35.74	35.91	35.58	35.63	118105	35.63	down	down	correct
FHLC.US	Fidelity MSCI Health Care Index ETF	20260828	83.38	83.38	82.78	83	233888	83	down	down	correct
FIDI.US	Fidelity International High Dividend ETF	20260828	29.34	29.44	29.21	29.23	92400	29.23	down	down	correct
FIDU.US	Fidelity Covington Trust	20260828	95.11	95.11	93.61	93.78	84300	93.78	down	down	correct
FIEE.US	UBS AG FI Enhanced Europe 50 ETN	20260828	4.14	4.22	3.83	4.07	30900	4.07	down	down	correct
FIGB.US	Fidelity Investment Grade Bond ETF	20260828	42.45	42.45	42.45	42.45	0	42.45
FILL.US	iShares MSCI Global Energy Producers ETF	20260828	65	65	65	65	17	65
FISK.US	Empire State Realty OP L.P	20260828	4.5	4.5	4.46	4.49	22162	4.49	down	down	correct
FISR.US	SPDR SSGA Fixed Income Sector Rotation ETF	20260828	25.315	25.315	25.315	25.315	0	25.2237
FITE.US	SPDR S&P Kensho Future Security ETF	20260828	114.36	114.36	111.32	111.3888	14884	111.3888	down	up	incorrect
FIVA.US	Fidelity International Value Factor ETF	20260828	40.07	40.14	39.76	39.81	79749	39.81	down	down	correct
FIW.US	First Trust Exchange	20260828	111.3	111.33	110.005	110.47	25655	110.47	down	down	correct
FLAU.US	Franklin FTSE Australia ETF	20260828	36	36.03	35.75	35.86	7100	35.86	down	down	correct
FLAX.US	Franklin FTSE Asia ex Japan ETF	20260828	36.835	36.835	36.835	36.835	5800	36.835
FLBR.US	Franklin FTSE Brazil ETF	20260828	21.96	21.99	21.591	21.99	41442	21.99	up	up	correct
FLCA.US	Franklin Templeton ETF Trust	20260828	55.76	55.76	54.905	55.13	31651	55.13	down	up	incorrect
FLCB.US	Franklin Templeton ETF Trust	20260828	21.13	21.13	21.13	21.13	0	21.0579
FLCH.US	Franklin FTSE China ETF	20260828	21.77	21.77	21.77	21.77	374400	21.77
FLCO.US	Franklin Liberty Investment Grade Corporate ETF	20260828	21.06	21.08	21.01	21.025	25847	20.9452	down	down	correct
FLEE.US	Franklin FTSE Europe ETF	20260828	40.09	40.09	40.015	40.02	1000	40.02	down	up	incorrect
FLGB.US	Franklin FTSE United Kingdom ETF	20260828	37.5	37.53	37.28	37.3937	21707	37.3937	down	down	correct
FLGR.US	Franklin FTSE Germany ETF	20260828	34.75	34.76	34.7398	34.7398	2447	34.7398	down	down	correct
FLGV.US	Franklin Liberty U.S. Treasury Bond ETF	20260828	20.035	20.05	19.9611	19.965	106594	19.9033	down	down	correct
FLIN.US	Franklin FTSE India ETF	20260828	35.81	35.9	35.62	35.69	81064	35.69	down	down	correct
FLJH.US	Franklin Templeton ETF Trust	20260828	46.139	46.139	46.139	46.139	14800	46.139
FLJP.US	Franklin FTSE Japan ETF	20260828	41.17	41.31	40.72	40.84	465700	40.84	down	up	incorrect
FLKR.US	Franklin FTSE South Korea ETF	20260828	60.1	60.56	59.35	59.5	655100	59.5	down	down	correct
FLLA.US	Franklin FTSE Latin America ETF	20260828	27.28	27.32	26.94	27.12	15800	27.12	down	down	correct
FLMB.US	Franklin Liberty Federal Tax	20260828	23.34	23.3403	23.25	23.31	16343	23.2325	down	down	correct
FLMI.US	Franklin Liberty Intermediate Municipal Opportunities ETF	20260828	24.58	24.6	24.53	24.54	764535	24.54	down	down	correct
FLMX.US	Franklin FTSE Mexico ETF	20260828	37.39	37.39	36.8599	37.0669	2288	37.0669	down	down	correct
FLRG.US	Fidelity Covington Trust	20260828	42.72	42.79	42.45	42.4951	7123	42.4951	down	up	incorrect
FLRN.US	SPDR Bloomberg Barclays Investment Grade Floating Rate ETF	20260828	30.84	30.85	30.83	30.84	1882315	30.7309
FLRT.US	Pacer Funds Trust	20260828	46.67	46.71	46.65	46.66	124214	46.66	down	down	correct
FLSA.US	Franklin FTSE Saudi Arabia ETF	20260828	33.84	33.871	33.84	33.871	263	33.871	up	up	correct
FLSP.US	Franklin Liberty Systematic Style Premia ETF	20260828	28.373	28.373	28.373	28.373	33600	28.373
FLSW.US	Franklin FTSE Switzerland ETF	20260828	44.23	44.23	43.7201	43.8289	5200	43.8289	down	down	correct
FLTB.US	Fidelity Merrimack Street Trust	20260828	49.93	49.98	49.8	49.82	366216	49.82	down	down	correct
FLTR.US	VanEck Vectors ETF Trust	20260828	25.6	25.6	25.59	25.6	3184900	25.5093
FLTW.US	Franklin FTSE Taiwan ETF	20260828	104.07	104.07	104.07	104.07	109000	104.07
FLUD.US	Franklin Liberty Ultra Short Bond ETF	20260828	25.03	25.03	25.01	25.01	222609	24.9296	down	down	correct
FLYT.US	Direxion Flight to Safety Strategy ETF	20260828	5.18	5.18	4.64	4.88	172578	4.88	down	down	correct
FMAT.US	Fidelity MSCI Materials Index ETF	20260828	61.57	61.77	60.73	61.01	43800	61.01	down	down	correct
FMF.US	First Trust Managed Futures Strategy Fund	20260828	50.305	50.5	50.2005	50.3798	19791	50.3798	up	up	correct
FMNY.US	First Trust Exchange	20260828	26.155	26.1642	26.08	26.08	5239	26.08	down	down	correct
FMQQ.US	FMQQ The Next Frontier Internet & Ecommerce ETF	20260828	12.814	12.814	12.814	12.814	1400	12.814
FNCL.US	Fidelity MSCI Financials Index ETF	20260828	82.57	83.14	82.545	82.63	77548	82.63	up	down	incorrect
FNDA.US	Schwab Fundamental U.S. Small Company Index ETF	20260828	37.66	37.7528	37.31	37.33	1643656	37.33	down	down	correct
FNDB.US	Schwab Fundamental U.S. Broad Market Index ETF	20260828	31.73	31.8	31.62	31.67	930600	31.67	down	down	correct
FNDC.US	Schwab Fundamental International Small Company Index ETF	20260828	51.81	51.83	51.2482	51.34	78611	51.34	down	down	correct
FNDE.US	Schwab Strategic Trust	20260828	42.08	42.08	42.08	42.08	2186600	42.08
FNDF.US	Schwab Fundamental International Large Company Index ETF	20260828	55.83	55.91	55.33	55.43	1453943	55.43	down	down	correct
FNDX.US	Schwab Fundamental U.S. Large Company Index ETF	20260828	32.51	32.62	32.44	32.51	3446778	32.51
FNGD.US	MicroSectors FANG+ Index	20260828	26.6	26.6	25.25	26.05	345585	26.05	down	up	incorrect
FNGG.US	Direxion Daily Select Large Caps & FANGs Bull 2X Shares	20260828	264.9	274.01	264.9	269.4169	4542	269.4169	up	up	correct
FNGO.US	MicroSectors FANG+ Index 2X Leveraged ETN	20260828	151.26	155.97	151.26	153.8317	4439	153.8317	up	down	incorrect
FNGS.US	MicroSectors FANG+ ETN	20260828	80.59	81.81	80.58	80.85	49819	80.85	up	up	correct
FNGU.US	MicroSectors FANG+ Index 3X Leveraged ETN	20260828	32.93	34.56	32.89	33.61	6806409	33.61	up	up	correct
FORH.US	ETF Opportunities Trust	20260828	24.8763	24.8763	24.8763	24.8763	12	24.8763
FPE.US	First Trust Preferred Securities and Income ETF	20260828	17.7	17.745	17.68	17.69	756386	17.69	down	down	correct
FPEI.US	First Trust Institutional Preferred Securities and Income ETF	20260828	19.08	19.095	19.02	19.02	540500	19.02	down	down	correct
FPX.US	First Trust US Equity Opportunities ETF	20260828	183.14	183.65	180.4	180.54	94118	180.54	down	down	correct
FQAL.US	Fidelity Quality Factor ETF	20260828	85.17	85.395	84.76	84.84	15287	84.84	down	down	correct
FREL.US	Fidelity Covington Trust	20260828	29.77	29.77	29.49	29.53	257700	29.53	down	down	correct
FRI.US	First Trust S&P REIT Index Fund	20260828	31.96	31.96	31.63	31.63	11000	31.63	down	down	correct
FRTY.US	Alger Mid Cap 40 ETF	20260828	23.56	23.56	22.8685	22.8685	8708	22.8685	down	up	incorrect
FSEC.US	Fidelity Investment Grade Securitized ETF	20260828	43.42	43.465	43.21	43.22	371500	43.22	down	down	correct
FSIG.US	First Trust Exchange	20260828	18.81	18.82	18.75	18.76	234567	18.76	down	down	correct
FSMB.US	First Trust Short Duration Managed Municipal ETF	20260828	19.88	19.89	19.87	19.87	133046	19.87	down	up	incorrect
FSMD.US	Fidelity Covington Trust	20260828	51.82	51.965	51.19	51.3	86400	51.3	down	down	correct
FSTA.US	Fidelity MSCI Consumer Staples Index ETF	20260828	53.66	53.8	53.55	53.68	66693	53.68	up	up	correct
FTEC.US	Fidelity MSCI Information Technology Index ETF	20260828	290.21	291.3477	286.37	286.6	203500	286.6	down	down	correct
FTSD.US	Franklin ETF Trust	20260828	90.33	90.33	90.03	90.03	14754	89.7335	down	down	correct
FUMB.US	First Trust Ultra Short Duration Municipal ETF	20260828	20.06	20.07	20.05	20.07	54529	20.07	up	up	correct
FUTY.US	Fidelity MSCI Utilities Index ETF	20260828	55.93	56	54.99	55.14	328800	55.14	down	down	correct
FVAL.US	Fidelity Value Factor ETF	20260828	82.92	83.14	82.59	82.67	25900	82.67	down	down	correct
FVD.US	First Trust Value Line Dividend Index Fund	20260828	50.72	50.74	50.43	50.5	478533	50.5	down	up	incorrect
FXA.US	Invesco CurrencyShares Australian Dollar Trust	20260828	71.29	71.37	70.89	70.98	9076	70.887	down	down	correct
FXB.US	Invesco CurrencyShares British Pound Sterling Trust	20260828	130.65	130.65	130.2	130.2188	7710	129.9916	down	down	correct
FXC.US	Invesco CurrencyShares Canadian Dollar Trust	20260828	70.6	70.6	70.3009	70.37	33583	70.363	down	up	incorrect
FXD.US	First Trust Consumer Discretionary AlphaDEX Fund	20260828	69.31	69.335	69.1	69.2771	4293	69.2771	down	up	incorrect
FXE.US	Invesco CurrencyShares Euro Currency Trust	20260828	107.5	107.68	106.92	106.978	48400	106.8948	down	up	incorrect
FXF.US	Invesco CurrencyShares Swiss Franc Trust	20260828	109.57	109.76	108.82	108.92	22951	108.92	down	down	correct
FXG.US	First Trust Consumer Staples AlphaDEX Fund	20260828	65.29	65.45	65.29	65.43	3200	65.43	up	up	correct
FXH.US	First Trust Health Care AlphaDEX Fund	20260828	134.34	134.34	133.01	133.175	41027	133.175	down	down	correct
FXI.US	iShares Trust	20260828	35.24	35.24	35.24	35.24	14878100	35.24
FXL.US	First Trust Technology AlphaDEX Fund	20260828	218.62	218.62	214.8	214.8	14659	214.8	down	down	correct
FXN.US	First Trust Energy AlphaDEX Fund	20260828	23.4	23.55	23.26	23.41	270100	23.41	up	up	correct
FXO.US	First Trust Financials AlphaDEX Fund	20260828	66.39	66.63	66.225	66.29	37424	66.29	down	up	incorrect
FXP.US	ProShares UltraShort FTSE China 50	20260828	20.54	20.54	20.23	20.46	14276	20.46	down	up	incorrect
FXU.US	First Trust Utilities AlphaDEX Fund	20260828	48.01	48.05	47.16	47.34	223112	47.34	down	up	incorrect
FXY.US	Invesco CurrencyShares Japanese Yen Trust	20260828	57.44	57.5	57.22	57.25	527639	57.25	down	up	incorrect
FXZ.US	First Trust Exchange	20260828	87.95	88.25	85.58	86.02	19741	86.02	down	up	incorrect
GAL.US	SPDR SSgA Global Allocation ETF	20260828	54.24	54.24	53.85	53.8795	3050	53.8795	down	down	correct
GAMR.US	ETF Managers Trust	20260828	95.7882	95.7882	95.7882	95.7882	221	95.7882
GBIL.US	Goldman Sachs Access Treasury 0	20260828	100.17	100.18	100.15	100.15	724387	99.8454	down	down	correct
GBUG.US	iPath Gold ETN	20260828	54.5	54.5	51.1001	51.72	66043	51.72	down	down	correct
GCC.US	WisdomTree Continuous Commodity Index Fund	20260828	26.49	26.49	26.13	26.15	631456	26.15	down	down	correct
GCOR.US	Goldman Sachs Access U.S. Aggregate Bond ETF	20260828	40.67	40.68	40.52	40.54	42235	40.4011	down	down	correct
GDMA.US	Alpha Architect ETF Trust	20260828	42.68	42.75	42.32	42.33	3500	42.33	down	down	correct
GDOC.US	Goldman Sachs ETF Trust	20260828	37.48	37.48	37.4368	37.4368	279	37.4368	down	down	correct
GDX.US	VanEck Vectors Gold Miners ETF	20260828	104.24	104.78	98.69	99.65	41059500	99.65	down	down	correct
GDXD.US	MicroSectors Gold Miners	20260828	14.66	17.18	14.47	16.69	7500600	16.69	up	up	correct
GDXJ.US	VanEck Vectors Junior Gold Miners ETF	20260828	135.76	136.2	127.23	128.8	7127500	128.8	down	down	correct
GDXU.US	MicroSectors Gold Miners 3X Leveraged ETNs	20260828	193.1	194.87	161	166.45	2763000	166.45	down	down	correct
GEM.US	Goldman Sachs ActiveBeta Emerging Markets Equity ETF	20260828	51.68	51.77	51.1559	51.33	142592	51.33	down	down	correct
GGRW.US	Gabelli ETFs Trust	20260828	37.551	37.551	37.551	37.551	97	37.551
GHYB.US	Goldman Sachs Access High Yield Corporate Bond ETF	20260828	44.77	44.77	44.6	44.6192	21449	44.3771	down	down	correct
GIGB.US	Goldman Sachs ETF Trust	20260828	45.12	45.1899	44.96	44.96	393754	44.7764	down	down	correct
GII.US	SPDR S&P Global Infrastructure ETF	20260828	74.64	74.64	73.88	73.98	19038	73.98	down	down	correct
GINN.US	Goldman Sachs Innovate Equity ETF	20260828	82.57	82.57	82.46	82.53	3000	82.53	down	down	correct
GLD.US	SPDR Gold Trust	20260828	422.24	424.79	407.62	408.89	25044400	408.89	down	down	correct
GLDM.US	World Gold Trust	20260828	91.06	91.59	87.94	88.2	10473330	88.2	down	down	correct
GLIN.US	VanEck Vectors ETF Trust	20260828	46.14	46.15	45.92	45.92	2444	45.92	down	down	correct
GLL.US	ProShares Trust II	20260828	20.4	21.825	20.14	21.72	9032223	21.72	up	up	correct
GLRY.US	Inspire Faithward Mid Cap Momentum ESG ETF	20260828	39.74	39.74	38.925	38.94	9500	38.94	down	up	incorrect
GLTR.US	Aberdeen Standard Physical Precious Metals Basket Shares ETF	20260828	209.29	209.29	209.29	209.29	42100	209.29
GMF.US	SPDR S&P Emerging Asia Pacific ETF	20260828	158.09	158.34	156.87	156.93	2900	156.93	down	down	correct
GNR.US	SPDR S&P Global Natural Resources ETF	20260828	78.67	78.71	77.52	77.8	188618	77.8	down	down	correct
GOAU.US	U.S. Global GO GOLD and Precious Metal Miners ETF	20260828	50.97	51.55	48.4936	48.9	36443	48.9	down	up	incorrect
GOEX.US	Global X Funds	20260828	97.49	97.5	92.6	93.06	11400	93.06	down	up	incorrect
GQRE.US	FlexShares Global Quality Real Estate Index Fund	20260828	63.97	63.97	63.665	63.6752	4863	63.6752	down	up	incorrect
GREK.US	Global X MSCI Greece ETF	20260828	85.65	86.09	85.134	85.26	21561	85.26	down	up	incorrect
GRN.US	iPath Series B Carbon ETN	20260828	32.9	33.0751	32.9	33.0751	180	33.0751	up	up	correct
GRNB.US	VanEck Vectors ETF Trust	20260828	23.94	23.94	23.812	23.82	27143	23.7295	down	down	correct
GSEU.US	Goldman Sachs ETF Trust	20260828	50.435	50.52	50.17	50.29	283466	50.29	down	down	correct
GSG.US	iShares S&P GSCI Commodity	20260828	33.35	33.5	33.25	33.39	1567984	33.39	up	up	correct
GSIE.US	Goldman Sachs ActiveBeta International Equity ETF	20260828	48.27	48.49	47.85	47.97	383200	47.97	down	up	incorrect
GSJY.US	Goldman Sachs ActiveBeta Japan Equity ETF	20260828	55.36	55.51	54.73	54.8854	82879	54.8854	down	up	incorrect
GSLC.US	Goldman Sachs ETF Trust	20260828	147.48	147.955	146.73	146.84	149400	146.84	down	down	correct
GSPY.US	Gotham Enhanced 500 ETF	20260828	42.55	42.6	42.55	42.585	900	42.585	up	up	correct
GSSC.US	Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF	20260828	91.17	91.4185	90.27	90.28	38195	90.28	down	down	correct
GSY.US	Invesco Ultra Short Duration ETF	20260828	50.16	50.16	50.115	50.13	560335	50.13	down	down	correct
GTEK.US	Goldman Sachs Future Tech Leaders Equity ETF	20260828	57.915	57.915	57.01	57.1411	17375	57.1411	down	down	correct
GTO.US	Invesco Total Return Bond ETF	20260828	46.2	46.27	46.065	46.07	669557	46.07	down	up	incorrect
GUNR.US	FlexShares Morningstar Global Upstream Natural Resources Index Fund	20260828	56.54	56.6505	55.83	56.06	298700	56.06	down	up	incorrect
GURU.US	Global X Guru Index ETF	20260828	70.88	70.88	70.1231	70.1231	625	70.1231	down	down	correct
GUSH.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares	20260828	43.5	43.5	43.5	43.5	471300	43.5
GVIP.US	Goldman Sachs Hedge Industry VIP ETF	20260828	172.925	173.04	171.49	171.49	5538	171.49	down	down	correct
GWX.US	SPDR S&P International Small Cap ETF	20260828	47.06	47.06	46.54	46.58	15736	46.58	down	down	correct
GXC.US	SPDR Index Shares Funds	20260828	90.89	90.89	90.89	90.89	50100	90.89
GYLD.US	Arrow Dow Jones Global Yield ETF	20260828	14.45	14.55	14.35	14.48	14900	14.48	up	up	correct
HACK.US	ETF Series Solutions	20260828	117.62	118.2	114.42	115.54	368927	115.54	down	down	correct
HAIL.US	SPDR S&P Kensho Smart Mobility ETF	20260828	36	36.092	36	36.092	1363	36.092	up	up	correct
HAP.US	VanEck Vectors Natural Resources ETF	20260828	76.99	77.07	75.9501	76.3	14510	76.3	down	down	correct
HAUZ.US	DBX ETF Trust	20260828	22.77	22.87	22.64	22.7214	68856	22.7214	down	down	correct
HAWX.US	iShares Currency Hedged MSCI ACWI ex U.S. ETF	20260828	46.5	46.5	46.1	46.157	22000	46.157	down	down	correct
HDEF.US	Xtrackers MSCI EAFE High Dividend Yield Equity ETF	20260828	34.06	34.13	33.875	33.92	134561	33.92	down	down	correct
HDG.US	ProShares Hedge Replication ETF	20260828	55.1	55.1	55	55	300	55	down	down	correct
HDGE.US	AdvisorShares Ranger Equity Bear ETF	20260828	13.7721	13.99	13.7721	13.96	55895	13.96	up	up	correct
HDLB.US	ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B	20260828	17.9368	17.9368	17.9368	17.9368	201	17.9368
HDMV.US	First Trust Horizon Managed Volatility Developed International ETF	20260828	38.83	38.83	38.7385	38.7385	795	38.7385	down	down	correct
HDV.US	iShares Core High Dividend ETF	20260828	29.44	29.5	29.37	29.44	2697900	29.44
HEDJ.US	WisdomTree Europe Hedged Equity Fund	20260828	57.8	57.94	57.61	57.73	112600	57.73	down	down	correct
HEQT.US	Simplify Exchange Traded Funds	20260828	34.51	34.56	34.39	34.477	18200	34.477	down	down	correct
HEWJ.US	iShares Currency Hedged MSCI Japan ETF	20260828	65.55	65.635	65.03	65.11	14768	65.11	down	up	incorrect
HEZU.US	iShares Currency Hedged MSCI Eurozone ETF	20260828	49.8	50.01	49.7	49.7303	18946	49.7303	down	down	correct
HFXI.US	IQ 50 Percent Hedged FTSE International ETF	20260828	38.4	38.43	38.06	38.16	320336	38.16	down	down	correct
HHH.US	ETF Managers Trust	20260828	65.06	65.595	64.66	64.8	364345	64.8	down	down	correct
HIBL.US	Direxion Daily S&P 500 High Beta Bull 3X Shares	20260828	107.98	108.75	101.86	102.73	120020	102.73	down	down	correct
HIBS.US	Direxion Daily S&P 500 High Beta Bear 3X Shares	20260828	18.28	19.58	18.28	19.56	186623	19.56	up	up	correct
HIPS.US	GraniteShares HIPS US High Income ETF	20260828	11.74	11.78	11.7	11.7249	84104	11.7249	down	down	correct
HMOP.US	Hartford Municipal Opportunities ETF	20260828	38.51	38.52	38.4198	38.49	64072	38.49	down	up	incorrect
HOLD.US	AdvisorShares Trust	20260828	32.2692	32.2692	32.2692	32.2692	67	32.2692
HOMZ.US	ETF Series Solutions	20260828	45.46	45.55	45.45	45.4768	1261	45.4768	up	up	correct
HSCZ.US	iShares Currency Hedged MSCI EAFE Small	20260828	44.35	44.38	44.1899	44.255	32283	44.255	down	down	correct
HTAB.US	Hartford Exchange	20260828	18.86	18.86	18.86	18.86	0	18.86
HTEC.US	Robo Global Healthcare Technology and Innovation ETF	20260828	43.3	43.3	42.67	42.7099	10093	42.7099	down	down	correct
HTRB.US	Hartford Total Return Bond ETF	20260828	33.29	33.3099	33.1709	33.19	185602	33.19	down	down	correct
HTUS.US	Exchange Traded Concepts Trust	20260828	45.95	46.13	45.76	45.837	35505	45.837	down	down	correct
HUSV.US	First Trust Horizon Managed Volatility Domestic ETF	20260828	41.15	41.175	41.02	41.03	2702	41.03	down	down	correct
HYBB.US	iShares BB Rated Corporate Bond ETF	20260828	46.66	46.66	46.66	46.66	0	46.4093
HYDW.US	DBX ETF Trust	20260828	46.78	46.87	46.76	46.79	3400	46.5732	up	up	correct
HYEM.US	VanEck Vectors Emerging Markets High Yield Bond ETF	20260828	20.12	20.12	20.0546	20.09	67740	19.9737	down	down	correct
HYG.US	iShares Trust	20260828	79.9	79.95	79.66	79.74	35138809	79.3054	down	down	correct
HYGH.US	iShares U.S. ETF Trust	20260828	86.9	86.93	86.722	86.88	33900	86.88	down	down	correct
HYGV.US	FlexShares Trust	20260828	40.24	40.24	40.24	40.24	0	39.9983
HYLB.US	Xtrackers USD High Yield Corporate Bond ETF	20260828	36.47	36.475	36.355	36.37	575035	36.1774	down	down	correct
HYMB.US	SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF	20260828	24.83	24.85	24.77	24.8	1650743	24.7032	down	down	correct
HYS.US	PIMCO 0	20260828	93.05	93.13	92.9	92.98	118938	92.4902	down	down	correct
HYTR.US	CP High Yield Trend ETF	20260828	21.33	21.33	21.27	21.2751	67237	21.2751	down	up	incorrect
HYUP.US	Xtrackers High Beta High Yield Bond ETF	20260828	41.51	41.515	41.42	41.4251	4816	41.1639	down	up	incorrect
IAI.US	iShares U.S. Broker	20260828	195.73	196.635	195	195.14	48297	195.14	down	down	correct
IAK.US	iShares U.S. Insurance ETF	20260828	144.94	145.63	144.76	145.08	84400	145.08	up	up	correct
IAPR.US	Innovator MSCI EAFE Power Buffer ETF	20260828	34.16	34.19	34.06	34.0976	2399	34.0976	down	down	correct
IAT.US	iShares U.S. Regional Banks ETF	20260828	62.57	62.75	62.07	62.21	101034	62.21	down	down	correct
IAU.US	iShares Gold Trust	20260828	86.55	87.07	83.57	83.82	9450330	83.82	down	down	correct
IAUM.US	iShares® Gold Trust Micro	20260828	45.86	46.16	44.295	44.43	10380500	44.43	down	up	incorrect
IBD.US	Northern Lights Fund Trust IV	20260828	23.69	23.69	23.51	23.55	85611	23.55	down	down	correct
IBDR.US	iShares iBonds Dec 2026 Term Corporate ETF	20260828	24.23	24.24	24.23	24.24	435861	24.1613	up	up	correct
IBDS.US	iShares iBonds Dec 2027 Term Corporate ETF	20260828	24.21	24.2361	24.21	24.22	339356	24.135	up	up	correct
IBDT.US	iShares iBonds Dec 2028 Term Corporate ETF	20260828	25.22	25.2898	25.17	25.17	460256	25.0767	down	up	incorrect
IBDU.US	iShares Trust	20260828	23.09	23.09	23.09	23.09	0	22.9988
IBDV.US	iShares Trust	20260828	21.63	21.683	21.57	21.59	525600	21.5068	down	down	correct
IBDW.US	iShares Trust	20260828	20.69	20.69	20.57	20.57	386822	20.4869	down	down	correct
IBND.US	SPDR Bloomberg Barclays International Corporate Bond ETF	20260828	31.26	31.2928	31.03	31.075	20577	30.9995	down	down	correct
IBUY.US	Amplify Online Retail ETF	20260828	73.81	73.92	73.651	73.651	8100	73.651	down	down	correct
IDEV.US	iShares Core MSCI International Developed Markets ETF	20260828	93.64	93.86	92.68	92.89	1976400	92.89	down	down	correct
IDHQ.US	Invesco S&P International Developed Quality ETF	20260828	46.15	46.18	45.59	45.69	98013	45.69	down	down	correct
IDLV.US	Invesco S&P International Developed Low Volatility ETF	20260828	36.17	36.17	35.9286	35.9799	10041	35.9799	down	down	correct
IDMO.US	Invesco S&P International Developed Momentum ETF	20260828	63.18	63.22	62.36	62.57	278680	62.57	down	down	correct
IDNA.US	iShares Genomics Immunology and Healthcare ETF	20260828	40.09	40.09	39.17	39.29	74453	39.29	down	down	correct
IDOG.US	ALPS International Sector Dividend Dogs ETF	20260828	44.55	44.55	44.15	44.3	70645	44.3	down	down	correct
IDRV.US	iShares Trust	20260828	37.3	37.3	36.84	36.984	22633	36.984	down	down	correct
IDU.US	iShares U.S. Utilities ETF	20260828	110.06	110.06	108.31	108.67	97073	108.67	down	down	correct
IDX.US	VanEck Vectors Indonesia Index ETF	20260828	11.6	11.66	11.5	11.54	43141	11.54	down	down	correct
IEMG.US	iShares Core MSCI Emerging Markets ETF	20260828	82.55	82.89	81.67	81.82	8317500	81.82	down	up	incorrect
IEUR.US	iShares Core MSCI Europe ETF	20260828	78.27	78.4699	77.71	77.86	1132884	77.86	down	up	incorrect
IEV.US	iShares Trust	20260828	75.76	75.76	75.16	75.27	45719	75.27	down	down	correct
IEZ.US	iShares U.S. Oil Equipment & Services ETF	20260828	29.7	29.98	29.45	29.93	145900	29.93	up	up	correct
IFED.US	IFED	20260828	47.059	47.059	47.059	47.059	0	47.059
IG.US	Principal Exchange	20260828	20.29	20.31	20.21	20.225	33385	20.225	down	down	correct
IGBH.US	iShares Interest Rate Hedged Long	20260828	24.61	24.61	24.58	24.58	178761	24.58	down	down	correct
IGLB.US	iShares 10+ Year Investment Grade Corporate Bond ETF	20260828	48.38	48.53	48.1723	48.21	5461849	47.9903	down	down	correct
IGM.US	iShares Expanded Tech Sector ETF	20260828	162.03	163.16	160.75	160.95	159589	160.95	down	down	correct
IHAK.US	iShares Cybersecurity and Tech ETF	20260828	66.35	66.52	64.92	65.41	106609	65.41	down	up	incorrect
IHDG.US	WisdomTree Trust	20260828	53.68	53.76	53.47	53.54	55200	53.54	down	down	correct
IHE.US	iShares U.S. Pharmaceuticals ETF	20260828	104.59	104.65	103.52	103.96	245100	103.96	down	up	incorrect
IHF.US	iShares U.S. Healthcare Providers ETF	20260828	57.45	57.45	56.85	56.85	545652	56.85	down	down	correct
IHI.US	iShares U.S. Medical Devices ETF	20260828	54.67	55.29	54.67	55.19	1786500	55.19	up	up	correct
IHY.US	VanEck Vectors International High Yield Bond ETF	20260828	21.73	21.73	21.6609	21.695	2116	21.5961	down	down	correct
IIGD.US	Invesco Investment Grade Defensive ETF	20260828	24.34	24.34	24.2616	24.265	4104	24.265	down	down	correct
IJAN.US	Innovator MSCI EAFE Power Buffer ETF January	20260828	39.115	39.19	39.065	39.065	877	39.065	down	up	incorrect
IJH.US	iShares Trust	20260828	76.72	76.9	75.71	75.76	4392300	75.76	down	up	incorrect
IJJ.US	iShares S&P Mid	20260828	148.52	149.17	147.08	147.36	119300	147.36	down	down	correct
IJK.US	iShares S&P Mid	20260828	115.61	115.61	113.665	113.7	142499	113.7	down	down	correct
IJR.US	iShares Core S&P Small	20260828	147.09	147.4	145.52	145.58	2780705	145.58	down	down	correct
IJS.US	iShares S&P Small	20260828	138.35	138.8	137.35	137.53	132699	137.53	down	down	correct
IJUL.US	Innovator MSCI EAFE Power Buffer ETF	20260828	37.01	37.025	36.83	36.875	12772	36.875	down	down	correct
ILCB.US	iShares Morningstar U.S. Equity ETF	20260828	106.97	107.445	106.52	106.65	17030	106.65	down	down	correct
ILCG.US	iShares Morningstar Growth ETF	20260828	116.38	116.6999	115.03	115.17	36411	115.17	down	down	correct
ILCV.US	iShares Morningstar Value ETF	20260828	108.49	109.0695	108.465	108.7587	14139	108.7587	up	up	correct
ILDR.US	First Trust Exchange	20260828	39.72	39.72	38.7	38.7854	65751	38.7854	down	down	correct
ILF.US	iShares Latin America 40 ETF	20260828	34.98	34.98	34.34	34.65	1393980	34.65	down	down	correct
ILTB.US	iShares Trust	20260828	47.58	47.7746	47.4301	47.45	32055	47.2445	down	down	correct
IMCB.US	iShares Morningstar Mid	20260828	100.09	100.09	99.15	99.2913	18618	99.2913	down	down	correct
IMCG.US	iShares Morningstar Mid	20260828	98.72	98.72	97.33	97.38	125381	97.38	down	up	incorrect
IMTB.US	iShares Core 5	20260828	43.1549	43.1549	42.95	42.95	7923	42.783	down	up	incorrect
IMTM.US	iShares MSCI Intl Momentum Factor ETF	20260828	53.9	53.9	53.21	53.32	198080	53.32	down	down	correct
INCO.US	Columbia India Consumer ETF	20260828	61.98	61.98	61.55	61.57	35038	61.57	down	down	correct
INDL.US	Direxion Daily MSCI India Bull 2x Shares	20260828	45.23	45.29	44.7414	44.99	3868	44.99	down	down	correct
INDS.US	Pacer Benchmark Industrial Real Estate SCTR ETF	20260828	40.78	40.83	40.6329	40.6329	7023	40.6329	down	down	correct
INFL.US	Horizon Kinetics Inflation Beneficiaries ETF	20260828	56.16	56.17	55.18	55.25	144792	55.25	down	down	correct
INKM.US	SSGA Active Trust	20260828	34.96	34.96	34.7116	34.7116	27072	34.7116	down	up	incorrect
INMU.US	BlackRock Intermediate Muni Income Bond ETF	20260828	23.71	23.72	23.68	23.69	121800	23.6208	down	down	correct
INTF.US	iShares Edge MSCI Multifactor Intl ETF	20260828	43.3	43.34	42.8744	42.99	199551	42.99	down	down	correct
IOCT.US	Innovator ETFs Trust	20260828	38.02	38.2322	38.02	38.15	2381	38.15	up	up	correct
IOO.US	iShares Global 100 ETF	20260828	145.1	146.025	144.55	144.85	71490	144.85	down	up	incorrect
IPAC.US	iShares Core MSCI Pacific ETF	20260828	86.03	86.26	85.29	85.47	509737	85.47	down	up	incorrect
IPAY.US	ETF Series Solutions	20260828	52.2	52.48	51.79	51.79	20700	51.79	down	up	incorrect
IPO.US	Renaissance IPO ETF	20260828	54.49	54.71	53.2418	53.2418	15006	53.2418	down	down	correct
IPOS.US	Renaissance International IPO ETF	20260828	23.63	23.63	23.3138	23.3138	583	23.3138	down	up	incorrect
IQDF.US	FlexShares International Quality Dividend Index Fund	20260828	36.02	36.1004	35.7077	35.7889	98861	35.7889	down	down	correct
IQDY.US	FlexShares International Quality Dividend Dynamic Index Fund	20260828	43.94	43.94	43.52	43.5646	2104	43.5646	down	down	correct
IQLT.US	iShares MSCI Intl Quality Factor ETF	20260828	52.16	52.22	51.595	51.67	784950	51.67	down	down	correct
IQSI.US	IQ Candriam ESG International Equity ETF	20260828	39.475	39.475	39.225	39.276	900	39.276	down	up	incorrect
IQSU.US	IQ Candriam ESG US Equity ETF	20260828	62.92	63.125	62.9	62.956	1200	62.956	up	down	incorrect
ISCB.US	iShares Morningstar Small	20260828	76.261	76.261	75.55	75.5542	4791	75.5542	down	down	correct
ISCF.US	iShares Trust	20260828	46.39	46.44	45.96	46.014	22400	46.014	down	up	incorrect
ISCG.US	iShares Morningstar Small	20260828	65.01	65.01	64.07	64.1	14547	64.1	down	up	incorrect
ISCV.US	iShares Morningstar Small	20260828	81	81	80.3	80.4397	8852	80.4397	down	down	correct
ISRA.US	VanEck Vectors Israel ETF	20260828	69	69	67.38	67.44	5833	67.44	down	down	correct
ISWN.US	Amplify ETF Trust	20260828	22.69	22.69	22.4549	22.4549	1217	22.4549	down	down	correct
ITAN.US	Alpha Architect ETF Trust	20260828	44.97	45.03	44.97	45.0136	6131	45.0136	up	up	correct
ITEQ.US	BlueStar Israel Technology ETF	20260828	63.06	63.32	63.06	63.162	5200	63.162	up	up	correct
ITOT.US	iShares Core S&P Total U.S. Stock Market ETF	20260828	169.19	169.77	168.26	168.47	1456600	168.47	down	up	incorrect
IVE.US	iShares Trust	20260828	237.52	238.21	236.875	237.29	375974	237.29	down	up	incorrect
IVES.US	ETF Managers Trust	20260828	39.58	39.91	39.3332	39.41	492594	39.41	down	up	incorrect
IVLU.US	iShares Edge MSCI Intl Value Factor ETF	20260828	44.43	44.53	44.105	44.23	912032	44.23	down	down	correct
IVOG.US	Vanguard S&P Mid	20260828	143.8299	143.8299	141.63	141.6317	13605	141.6317	down	down	correct
IVOL.US	Krane Shares Trust	20260828	17.24	17.278	16.995	17.01	132800	17.01	down	down	correct
IVOO.US	Vanguard Admiral Funds	20260828	129.88	130.099	128.17	128.21	70102	128.21	down	down	correct
IVOV.US	Vanguard S&P Mid	20260828	115.295	115.33	113.805	113.95	13848	113.95	down	down	correct
IVV.US	iShares Core S&P 500 ETF	20260828	775.43	779.02	772	773	5127522	773	down	down	correct
IVW.US	iShares S&P 500 Growth ETF	20260828	140.78	141.72	139.835	140.02	1263048	140.02	down	down	correct
IWB.US	iShares Russell 1000 ETF	20260828	422.76	424.27	420.61	421.15	347686	421.15	down	up	incorrect
IWC.US	iShares Micro	20260828	197.94	197.94	194.56	195.03	82118	195.03	down	up	incorrect
IWD.US	iShares Russell 1000 Value ETF	20260828	258.26	259.28	257.73	258.33	1260279	258.33	up	up	correct
IWF.US	iShares Russell 1000 Growth ETF	20260828	123.9	124.41	122.58	122.75	3207858	122.75	down	down	correct
IWL.US	iShares Russell Top 200 ETF	20260828	191.11	192.18	190.4	190.62	29700	190.62	down	down	correct
IWM.US	iShares Trust	20260828	299.7	300.39	295.67	295.75	19061311	295.75	down	down	correct
IWN.US	iShares Russell 2000 Value ETF	20260828	224.97	225.445	223.09	223.14	348683	223.14	down	up	incorrect
IWO.US	iShares Russell 2000 Growth ETF	20260828	386.14	386.67	378.8	378.91	381190	378.91	down	up	incorrect
IWP.US	iShares Russell Mid	20260828	143.18	143.22	140.85	140.91	551600	140.91	down	up	incorrect
IWR.US	iShares Russell Mid	20260828	113.43	113.55	112.145	112.28	1359060	112.28	down	down	correct
IWS.US	iShares Russell Mid	20260828	172.17	172.35	170.48	170.75	286764	170.75	down	down	correct
IWV.US	iShares Russell 3000 ETF	20260828	439.76	440.96	437.11	437.51	101066	437.51	down	down	correct
IWX.US	iShares Russell Top 200 Value ETF	20260828	112.9	113.57	112.83	113.23	89500	113.23	up	up	correct
IWY.US	iShares Russell Top 200 Growth ETF	20260828	289.53	290.98	286.69	287.2	206500	287.2	down	down	correct
IXC.US	iShares Global Energy ETF	20260828	57.02	57.19	56.75	57.1	389193	57.1	up	up	correct
IXG.US	iShares Global Financials ETF	20260828	134.61	134.94	134.35	134.55	13732	134.55	down	down	correct
IXJ.US	iShares Global Healthcare ETF	20260828	105.1	105.1	104.3601	104.77	38449	104.77	down	down	correct
IXN.US	iShares Global Tech ETF	20260828	142.44	142.96	140.39	140.6	1223074	140.6	down	up	incorrect
IXP.US	iShares Global Comm Services ETF	20260828	117.2548	118.285	117.2548	117.61	6578	117.61	up	up	correct
IYC.US	iShares U.S. Consumer Services ETF	20260828	101.57	102.215	101.43	102.04	46415	102.04	up	down	incorrect
IYE.US	iShares U.S. Energy ETF	20260828	66.06	66.33	65.73	66.25	468200	66.25	up	up	correct
IYF.US	iShares U.S. Financials ETF	20260828	137.37	138.11	137.09	137.34	229900	137.34	down	down	correct
IYG.US	iShares U.S. Financial Services ETF	20260828	97.68	98.4	97.645	97.81	50164	97.81	up	up	correct
IYH.US	iShares U.S. Healthcare ETF	20260828	72.5	72.5	72.075	72.31	379075	72.31	down	down	correct
IYK.US	iShares U.S. Consumer Goods ETF	20260828	74.69	74.69	74.69	74.69	74900	74.69
IYM.US	iShares U.S. Basic Materials ETF	20260828	196.58	197.19	192.81	193.43	67200	193.43	down	down	correct
IYR.US	iShares U.S. Real Estate ETF	20260828	104.37	104.37	103.3	103.43	3752375	103.43	down	up	incorrect
IYW.US	iShares U.S. Technology ETF	20260828	253.27	254.94	250.98	251.2	282276	251.2	down	down	correct
IYY.US	iShares Dow Jones U.S. ETF	20260828	188.13	188.89	187.25	187.4896	12492	187.4896	down	down	correct
JAAA.US	Janus Detroit Street Trust	20260828	50.71	50.71	50.7	50.7	9287300	50.492	down	down	correct
JDIV.US	JPMorgan U.S. Dividend ETF	20260828	58.2809	58.2809	58.2809	58.2809	74	58.2809
JDST.US	Direxion Daily Junior Gold Miners Index Bear 2X Shares	20260828	19.14	21.51	18.95	21.03	2300326	21.03	up	up	correct
JEPI.US	J.P. Morgan Exchange	20260828	57.97	57.98	57.71	57.79	4295800	57.4167	down	down	correct
JETS.US	U.S. Global Jets ETF	20260828	29.56	29.62	29.1618	29.18	1763480	29.18	down	down	correct
JHCB.US	John Hancock Exchange	20260828	20.82	20.82	20.7	20.7141	19617	20.7141	down	down	correct
JHEM.US	John Hancock Multifactor Emerging Markets ETF	20260828	40.35	40.46	39.935	40.04	126364	40.04	down	down	correct
JHMB.US	John Hancock Exchange	20260828	21.65	21.67	21.57	21.5751	6578	21.5751	down	down	correct
JHMD.US	John Hancock Multifactor Developed International ETF	20260828	46.54	46.54	46.0749	46.27	38820	46.27	down	down	correct
JHML.US	John Hancock Multifactor Large Cap ETF	20260828	91.38	91.43	90.915	91.0165	9025	91.0165	down	down	correct
JHMM.US	John Hancock Multifactor Mid Cap ETF	20260828	76.01	76.129	75.045	75.12	139200	75.12	down	up	incorrect
JHMU.US	John Hancock Exchange	20260828	25.76	25.79	25.74	25.7543	6337	25.7543	down	down	correct
JHSC.US	John Hancock Multifactor Small Cap ETF	20260828	49.02	49.0913	48.43	48.5251	23811	48.5251	down	down	correct
JIG.US	J.P. Morgan Exchange	20260828	86.18	86.3398	85.28	85.39	31666	85.39	down	down	correct
JMBS.US	Janus Henderson Mortgage	20260828	44.61	44.69	44.4001	44.44	585400	44.2434	down	down	correct
JMOM.US	JPMorgan U.S. Momentum Factor ETF	20260828	83.46	83.48	82.54	82.59	58091	82.59	down	down	correct
JNK.US	SPDR Bloomberg Barclays High Yield Bond ETF	20260828	96.15	96.25	95.88	95.97	1930441	95.4382	down	down	correct
JNUG.US	Direxion Daily Junior Gold Miners Index Bull 2X Shares	20260828	215.14	215.14	215.14	215.14	632400	215.14
JOJO.US	Tidal ETF Trust	20260828	15.09	15.09	15.045	15.06	36237	15.06	down	down	correct
JOYY.US	Infusive® Compounding Global Equities ETF	20260828	74.83	76.38	73	74.53	615375	74.53	down	down	correct
JPEM.US	JPMorgan Diversified Return Emerging Markets Equity ETF	20260828	66.72	66.73	66.19	66.3335	5726	66.3335	down	down	correct
JPIE.US	J.P. Morgan Exchange	20260828	45.91	45.91	45.91	45.91	0	45.6917
JPIN.US	JPMorgan Diversified Return International Equity ETF	20260828	77.56	77.72	76.92	77.123	4600	77.123	down	down	correct
JPMB.US	JPMorgan USD Emerging Markets Sovereign Bond ETF	20260828	39.76	39.8	39.6833	39.6833	8525	39.5289	down	down	correct
JPME.US	JPMorgan Diversified Return U.S. Mid Cap Equity ETF	20260828	127.86	127.86	126.6366	126.83	7895	126.83	down	down	correct
JPSE.US	JPMorgan Diversified Return U.S. Small Cap Equity ETF	20260828	60.05	60.18	59.58	59.58	16700	59.58	down	up	incorrect
JPUS.US	JPMorgan Diversified Return U.S. Equity ETF	20260828	145.97	145.97	143.46	143.67	11061	143.67	down	down	correct
JPXN.US	iShares JPX	20260828	103.3	103.49	102.42	102.78	3377	102.78	down	up	incorrect
JQUA.US	JPMorgan U.S. Quality Factor ETF	20260828	75.28	75.39	74.85	74.89	365734	74.89	down	down	correct
JSCP.US	JPMorgan Short Duration Core Plus ETF	20260828	46.98	46.98	46.98	46.98	0	46.7973
JSTC.US	Tidal ETF Trust	20260828	23.17	23.17	22.95	22.9604	5104	22.9604	down	down	correct
JUSA.US	JPMorgan ActiveBuilders U.S. Large Cap Equity ETF	20260828	69.6	69.792	69.18	69.29	32700	69.29	down	down	correct
JUST.US	Goldman Sachs JUST U.S. Large Cap Equity ETF	20260828	111.06	111.06	110.63	110.7286	927	110.7286	down	down	correct
JVAL.US	JPMorgan U.S. Value Factor ETF	20260828	60.02	60.12	59.53	59.62	23900	59.62	down	down	correct
JXI.US	iShares Global Utilities ETF	20260828	82.26	82.32	81.24	81.54	10000	81.54	down	down	correct
KARS.US	KraneShares Electric Vehicles and Future Mobility Index ETF	20260828	31.15	31.4199	30.7716	30.93	21815	30.93	down	down	correct
KBA.US	KraneShares Trust	20260828	33.15	33.16	32.93	32.9666	36214	32.9666	down	down	correct
KBE.US	SPDR S&P Bank ETF	20260828	68.64	68.92	68.325	68.46	931320	68.46	down	up	incorrect
KCCA.US	KraneShares California Carbon Allowance ETF	20260828	17.13	17.36	17.13	17.23	10400	17.23	up	down	incorrect
KCE.US	SPDR S&P Capital Markets ETF	20260828	172.46	173.07	171.31	171.3918	7861	171.3918	down	down	correct
KEMQ.US	KraneShares FTSE Emerging Markets Consumer Technology Index ETF	20260828	25.871	25.871	25.871	25.871	300	25.871
KEMX.US	KraneShares MSCI Emerging Markets ex China Index ETF	20260828	51.5	51.5	50.81	50.8923	9546	50.8923	down	down	correct
KGRN.US	KraneShares MSCI China Clean Technology ETF	20260828	23.466	23.466	23.466	23.466	9500	23.466
KHYB.US	KraneShares Asia Pacific High Yield Bond ETF	20260828	24.08	24.09	24.08	24.09	3200	24.09	up	up	correct
KIE.US	SPDR S&P Insurance ETF	20260828	63.81	64.23	63.76	63.91	767748	63.91	up	up	correct
KMLM.US	KFA Mount Lucas Index Strategy ETF	20260828	29.48	29.6755	29.29	29.64	353718	29.64	up	up	correct
KNOW.US	Direxion All Cap Insider Sentiment Shares	20260828	13.0243	13.0243	13.0243	13.0243	22	13.0243
KOKU.US	Xtrackers MSCI Kokusai Equity ETF	20260828	134.6666	134.6666	134.6666	134.6666	82	134.6666
KOLD.US	ProShares UltraShort Bloomberg Natural Gas	20260828	28.76	29.55	28.72	29.22	2426600	29.22	up	up	correct
KOMP.US	SPDR S&P Kensho New Economies Composite ETF	20260828	69.03	69.04	67.53	67.57	40386	67.57	down	down	correct
KONG.US	ETF Opportunities Trust	20260828	33.397	33.397	33.397	33.397	28	33.397
KORP.US	American Century Diversified Corporate Bond ETF	20260828	46.11	46.1255	45.94	45.97	69859	45.97	down	down	correct
KORU.US	Direxion Shares ETF Trust	20260828	21.35	21.8997	20.51	20.77	17868721	20.77	down	down	correct
KRBN.US	KraneShares Global Carbon ETF	20260828	34.89	34.97	34.35	34.82	12254	34.82	down	down	correct
KRE.US	SPDR S&P Regional Banking ETF	20260828	74.52	74.86	74.1	74.3	13411800	74.3	down	down	correct
KSA.US	iShares MSCI Saudi Arabia ETF	20260828	39.36	39.425	39.24	39.26	308200	39.26	down	down	correct
KSTR.US	KraneShares SSE STAR Market 50 Index ETF	20260828	24.26	24.26	23.9201	23.97	560389	23.97	down	down	correct
KURE.US	KraneShares MSCI All China Health Care Index ETF	20260828	19.215	19.215	19.215	19.215	16700	19.215
KVLE.US	KFA Value Line Dynamic Core Equity Index ETF	20260828	29.2427	29.2427	29.2427	29.2427	87	29.2427
KWEB.US	KraneShares CSI China Internet ETF	20260828	26.1	26.1	26.1	26.1	11171500	26.1
KXI.US	iShares Global Consumer Staples ETF	20260828	68.75	68.79	68.49	68.68	48300	68.68	down	down	correct
LABD.US	Direxion Daily S&P Biotech Bear 3X Shares	20260828	6.1	6.645	6.1	6.61	25962800	6.61	up	up	correct
LABU.US	Direxion Shares ETF Trust	20260828	322.785	323	294.7	295.76	530479	295.76	down	down	correct
LCR.US	Leuthold Core ETF	20260828	40.97	40.97	40.735	40.7436	2072	40.7436	down	up	incorrect
LCTD.US	BlackRock World ex U.S. Carbon Transition Readiness ETF	20260828	60.55	60.55	60.075	60.1609	5774	60.1609	down	up	incorrect
LCTU.US	BlackRock U.S. Carbon Transition Readiness ETF	20260828	83.31	83.62	82.9	83.01	17700	83.01	down	up	incorrect
LDUR.US	PIMCO Enhanced Low Duration Active Exchange	20260828	95.49	95.59	95.21	95.21	77409	94.8806	down	up	incorrect
LEMB.US	iShares J.P. Morgan EM Local Currency Bond ETF	20260828	43.16	43.23	43.02	43.04	89134	43.04	down	up	incorrect
LGH.US	HCM Defender 500 Index ETF	20260828	66.53	67.03	66.23	66.33	46500	66.33	down	up	incorrect
LGLV.US	SPDR SSGA US Large Cap Low Volatility Index ETF	20260828	188.18	188.18	187.3802	187.71	26109	187.71	down	up	incorrect
LGOV.US	First Trust Exchange	20260828	21.07	21.08	20.87	20.96	139911	20.96	down	down	correct
LIT.US	Global X Funds	20260828	77.5	77.6	76.02	76.07	106850	76.07	down	down	correct
LOPP.US	Gabelli ETFs Trust	20260828	37.16	37.162	37.15	37.162	2000	37.162	up	up	correct
LOUP.US	Innovator ETFs Trust	20260828	90.82	90.82	89.06	89.06	18300	89.06	down	down	correct
LQD.US	iShares iBoxx $ Investment Grade Corporate Bond ETF	20260828	106.75	106.95	106.305	106.35	27002350	105.9057	down	down	correct
LQDB.US	iShares Trust	20260828	85.24	85.24	84.894	84.894	600	84.5387	down	down	correct
LQDH.US	iShares Interest Rate Hedged Corporate Bond ETF	20260828	93	93	92.8301	92.91	17930	92.91	down	down	correct
LRGF.US	iShares MSCI USA Multifactor ETF	20260828	78.78	79.11	78.39	78.48	106193	78.48	down	down	correct
LRNZ.US	TrueShares Technology AI and Deep Learning ETF	20260828	63.64	63.64	62.44	62.473	1400	62.473	down	down	correct
LSAF.US	LeaderSharesTM AlphaFactor US Core Equity ETF	20260828	56.4	56.45	56.19	56.2215	32817	56.2215	down	down	correct
LSAT.US	Two Roads Shared Trust	20260828	47.28	47.3	47.13	47.1805	18253	47.1805	down	down	correct
LTL.US	ProShares Ultra Telecommunications	20260828	24.61	24.95	24.61	24.9019	5462	24.9019	up	up	correct
LTPZ.US	PIMCO 15+ Year U.S. TIPS Index Exchange	20260828	48.48	48.7	48.13	48.22	380967	48.22	down	down	correct
MAKX.US	ProShares S&P Kensho Smart Factories ETF	20260828	65.9803	65.9803	65.9803	65.9803	221	65.9803
MBOX.US	Freedom Day Dividend ETF	20260828	42.92	42.92	42.8198	42.8198	261	42.8198	down	down	correct
MBSD.US	FlexShares Disciplined Duration MBS Index Fund	20260828	20.45	20.4644	20.405	20.405	3433	20.3441	down	down	correct
MDY.US	SPDR S&P MIDCAP 400 ETF Trust	20260828	699.18	700.91	690.14	690.55	445425	690.55	down	down	correct
MDYG.US	SPDR S&P 400 Mid Cap Growth ETF	20260828	110.33	110.34	108.46	108.46	59400	108.46	down	down	correct
MDYV.US	SPDR S&P 400 Mid Cap Value ETF	20260828	95.5	95.56	94.52	94.69	108374	94.69	down	down	correct
META.US	Roundhill Ball Metaverse ETF	20260828	571.55	589.19	571	578.02	16042400	578.02	up	up	correct
MEXX.US	Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3	20260828	29.81	29.81	28.57	29.09	26200	29.09	down	down	correct
MFDX.US	PIMCO RAFI Dynamic Multi	20260828	42.94	43.005	42.535	42.633	6700	42.633	down	down	correct
MFEM.US	PIMCO RAFI Dynamic Multi	20260828	28.802	28.802	28.802	28.802	8400	28.802
MFUS.US	PIMCO RAFI Dynamic Multi	20260828	66.6	66.6	66.0799	66.17	15718	66.17	down	down	correct
MGC.US	Vanguard Mega Cap Index Fund ETF Shares	20260828	282.72	284.46	281.83	282.15	53180	282.15	down	down	correct
MGK.US	Vanguard Mega Cap Growth Index Fund ETF Shares	20260828	90.54	91.205	90	90.12	847110	90.12	down	down	correct
MGV.US	Vanguard World Fund	20260828	167.47	167.86	166.96	167.29	279000	167.29	down	down	correct
MID.US	American Century Mid Cap Growth Impact ETF	20260828	69.8615	69.8615	69.8615	69.8615	160	69.8615
MIDE.US	DBX ETF Trust	20260828	38.069	38.069	38.069	38.069	100	38.069
MIDU.US	Direxion Shares ETF Trust	20260828	71.48	71.48	69.18	69.23	20028	69.23	down	down	correct
MINO.US	PIMCO ETF Trust	20260828	44.83	44.83	44.6401	44.675	49204	44.5447	down	down	correct
MINT.US	PIMCO Enhanced Short Maturity Active Exchange	20260828	100.79	100.8	100.78	100.78	2055239	100.445	down	down	correct
MJ.US	ETFMG Alternative Harvest ETF	20260828	26.36	27.06	26.1201	26.53	36604	26.53	up	up	correct
MLPA.US	Global X MLP ETF	20260828	56.88	56.9951	56.65	56.83	98024	56.83	down	down	correct
MLPB.US	UBS ETRACS Alerian MLP Infrastructure Index ETN Series B	20260828	31.2697	31.2697	31.2697	31.2697	48	31.2697
MLPR.US	ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN	20260828	77.9753	77.9753	77.9753	77.9753	51	77.9753
MLPX.US	Global X MLP & Energy Infrastructure ETF	20260828	75.35	75.66	74.88	75.23	262600	75.23	down	down	correct
MMIN.US	IQ MacKay Municipal Insured ETF	20260828	23.57	23.58	23.5	23.5	46510	23.42	down	down	correct
MMIT.US	IndexIQ Active ETF Trust	20260828	23.98	23.98	23.905	23.93	136446	23.8559	down	down	correct
MMSC.US	MMSC	20260828	28.71	28.71	28.0255	28.0255	4076	28.0255	down	down	correct
MMTM.US	SPDR S&P 1500 Momentum Tilt ETF	20260828	303.42	303.7154	303.42	303.7154	1151	303.7154	up	up	correct
MNA.US	IQ Merger Arbitrage ETF	20260828	36.69	36.82	36.5	36.5861	26847	36.5861	down	down	correct
MOO.US	VanEck Vectors Agribusiness ETF	20260828	84.55	85.34	84.19	84.99	347300	84.99	up	down	incorrect
MORT.US	VanEck Vectors Mortgage REIT Income ETF	20260828	9.84	9.8799	9.78	9.81	731272	9.81	down	up	incorrect
MOTO.US	SmartETFs Smart Transportation & Technology ETF	20260828	61.5338	61.5338	61.5338	61.5338	21	61.5338
MSOS.US	AdvisorShares Pure US Cannabis ETF	20260828	4.81	5.08	4.75	4.99	8895600	4.99	up	down	incorrect
MTGP.US	WisdomTree Mortgage Plus Bond Fund	20260828	43.66	43.78	43.51	43.55	5077	43.55	down	up	incorrect
MUB.US	iShares Trust	20260828	105.4	105.525	105.15	105.22	3297284	104.9298	down	up	incorrect
MUNI.US	PIMCO ETF Trust	20260828	51.73	51.74	51.6	51.67	375435	51.5399	down	up	incorrect
MUSI.US	American Century Multisector Income ETF	20260828	43.23	43.23	43.1019	43.1103	2460	43.1103	down	down	correct
MUST.US	Columbia Multi	20260828	20.21	20.2285	20.07	20.1	74634	20.0482	down	down	correct
MVRL.US	ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN	20260828	12.99	13.0165	12.74	12.9625	4603	12.9625	down	down	correct
MVV.US	ProShares Ultra MidCap400	20260828	90.2	90.2	87.8	87.8	4102	87.8	down	down	correct
MXI.US	iShares Global Materials ETF	20260828	118.04	118.04	115.93	116.09	31200	116.09	down	down	correct
MYY.US	ProShares Short MidCap400	20260828	15.24	15.33	15.24	15.33	3149	15.33	up	up	correct
MZZ.US	ProShares UltraShort MidCap400	20260828	5.935	6.0101	5.935	6.0101	3359	6.0101	up	up	correct
NACP.US	Impact Shares Trust I	20260828	60.3	60.3	60.3	60.3	2100	60.3
NAIL.US	Direxion Daily Homebuilders & Supplies Bull 3X Shares	20260828	38.17	39.35	37.1258	38.33	1658497	38.33	up	up	correct
NANR.US	SPDR S&P North American Natural Resources ETF	20260828	90.22	90.5198	88.88	89.3865	18274	89.3865	down	down	correct
NERD.US	Listed Funds Trust	20260828	22.64	22.64	22.555	22.5555	1683	22.5555	down	down	correct
NETL.US	Fundamental Income Net Lease Real Estate ETF	20260828	26.325	26.44	26.325	26.3429	7033	26.3429	up	up	correct
NFLT.US	Virtus Newfleet Multi	20260828	22.78	22.801	22.72	22.74	31500	22.74	down	down	correct
NFRA.US	FlexShares STOXX Global Broad Infrastructure Index Fund	20260828	65.87	65.98	65.34	65.51	53026	65.51	down	down	correct
NLR.US	VanEck Vectors Uranium+Nuclear Energy ETF	20260828	125	125.46	117.76	118.12	571191	118.12	down	down	correct
NORW.US	Global X MSCI Norway ETF	20260828	37.31	37.31	36.9214	37.09	24996	37.09	down	down	correct
NRGD.US	MicroSectors U.S. Big Oil Index	20260828	15.41	15.57	15.38	15.42	11311	15.42	up	up	correct
NRGU.US	MicroSectors U.S. Big Oil Index 3X Leveraged ETNs	20260828	50.52	51.9114	50.52	51.9058	14682	51.9058	up	up	correct
NTSE.US	WisdomTree Emerging Markets Efficient Core Fund	20260828	47.142	47.142	47.142	47.142	800	47.142
NTSI.US	WisdomTree International Efficient Core Fund	20260828	48.64	48.64	48.16	48.256	10000	48.256	down	down	correct
NTSX.US	WisdomTree Trust	20260828	60.39	60.61	60.02	60.21	24118	60.21	down	down	correct
NUAG.US	Nuveen Enhanced Yield U.S. Aggregate Bond ETF	20260828	20.74	20.75	20.67	20.67	4253	20.584	down	down	correct
NUBD.US	Nuveen ESG U.S. Aggregate Bond ETF	20260828	21.85	21.87	21.78	21.79	57832	21.7179	down	down	correct
NUGO.US	Nushares ETF Trust	20260828	43.675	43.675	43.27	43.315	16000	43.315	down	down	correct
NUGT.US	Direxion Shares ETF Trust	20260828	212.98	215.15	190.51	194.47	1402400	194.47	down	down	correct
NUHY.US	Nuveen ESG High Yield Corporate Bond ETF	20260828	21.35	21.35	21.35	21.35	0	21.2312
NUSA.US	Nuveen Enhanced Yield 1	20260828	23.05	23.05	22.99	22.99	1279	22.9182	down	down	correct
NYF.US	iShares New York Muni Bond ETF	20260828	52.74	52.75	52.6	52.62	140637	52.4784	down	down	correct
OALC.US	Unified Series Trust	20260828	41.96	42.17	41.845	41.92	11978	41.92	down	down	correct
OBOR.US	KraneShares MSCI One Belt One Road Index ETF	20260828	28.43	28.43	28.3101	28.3108	243	28.3108	down	up	incorrect
OCIO.US	ClearShares OCIO ETF	20260828	37.925	37.925	37.9219	37.9219	425	37.9219	down	down	correct
OEF.US	iShares S&P 100 ETF	20260828	381.4	384.2	380.375	380.91	234642	380.91	down	down	correct
OGCP.US	Empire State Realty OP L.P	20260828	4.7	4.7	4.7	4.7	0	4.7
OIH.US	VanEck Vectors ETF Trust	20260828	414.46	418.97	411.32	418.31	272350	418.31	up	up	correct
OILU.US	Bank of Montreal	20260828	50.9	51.64	50.261	51.53	76200	51.53	up	down	incorrect
OND.US	ProShares Trust	20260828	35.2178	35.2178	35.2178	35.2178	50	35.2178
ONEO.US	SPDR Russell 1000 Momentum Focus ETF	20260828	156.1463	156.1463	156.1463	156.1463	27	156.1463
ONEV.US	SPDR Russell 1000 Low Volatility Focus ETF	20260828	150.76	150.76	150.45	150.45	2783	150.45	down	up	incorrect
ONEY.US	SPDR Russell 1000 Yield Focus ETF	20260828	135.72	135.72	134.9046	135.2429	12495	135.2429	down	up	incorrect
ONLN.US	ProShares Online Retail ETF	20260828	59.635	59.635	59.54	59.5817	2671	59.5817	down	up	incorrect
ONOF.US	Global X Funds	20260828	40.95	41.075	40.95	41.075	4300	41.075	up	down	incorrect
OPER.US	ETF Series Solutions	20260828	100.28	100.28	100.28	100.28	0	100.28
OUNZ.US	VanEck Merk Gold Trust	20260828	44.21	44.49	42.7199	42.88	1479453	42.88	down	up	incorrect
OVB.US	Overlay Shares Core Bond ETF	20260828	20.13	20.16	20.0573	20.0573	4793	20.0573	down	down	correct
OVF.US	Overlay Shares Foreign Equity ETF	20260828	32.28	32.28	31.95	32.02	26500	32.02	down	down	correct
OVL.US	Overlay Shares Large Cap Equity ETF	20260828	57.43	57.69	57.15	57.2	237267	57.2	down	down	correct
OVLH.US	Overlay Shares Hedged Large Cap Equity ETF	20260828	42.67	42.67	42.5111	42.5111	6186	42.5111	down	down	correct
OVM.US	Overlay Shares Municipal Bond ETF	20260828	21.25	21.265	21.23	21.235	10297	21.235	down	down	correct
OVS.US	Overlay Shares Small Cap Equity ETF	20260828	41.38	41.4	41.05	41.05	15933	41.05	down	down	correct
OVT.US	Listed Funds Trust	20260828	21.73	21.73	21.56	21.595	52400	21.595	down	down	correct
OWNS.US	Impact Shares Trust I	20260828	17.17	17.17	17.09	17.1	7900	17.1	down	down	correct
PAB.US	PGIM ETF Trust	20260828	41.73	41.73	41.56	41.5804	426228	41.464	down	down	correct
PALC.US	Pacer Lunt Large Cap Multi	20260828	58.2	58.44	58.08	58.199	3400	58.199	down	down	correct
PALL.US	Aberdeen Standard Physical Palladium Shares ETF	20260828	24.58	24.58	24.58	24.58	2803000	24.58
PAMC.US	Pacer Lunt MidCap Multi	20260828	54.4237	54.4237	54.4237	54.4237	147	54.4237
PBD.US	Invesco Global Clean Energy ETF	20260828	18.19	18.218	17.9108	17.96	19501	17.96	down	down	correct
PBE.US	Invesco Dynamic Biotechnology & Genome ETF	20260828	96.935	97.1229	96.32	96.32	7044	96.32	down	down	correct
PBJ.US	Invesco Dynamic Food & Beverage ETF	20260828	48.17	48.27	47.9585	48.1899	5211	48.1899	up	up	correct
PBP.US	Invesco Exchange	20260828	23.4	23.4	23.25	23.3	58267	23.3	down	down	correct
PBW.US	Invesco WilderHill Clean Energy ETF	20260828	32.87	32.95	31.75	31.81	317700	31.81	down	down	correct
PCEF.US	Invesco Exchange	20260828	20.41	20.43	20.32	20.41	70316	20.41
PCY.US	Invesco Exchange	20260828	21.13	21.1849	21.05	21.07	193137	21.07	down	down	correct
PDN.US	Invesco FTSE RAFI Developed Markets ex	20260828	47.85	47.94	47.41	47.535	10879	47.535	down	up	incorrect
PEJ.US	Invesco Dynamic Leisure and Entertainment ETF	20260828	67.16	67.25	66.9	66.9	22762	66.9	down	down	correct
PEXL.US	Pacer Funds Trust	20260828	72.205	72.205	71.5919	71.5919	4630	71.5919	down	down	correct
PFFA.US	ETFis Series Trust I	20260828	21.06	21.0805	20.95	20.95	560334	20.95	down	down	correct
PFFD.US	Global X U.S. Preferred ETF	20260828	18.46	18.52	18.39	18.41	554508	18.3095	down	down	correct
PFFL.US	ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN	20260828	7.385	7.42	7.385	7.385	632	7.385
PFFR.US	ETFis Series Trust I	20260828	17.45	17.62	17.42	17.466	31300	17.466	up	up	correct
PFFV.US	Global X Variable Rate Preferred ETF	20260828	22.05	22.08	22.05	22.07	68200	21.9397	up	up	correct
PFIG.US	Invesco Exchange	20260828	23.77	23.77	23.59	23.6363	27630	23.6363	down	up	incorrect
PFIX.US	Simplify Exchange Traded Funds	20260828	50.57	51	49.36	50.35	132800	50.35	down	down	correct
PFLD.US	AAM Low Duration Preferred and Income Securities ETF	20260828	19.49	19.52	19.48	19.509	15500	19.509	up	down	incorrect
PFXF.US	VanEck Vectors Preferred Securities ex Financials ETF	20260828	18.08	18.0899	17.915	17.96	420121	17.8981	down	down	correct
PGF.US	Invesco Financial Preferred ETF	20260828	13.49	13.49	13.42	13.44	244900	13.44	down	up	incorrect
PGHY.US	Invesco Exchange	20260828	19.7	19.7	19.62	19.6328	34951	19.6328	down	down	correct
PGRO.US	Putnam Focused Large Cap Growth ETF	20260828	47.285	47.5568	46.9809	47.0059	10618	47.0059	down	down	correct
PGX.US	Invesco Preferred ETF	20260828	10.65	10.66	10.6	10.6	2694644	10.6	down	down	correct
PHDG.US	Invesco S&P 500 Downside Hedged ETF	20260828	41.55	41.62	41.55	41.62	600	41.62	up	up	correct
PHYL.US	PGIM Active High Yield Bond ETF	20260828	34.9	34.9	34.78	34.78	91641	34.5654	down	down	correct
PHYS.US	Sprott Physical Gold Trust	20260828	34.95	35.15	33.67	33.8	7626902	33.8	down	up	incorrect
PICB.US	Invesco Exchange	20260828	23.25	23.29	23.12	23.12	66200	23.12	down	up	incorrect
PIFI.US	ClearShares Piton Intermediate Fixed Income ETF	20260828	92.94	92.94	92.885	92.885	148	92.885	down	down	correct
PILL.US	Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF	20260828	22.1	22.25	20.83	20.93	87260	20.93	down	up	incorrect
PINK.US	Simplify Exchange Traded Funds	20260828	39.92	39.92	39.37	39.37	28100	39.37	down	down	correct
PJP.US	Invesco Dynamic Pharmaceuticals ETF	20260828	128.57	128.57	127.075	127.2607	30183	127.2607	down	up	incorrect
PKB.US	Invesco Dynamic Building & Construction ETF	20260828	99.58	100	97.9495	98	50120	98	down	up	incorrect
PLTM.US	GraniteShares Platinum Trust	20260828	18.03	18.1597	17.43	17.47	208036	17.47	down	up	incorrect
PPA.US	Invesco Aerospace & Defense ETF	20260828	172	172	169.46	170.01	152782	170.01	down	down	correct
PPLT.US	Aberdeen Standard Physical Platinum Shares ETF	20260828	17.1	17.18	16.47	16.49	5630212	16.49	down	down	correct
PQDI.US	Principal Exchange	20260828	19.31	19.31	19.31	19.31	0	19.2265
PREF.US	Principal Spectrum Preferred Securities Active ETF	20260828	18.88	18.88	18.85	18.87	169935	18.7835	down	down	correct
PRF.US	Invesco FTSE RAFI US 1000 ETF	20260828	56.16	56.3375	56.01	56.12	216231	56.12	down	down	correct
PSI.US	Invesco Dynamic Semiconductors ETF	20260828	137.48	137.48	131.74	131.81	214700	131.81	down	down	correct
PSIL.US	PSIL	20260828	25.88	25.88	25.88	25.88	27100	25.88
PSK.US	SPDR ICE Preferred Securities ETF	20260828	29.81	29.875	29.75	29.75	70233	29.5894	down	up	incorrect
PSLV.US	Sprott Physical Silver Trust	20260828	23.35	23.48	21.73	21.84	14525300	21.84	down	down	correct
PSP.US	Invesco Exchange	20260828	64.28	64.81	63.68	63.7	11000	63.7	down	down	correct
PSQ.US	ProShares Trust	20260828	25.7	25.88	25.55	25.82	8868300	25.82	up	up	correct
PSR.US	Invesco Active U.S. Real Estate Fund	20260828	104.07	104.07	103.35	103.3655	1074	103.3655	down	down	correct
PST.US	ProShares UltraShort 7	20260828	23.38	23.68	23.35	23.66	12700	23.66	up	down	incorrect
PTBD.US	Pacer Funds Trust	20260828	19.03	19.04	18.98	19	13670	19	down	down	correct
PTEST.US	X	20260828	24.97	24.97	24.97	24.97	22230	24.97
PTIN.US	Pacer Trendpilot International ETF	20260828	37.94	37.94	37.6005	37.707	19690	37.707	down	down	correct
PULS.US	PGIM Ultra Short Bond ETF	20260828	49.71	49.72	49.7	49.71	7798796	49.5329
PVI.US	Invesco Exchange	20260828	24.87	24.9	24.8	24.8489	9091	24.8489	down	up	incorrect
PWB.US	Invesco Dynamic Large Cap Growth ETF	20260828	157	157.27	155.15	155.24	187087	155.24	down	down	correct
PWV.US	Invesco Dynamic Large Cap Value ETF	20260828	81.82	81.84	81.5	81.69	83200	81.69	down	down	correct
PWZ.US	Invesco Exchange	20260828	23.81	23.83	23.73	23.73	450309	23.73	down	down	correct
PXE.US	Invesco Dynamic Energy Exploration & Production ETF	20260828	40.78	40.78	40.52	40.71	22421	40.71	down	down	correct
PXF.US	Invesco FTSE RAFI Developed Markets ex	20260828	79.68	79.92	79.17	79.38	95522	79.38	down	down	correct
PXH.US	Invesco Exchange	20260828	29.6	29.6999	29.36	29.51	125712	29.51	down	down	correct
PXJ.US	Invesco Dynamic Oil & Gas Services ETF	20260828	46.26	46.265	45.945	46.1771	32089	46.1771	down	up	incorrect
PZA.US	Invesco Exchange	20260828	22.75	22.75	22.64	22.65	1530154	22.65	down	down	correct
PZT.US	Invesco Exchange	20260828	21.96	21.97	21.9	21.9	24400	21.9	down	down	correct
QAI.US	IQ Hedge Multi	20260828	36.62	36.66	36.4	36.51	49600	36.51	down	down	correct
QARP.US	DBX ETF Trust	20260828	68.28	68.36	68.28	68.3441	931	68.3441	up	down	incorrect
QDEF.US	FlexShares Quality Dividend Defensive Index Fund	20260828	91.47	91.47	91.23	91.2676	3273	91.2676	down	down	correct
QDF.US	FlexShares Trust	20260828	92.81	92.95	92.2	92.24	17200	92.24	down	down	correct
QDIV.US	Global X S&P 500 Quality Dividend ETF	20260828	40.8536	40.8536	40.8536	40.8536	615	40.8536
QDPL.US	Pacer Funds Trust	20260828	46.7	46.891	46.5	46.5	114577	46.2976	down	down	correct
QEFA.US	SPDR MSCI EAFE StrategicFactors ETF	20260828	102.09	102.09	101.051	101.4	26605	101.4	down	down	correct
QEMM.US	SPDR Index Shares Funds	20260828	81.88	81.88	81.819	81.819	883	81.819	down	down	correct
QGRO.US	American Century U.S. Quality Growth ETF	20260828	119.38	120.0199	118.8601	118.88	47373	118.88	down	down	correct
QID.US	ProShares UltraShort QQQ	20260828	14.1	14.295	13.94	14.24	42753059	14.24	up	up	correct
QINT.US	American Century Quality Diversified International ETF	20260828	73.24	73.31	72.67	72.83	14830	72.83	down	down	correct
QLD.US	ProShares Ultra QQQ	20260828	91.02	92.14	89.84	90.17	3702900	90.17	down	down	correct
QLTA.US	iShares Aaa	20260828	46.69	46.71	46.51	46.53	101250	46.3528	down	down	correct
QLV.US	FlexShares US Quality Low Volatility Index Fund	20260828	80.195	80.3	79.92	79.99	4198	79.99	down	down	correct
QLVD.US	FlexShares Developed Markets ex	20260828	34.66	34.67	34.66	34.67	300	34.67	up	up	correct
QLVE.US	FlexShares Emerging Markets Quality Low Volatility Index Fund	20260828	33.996	33.996	33.996	33.996	100	33.996
QPX.US	AdvisorShares Q Dynamic Growth ETF	20260828	49.29	49.29	48.88	48.8953	1065	48.8953	down	up	incorrect
QQH.US	HCM Defender 100 Index ETF	20260828	84.35	84.8417	83.9997	84.02	84706	84.02	down	down	correct
QQQE.US	Direxion NASDAQ	20260828	122.9	123.09	122.05	122.27	155751	122.27	down	down	correct
QTUM.US	Defiance Quantum ETF	20260828	151.38	151.67	147.91	148.23	319600	148.23	down	down	correct
QUS.US	SPDR MSCI USA StrategicFactors ETF	20260828	195.775	196.295	195.0647	195.36	9407	195.36	down	down	correct
QVML.US	Invesco Exchange	20260828	45.715	46.19	45.51	45.51	46684	45.51	down	down	correct
QVMM.US	Invesco Exchange	20260828	35.36	35.36	35.3177	35.3177	249	35.3177	down	down	correct
QVMS.US	Invesco Exchange	20260828	34.1299	34.1299	34.1299	34.1299	61	34.1299
QWLD.US	SPDR MSCI World StrategicFactors ETF	20260828	158.7	158.7518	158.5	158.7518	2540	158.7518	up	up	correct
RAAX.US	VanEck Inflation Allocation ETF	20260828	41.77	41.8	41.11	41.18	208500	41.18	down	down	correct
RAFE.US	PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF	20260828	50.51	50.51	50.32	50.41	3992	50.41	down	down	correct
RAVI.US	FlexShares Ready Access Variable Income Fund	20260828	75.44	75.55	75.33	75.33	99048	75.065	down	down	correct
RCD.US	Invesco S&P 500 Equal Weight Consumer Discretionary ETF	20260828	23.98	23.98	23.98	23.98	4400	23.4125
RDIV.US	Invesco S&P Ultra Dividend Revenue ETF	20260828	63.38	63.54	63.0901	63.2	25113	63.2	down	down	correct
RDOG.US	ALPS REIT Dividend Dogs ETF	20260828	41.01	41.01	40.9477	40.9477	1362	40.9477	down	down	correct
RECS.US	Columbia ETF Trust I	20260828	45.66	45.71	45.27	45.34	630418	45.34	down	down	correct
REET.US	iShares Global REIT ETF	20260828	27.93	27.955	27.6401	27.68	5395188	27.68	down	up	incorrect
REK.US	ProShares Short Real Estate	20260828	15.4908	15.63	15.4908	15.6028	13795	15.6028	up	up	correct
RETL.US	Direxion Daily Retail Bull 3X Shares	20260828	8.58	8.71	8.5	8.52	240500	8.52	down	down	correct
REVS.US	Columbia Research Enhanced Value ETF	20260828	34.08	34.19	34.07	34.0978	19905	34.0978	up	up	correct
REW.US	ProShares UltraShort Technology	20260828	11.52	11.595	11.26	11.57	83170	11.57	up	up	correct
REZ.US	iShares Trust	20260828	95.41	95.41	94.58	94.64	32078	94.64	down	up	incorrect
RFCI.US	ALPS ETF Trust	20260828	22.02	22.04	21.97	22.025	3800	22.025	up	up	correct
RFDA.US	RiverFront Dynamic US Dividend Advantage ETF	20260828	74.04	74.08	73.555	73.635	1200	73.635	down	up	incorrect
RFFC.US	RiverFront Dynamic US Flex	20260828	77.25	77.25	76.9488	76.9488	295	76.9488	down	up	incorrect
RFG.US	Invesco S&P MidCap 400 Pure Growth ETF	20260828	61.63	61.63	60.716	60.716	799	60.716	down	down	correct
RFV.US	Invesco S&P MidCap 400 Pure Value ETF	20260828	149.84	150.26	149.36	149.47	3900	149.47	down	down	correct
RHRX.US	Starboard Investment Trust	20260828	21.72	21.72	21.58	21.6072	5610	21.6072	down	down	correct
RHTX.US	Starboard Investment Trust	20260828	20.3665	20.3665	20.3665	20.3665	50	20.3665
RIET.US	Hoya Capital High Dividend Yield ETF	20260828	9.42	9.465	9.42	9.42	64203	9.42
RIGS.US	RiverFront Strategic Income Fund	20260828	22.57	22.63	22.53	22.6	6500	22.6	up	up	correct
RINF.US	ProShares Inflation Expectations ETF	20260828	32.76	32.76	32.68	32.68	2300	32.68	down	down	correct
RISN.US	Inspire Tactical Balanced ESG ETF	20260828	31.56	31.696	31.5	31.5666	3795	31.5666	up	up	correct
RISR.US	FolioBeyond Rising Rates ETF	20260828	36.75	36.75	36.75	36.75	0	36.75
RLY.US	SSGA Active Trust	20260828	37.82	37.82	37.36	37.45	133117	37.45	down	down	correct
ROAM.US	Hartford Multifactor Emerging Markets ETF	20260828	36.252	36.252	36.252	36.252	6000	36.252
ROBO.US	Robo Global Robotics and Automation Index ETF	20260828	82.07	82.25	80.33	80.64	182815	80.64	down	up	incorrect
RODM.US	Lattice Strategies Trust	20260828	42.25	42.25	41.8442	41.93	49059	41.93	down	up	incorrect
ROKT.US	SPDR Kensho Final Frontiers ETF	20260828	112.72	112.72	110.45	110.7662	11391	110.7662	down	up	incorrect
ROM.US	ProShares Trust	20260828	147.73	148.53	143.805	143.97	47284	143.97	down	down	correct
ROSC.US	Hartford Multifactor Small Cap ETF	20260828	55.3661	55.3661	55.3661	55.3661	206	55.3661
ROUS.US	Hartford Multifactor US Equity ETF	20260828	68.56	68.56	67.8501	67.92	100486	67.92	down	up	incorrect
RPAR.US	RPAR Risk Parity ETF	20260828	22.75	22.75	22.49	22.511	20800	22.511	down	down	correct
RPG.US	Invesco S&P 500 Pure Growth ETF	20260828	57.96	57.96	57.1	57.11	174994	57.11	down	up	incorrect
RPV.US	Invesco S&P 500 Pure Value ETF	20260828	122.33	122.63	121.4201	121.74	116214	121.74	down	down	correct
RSP.US	Invesco S&P 500 Equal Weight ETF	20260828	221.84	222.14	220.31	220.69	5412500	220.69	down	down	correct
RSPE.US	Invesco Exchange	20260828	35.1	35.1	35.0775	35.0775	928	35.0775	down	down	correct
RVNU.US	DBX ETF Trust	20260828	24.59	24.6287	24.52	24.563	14046	24.4832	down	down	correct
RWJ.US	Invesco S&P SmallCap 600 Revenue ETF	20260828	61.38	61.64	61.06	61.11	57100	61.11	down	up	incorrect
RWK.US	Invesco S&P MidCap 400 Revenue ETF	20260828	149.22	150.11	148.2619	148.41	14603	148.41	down	up	incorrect
RWL.US	Invesco S&P 500 Revenue ETF	20260828	134.27	134.66	133.99	134.16	184792	134.16	down	up	incorrect
RWM.US	ProShares Short Russell2000	20260828	13.43	13.6077	13.394	13.6	23419561	13.6	up	up	correct
RWO.US	SPDR Index Shares Funds	20260828	50.3	50.3	49.74	49.88	61995	49.88	down	up	incorrect
RWR.US	SPDR Dow Jones REIT ETF	20260828	113.98	113.98	112.86	112.89	100721	112.89	down	down	correct
RWX.US	SPDR Dow Jones International Real Estate ETF	20260828	27.63	27.63	27.39	27.47	23907	27.47	down	down	correct
RXD.US	ProShares UltraShort Health Care	20260828	14.61	14.7	14.61	14.62	7900	14.62	up	up	correct
RXI.US	iShares Trust	20260828	199.07	200.33	199.07	199.95	13200	199.95	up	up	correct
RXL.US	ProShares Ultra Health Care	20260828	60.79	60.79	60.34	60.5429	118024	60.5429	down	up	incorrect
RZG.US	Invesco S&P SmallCap 600 Pure Growth ETF	20260828	68.2	68.2	67.36	67.36	14900	67.36	down	up	incorrect
RZV.US	Invesco S&P SmallCap 600 Pure Value ETF	20260828	150.14	150.37	149.56	149.94	4100	149.94	down	down	correct
SAA.US	ProShares Trust	20260828	36.5	36.5	36.05	36.05	4000	36.05	down	down	correct
SBB.US	ProShares Short SmallCap600	20260828	22.65	22.65	22.56	22.6295	1764	22.6295	down	down	correct
SBIO.US	ALPS ETF Trust	20260828	69.15	69.15	67.024	67.09	31600	67.09	down	up	incorrect
SCC.US	ProShares UltraShort Consumer Services	20260828	14.64	14.64	14.3634	14.4341	7839	14.4341	down	down	correct
SCHA.US	Schwab U.S. Small	20260828	34.74	34.8	34.24	34.24	2936800	34.24	down	down	correct
SCHB.US	Schwab U.S. Broad Market ETF	20260828	29.84	29.9301	29.66	29.7	6140587	29.7	down	down	correct
SCHC.US	Schwab Strategic Trust	20260828	52.02	52.12	51.33	51.49	245656	51.49	down	down	correct
SCHD.US	Schwab U.S. Dividend Equity ETF	20260828	34.87	34.95	34.77	34.9	21068420	34.9	up	up	correct
SCHE.US	Schwab Emerging Markets Equity ETF	20260828	37.4	37.495	37.0401	37.15	2520667	37.15	down	up	incorrect
SCHF.US	Schwab Strategic Trust	20260828	28.52	28.61	28.24	28.3	7633500	28.3	down	up	incorrect
SCHG.US	Schwab Strategic Trust	20260828	35.9	36.11	35.73	35.78	6702300	35.78	down	down	correct
SCHH.US	Schwab U.S. REIT ETF	20260828	23.97	23.994	23.71	23.74	4538836	23.74	down	down	correct
SCHI.US	Schwab 5	20260828	22.3	22.32	22.21	22.22	1939500	22.1302	down	down	correct
SCHJ.US	Schwab 1	20260828	24.56	24.565	24.5	24.5	553532	24.4125	down	down	correct
SCHK.US	Schwab 1000 ETF	20260828	37.26	37.3799	37.055	37.09	2055628	37.09	down	up	incorrect
SCHM.US	Schwab U.S. Mid	20260828	36.03	36.08	35.55	35.58	1298100	35.58	down	down	correct
SCHO.US	Schwab Short	20260828	24.1	24.12	24.05	24.07	11335190	24.0077	down	down	correct
SCHP.US	Schwab U.S. TIPS ETF	20260828	26.03	26.065	25.92	25.93	19869250	25.8526	down	down	correct
SCHQ.US	Schwab Long	20260828	30.24	30.4	30.145	30.17	1648367	30.0603	down	down	correct
SCHR.US	Schwab Strategic Trust	20260828	24.44	24.48	24.35	24.35	1987325	24.2728	down	down	correct
SCHV.US	Schwab Strategic Trust	20260828	34.8	34.815	34.5477	34.61	2407803	34.61	down	down	correct
SCHX.US	Schwab U.S. Large	20260828	30.42	30.5799	30.3	30.34	6509945	30.34	down	down	correct
SCHY.US	Schwab Strategic Trust	20260828	33.4	33.41	33.14	33.2	542681	33.2	down	down	correct
SCHZ.US	Schwab U.S. Aggregate Bond ETF	20260828	22.85	22.974	22.78	22.79	1530648	22.7133	down	down	correct
SCJ.US	iShares MSCI Japan Small	20260828	109.64	109.71	108.86	109.13	37700	109.13	down	up	incorrect
SCO.US	ProShares UltraShort Bloomberg Crude Oil	20260828	25.62	25.69	25.09	25.15	1757500	25.15	down	up	incorrect
SDCI.US	USCF SummerHaven Dynamic Commodity Strategy No K	20260828	30	30.175	29.89	30.07	777516	30.07	up	up	correct
SDD.US	ProShares UltraShort SmallCap600	20260828	8.16	8.3802	8.16	8.3802	191	8.3802	up	up	correct
SDEM.US	Global X MSCI SuperDividend Emerging Markets ETF	20260828	33.51	33.51	33.34	33.4481	2796	33.4481	down	down	correct
SDIV.US	Global X SuperDividend ETF	20260828	24.95	25	24.76	24.9	330700	24.9	down	down	correct
SDOG.US	ALPS Sector Dividend Dogs ETF	20260828	73.88	73.88	73.3801	73.57	18117	73.57	down	down	correct
SDOW.US	ProShares UltraPro Short Dow30	20260828	22.49	22.75	22.3305	22.68	3009581	22.68	up	up	correct
SDP.US	ProShares UltraShort Utilities	20260828	23.8	23.8	23.8	23.8	3100	23.8
SDS.US	ProShares UltraShort S&P500	20260828	53.8	54.2991	53.3209	54.14	3193009	54.14	up	up	correct
SDY.US	SPDR S&P Dividend ETF	20260828	158.08	158.25	157.1501	157.5	168770	157.5	down	down	correct
SEF.US	ProShares Short Financials	20260828	29.155	29.199	29.1	29.18	3003	29.18	up	up	correct
SEIX.US	Virtus ETF Trust II	20260828	23.27	23.2899	23.25	23.28	74257	23.28	up	up	correct
SFY.US	Tidal ETF Trust	20260828	153.6	153.6	152.28	152.36	11300	152.36	down	down	correct
SFYF.US	SoFi Social 50 ETF	20260828	63.39	63.54	63.1962	63.1962	2951	63.1962	down	down	correct
SGDJ.US	Sprott Funds Trust	20260828	103.2	103.2	103.2	103.2	91100	103.2
SGDM.US	Sprott Gold Miners ETF	20260828	86.6	86.645	82.04	82.9	56139	82.9	down	down	correct
SGOL.US	Aberdeen Standard Gold ETF Trust	20260828	43.83	44.1	42.32	42.44	6521400	42.44	down	down	correct
SGOV.US	iShares Trust	20260828	100.7	100.7	100.69	100.69	24992700	100.383	down	down	correct
SH.US	ProShares Short S&P500	20260828	32.23	32.38	32.09	32.33	8006200	32.33	up	up	correct
SHE.US	SPDR SSGA Gender Diversity Index ETF	20260828	159.85	159.99	158.991	159.1632	2246	158.6707	down	down	correct
SHM.US	SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF	20260828	47.77	47.81	47.74	47.76	293109	47.653	down	up	incorrect
SHUS.US	Syntax Stratified U.S. Total Market Hedged ETF	20260828	52.2509	52.2509	52.2509	52.2509	6	52.2509
SHYG.US	iShares Trust	20260828	42.34	42.35	42.25	42.27	765093	42.0334	down	down	correct
SHYL.US	Xtrackers Short Duration High Yield Bond ETF	20260828	44.23	44.34	44.15	44.26	52857	44.0486	up	up	correct
SIFI.US	Harbor Scientific Alpha Income	20260828	43.38	43.38	43.38	43.38	16	43.1873
SIHY.US	Harbor ETF Trust	20260828	45.376	45.39	45.3	45.34	3200	45.1077	down	up	incorrect
SIJ.US	ProShares UltraShort Industrials	20260828	17.1	17.1	16.65	16.9818	2295	16.9818	down	up	incorrect
SIL.US	Global X Silver Miners ETF	20260828	104.1	104.49	96	99.14	1914300	99.14	down	down	correct
SILJ.US	ETFMG Prime Junior Silver Miners ETF	20260828	33.52	33.58	31.34	31.71	7983486	31.71	down	down	correct
SIMS.US	SPDR S&P Kensho Intelligent Structures ETF	20260828	43.352	43.352	43.352	43.352	100	43.352
SIVR.US	Aberdeen Standard Physical Silver Shares ETF	20260828	65.95	65.95	65.95	65.95	2645800	65.95
SIXA.US	6 Meridian Mega Cap Equity ETF	20260828	57.92	58.065	57.77	57.908	4400	57.908	down	down	correct
SIXH.US	6 Meridian Hedged Equity	20260828	44.29	44.38	44.24	44.3473	42286	44.3473	up	up	correct
SIXL.US	6 Meridian Low Beta Equity Strategy ETF	20260828	39.92	39.92	39.87	39.87	713	39.87	down	down	correct
SIXS.US	6 Meridian Small Cap Equity ETF	20260828	58.74	58.74	58.631	58.631	1146	58.631	down	up	incorrect
SIZE.US	iShares MSCI USA Size Factor ETF	20260828	184.022	184.22	183.85	183.85	2642	183.85	down	up	incorrect
SJB.US	ProShares Trust	20260828	15.11	15.17	15.0901	15.16	150689	15.16	up	up	correct
SJNK.US	SPDR Series Trust	20260828	24.94	24.946	24.87	24.88	1493029	24.7383	down	down	correct
SKF.US	ProShares UltraShort Financials	20260828	22.325	22.41	22.15	22.39	17129	22.39	up	down	incorrect
SLV.US	iShares Silver Trust	20260828	63.93	64.31	59.73	60.02	36189800	60.02	down	up	incorrect
SLX.US	VanEck Vectors Steel ETF	20260828	110.14	110.14	108.03	108.69	10154	108.69	down	down	correct
SLYG.US	SPDR S&P 600 Small Cap Growth ETF	20260828	115.75	115.75	114.05	114.13	136555	114.13	down	down	correct
SLYV.US	SPDR S&P 600 Small Cap Value ETF	20260828	110.36	110.64	109.57	109.65	125268	109.65	down	down	correct
SMDD.US	ProShares UltraPro Short MidCap400	20260828	7.69	7.99	7.69	7.9527	30749	7.9527	up	up	correct
SMHB.US	ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN	20260828	4.27	4.33	4.22	4.27	21467	4.27
SMLF.US	iShares MSCI USA Small	20260828	89.51	89.55	88.24	88.27	130200	88.27	down	down	correct
SMLL.US	Direxion Daily Small Cap Bull 2X Shares	20260828	22.0042	22.0042	22.0042	22.0042	22	22.0042
SMLV.US	SPDR SSGA US Small Cap Low Volatility Index ETF	20260828	159.87	159.87	159.09	159.0973	2359	159.0973	down	down	correct
SMMU.US	PIMCO Short Term Municipal Bond Active Exchange	20260828	50.3	50.3053	50.25	50.29	41946	50.18	down	down	correct
SMN.US	ProShares Trust	20260828	18.3	18.5296	18.3	18.5296	218	18.5296	up	up	correct
SMOG.US	VanEck Vectors Low Carbon Energy ETF	20260828	139.7	139.7762	139.03	139.7762	864	139.7762	up	up	correct
SNPE.US	Xtrackers S&P 500 ESG ETF	20260828	71.46	71.685	70.975	71.03	197817	71.03	down	down	correct
SOXL.US	Direxion Shares ETF Trust	20260828	119.92	121.2	110.21	111.34	60995600	111.34	down	down	correct
SOXS.US	Direxion Shares ETF Trust	20260828	46.605	50.23	46.15	49.82	49305367	49.82	up	up	correct
SOYB.US	Teucrium Soybean	20260828	26.94	27.23	26.94	27.2	113217	27.2	up	up	correct
SPAB.US	SPDR Portfolio Aggregate Bond ETF	20260828	25.2	25.2835	25.12	25.12	1432267	25.0306	down	down	correct
SPAX.US	Tidal ETF Trust	20260828	9.01	9.46	8.78	9.24	1511972	9.24	up	up	correct
SPBO.US	SPDR Portfolio Corporate Bond ETF	20260828	28.55	28.55	28.55	28.55	0	28.4257
SPCX.US	Collaborative Investment Series Trust	20260828	139.83	143.29	137.9	141.5	55111200	141.5	up	up	correct
SPD.US	Simplify US Equity PLUS Downside Convexity ETF	20260828	42.595	42.93	42.42	42.42	7105	42.42	down	down	correct
SPDN.US	Direxion Daily S&P 500 Bear 1X Shares	20260828	8.47	8.51	8.435	8.49	42841398	8.49	up	up	correct
SPDV.US	AAM S&P 500 High Dividend Value ETF	20260828	41.74	41.78	41.55	41.6031	7326	41.6031	down	down	correct
SPDW.US	SPDR Portfolio Developed World ex	20260828	52.25	52.36	51.735	51.83	6260365	51.83	down	down	correct
SPEM.US	SPDR Portfolio Emerging Markets ETF	20260828	52.89	52.89	52.89	52.89	841300	52.89
SPEU.US	SPDR Portfolio Europe ETF	20260828	57.31	57.31	56.87	56.9679	16897	56.9679	down	up	incorrect
SPFF.US	Global X SuperIncome Preferred ETF	20260828	9.58	9.58	9.47	9.4851	30992	9.4327	down	up	incorrect
SPGM.US	SPDR Portfolio MSCI Global Stock Market ETF	20260828	88.36	88.39	87.62	87.73	176097	87.73	down	up	incorrect
SPGP.US	Invesco S&P 500 GARP ETF	20260828	127.5	127.55	126.65	126.85	42100	126.85	down	down	correct
SPHB.US	Invesco S&P 500 High Beta ETF	20260828	149.1	149.125	145.95	146.22	230104	146.22	down	down	correct
SPHD.US	Invesco S&P 500 High Dividend Low Volatility ETF	20260828	52.99	53.08	52.725	52.84	527340	52.84	down	down	correct
SPHQ.US	Invesco S&P 500 Quality ETF	20260828	86.23	86.37	85.63	85.71	816418	85.71	down	up	incorrect
SPHY.US	SPDR Series Trust	20260828	23.36	23.36	23.36	23.36	0	23.2196
SPIB.US	SPDR Series Trust	20260828	33.19	33.22	33.09	33.09	4306379	32.9612	down	down	correct
SPIP.US	SPDR Series Trust	20260828	25.18	25.215	25	25.06	464784	25.06	down	down	correct
SPLB.US	SPDR Series Trust	20260828	21.59	21.675	21.5114	21.53	5676390	21.4278	down	down	correct
SPLV.US	Invesco Exchange	20260828	75.47	75.47	74.97	75.08	1134013	75.08	down	down	correct
SPMB.US	SPDR Portfolio Mortgage Backed Bond ETF	20260828	22.08	22.11	21.97	21.99	1002300	21.9187	down	down	correct
SPMD.US	SPDR Portfolio S&P 400 Mid Cap ETF	20260828	67.26	67.37	66.34	66.38	966800	66.38	down	down	correct
SPMO.US	Invesco S&P 500 Momentum ETF	20260828	148.22	148.8	146.45	146.78	1340100	146.78	down	down	correct
SPPP.US	Sprott Physical Platinum and Palladium Trust	20260828	15.36	15.495	14.87	14.95	1095405	14.95	down	down	correct
SPRE.US	Tidal ETF Trust	20260828	21.28	21.28	21.0065	21.06	67209	21.06	down	down	correct
SPSB.US	SPDR Portfolio Short Term Corporate Bond ETF	20260828	29.98	29.99	29.91	29.92	1841847	29.8088	down	up	incorrect
SPSK.US	Tidal ETF Trust	20260828	17.93	17.9805	17.885	17.89	204742	17.89	down	up	incorrect
SPSM.US	SPDR Series Trust	20260828	57.2	57.31	56.59	56.6	674381	56.6	down	up	incorrect
SPTI.US	SPDR Portfolio Intermediate Term Treasury ETF	20260828	28.13	28.17	28.03	28.04	2513430	27.946	down	up	incorrect
SPTL.US	SPDR Series Trust	20260828	25.35	25.485	25.27	25.29	6806576	25.1961	down	up	incorrect
SPTM.US	SPDR Portfolio S&P 1500 Composite Stock Market ETF	20260828	93.66	93.98	93.16	93.25	335094	93.25	down	down	correct
SPTS.US	SPDR Portfolio Short Term Treasury ETF	20260828	28.98	28.99	28.92	28.93	3185640	28.8372	down	down	correct
SPUC.US	Simplify US Equity PLUS Upside Convexity ETF	20260828	49.71	49.975	49.51	49.556	76200	49.556	down	down	correct
SPUS.US	Tidal ETF Trust	20260828	59.27	59.41	58.7	58.79	524600	58.79	down	down	correct
SPUU.US	Direxion Daily S&P 500 Bull 2X Shares	20260828	227.23	227.78	225.91	226.2579	14541	226.2579	down	down	correct
SPVM.US	Invesco Exchange	20260828	77.78	77.78	77.15	77.2791	8216	77.2791	down	down	correct
SPXE.US	ProShares S&P 500 ex	20260828	83.06	83.061	82.705	82.796	900	82.796	down	down	correct
SPXL.US	Direxion Daily S&P500 Bull 3X Shares	20260828	292.81	296.868	288.95	290.14	1576846	290.14	down	down	correct
SPXN.US	ProShares S&P 500 ex	20260828	84.47	84.47	84.1456	84.1456	341	84.1456	down	down	correct
SPXS.US	Direxion Daily S&P 500 Bear 3X Shares	20260828	24.24	24.5601	23.91	24.46	11327930	24.46	up	up	correct
SPXT.US	ProShares S&P 500 ex	20260828	111.61	112.17	111.455	111.8266	9518	111.8266	up	up	correct
SPXU.US	ProShares UltraPro Short S&P500	20260828	33.98	34.435	33.515	34.29	6884678	34.29	up	up	correct
SPXV.US	ProShares S&P 500 ex	20260828	84.3	84.3	84.2012	84.2012	343	84.2012	down	down	correct
SPY.US	SPDR S&P 500 ETF Trust	20260828	771.76	775.3	768.31	769.35	36744300	769.35	down	down	correct
SPYC.US	Simplify US Equity PLUS Convexity ETF	20260828	46.975	47.35	46.76	46.8103	4625	46.8103	down	down	correct
SPYD.US	SPDR Portfolio S&P 500 High Dividend ETF	20260828	50.225	50.325	49.93	50.01	685717	50.01	down	up	incorrect
SPYG.US	SPDR Portfolio S&P 500 Growth ETF	20260828	121.9	122.7	121.09	121.25	1264815	121.25	down	up	incorrect
SPYV.US	SPDR Portfolio S&P 500 Value ETF	20260828	63.61	63.7997	63.4401	63.55	1403598	63.55	down	up	incorrect
SPYX.US	SPDR S&P 500 Fossil Fuel Reserves Free ETF	20260828	63.34	63.611	63.0579	63.13	34462	63.13	down	down	correct
SRLN.US	SPDR Blackstone Senior Loan ETF	20260828	40.77	40.78	40.74	40.77	778053	40.5155
SRS.US	ProShares Trust	20260828	39.14	39.87	39.14	39.78	17492	39.78	up	down	incorrect
SRTY.US	ProShares Trust	20260828	21.645	22.525	21.5	22.51	1324805	22.51	up	down	incorrect
SRVR.US	Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF	20260828	31.97	31.97	31.17	31.22	77894	31.22	down	down	correct
SSG.US	ProShares UltraShort Semiconductors	20260828	11.92	12.68	11.82	12.62	569800	12.62	up	up	correct
SSO.US	ProShares Ultra S&P500	20260828	71.18	71.84	70.55	70.74	2489974	70.74	down	down	correct
SSPY.US	Syntax ETF Trust	20260828	101.07	101.07	100.7824	100.7824	1820	100.7824	down	down	correct
STIP.US	iShares 0	20260828	100.9	100.9596	100.61	100.64	1290714	100.64	down	down	correct
STNC.US	Stance Equity ESG Large Cap Core ETF	20260828	36.34	36.35	36.324	36.324	588	36.324	down	down	correct
STPZ.US	PIMCO 1	20260828	52.68	52.7	52.509	52.54	267477	52.54	down	down	correct
SUB.US	iShares Short	20260828	106.32	106.34	106.215	106.3	423724	106.0721	down	down	correct
SUSA.US	iShares MSCI USA ESG Select ETF	20260828	159.68	159.82	158.64	158.72	23800	158.72	down	down	correct
SVOL.US	Simplify Volatility Premium ETF	20260828	16.43	16.44	16.32	16.36	298787	16.36	down	down	correct
SWAN.US	Amplify BlackSwan Growth & Treasury Core ETF	20260828	33.57	33.6	33.3055	33.33	4104	33.33	down	down	correct
SXQG.US	6 Meridian Quality Growth ETF	20260828	33.9	33.9	33.8904	33.8904	8307	33.8904	down	down	correct
SZK.US	ProShares UltraShort Consumer Goods	20260828	20.9	20.9005	20.8853	20.8853	279	20.8853	down	down	correct
TAAG.US	Trend Aggregation Growth ETF	20260828	0.009	0.009	0.009	0.009	0	0.009
TAGG.US	TagLikeMe Corp	20260828	41.87	41.92	41.76	41.785	144023	41.785	down	down	correct
TAGS.US	Teucrium Commodity Trust	20260828	28.19	28.31	27.97	28.2363	25548	28.2363	up	up	correct
TAN.US	Invesco Exchange	20260828	49.83	49.92	48.54	48.65	632558	48.65	down	down	correct
TAXF.US	American Century Diversified Municipal Bond ETF	20260828	49.72	49.84	49.66	49.69	29400	49.69	down	down	correct
TBF.US	ProShares Short 20+ Year Treasury	20260828	25.23	25.295	25.065	25.26	180826	25.26	up	up	correct
TBT.US	ProShares UltraShort 20+ Year Treasury	20260828	37.54	37.87	37.08	37.77	271351	37.77	up	up	correct
TBUX.US	T. Rowe Price Exchange	20260828	49.79	49.8	49.78	49.78	241500	49.78	down	down	correct
TBX.US	ProShares Trust	20260828	28.79	28.87	28.79	28.87	1771	28.87	up	up	correct
TCHP.US	T. Rowe Price Exchange	20260828	51.02	51.37	50.62	50.74	87300	50.74	down	down	correct
TDSB.US	Exchange Listed Funds Trust	20260828	24.97	24.97	24.96	24.97	1100	24.97
TDSC.US	Exchange Listed Funds Trust	20260828	28.555	28.5658	28.54	28.5658	1484	28.5658	up	up	correct
TDTF.US	FlexShares iBoxx 5	20260828	23.38	23.4	23.25	23.25	101611	23.25	down	up	incorrect
TDTT.US	FlexShares Trust	20260828	23.59	23.6	23.51	23.52	205122	23.52	down	up	incorrect
TDVG.US	T. Rowe Price Exchange	20260828	50.19	50.2699	49.96	50.08	39225	50.08	down	up	incorrect
TECB.US	iShares U.S. Tech Breakthrough Multisector ETF	20260828	76.42	76.46	76.16	76.22	7413	76.22	down	up	incorrect
TECL.US	Direxion Shares ETF Trust	20260828	208.58	210.83	200.365	200.82	587902	200.82	down	down	correct
TECS.US	Direxion Shares ETF Trust	20260828	59.74	62.01	59.1	61.89	454100	61.89	up	up	correct
TEQI.US	T. Rowe Price Equity Income ETF	20260828	52.58	52.725	52.58	52.6258	3861	52.6258	up	up	correct
TFI.US	SPDR Nuveen Bloomberg Barclays Municipal Bond ETF	20260828	44.78	44.805	44.6941	44.7	1094196	44.5643	down	down	correct
TFLO.US	iShares Treasury Floating Rate Bond ETF	20260828	50.63	50.63	50.63	50.63	0	50.4667
TGRW.US	T. Rowe Price Growth Stock ETF	20260828	47.55	47.55	47.3756	47.3756	3625	47.3756	down	down	correct
THD.US	iShares MSCI Thailand ETF	20260828	72.94	72.96	72.17	72.29	28686	72.29	down	down	correct
THNQ.US	Robo Global Artificial Intelligence ETF	20260828	92.83	92.83	90.925	90.9426	14168	90.9426	down	down	correct
TINT.US	ProShares Trust	20260828	40.12	40.15	40.0565	40.0565	487	40.0565	down	down	correct
TINY.US	ProShares Trust	20260828	76.145	76.44	75.86	76.0339	1619	76.0339	down	down	correct
TIP.US	iShares TIPS Bond ETF	20260828	107.39	107.54	106.92	106.94	1573800	106.94	down	down	correct
TIPX.US	SPDR Bloomberg Barclays 1	20260828	18.655	18.665	18.5701	18.58	201890	18.58	down	down	correct
TIPZ.US	PIMCO ETF Trust	20260828	51.2562	51.2562	51.04	51.07	10921	51.07	down	up	incorrect
TLH.US	iShares Trust	20260828	97.51	97.935	97.225	97.29	1180660	96.9171	down	up	incorrect
TLTD.US	FlexShares Morningstar Developed Markets ex	20260828	104.88	104.88	104.265	104.5111	7547	104.5111	down	down	correct
TLTE.US	FlexShares Morningstar Emerging Markets Factor Tilt Index Fund	20260828	77.7	77.7	77.03	77.13	2200	77.13	down	down	correct
TMF.US	Direxion Shares ETF Trust	20260828	31.53	32.16	31.25	31.33	6299300	31.33	down	down	correct
TMV.US	Direxion Daily 20+ Year Treasury Bear 3X Shares	20260828	41.52	41.905	40.705	41.79	1659055	41.79	up	up	correct
TNA.US	Direxion Shares ETF Trust	20260828	72.81	73.33	69.89	69.95	4328000	69.95	down	down	correct
TOK.US	iShares MSCI Kokusai ETF	20260828	155.1304	155.1304	155.1304	155.1304	45	155.1304
TOLZ.US	ProShares Trust	20260828	59.2976	59.365	58.92	58.9624	4432	58.9624	down	up	incorrect
TOTL.US	SPDR DoubleLine Total Return Tactical ETF	20260828	38.9	38.96	38.765	38.78	306156	38.61	down	down	correct
TOTR.US	T. Rowe Price Exchange	20260828	39.51	39.51	39.36	39.415	12574	39.415	down	down	correct
TPAY.US	Managed Portfolio Series	20260828	54.5	54.5	54.35	54.35	5700	54.35	down	up	incorrect
TPHD.US	Timothy Plan High Dividend Stock ETF	20260828	43.44	43.44	43.2	43.3	9995	43.3	down	up	incorrect
TPIF.US	Timothy Plan International ETF	20260828	39.08	39.08	38.68	38.75	7468	38.75	down	up	incorrect
TPOR.US	Direxion Daily Transportation Bull 3X Shares	20260828	41.16	41.16	40.28	40.62	2861	40.62	down	down	correct
TPSC.US	Timothy Plan US Small Cap Core ETF	20260828	48.26	48.292	47.93	47.98	8158	47.98	down	down	correct
TPYP.US	Tortoise North American Pipeline Fund	20260828	43.19	43.27	42.935	42.9969	39001	42.9969	down	down	correct
TRND.US	Pacer Trendpilot Fund of Funds ETF	20260828	37.48	39.09	37.2	37.2477	12456	37.2477	down	down	correct
TSPA.US	T. Rowe Price US Equity Research ETF	20260828	48.58	48.81	48.37	48.42	251767	48.42	down	down	correct
TTT.US	ProShares Trust	20260828	73.73	74.59	73.04	74.3976	9802	74.3976	up	up	correct
TWM.US	ProShares UltraShort Russell2000	20260828	20.91	21.5	20.84	21.5	625177	21.5	up	up	correct
TYD.US	Direxion Daily 7	20260828	22.74	22.7773	22.53	22.53	20413	22.53	down	down	correct
TYO.US	Direxion Daily 7	20260828	14.65	14.79	14.63	14.78	9400	14.78	up	up	correct
TZA.US	Direxion Daily Small Cap Bear 3X Shares	20260828	38.41	39.9625	38.15	39.94	4773580	39.94	up	up	correct
UBOT.US	Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares	20260828	23.16	23.16	22.471	22.6	19115	22.6	down	down	correct
UBR.US	ProShares Ultra MSCI Brazil Capped	20260828	29.789	30.64	29.7	30.6285	6736	30.6285	up	up	correct
UBT.US	ProShares Trust	20260828	15.11	15.34	15.04	15.06	49800	15.06	down	up	incorrect
UCC.US	ProShares Trust	20260828	46.695	47.15	46.695	47.145	4241	47.145	up	up	correct
UCIB.US	UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B	20260828	37.2	37.2634	37.2	37.2634	2860	37.2634	up	up	correct
UCO.US	ProShares Ultra Bloomberg Crude Oil	20260828	41.76	42.72	41.67	42.58	1634800	42.58	up	up	correct
UCON.US	First Trust Exchange	20260828	24.7	24.7	24.5801	24.59	450878	24.59	down	up	incorrect
UDN.US	Invesco DB US Dollar Index Bearish Fund	20260828	18.28	18.29	18.182	18.19	82298	18.19	down	up	incorrect
UDOW.US	ProShares Trust	20260828	74.49	74.99	73.61	73.87	1322342	73.87	down	up	incorrect
UEVM.US	VictoryShares USAA MSCI Emerging Markets Value Momentum ETF	20260828	60.82	60.82	60.47	60.613	8200	60.613	down	up	incorrect
UGA.US	United States Gasoline Fund LP	20260828	124.49	127.32	124.49	126.73	15000	126.73	up	up	correct
UGE.US	ProShares Ultra Consumer Goods	20260828	19.39	19.4856	19.32	19.45	42183	19.45	up	up	correct
UGL.US	ProShares Trust II	20260828	56.65	57.38	52.76	53.07	8058800	53.07	down	down	correct
UITB.US	VictoryShares USAA Core Intermediate	20260828	46.24	46.29	46.11	46.13	103022	46.13	down	down	correct
UIVM.US	VictoryShares USAA MSCI International Value Momentum ETF	20260828	77.99	77.99	77.53	77.6572	3660	77.6572	down	down	correct
UJB.US	ProShares Ultra High Yield	20260828	78.9	78.9	78.9	78.9	100	78.9
ULE.US	ProShares Trust II	20260828	12.86	12.86	12.7	12.7	4700	12.7	down	down	correct
ULST.US	SPDR SSgA Ultra Short Term Bond ETF	20260828	40.4	40.415	40.38	40.385	46383	40.245	down	down	correct
ULVM.US	VictoryShares USAA MSCI USA Value Momentum ETF	20260828	109.06	109.06	108.35	108.5334	1990	108.5334	down	up	incorrect
UMDD.US	ProShares UltraPro MidCap400	20260828	35.82	35.82	34.73	34.73	5156	34.73	down	up	incorrect
UMI.US	USCF Midstream Energy Income Fund	20260828	61.36	61.37	60.93	60.99	16359	60.99	down	up	incorrect
UNG.US	United States Natural Gas Fund LP	20260828	10.39	10.41	10.25	10.33	8629800	10.33	down	up	incorrect
UNL.US	United States 12 Month Natural Gas Fund LP	20260828	5.92	5.92	5.8501	5.876	61563	5.876	down	up	incorrect
UPRO.US	ProShares UltraPro S&P500	20260828	153.23	155.33	151.18	151.78	2375662	151.78	down	down	correct
UPV.US	ProShares Ultra FTSE Europe	20260828	105.3863	105.3863	105.3863	105.3863	50	105.3863
UPW.US	ProShares Ultra Utilities	20260828	21.45	21.45	20.77	20.91	146100	20.91	down	up	incorrect
URA.US	Global X Funds	20260828	48.35	48.55	45.4805	45.57	6306927	45.57	down	up	incorrect
URE.US	ProShares Ultra Real Estate	20260828	69.36	69.3609	69.2	69.21	4580	69.21	down	up	incorrect
URNM.US	North Shore Global Uranium Mining ETF	20260828	60.89	60.895	56.41	56.66	1098574	56.66	down	up	incorrect
URTH.US	iShares MSCI World ETF	20260828	210.5	210.87	209.08	209.43	301028	209.43	down	down	correct
URTY.US	ProShares Trust	20260828	84.72	85.31	81.29	81.34	674513	81.34	down	down	correct
USAI.US	Pacer American Energy Independence ETF	20260828	47.515	47.515	47.245	47.3369	55610	47.3369	down	down	correct
USCI.US	United States Commodity Index Funds Trust	20260828	105.025	105.4	104.92	105.28	28646	105.28	up	up	correct
USD.US	ProShares Ultra Semiconductors	20260828	87.88	88.9363	82.41	82.82	731748	82.82	down	up	incorrect
USDU.US	WisdomTree Trust	20260828	26.29	26.435	26.275	26.38	433512	26.38	up	down	incorrect
USFR.US	WisdomTree Trust	20260828	50.36	50.37	50.35	50.36	5218718	50.36
USL.US	United States 12 Month Oil Fund LP	20260828	50.66	51.39	50.66	51.2619	2892	51.2619	up	down	incorrect
USML.US	ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN	20260828	86.06	86.2	85.75	85.75	3093	85.75	down	up	incorrect
USO.US	United States Oil Fund LP	20260828	128.13	130.14	128	129.7	2121700	129.7	up	down	incorrect
USRT.US	iShares Core U.S. REIT ETF	20260828	66.93	66.93	66.12	66.13	462300	66.13	down	up	incorrect
USSG.US	DBX ETF Trust	20260828	72.8092	72.835	72.235	72.3052	4256	72.3052	down	down	correct
UST.US	ProShares Ultra 7	20260828	41.25	41.36	41.06	41.06	2100	41.06	down	down	correct
USTB.US	VictoryShares USAA Core Short	20260828	50.53	50.54	50.44	50.45	181209	50.45	down	down	correct
USVM.US	VictoryShares USAA MSCI USA Small Cap Value Momentum ETF	20260828	109.82	109.99	108.84	108.92	18200	108.92	down	down	correct
UTES.US	ETFis Series Trust I	20260828	74.99	75.05	73.6386	73.78	194532	73.78	down	down	correct
UTSL.US	Direxion Daily Utilities Bull 3X Shares	20260828	38.68	38.88	36.775	37.19	219228	37.19	down	down	correct
UUP.US	Invesco DB US Dollar Index Trust	20260828	28.03	28.2	28.01	28.18	1453081	28.18	up	up	correct
UWM.US	ProShares Ultra Russell2000	20260828	66.16	66.49	64.43	64.45	216933	64.45	down	down	correct
UXI.US	ProShares Ultra Industrials	20260828	57.75	57.75	57.06	57.32	4400	57.32	down	down	correct
UYG.US	ProShares Ultra Financials	20260828	98.71	100.16	98.71	99.18	8700	99.18	up	up	correct
UYM.US	ProShares Ultra Basic Materials	20260828	32.14	32.14	31.63	31.99	4200	31.99	down	down	correct
VALQ.US	American Century ETF Trust	20260828	72.68	72.77	72.5648	72.5648	8741	72.5648	down	down	correct
VAW.US	Vanguard Materials Index Fund ETF Shares	20260828	240.58	241.665	237.4902	238.52	37436	238.52	down	down	correct
VB.US	Vanguard Small	20260828	304.77	305.1174	300.5	300.75	307695	300.75	down	down	correct
VBK.US	Vanguard Small	20260828	358.71	359.0054	351.76	351.84	203176	351.84	down	down	correct
VBND.US	ETF Series Solutions	20260828	43.025	43.025	42.939	42.945	10732	42.945	down	down	correct
VBR.US	Vanguard Small	20260828	249.02	249.6	246.5	246.81	293813	246.81	down	down	correct
VCLN.US	Virtus Duff & Phelps Clean Energy ETF	20260828	27.48	27.493	27.445	27.493	400	27.493	up	up	correct
VCR.US	Vanguard Consumer Discretionary Index Fund ETF Shares	20260828	392.45	395.155	392.175	393.81	31303	393.81	up	up	correct
VDC.US	Vanguard Consumer Staples Index Fund ETF Shares	20260828	230.12	230.8	229.74	230.35	87500	230.35	up	up	correct
VDE.US	Vanguard Energy Index Fund ETF Shares	20260828	175.97	176.84	175.3	176.56	256035	176.56	up	up	correct
VEA.US	Vanguard FTSE Developed Markets Index Fund ETF Shares	20260828	73.65	73.88	72.91	73.06	7603700	73.06	down	down	correct
VEGA.US	AdvisorShares Trust	20260828	53.39	53.56	53.2	53.23	8900	53.23	down	down	correct
VEGI.US	iShares MSCI Global Agriculture Producers ETF	20260828	46.21	46.6225	46.0435	46.58	15089	46.58	up	up	correct
VEGN.US	US Vegan Climate ETF	20260828	78.02	78.02	77.355	77.3707	2236	77.3707	down	down	correct
VEU.US	Vanguard FTSE All	20260828	86.12	86.35	85.265	85.43	1575783	85.43	down	down	correct
VFH.US	Vanguard Financials Index Fund ETF Shares	20260828	141.79	142.78	141.7	142	461800	142	up	up	correct
VGK.US	Vanguard FTSE Europe Index Fund ETF Shares	20260828	92.56	92.69	91.845	91.98	1433709	91.98	down	down	correct
VGT.US	Vanguard World Fund	20260828	121.61	122.06	119.98	120.07	3050484	120.07	down	down	correct
VHT.US	Vanguard Health Care Index Fund ETF Shares	20260828	322.84	322.84	320.29	320.96	180600	320.96	down	down	correct
VIDI.US	ETF Series Solutions	20260828	40.935	40.935	40.62	40.7404	9551	40.7404	down	down	correct
VIG.US	Vanguard Specialized Funds	20260828	243.83	244.07	242.67	243.07	742600	243.07	down	down	correct
VIOG.US	Vanguard S&P Small	20260828	149.13	149.28	146.86	147.05	47869	147.05	down	down	correct
VIOO.US	Vanguard Admiral Funds	20260828	136.24	136.57	134.91	134.91	61138	134.91	down	down	correct
VIOV.US	Vanguard S&P Small	20260828	118.63	119.105	117.899	118	32221	118	down	down	correct
VIS.US	Vanguard Industrials Index Fund ETF Shares	20260828	343.93	344.5	338.485	339.25	67304	339.25	down	down	correct
VLU.US	SPDR S&P 1500 Value Tilt ETF	20260828	249.17	249.45	247.9701	248.3923	4110	248.3923	down	down	correct
VNLA.US	Janus Henderson Short Duration Income ETF	20260828	48.99	48.999	48.96	48.97	338399	48.7805	down	down	correct
VNQ.US	Vanguard Specialized Funds	20260828	98.1	98.18	97.16	97.24	2031393	97.24	down	down	correct
VNSE.US	Natixis ETF Trust II	20260828	41.5727	41.5727	41.5727	41.5727	12	41.5727
VO.US	Vanguard Mid	20260828	83.15	83.25	82.36	82.5	1889133	82.5	down	down	correct
VOE.US	Vanguard Mid	20260828	208.83	209	207.24	207.78	295297	207.78	down	down	correct
VOO.US	Vanguard S&P 500 ETF	20260828	709.39	712.67	706.26	707.24	8084500	707.24	down	down	correct
VOOG.US	Vanguard S&P 500 Growth Index Fund ETF Shares	20260828	84.615	85.18	84.055	84.17	962152	84.17	down	down	correct
VOOV.US	Vanguard Admiral Funds	20260828	229.39	229.935	228.725	229.19	54304	229.19	down	down	correct
VOT.US	Vanguard Mid	20260828	306.74	306.88	302.97	303.06	196700	303.06	down	down	correct
VOX.US	Vanguard Communication Services Index Fund ETF Shares	20260828	186.8	189.93	186.8	188.56	225704	188.56	up	up	correct
VPC.US	ETFis Series Trust I	20260828	15.82	15.84	15.82	15.84	400	15.84	up	up	correct
VPL.US	Vanguard FTSE Pacific Index Fund ETF Shares	20260828	116.31	116.72	114.9316	115.31	246396	115.31	down	down	correct
VPU.US	Vanguard Utilities Index Fund ETF Shares	20260828	187.39	187.64	184.19	184.76	297900	184.76	down	down	correct
VRAI.US	Virtus Real Asset Income ETF	20260828	28.73	28.755	28.73	28.755	300	28.755	up	up	correct
VRP.US	Invesco Variable Rate Preferred ETF	20260828	24.17	24.2391	24.125	24.15	354822	24.15	down	down	correct
VSLU.US	ETF Opportunities Trust	20260828	49.28	49.395	49.045	49.104	39800	49.104	down	down	correct
VSS.US	Vanguard FTSE All	20260828	162	162.46	160.22	160.66	193700	160.66	down	down	correct
VT.US	Vanguard Total World Stock Index Fund ETF Shares	20260828	161.77	162.2	160.76	161.01	1592800	161.01	down	down	correct
VTEB.US	Vanguard Tax	20260828	49.49	49.525	49.39	49.4	8844848	49.2564	down	down	correct
VTI.US	Vanguard Index Funds	20260828	381.03	382.25	378.875	379.36	2819302	379.36	down	down	correct
VTV.US	Vanguard Value Index Fund ETF Shares	20260828	225.8	226.06	224.8	225.29	1868400	225.29	down	down	correct
VUG.US	Vanguard Growth Index Fund ETF Shares	20260828	89.03	89.5651	88.41	88.54	4009881	88.54	down	down	correct
VUSE.US	Vident Core U.S. Equity Fund	20260828	74.08	74.28	73.73	73.7587	7879	73.7587	down	down	correct
VV.US	Vanguard Large	20260828	355.56	357.21	353.97	354.5	216100	354.5	down	down	correct
VWO.US	Vanguard FTSE Emerging Markets Index Fund ETF Shares	20260828	61.2	61.38	60.63	60.79	5336556	60.79	down	down	correct
VXF.US	Vanguard Extended Market Index Fund ETF Shares	20260828	245.55	246.045	242.1937	242.39	351515	242.39	down	up	incorrect
VYM.US	Vanguard High Dividend Yield Index Fund ETF Shares	20260828	164.89	165.03	163.85	164.25	881820	164.25	down	up	incorrect
WANT.US	Direxion Daily Cnsmr Discret Bull 3XShrs	20260828	39.99	39.99	39.99	39.99	11200	39.99
WBIF.US	Absolute Shares Trust	20260828	37.1	37.2231	37.1	37.2231	4582	37.2231	up	down	incorrect
WBIG.US	WBI BullBear Yield 3000 ETF	20260828	26.99	27.04	26.98	27.03	6551	27.03	up	down	incorrect
WBIL.US	WBI BullBear Quality 3000 ETF	20260828	40.8424	40.8911	40.8424	40.8911	3002	40.8911	up	down	incorrect
WBIY.US	WBI Power Factor High Dividend ETF	20260828	39.05	39.05	38.86	38.955	5500	38.955	down	down	correct
WDIV.US	SPDR Index Shares Funds	20260828	85.53	85.79	85.185	85.2514	4105	85.2514	down	down	correct
WEAT.US	Teucrium Wheat	20260828	27.6	28.19	27.49	28	1294986	28	up	up	correct
WEBL.US	Direxion Daily Dow Jones Internet Bull 3X Shares	20260828	30.23	31.614	30.22	30.59	152000	30.59	up	up	correct
WEBS.US	Direxion Daily Dow Jones Internet Bear 3X Shares	20260828	13.84	13.889	13.3799	13.79	36040	13.79	down	down	correct
WIP.US	SPDR FTSE International Government Inflation	20260828	39.86	39.86	39.45	39.58	83289	39.4588	down	up	incorrect
WLTH.US	WLTH	20260828	9.41	9.49	9.21	9.25	942000	9.25	down	down	correct
WOMN.US	Impact Shares YWCA Women's Empowerment ETF	20260828	45.87	45.87	45.7645	45.7645	206	45.7645	down	down	correct
WTMF.US	WisdomTree Managed Futures Strategy Fund	20260828	42.13	42.21	42.09	42.14	20800	42.14	up	up	correct
WWJD.US	Inspire International ESG ETF	20260828	41.21	41.33	40.9009	41.09	68096	41.09	down	down	correct
XAR.US	SPDR S&P Aerospace & Defense ETF	20260828	266.52	266.52	260.88	261.79	162446	261.79	down	up	incorrect
XBI.US	SPDR S&P Biotech ETF	20260828	166.72	167.12	162.16	162.38	9792600	162.38	down	down	correct
XCEM.US	Columbia EM Core ex	20260828	51.55	51.55	51.55	51.55	93500	51.55
XCLR.US	Global X S&P 500® Collar 95	20260828	28.21	28.25	28.0887	28.0887	2454	28.0887	down	down	correct
XDIV.US	Metaurus Equity Component Trust	20260828	31.49	31.585	31.36	31.39	69341	31.39	down	down	correct
XES.US	SPDR S&P Oil & Gas Equipment & Services ETF	20260828	119.85	120.6	118.77	119.69	39200	119.69	down	down	correct
XHB.US	SPDR S&P Homebuilders ETF	20260828	104.93	105.9	103.78	104.6	1370607	104.6	down	down	correct
XHE.US	SPDR Series Trust	20260828	95.26	95.58	94.91	94.95	6300	94.95	down	down	correct
XHS.US	SPDR Series Trust	20260828	136.36	136.36	134.8	134.8	13549	134.8	down	down	correct
XITK.US	SPDR Series Trust	20260828	203.78	203.88	200.435	200.435	600	200.435	down	down	correct
XLB.US	Materials Select Sector SPDR Fund	20260828	53.66	53.8	52.84	53.18	13595060	53.18	down	down	correct
XLC.US	Communication Services Select Sector SPDR Fund	20260828	111.87	113.53	111.83	112.99	3743489	112.99	up	up	correct
XLE.US	The Select Sector SPDR Trust	20260828	62.35	62.74	62.118	62.68	20624540	62.68	up	up	correct
XLF.US	Financial Select Sector SPDR Fund	20260828	57.98	58.41	57.92	58.1	25142600	58.1	up	up	correct
XLG.US	Invesco S&P 500 Top 50 ETF	20260828	62.73	63.245	62.515	62.64	701256	62.64	down	down	correct
XLI.US	Industrial Select Sector SPDR Fund	20260828	179.44	179.52	176.65	177.14	8235619	177.14	down	down	correct
XLK.US	Technology Select Sector SPDR Fund	20260828	188.07	188.67	185.51	185.69	6300200	185.69	down	down	correct
XLP.US	Consumer Staples Select Sector SPDR Fund	20260828	85.5	85.61	85.21	85.45	6807200	85.45	down	down	correct
XLRE.US	The Real Estate Select Sector SPDR Fund	20260828	44.885	44.9	44.385	44.48	3959400	44.48	down	up	incorrect
XLSR.US	SPDR SSGA U.S. Sector Rotation ETF	20260828	66.54	66.71	66.22	66.25	41097	66.25	down	down	correct
XLU.US	The Select Sector SPDR Trust	20260828	43.34	43.38	42.5601	42.73	20366680	42.73	down	down	correct
XLV.US	Health Care Select Sector SPDR Fund	20260828	171.43	171.71	170.59	171.16	4911700	171.16	down	down	correct
XLY.US	The Select Sector SPDR Trust	20260828	116.71	117.57	116.38	117.21	4505600	117.21	up	up	correct
XME.US	SPDR Series Trust	20260828	123.26	123.81	118.3761	118.74	1682662	118.74	down	up	incorrect
XMHQ.US	Invesco S&P MidCap Quality ETF	20260828	119.65	119.77	118.03	118.03	186566	118.03	down	up	incorrect
XMLV.US	Invesco S&P MidCap Low Volatility ETF	20260828	67.87	67.915	67.57	67.6325	5024	67.6325	down	down	correct
XMMO.US	Invesco S&P MidCap Momentum ETF	20260828	156.95	156.95	153.14	153.17	225400	153.17	down	up	incorrect
XMVM.US	Invesco S&P MidCap Value with Momentum ETF	20260828	74.8	74.95	74.28	74.4485	29155	74.4485	down	down	correct
XNTK.US	SPDR NYSE Technology ETF	20260828	361.7	363.24	357.44	358.03	30111	358.03	down	down	correct
XOP.US	SPDR S&P Oil & Gas Exploration & Production ETF	20260828	185.46	187.18	184.43	185.94	1592510	185.94	up	up	correct
XPH.US	SPDR Series Trust	20260828	72.14	72.14	70.79	70.79	262590	70.79	down	down	correct
XPND.US	First Trust Exchange	20260828	39.96	39.96	39.3648	39.3648	823	39.3648	down	down	correct
XPP.US	ProShares Ultra FTSE China 50	20260828	21.15	21.15	21.04	21.1222	502	21.1222	down	down	correct
XRMI.US	Global X S&P 500® Risk Managed Income ETF	20260828	17.4	17.4	17.326	17.35	6348	17.35	down	down	correct
XRT.US	SPDR S&P Retail ETF	20260828	87.13	87.63	86.84	86.89	2410400	86.89	down	down	correct
XSD.US	SPDR Series Trust	20260828	496.98	496.98	479.57	481.84	96796	481.84	down	down	correct
XSLV.US	Invesco S&P SmallCap Low Volatility ETF	20260828	53	53	52.7001	52.7599	5941	52.7599	down	down	correct
XSMO.US	Invesco S&P SmallCap Momentum ETF	20260828	85.79	85.87	84.1	84.15	584876	84.15	down	down	correct
XSOE.US	WisdomTree Emerging Markets ex	20260828	48.08	48.1499	47.51	47.65	40538	47.65	down	down	correct
XSVM.US	Invesco S&P SmallCap Value with Momentum ETF	20260828	69.94	70.16	69.64	69.66	18514	69.66	down	down	correct
XSW.US	SPDR S&P Software & Services ETF	20260828	209.81	211.34	208.665	209.2	56465	209.2	down	down	correct
XTL.US	SPDR Series Trust	20260828	214.32	214.32	209.82	209.82	18369	209.82	down	down	correct
XTN.US	SPDR S&P Transportation ETF	20260828	107.22	108.31	106.24	106.5699	22336	106.5699	down	down	correct
XYLD.US	Global X Funds	20260828	41.58	41.62	41.4882	41.52	457737	41.52	down	down	correct
XYLG.US	Global X S&P 500® Covered Call & Growth ETF	20260828	29.595	29.6591	29.5154	29.5441	3711	29.5441	down	down	correct
YANG.US	Direxion Shares ETF Trust	20260828	28.475	28.84	28.15	28.5	432121	28.5	up	up	correct
YCL.US	ProShares Ultra Yen	20260828	17.88	17.88	17.72	17.73	23400	17.73	down	down	correct
YCS.US	ProShares UltraShort Yen	20260828	55.12	55.55	55.12	55.43	10100	55.43	up	down	incorrect
YINN.US	Direxion Daily FTSE China Bull 3X Shares	20260828	29.45	29.84	29.13	29.41	734447	29.41	down	down	correct
YLD.US	Principal Exchange	20260828	19.02	19.035	19	19.02	135821	18.9069
YOLO.US	AdvisorShares Trust	20260828	2.96	3.1499	2.95	3.1059	41199	3.1059	up	up	correct
YXI.US	ProShares Short FTSE China 50	20260828	21.8462	21.86	21.8447	21.8447	647	21.8447	down	down	correct
YYY.US	Amplify ETF Trust	20260828	11.35	11.35	11.24	11.26	276835	11.26	down	down	correct
ZHDG.US	ZEGA Buy and Hedge ETF	20260828	24.04	24.19	24.025	24.035	4000	24.035	down	down	correct
ZIG.US	ETF Series Solutions	20260828	40.9175	40.9175	40.9175	40.9175	136	40.9175
ZROZ.US	PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange	20260828	59.36	60.25	59.19	59.28	677758	59.28	down	up	incorrect
ZSL.US	ProShares Trust II	20260828	20.505	23.47	20.25	23.24	11051740	23.24	up	up	correct