CollectAI

close-nyse_etfs

2026/08/31

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAA.US	Listed Funds Trust	20260831	24.89	24.925	24.89	24.9	17500	24.9	up	up	correct
AAAU.US	Goldman Sachs Physical Gold ETF	20260831	43.82	43.9	43.53	43.88	2578100	43.88	up	up	correct
ABEQ.US	Absolute Core Strategy ETF	20260831	38.94	38.955	38.89	38.924	7085	38.924	down	down	correct
ACES.US	ALPS Clean Energy ETF	20260831	30.23	30.23	29.91	30.14	86800	30.14	down	up	incorrect
ACSG.US	Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF	20260831	48.355	48.515	48.355	48.515	880	48.515	up	down	incorrect
ACVF.US	ETF Opportunities Trust	20260831	55.55	55.61	55.41	55.592	2400	55.592	up	up	correct
ADIV.US	SmartETFs Asia Pacific Dividend Builder ETF	20260831	20.06	20.11	20.01	20.039	2400	20.039	down	up	incorrect
AFK.US	VanEck Vectors Africa Index ETF	20260831	29.22	29.69	28.68	29.12	61600	29.12	down	down	correct
AFLG.US	First Trust Active Factor Large Cap ETF	20260831	44.75	44.75	44.57	44.69	51561	44.69	down	down	correct
AFMC.US	First Trust Active Factor Mid Cap ETF	20260831	41.11	41.11	40.64	40.74	20469	40.74	down	down	correct
AFSM.US	First Trust Active Factor Small Cap ETF	20260831	40.05	40.05	39.91	40.038	7745	40.038	down	down	correct
AGG.US	iShares Core U.S. Aggregate Bond ETF	20260831	97.41	97.4199	97.3	97.41	11784870	97.0729
AGGY.US	WisdomTree Trust	20260831	42.59	42.59	42.525	42.59	351100	42.59
AGOX.US	Adaptive Growth Opportunities ETF	20260831	33.474	33.69	33.38	33.69	20700	33.69	up	up	correct
AGQ.US	ProShares Trust II	20260831	83.61	83.71	81.57	82.92	1763700	82.92	down	down	correct
AGZ.US	iShares Agency Bond ETF	20260831	108.34	108.4199	108.2767	108.35	18733	108.0408	up	up	correct
AHYB.US	American Century ETF Trust	20260831	46.01	46.06	45.99	46.06	1200	46.06	up	up	correct
AIEQ.US	AI Powered Equity ETF	20260831	50.42	50.599	50.411	50.599	1900	50.599	up	up	correct
ALTL.US	Pacer Funds Trust	20260831	46.41	46.41	46.3683	46.3683	2499	46.3683	down	down	correct
AMAX.US	Starboard Investment Trust	20260831	7.57	7.62	7.57	7.59	168815	7.59	up	up	correct
AMLP.US	ALPS ETF Trust	20260831	55.55	55.64	55.2	55.59	899100	55.59	up	up	correct
AMOM.US	QRAFT AI	20260831	57.7	57.97	57.51	57.879	5600	57.879	up	up	correct
AMUB.US	UBS ETRACS Alerian MLP Index ETN Series B	20260831	23.51	23.6656	23.51	23.6656	163	23.6656	up	up	correct
AMZA.US	InfraCap MLP ETF	20260831	50.78	50.89	50.29	50.89	60500	50.89	up	up	correct
ANEW.US	ProShares Trust	20260831	54.4508	54.4508	54.4508	54.4508	100	54.4508
AOA.US	iShares Trust	20260831	99	99.04	98.65	98.87	125500	98.87	down	up	incorrect
AOK.US	iShares Core Conservative Allocation ETF	20260831	41.31	41.41	41.21	41.26	103100	41.26	down	down	correct
AOM.US	iShares Core Moderate Allocation ETF	20260831	49.75	49.91	49.65	49.73	150500	49.73	down	down	correct
AOR.US	iShares Trust	20260831	69.95	69.95	69.65	69.74	342200	69.74	down	down	correct
ARB.US	AltShares Trust	20260831	29.78	29.78	29.71	29.731	4600	29.731	down	up	incorrect
ARGT.US	Global X Funds	20260831	94.06	95.15	93.923	94.55	78772	94.55	up	up	correct
ARKF.US	ARK ETF Trust	20260831	45.9	46.4999	45.47	46.35	108667	46.35	up	up	correct
ARKK.US	ARK ETF Trust	20260831	83.84	85.73	83.59	85.57	3100100	85.57	up	up	correct
ARKW.US	ARK Next Generation Internet ETF	20260831	154.5	157.694	154.08	157.08	43500	157.08	up	up	correct
ASEA.US	Global X Funds	20260831	21.51	21.63	21.51	21.63	16800	21.63	up	up	correct
ASHR.US	DBX ETF Trust	20260831	34.5	34.5	34.33	34.33	4300700	34.33	down	down	correct
ASHS.US	Xtrackers Harvest CSI 500 China	20260831	43.28	43.28	43.1228	43.1681	1152	43.1681	down	down	correct
ATFV.US	Alger 35 ETF	20260831	39.42	39.56	39.31	39.541	143288	39.541	up	up	correct
AUSF.US	Global X Funds	20260831	52	52	51.8	51.82	55600	51.82	down	down	correct
AVDE.US	American Century ETF Trust	20260831	94.12	94.16	93.48	93.63	692100	93.63	down	down	correct
AVDV.US	American Century ETF Trust	20260831	112.87	112.9	112.15	112.46	760400	112.46	down	down	correct
AVEM.US	American Century ETF Trust	20260831	94.89	95.03	94.25	94.49	1287886	94.49	down	down	correct
AVES.US	Avantis® Emerging Markets Value ETF	20260831	66.66	66.69	66.2101	66.41	79486	66.41	down	up	incorrect
AVIG.US	Avantis Core Fixed Income ETF	20260831	40.69	40.705	40.66	40.7	173100	40.7	up	up	correct
AVIV.US	Avantis International Large Cap	20260831	83.24	83.3103	82.68	82.86	93551	82.86	down	down	correct
AVLV.US	American Century ETF Trust	20260831	94.15	94.1842	93.665	93.85	1269077	93.85	down	down	correct
AVMU.US	Avantis Core Municipal Fixed Income ETF	20260831	44.76	44.82	44.64	44.7451	55471	44.7451	down	down	correct
AVRE.US	AVRE	20260831	47.53	47.53	47.12	47.43	83123	47.43	down	down	correct
AVSF.US	American Century ETF Trust	20260831	46.28	46.3	46.27	46.3	31994	46.3	up	up	correct
AVUS.US	American Century ETF Trust	20260831	130.27	130.483	129.79	130.14	269000	130.14	down	down	correct
AVUV.US	American Century ETF Trust	20260831	125.81	125.83	124.715	124.97	1136376	124.97	down	down	correct
AWAY.US	ETFMG Travel Tech ETF	20260831	19.88	19.88	19.65	19.7256	7054	19.7256	down	down	correct
BAB.US	Invesco Exchange	20260831	26.31	26.31	26.26	26.29	198300	26.29	down	down	correct
BAR.US	GraniteShares Gold Trust	20260831	43.79	43.83	43.48	43.81	107100	43.81	up	up	correct
BATT.US	Amplify ETF Trust	20260831	15.89	16.02	15.71	15.8	16200	15.8	down	down	correct
BBC.US	Virtus LifeSci Biotech Clinical Trials ETF	20260831	52.9	53.285	52.06	53.05	32500	53.05	up	up	correct
BBMC.US	JPMorgan BetaBuilders U.S. Mid Cap Equity ETF	20260831	126.35	126.35	125.86	125.86	90200	125.86	down	down	correct
BBP.US	ETFis Series Trust I	20260831	105.92	106.49	104.62	106.46	6502	106.46	up	up	correct
BBSC.US	JPMorgan BetaBuilders U.S. Small Cap Equity ETF	20260831	89.59	90.008	89.59	89.97	33688	89.97	up	down	incorrect
BCD.US	Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K	20260831	38.2	38.6	38.2	38.6	73600	38.6	up	up	correct
BCI.US	Aberdeen Standard Bloomberg All Commodity Strategy K	20260831	25.53	25.74	25.53	25.71	1223600	25.71	up	up	correct
BDCX.US	ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN	20260831	21.3621	21.3621	21.3621	21.3621	29	21.3621
BDCZ.US	UBS ETRACS Wells Fargo Business Development Company Index ETN	20260831	15.73	15.73	15.725	15.725	500	15.725	down	down	correct
BDRY.US	ETF Managers Group Commodity Trust I	20260831	15.55	15.55	15.295	15.47	119000	15.47	down	up	incorrect
BERZ.US	MicroSectors™ Solactive FANG & Innovation	20260831	20.7	20.7	20.21	20.21	52074	20.21	down	down	correct
BETZ.US	Roundhill Sports Betting & iGaming ETF	20260831	19.57	19.57	19.3466	19.3466	3124	19.3466	down	down	correct
BFOR.US	Barron's 400 ETF	20260831	24.08	24.08	23.95	23.9939	3218	23.9939	down	down	correct
BIBL.US	Northern Lights Fund Trust IV	20260831	55.32	55.5887	55.18	55.54	50044	55.54	up	up	correct
BIGY.US	ETF Series Solutions	20260831	52.7	52.7	52.56	52.6943	5911	52.6943	down	down	correct
BIL.US	SPDR Bloomberg Barclays 1	20260831	91.66	91.67	91.66	91.66	13829300	91.3802
BILS.US	SPDR Series Trust	20260831	99.42	99.43	99.42	99.42	539333	99.1057
BITO.US	ProShares Bitcoin Strategy ETF	20260831	10.515	10.69	10.47	10.63	83005400	10.63	up	up	correct
BITQ.US	Exchange Traded Concepts Trust	20260831	24.57	25.3399	24.3438	25.28	55490	25.28	up	up	correct
BIV.US	Vanguard Intermediate	20260831	75.37	75.38	75.292	75.36	1403710	75.0746	down	up	incorrect
BIZD.US	VanEck Vectors BDC Income ETF	20260831	13.36	13.63	13.35	13.51	2882400	13.51	up	down	incorrect
BKAG.US	BNY Mellon Core Bond ETF	20260831	41.26	41.29	41.235	41.29	449800	41.1494	up	up	correct
BKEM.US	BNY Mellon ETF Trust	20260831	30.727	30.79	30.57	30.72	509500	30.72	down	down	correct
BKF.US	iShares MSCI BRIC ETF	20260831	40.67	40.67	40.57	40.57	500	40.57	down	down	correct
BKHY.US	BNY Mellon High Yield Beta ETF	20260831	47.33	47.41	47.308	47.405	16900	47.1481	up	up	correct
BKIE.US	BNY Mellon International Equity ETF	20260831	34.73	34.8088	34.53	34.62	125495	34.62	down	up	incorrect
BKLC.US	BNY Mellon US Large Cap Core Equity ETF	20260831	49.06	49.1	48.87	49.04	1118839	49.04	down	down	correct
BKLN.US	Invesco Exchange	20260831	20.54	20.57	20.53	20.57	12188000	20.57	up	down	incorrect
BKMC.US	BNY Mellon US Mid Cap Core Equity ETF	20260831	40.76	40.76	40.49	40.579	11900	40.579	down	down	correct
BKSE.US	BNY Mellon ETF Trust	20260831	44.35	44.35	44.11	44.2128	2320	44.2128	down	down	correct
BKUI.US	BNY Mellon ETF Trust	20260831	49.71	49.72	49.71	49.715	39700	49.5562	up	up	correct
BLES.US	Northern Lights Fund Trust IV	20260831	49.95	49.96	49.777	49.893	11600	49.893	down	down	correct
BLOK.US	Amplify Transformational Data Sharing ETF	20260831	62.07	62.64	61.34	62.51	220700	62.51	up	up	correct
BLV.US	Vanguard Long	20260831	66.16	66.22	65.965	66.22	575319	65.9392	up	up	correct
BMED.US	BlackRock Future Health ETF	20260831	33.769	33.809	33.71	33.809	1600	33.809	up	up	correct
BNDC.US	FlexShares Core Select Bond Fund	20260831	21.7172	21.72	21.6915	21.7146	29387	21.7146	down	down	correct
BNDD.US	BNDD	20260831	95.76	96.132	95.71	96.132	3000	96.132	up	up	correct
BNKD.US	MicroSectors U.S. Big Banks Index	20260831	27.58	27.71	27.58	27.71	900	27.71	up	down	incorrect
BNKU.US	MicroSectors U.S. Big Banks Index 3X Leveraged ETNs	20260831	44.31	44.31	43.5	43.57	4800	43.57	down	up	incorrect
BNO.US	United States Brent Oil Fund LP	20260831	52.84	53.3	52.61	52.84	834700	52.84
BOAT.US	SonicShares Global Shipping ETF	20260831	49.29	49.57	48.57	48.66	23500	48.66	down	down	correct
BOIL.US	ProShares Ultra Bloomberg Natural Gas	20260831	20.1	20.66	19.88	20.37	4205000	20.37	up	up	correct
BOND.US	PIMCO Active Bond Exchange	20260831	90.47	90.47	90.35	90.42	453848	90.02	down	down	correct
BOUT.US	Innovator ETFs Trust	20260831	43.8701	44.1307	43.8701	44.1307	626	44.1307	up	down	incorrect
BRF.US	VanEck Vectors ETF Trust	20260831	16.02	16.02	15.96	15.96	2000	15.96	down	down	correct
BRZU.US	Direxion Daily MSCI Brazil Bull 2X Shares	20260831	95.968	96.74	94.28	95.25	21011	95.25	down	down	correct
BSV.US	Vanguard Short	20260831	77.49	77.5333	77.47	77.5	1879009	77.2316	up	up	correct
BTAL.US	AGFiQ U.S. Market Neutral Anti	20260831	12.25	12.35	12.24	12.26	524800	12.26	up	up	correct
BUL.US	Pacer US Cash Cows Growth ETF	20260831	64.58	64.58	64.145	64.3299	4306	64.3299	down	down	correct
BULZ.US	MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs	20260831	36.97	37.86	36.94	37.73	293100	37.73	up	up	correct
BUZZ.US	VanEck Vectors ETF Trust	20260831	36.18	36.56	36.1	36.53	10000	36.53	up	up	correct
BWX.US	SPDR Bloomberg Barclays International Treasury Bond ETF	20260831	21.8	21.84	21.77	21.82	1037205	21.7758	up	up	correct
BWZ.US	SPDR Bloomberg Barclays Short Term International Treasury Bond ETF	20260831	27.23	27.32	27.2222	27.26	1051596	27.2103	up	up	correct
BYLD.US	iShares Yield Optimized Bond ETF	20260831	22.31	22.32	22.3	22.32	27218	22.32	up	up	correct
BZQ.US	ProShares Trust	20260831	21.02	21.14	20.87	20.89	10200	20.89	down	down	correct
CANE.US	Teucrium Sugar	20260831	11.26	11.36	11.26	11.32	260944	11.32	up	up	correct
CAPE.US	Barclays ETN+ Shiller Capet ETN	20260831	32.984	33	32.885	32.94	24400	32.94	down	up	incorrect
CBON.US	VanEck Vectors ChinaAMC China Bond ETF	20260831	24.09	24.16	24.09	24.135	3683	24.1084	up	up	correct
CBSE.US	Listed Funds Trust	20260831	47.625	47.7362	47.625	47.7362	509	47.7362	up	up	correct
CCOR.US	Core Alternative ETF	20260831	26.26	26.358	26.26	26.358	500	26.358	up	up	correct
CEF.US	Sprott Physical Gold and Silver Trust	20260831	45.4	45.67	45.2	45.56	160000	45.56	up	down	incorrect
CEFD.US	ETRACS Monthly Pay 1.5X Leveraged Closed	20260831	19.09	19.15	19.09	19.09	1138	19.09
CEW.US	WisdomTree Emerging Currency Strategy Fund	20260831	19.89	19.89	19.82	19.82	14200	19.82	down	up	incorrect
CGW.US	Invesco Exchange	20260831	65.05	65.05	64.77	64.89	21307	64.89	down	down	correct
CHAU.US	Direxion Daily CSI 300 China A Share Bull 2X Shares	20260831	21.74	21.74	21.615	21.6166	40433	21.6166	down	down	correct
CHGX.US	ETF Series Solutions	20260831	33.78	33.82	33.765	33.8138	3384	33.8138	up	up	correct
CHIQ.US	Global X MSCI China Consumer Disc ETF	20260831	17.35	17.35	17.14	17.14	22300	17.14	down	down	correct
CLSM.US	Cabana Target Leading Sector Moderate ETF	20260831	27.394	27.473	27.394	27.473	4200	27.473	up	up	correct
CMBS.US	iShares Trust	20260831	48.1813	48.3497	48.16	48.3	46392	48.1525	up	up	correct
CMDY.US	iShares Bloomberg Roll Select Broad Commodity ETF	20260831	63.68	63.68	63.07	63.56	138600	63.56	down	down	correct
CMF.US	iShares Trust	20260831	56.14	56.235	56.115	56.19	921303	56.0462	up	up	correct
CNBS.US	Amplify ETF Trust	20260831	28.47	28.71	28.3	28.5301	5527	28.5301	up	up	correct
CNRG.US	SPDR Kensho Clean Power ETF	20260831	87.07	87.07	86.1866	86.4638	6951	86.4638	down	down	correct
CNXT.US	VanEck Vectors ChinaAMC SME	20260831	49.08	49.175	48.932	49.16	73400	49.16	up	up	correct
COM.US	Direxion Shares ETF Trust	20260831	35.3	35.73	35.205	35.73	270252	35.73	up	up	correct
COMB.US	GraniteShares Bloomberg Commodity Broad Strategy No K	20260831	27.65	27.797	27.65	27.797	17100	27.797	up	up	correct
COPX.US	Global X Copper Miners ETF	20260831	94.4	94.65	92.28	92.86	2752600	92.86	down	down	correct
CORN.US	Teucrium Commodity Trust	20260831	19.87	20.06	19.81	20.06	684195	20.06	up	up	correct
CORP.US	PIMCO Investment Grade Corporate Bond Index Exchange	20260831	94.99	94.9984	94.89	94.98	59625	94.59	down	up	incorrect
CPER.US	United States Copper Index Fund LP	20260831	40.26	40.26	39.82	40	648729	40	down	down	correct
CQQQ.US	Invesco China Technology ETF	20260831	49.55	49.62	49.13	49.14	557900	49.14	down	down	correct
CRAK.US	VanEck Vectors ETF Trust	20260831	61.5	61.795	60.61	61.41	456000	61.41	down	down	correct
CRBN.US	iShares Trust	20260831	258.898	259.36	258.75	259.23	4300	259.23	up	up	correct
CRPT.US	First Trust SkyBridge Crypto Industry and Digital Economy ETF	20260831	14.47	14.87	14.04	14.703	69000	14.703	up	up	correct
CSD.US	Invesco S&P Spin	20260831	131.11	131.5499	130.41	131.1785	11771	131.1785	up	up	correct
CTEX.US	ProShares S&P Kensho Cleantech ETF	20260831	31.8	31.8	31.4161	31.4161	933	31.4161	down	down	correct
CURE.US	Direxion Shares ETF Trust	20260831	134.16	135.6	131.58	134.62	65100	134.62	up	down	incorrect
CUT.US	Invesco MSCI Global Timber ETF	20260831	29.79	29.79	29.75	29.75	500	29.75	down	down	correct
CVY.US	Invesco Zacks Multi	20260831	30.4701	30.54	30.401	30.4754	1890	30.4754	up	down	incorrect
CWB.US	SPDR Bloomberg Barclays Convertible Securities ETF	20260831	101.91	102.4076	101.715	102.19	244050	102.0352	up	up	correct
CWEB.US	Direxion Shares ETF Trust	20260831	21.33	21.41	20.57	20.57	356600	20.57	down	down	correct
CWI.US	SPDR MSCI ACWI ex	20260831	41.54	41.54	41.2001	41.31	123828	41.31	down	down	correct
CWS.US	AdvisorShares Focused Equity ETF	20260831	71.94	71.99	71.69	71.875	4500	71.875	down	down	correct
CZA.US	Invesco Zacks Mid	20260831	125.6	125.68	124.83	125.0763	2066	125.0763	down	up	incorrect
DAT.US	ProShares Big Data Refiners ETF	20260831	51.78	51.8387	51.78	51.8387	622	51.8387	up	up	correct
DBA.US	Invesco DB Multi	20260831	29.09	29.36	29.04	29.32	2298600	29.32	up	up	correct
DBAW.US	Xtrackers MSCI All World ex U.S. Hedged Equity ETF	20260831	48.59	48.59	48.3	48.52	13800	48.52	down	down	correct
DBB.US	Invesco DB Multi	20260831	25.47	25.7	25.47	25.61	126100	25.61	up	up	correct
DBC.US	Invesco DB Commodity Index Tracking Fund	20260831	31.15	31.32	31.04	31.3	579600	31.3	up	down	incorrect
DBE.US	Invesco DB Energy Fund	20260831	33	33.24	32.97	33	36000	33
DBEF.US	Xtrackers MSCI EAFE Hedged Equity ETF	20260831	56.03	56.2	55.62	55.74	312300	55.74	down	down	correct
DBEM.US	Xtrackers MSCI Emerging Markets Hedged Equity ETF	20260831	39.16	39.16	38.92	39.12	3500	39.12	down	down	correct
DBEU.US	Xtrackers MSCI Europe Hedged Equity ETF	20260831	54.87	54.95	54.48	54.64	14100	54.64	down	down	correct
DBEZ.US	Xtrackers MSCI Eurozone Hedged Equity ETF	20260831	63.51	63.51	63.132	63.132	300	63.132	down	down	correct
DBJP.US	Xtrackers MSCI Japan Hedged Equity ETF	20260831	117.08	117.08	115.55	116.15	27700	116.15	down	down	correct
DBMF.US	iM DBi Managed Futures Strategy ETF	20260831	31.41	31.52	31.38	31.38	3202900	31.38	down	down	correct
DBO.US	Invesco DB Oil Fund	20260831	22	22.15	21.86	22.01	253000	22.01	up	up	correct
DBP.US	Invesco DB Precious Metals Fund	20260831	103.17	103.17	102.13	102.57	10600	102.57	down	down	correct
DDM.US	ProShares Ultra Dow30	20260831	67.67	67.68	67.01	67.23	141300	67.23	down	up	incorrect
DEED.US	First Trust TCW Securitized Plus ETF	20260831	21.09	21.09	21.04	21.04	5702	21.04	down	down	correct
DEEF.US	Xtrackers FTSE Developed ex US Multifactor ETF	20260831	40.3397	40.3397	40.3397	40.3397	178	40.3397
DEEP.US	Roundhill Acquirers Deep Value ETF	20260831	43.949	43.949	43.564	43.564	799	43.564	down	down	correct
DEM.US	WisdomTree Trust	20260831	55.87	55.87	55.51	55.64	359300	55.64	down	down	correct
DES.US	WisdomTree U.S. SmallCap Dividend Fund	20260831	40.43	40.57	40.04	40.16	82200	40.16	down	down	correct
DEUS.US	Xtrackers Russell US Multifactor ETF	20260831	67.1	67.1	66.897	66.991	4500	66.991	down	down	correct
DEW.US	WisdomTree Global High Dividend Fund	20260831	72.66	72.66	72.01	72.01	2274	72.01	down	down	correct
DFAC.US	Dimensional U.S. Core Equity 2 ETF	20260831	45.53	45.565	45.29	45.38	1879994	45.38	down	down	correct
DFAE.US	Dimensional ETF Trust	20260831	39.86	39.93	39.585	39.72	856100	39.72	down	down	correct
DFAI.US	Dimensional International Core Equity Market ETF	20260831	43.29	43.29	42.98	43.06	1480732	43.06	down	down	correct
DFAS.US	Dimensional U.S. Small Cap ETF	20260831	82.05	82.05	81.4301	81.63	346288	81.63	down	up	incorrect
DFAT.US	Dimensional U.S. Targeted Value ETF	20260831	71.25	71.25	70.74	70.86	191554	70.86	down	down	correct
DFAU.US	Dimensional US Core Equity Market ETF	20260831	53.06	53.06	52.84	52.96	413997	52.96	down	down	correct
DFCF.US	Dimensional ETF Trust	20260831	41.46	41.5	41.44	41.49	1138200	41.49	up	down	incorrect
DFE.US	WisdomTree Europe SmallCap Dividend Fund	20260831	77.96	77.96	77.64	77.84	6800	77.84	down	up	incorrect
DFEN.US	Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace	20260831	66.02	66.12	63.35	63.89	319200	63.89	down	down	correct
DFIP.US	Dimensional ETF Trust	20260831	40.19	40.2	40.15	40.2	95332	40.2	up	up	correct
DFIV.US	DFIV	20260831	58.29	58.33	57.935	58.04	873747	58.04	down	down	correct
DFJ.US	WisdomTree Japan SmallCap Dividend Fund	20260831	114.77	114.77	114	114.56	25700	114.56	down	down	correct
DFNM.US	Dimensional ETF Trust	20260831	47.46	47.5	47.44	47.495	196900	47.495	up	up	correct
DFSD.US	Dimensional ETF Trust	20260831	47.25	47.28	47.24	47.26	396130	47.26	up	up	correct
DFUS.US	Dimensional U.S. Equity ETF	20260831	83.76	83.76	83.43	83.63	387410	83.63	down	down	correct
DGP.US	DB Gold Double Long ETN	20260831	157.9	158.79	156.48	157.2	202200	157.2	down	down	correct
DGRO.US	iShares Core Dividend Growth ETF	20260831	79.13	79.287	78.9	79.02	1347000	79.02	down	down	correct
DGS.US	WisdomTree Emerging Markets SmallCap Dividend Fund	20260831	64.31	64.31	63.93	64.27	27700	64.27	down	up	incorrect
DGT.US	SPDR Series Trust	20260831	191.06	191.32	190.62	191.01	5000	191.01	down	down	correct
DGZ.US	DB Gold Short ETN	20260831	5.5	5.5	5.16	5.16	400	5.16	down	down	correct
DHS.US	WisdomTree U.S. High Dividend Fund	20260831	118.19	118.19	117.66	117.88	31200	117.88	down	down	correct
DIA.US	SPDR Dow Jones Industrial Average ETF Trust	20260831	533.56	533.56	530.78	531.57	1744800	531.57	down	down	correct
DIAL.US	Columbia Diversified Fixed Income Allocation ETF	20260831	17.93	17.94	17.91	17.93	31383	17.845
DIG.US	ProShares Ultra Oil & Gas	20260831	69.41	70.725	68.4	69.92	16859	69.92	up	up	correct
DIM.US	WisdomTree International MidCap Dividend Fund	20260831	89.73	89.73	89.43	89.52	1500	89.52	down	down	correct
DIV.US	Global X SuperDividend U.S. ETF	20260831	19.87	19.89	19.75	19.8	101900	19.8	down	down	correct
DIVO.US	Amplify ETF Trust	20260831	48.39	48.41	48.19	48.29	1045100	48.29	down	down	correct
DIVS.US	SmartETFs Dividend Builder ETF	20260831	34.606	34.606	34.606	34.606	200	34.606
DIVZ.US	Listed Funds Trust	20260831	38.34	38.38	38.26	38.32	70000	38.32	down	down	correct
DJD.US	Invesco Dow Jones Industrial Average Dividend ETF	20260831	66.08	66.08	65.875	65.89	64500	65.89	down	down	correct
DJP.US	iPath Bloomberg Commodity Index Total Return(SM) ETN	20260831	51	51.35	50.97	51.35	34500	51.35	up	up	correct
DLN.US	WisdomTree U.S. LargeCap Dividend Fund	20260831	100.44	100.44	100.06	100.27	74800	100.27	down	down	correct
DLS.US	WisdomTree International SmallCap Dividend Fund	20260831	89.56	89.56	88.98	89.39	14400	89.39	down	down	correct
DNL.US	WisdomTree Global ex	20260831	46.58	46.59	46.3	46.32	12900	46.32	down	down	correct
DOG.US	ProShares Short Dow30	20260831	21.35	21.46	21.35	21.44	1806100	21.44	up	up	correct
DOL.US	WisdomTree International LargeCap Dividend Fund	20260831	77.23	77.23	76.67	76.75	13200	76.75	down	up	incorrect
DON.US	WisdomTree U.S. MidCap Dividend Fund	20260831	57.73	57.73	57.32	57.4	70008	57.4	down	up	incorrect
DOO.US	WisdomTree International Dividend ex	20260831	61.9	62.31	61.16	61.85	186627	61.85	down	down	correct
DPST.US	Direxion Shares ETF Trust	20260831	133.54	133.554	129.856	130.49	195700	130.49	down	up	incorrect
DRIP.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares	20260831	34.29	35.86	33.74	34.63	649907	34.63	up	up	correct
DRN.US	Direxion Shares ETF Trust	20260831	10.5	10.5	10.16	10.35	1526900	10.35	down	down	correct
DRV.US	Direxion Daily MSCI Real Estate Bear 3X Shares	20260831	18.94	19.43	18.87	19.12	129600	19.12	up	up	correct
DSI.US	iShares MSCI KLD 400 Social ETF	20260831	147.09	147.27	146.78	146.99	106900	146.99	down	down	correct
DSTL.US	Distillate U.S. Fundamental Stability & Value ETF	20260831	69.93	69.93	69.47	69.64	53200	69.64	down	up	incorrect
DSTX.US	ETF Series Solutions	20260831	36.07	36.092	36.04	36.092	1200	36.092	up	down	incorrect
DTD.US	WisdomTree U.S. Total Dividend Fund	20260831	96.91	96.91	96.51	96.72	24300	96.72	down	down	correct
DTEC.US	ALPS Disruptive Technologies ETF	20260831	52.98	53.31	52.97	53.31	5800	53.31	up	up	correct
DTH.US	WisdomTree International High Dividend Fund	20260831	58.66	58.68	58.31	58.51	11700	58.51	down	down	correct
DUG.US	ProShares UltraShort Oil & Gas	20260831	14.71	14.98	14.38	14.61	184800	14.61	down	down	correct
DUSL.US	Direxion Shares ETF Trust	20260831	87.25	87.25	85.69	86.17	17000	86.17	down	down	correct
DUST.US	Direxion Daily Gold Miners Index Bear 2X Shares	20260831	32.7	34.1	32.44	33.13	1457100	33.13	up	up	correct
DVYE.US	iShares Inc.	20260831	35.5	35.53	35.29	35.36	79000	35.36	down	down	correct
DWM.US	WisdomTree International Equity Fund	20260831	76.48	76.49	75.96	76.11	6400	76.11	down	up	incorrect
DWMF.US	WisdomTree International Multifactor Fund	20260831	34.12	34.12	34.12	34.12	100	34.12
DWX.US	SPDR S&P International Dividend ETF	20260831	48.07	48.07	47.81	47.91	17000	47.91	down	down	correct
DXD.US	ProShares Trust	20260831	16.62	16.79	16.62	16.75	701400	16.75	up	up	correct
DXJ.US	WisdomTree Japan Hedged Equity Fund	20260831	180.92	180.99	179.33	179.61	138800	179.61	down	down	correct
DYLD.US	Two Roads Shared Trust	20260831	22.29	22.29	22.16	22.2	3235	22.2	down	down	correct
DYNF.US	BlackRock ETF Trust	20260831	69.56	69.56	69.225	69.47	2224100	69.47	down	down	correct
DZZ.US	DB Gold Double Short ETN	20260831	1.71	1.71	1.7	1.71	1100	1.71
EAGG.US	iShares Trust	20260831	46.64	46.65	46.5821	46.65	290274	46.4881	up	down	incorrect
EAPR.US	Innovator MSCI Emerging Markets Power Buffer ETF	20260831	33.61	33.692	33.58	33.692	5700	33.692	up	down	incorrect
EASG.US	Xtrackers MSCI EAFE ESG Leaders Equity ETF	20260831	39.2	39.32	38.96	39.091	7400	39.091	down	up	incorrect
EBND.US	SPDR Bloomberg Barclays Emerging Markets Local Bond ETF	20260831	21.14	21.16	21.12	21.14	191886	21.0335
ECNS.US	iShares Trust	20260831	29.07	29.07	28.86	28.86	16600	28.86	down	down	correct
ECON.US	Columbia Emerging Markets Consumer ETF	20260831	35.66	35.73	35.41	35.53	9300	35.53	down	down	correct
EDC.US	Direxion Daily MSCI Emerging Markets Bull 3X Shares	20260831	80.07	80.47	78.41	79.12	45900	79.12	down	down	correct
EDIV.US	SPDR Index Shares Funds	20260831	41.93	41.99	41.78	41.83	41900	41.83	down	down	correct
EDOG.US	ALPS Emerging Sector Dividend Dogs ETF	20260831	25.34	25.34	25.34	25.34	200	25.34
EDOW.US	First Trust Dow 30 Equal Weight ETF	20260831	46.451	46.451	46.2	46.267	6000	46.267	down	down	correct
EDV.US	Vanguard Extended Duration Treasury Index Fund ETF Shares	20260831	60.13	60.19	59.78	60.17	1671700	60.17	up	up	correct
EDZ.US	Direxion Daily MSCI Emerging Markets Bear 3X Shares	20260831	14.54	14.84	14.45	14.75	132400	14.75	up	down	incorrect
EELV.US	Invesco S&P Emerging Markets Low Volatility ETF	20260831	28.91	29.04	28.88	28.9	17600	28.9	down	up	incorrect
EEM.US	iShares MSCI Emerging Markets ETF	20260831	67.29	67.41	66.81	67.02	20905000	67.02	down	down	correct
EEMO.US	Invesco S&P Emerging Markets Momentum ETF	20260831	22.27	22.27	22.12	22.18	54300	22.18	down	down	correct
EEMS.US	iShares MSCI Emerging Markets Small	20260831	76.47	76.56	76.2	76.32	14500	76.32	down	down	correct
EEMX.US	SPDR MSCI Emerging Markets Fossil Fuel Free ETF	20260831	53.2	53.2	52.85	52.9592	1531	52.9592	down	down	correct
EES.US	WisdomTree U.S. SmallCap Earnings Fund	20260831	68.06	68.23	67.57	67.8	7000	67.8	down	down	correct
EET.US	ProShares Ultra MSCI Emerging Markets	20260831	111.31	111.33	109.64	110.44	24000	110.44	down	down	correct
EEV.US	ProShares Trust	20260831	10.72	10.79	10.67	10.76	14100	10.76	up	up	correct
EFA.US	iShares MSCI EAFE ETF	20260831	108.04	108.07	107.27	107.45	9539200	107.45	down	down	correct
EFAX.US	SPDR MSCI EAFE Fossil Fuel Free ETF	20260831	55.7508	55.76	55.5	55.5542	4182	55.5542	down	down	correct
EFIV.US	SPDR S&P 500 ESG ETF	20260831	75.05	75.06	74.8192	74.98	43326	74.98	down	down	correct
EFO.US	ProShares Ultra MSCI EAFE	20260831	77.66	77.71	76.95	77.24	6000	77.24	down	up	incorrect
EFU.US	ProShares UltraShort MSCI EAFE	20260831	6.83	6.85	6.83	6.85	700	6.85	up	up	correct
EFZ.US	ProShares Short MSCI EAFE	20260831	22.44	22.44	22.39	22.41	3900	22.41	down	down	correct
EIDO.US	iShares MSCI Indonesia ETF	20260831	12.83	12.83	12.72	12.73	581200	12.73	down	down	correct
EINC.US	VanEck Vectors Energy Income ETF	20260831	121.05	122.28	121.03	122.28	4700	122.28	up	up	correct
EIRL.US	iShares Trust	20260831	83.58	83.58	82.78	82.9943	8114	82.9943	down	down	correct
EIS.US	iShares MSCI Israel ETF	20260831	122.31	123.03	122.31	122.8	24900	122.8	up	up	correct
EJAN.US	Innovator MSCI Emerging Markets Power Buffer ETF January	20260831	36.97	36.97	36.9	36.9646	682	36.9646	down	down	correct
EJUL.US	Innovator MSCI Emerging Markets Power Buffer ETF	20260831	31.46	31.46	31.28	31.39	17101	31.39	down	up	incorrect
ELD.US	WisdomTree Emerging Markets Local Debt Fund	20260831	28.9	28.9	28.66	28.7	13900	28.7	down	down	correct
EMBD.US	Global X Emerging Markets Bond ETF	20260831	23.55	23.59	23.54	23.559	14800	23.447	up	down	incorrect
EMHC.US	SPDR Bloomberg Barclays Emerging Markets USD Bond ETF	20260831	24.92	24.92	24.88	24.9	18800	24.787	down	down	correct
EMLC.US	VanEck Vectors ETF Trust	20260831	25.61	25.63	25.58	25.61	3931370	25.4796
EMLP.US	First Trust North American Energy Infrastructure Fund	20260831	43.95	44.15	43.84	44.13	264500	44.13	up	up	correct
EMMF.US	WisdomTree Emerging Markets Multifactor Fund	20260831	38.37	38.37	38.1	38.23	10200	38.23	down	down	correct
EMNT.US	EMNT	20260831	99.05	99.07	99.05	99.055	4600	98.725	up	up	correct
EMQQ.US	EMQQ The Emerging Markets Internet & Ecommerce ETF	20260831	33.95	33.95	33.535	33.55	16600	33.55	down	down	correct
EMTY.US	ProShares Trust	20260831	24.322	24.322	24.322	24.322	100	24.322
ENFR.US	Alerian Energy Infrastructure ETF	20260831	40.03	40.235	39.76	40.15	53506	40.15	up	up	correct
EOCT.US	Innovator ETFs Trust	20260831	35.12	35.12	35.1183	35.1183	573	35.1183	down	down	correct
EPHE.US	iShares MSCI Philippines ETF	20260831	23.78	23.82	23.69	23.75	163200	23.75	down	up	incorrect
EPI.US	WisdomTree India Earnings Fund	20260831	43.15	43.26	42.99	43.07	203200	43.07	down	up	incorrect
EPOL.US	iShares Trust	20260831	44.41	44.41	44.01	44.1	278000	44.1	down	up	incorrect
EPP.US	iShares MSCI Pacific ex Japan ETF	20260831	58.03	58.03	57.75	57.79	319500	57.79	down	down	correct
EPS.US	WisdomTree U.S. Earnings 500 Fund	20260831	80.71	80.76	80.44	80.68	94800	80.68	down	down	correct
EPU.US	iShares MSCI Peru ETF	20260831	92.58	92.58	91.29	91.56	21800	91.56	down	down	correct
EPV.US	ProShares UltraShort FTSE Europe	20260831	17.11	17.2	17.05	17.16	7900	17.16	up	up	correct
EQAL.US	Invesco Russell 1000 Equal Weight ETF	20260831	61.22	61.22	60.89	61.08	29300	61.08	down	down	correct
EQL.US	ALPS Equal Sector Weight ETF	20260831	51.97	51.97	51.7	51.85	18100	51.85	down	down	correct
EQWL.US	Invesco Exchange	20260831	134.56	134.79	134.21	134.63	107700	134.63	up	up	correct
ERTH.US	Invesco Exchange	20260831	45.76	45.89	45.7	45.85	3900	45.85	up	up	correct
ERX.US	Direxion Shares ETF Trust	20260831	107.63	109.84	105.78	108.34	291300	108.34	up	up	correct
ERY.US	Direxion Daily Energy Bear 2X Shares	20260831	9	9.1777	8.8	8.94	12579780	8.94	down	down	correct
ESBA.US	Empire State Realty OP L.P	20260831	4.41	4.4301	4.38	4.41	1060	4.41
ESGA.US	American Century Sustainable Equity ETF	20260831	57.62	57.62	57.5	57.5	690	57.5	down	down	correct
ESGY.US	American Century Sustainable Growth ETF	20260831	76.56	76.58	76.48	76.58	3974	76.58	up	down	incorrect
ETHO.US	Etho Climate Leadership U.S. ETF	20260831	81.57	81.57	80.92	81.091	1700	81.091	down	up	incorrect
EUDG.US	WisdomTree Trust	20260831	39.86	39.86	39.72	39.788	600	39.788	down	down	correct
EUM.US	ProShares Short MSCI Emerging Markets	20260831	15.72	15.82	15.7	15.77	56300	15.77	up	down	incorrect
EUO.US	ProShares Trust II	20260831	29.95	30.01	29.87	29.87	6000	29.87	down	down	correct
EURL.US	Direxion Daily FTSE Europe Bull 3X Shares	20260831	50.34	50.57	49.73	50.26	11700	50.26	down	down	correct
EUSA.US	iShares MSCI USA Equal Weighted ETF	20260831	117.34	117.34	116.93	117.15	51200	117.15	down	down	correct
EUSB.US	iShares Trust	20260831	42.81	42.82	42.7679	42.82	112275	42.673	up	up	correct
EVNT.US	EVNT	20260831	12.5	12.5	12.18	12.23	5917	12.23	down	down	correct
EVX.US	VanEck Vectors ETF Trust	20260831	40.75	40.75	40.44	40.6	10600	40.6	down	up	incorrect
EWA.US	iShares MSCI Australia ETF	20260831	30.08	30.12	29.97	30.02	2172100	30.02	down	up	incorrect
EWC.US	iShares MSCI Canada ETF	20260831	61.81	61.82	61.2	61.43	1512500	61.43	down	down	correct
EWD.US	iShares MSCI Sweden ETF	20260831	53.55	53.72	53.3	53.41	48222	53.41	down	down	correct
EWG.US	iShares MSCI Germany ETF	20260831	44.42	44.5	44.18	44.23	1261800	44.23	down	down	correct
EWH.US	iShares Inc.	20260831	23.01	23.01	22.88	22.91	1433700	22.91	down	down	correct
EWI.US	iShares MSCI Italy ETF	20260831	62.55	62.64	62.2	62.28	342700	62.28	down	down	correct
EWJ.US	iShares MSCI Japan ETF	20260831	96.45	96.52	95.64	95.88	5305500	95.88	down	down	correct
EWK.US	iShares MSCI Belgium ETF	20260831	27.69	27.69	27.54	27.54	15100	27.54	down	down	correct
EWL.US	iShares MSCI Switzerland ETF	20260831	63.21	63.3	62.71	62.8	241100	62.8	down	down	correct
EWM.US	iShares MSCI Malaysia ETF	20260831	28.26	28.41	28.26	28.39	102800	28.39	up	up	correct
EWN.US	iShares MSCI Netherlands ETF	20260831	68.92	68.92	68.19	68.32	23700	68.32	down	down	correct
EWO.US	iShares MSCI Austria ETF	20260831	44.4	44.45	43.41	44.04	434200	44.04	down	down	correct
EWP.US	iShares MSCI Spain ETF	20260831	62.65	62.77	62.28	62.4	129500	62.4	down	down	correct
EWQ.US	iShares MSCI France ETF	20260831	46.25	46.25	45.78	45.86	186000	45.86	down	down	correct
EWS.US	iShares MSCI Singapore ETF	20260831	34.27	34.27	34.11	34.17	541000	34.17	down	down	correct
EWT.US	iShares MSCI Taiwan ETF	20260831	108.39	108.76	107.64	108.03	4644300	108.03	down	down	correct
EWU.US	iShares MSCI United Kingdom ETF	20260831	48.63	48.63	48.27	48.37	1674300	48.37	down	up	incorrect
EWV.US	ProShares UltraShort MSCI Japan	20260831	16.62	16.72	16.62	16.64	1200	16.64	up	up	correct
EWW.US	iShares MSCI Mexico ETF	20260831	76.55	76.93	75.92	76.72	1256300	76.72	up	up	correct
EWX.US	SPDR S&P Emerging Markets Small Cap ETF	20260831	73.66	73.66	73.17	73.45	15600	73.45	down	down	correct
EWY.US	iShares MSCI South Korea ETF	20260831	181.05	182.27	179.24	180.86	9901600	180.86	down	down	correct
EWZ.US	iShares MSCI Brazil ETF	20260831	36.18	36.34	35.8	36.03	24264300	36.03	down	down	correct
EXI.US	iShares Global Industrials ETF	20260831	198.93	198.93	197.375	197.8	44009	197.8	down	down	correct
EZA.US	iShares MSCI South Africa ETF	20260831	70.99	70.99	70.01	70.5	289400	70.5	down	down	correct
EZJ.US	ProShares Ultra MSCI Japan	20260831	68.83	68.83	67.4525	67.4525	32150	67.4525	down	down	correct
EZM.US	WisdomTree U.S. MidCap Earnings Fund	20260831	75.98	75.98	75.57	75.71	9100	75.71	down	down	correct
FAN.US	First Trust Global Wind Energy ETF	20260831	23.74	23.75	23.6	23.63	25500	23.63	down	up	incorrect
FAS.US	Direxion Shares ETF Trust	20260831	180.86	180.86	179	179.06	201700	179.06	down	down	correct
FAZ.US	Direxion Shares ETF Trust	20260831	31.49	31.8	31.48	31.77	586500	31.77	up	up	correct
FBND.US	Fidelity Total Bond ETF	20260831	44.74	44.76	44.6632	44.75	3224803	44.75	up	up	correct
FBT.US	First Trust NYSE Arca Biotechnology Index Fund	20260831	265.6	267.99	263.17	267.15	42400	267.15	up	up	correct
FCG.US	First Trust Natural Gas ETF	20260831	31.39	31.6	30.87	31.2	883000	31.2	down	down	correct
FCOM.US	Fidelity MSCI Communication Services Index ETF	20260831	70.89	70.89	70.19	70.38	77100	70.38	down	down	correct
FCOR.US	Fidelity Merrimack Street Trust	20260831	46.12	46.12	46.05	46.11	48907	46.11	down	down	correct
FDD.US	First Trust Exchange	20260831	20.59	20.59	20.46	20.52	131300	20.52	down	down	correct
FDHY.US	Fidelity High Yield Factor ETF	20260831	48.85	49.04	48.85	48.91	74110	48.91	up	up	correct
FDIS.US	Fidelity MSCI Consumer Discretionary Index ETF	20260831	101.77	102.12	101.39	101.61	58400	101.61	down	down	correct
FDL.US	First Trust Morningstar Dividend Leaders Index Fund	20260831	53.04	53.07	52.81	52.93	467400	52.93	down	down	correct
FDLO.US	Fidelity Low Volatility Factor ETF	20260831	72.92	72.92	72.6	72.63	31500	72.63	down	down	correct
FDM.US	First Trust Dow Jones Select MicroCap Index Fund	20260831	92.14	92.14	91.68	91.91	6500	91.91	down	down	correct
FDMO.US	Fidelity Momentum Factor ETF	20260831	93.62	93.75	93.075	93.63	78300	93.63	up	up	correct
FDN.US	First Trust Exchange	20260831	292.63	293.8	291.35	292.49	138100	292.49	down	down	correct
FDRR.US	Fidelity Dividend ETF for Rising Rates	20260831	69.53	69.53	69.2	69.415	11500	69.415	down	down	correct
FDVV.US	Fidelity High Dividend ETF	20260831	63	63.04	62.665	62.76	732900	62.76	down	down	correct
FEDM.US	FEDM	20260831	66.2551	66.2551	66.2551	66.2551	54	66.2551
FEIG.US	FEIG	20260831	39.995	39.995	39.995	39.995	100	39.827
FENY.US	Fidelity MSCI Energy Index ETF	20260831	35.36	35.69	34.99	35.45	864800	35.45	up	up	correct
FEUS.US	FEUS	20260831	84.12	84.1555	84.12	84.1555	6150	84.1555	up	up	correct
FEZ.US	SPDR EURO STOXX 50 ETF	20260831	71.32	71.37	70.65	70.84	1062900	70.84	down	down	correct
FFIU.US	Fieldstone UVA Unconstrained Medium	20260831	21.435	21.4367	21.435	21.4367	370	21.4367	up	up	correct
FFND.US	Northern Lights Fund Trust II	20260831	32.79	32.86	32.79	32.86	2408	32.86	up	up	correct
FFTY.US	Innovator ETFs Trust	20260831	36.42	36.42	35.9	36.228	35800	36.228	down	down	correct
FGD.US	First Trust Dow Jones Global Select Dividend Index Fund	20260831	35.74	35.75	35.56	35.63	135800	35.63	down	down	correct
FHLC.US	Fidelity MSCI Health Care Index ETF	20260831	82.6	82.89	82.01	82.73	304800	82.73	up	up	correct
FIDI.US	Fidelity International High Dividend ETF	20260831	29.32	29.4	29.26	29.3	43800	29.3	down	up	incorrect
FIDU.US	Fidelity Covington Trust	20260831	93.37	93.37	92.67	92.82	119100	92.82	down	up	incorrect
FIEE.US	UBS AG FI Enhanced Europe 50 ETN	20260831	4.07	4.07	3.9	3.98	16900	3.98	down	up	incorrect
FIGB.US	Fidelity Investment Grade Bond ETF	20260831	42.12	42.171	42.05	42.14	63400	42.14	up	up	correct
FILL.US	iShares MSCI Global Energy Producers ETF	20260831	67	67	67	67	400	67
FISK.US	Empire State Realty OP L.P	20260831	4.49	4.49	4.49	4.49	0	4.49
FISR.US	SPDR SSGA Fixed Income Sector Rotation ETF	20260831	25.23	25.23	25.181	25.22	68600	25.129	down	down	correct
FITE.US	SPDR S&P Kensho Future Security ETF	20260831	111.48	112.13	110.81	111.45	9289	111.45	down	down	correct
FIVA.US	Fidelity International Value Factor ETF	20260831	40	40	39.65	39.74	149900	39.74	down	down	correct
FIW.US	First Trust Exchange	20260831	110.2	110.2	109.37	109.58	400600	109.58	down	down	correct
FLAU.US	Franklin FTSE Australia ETF	20260831	36.38	36.45	35.86	35.944	8700	35.944	down	down	correct
FLAX.US	Franklin FTSE Asia ex Japan ETF	20260831	36.68	36.68	36.545	36.639	1100	36.639	down	up	incorrect
FLBR.US	Franklin FTSE Brazil ETF	20260831	22.39	22.48	22.17	22.31	139952	22.31	down	down	correct
FLCA.US	Franklin Templeton ETF Trust	20260831	55.2	55.2	54.67	54.81	28500	54.81	down	down	correct
FLCB.US	Franklin Templeton ETF Trust	20260831	21.04	21.06	21.02	21.04	3182100	20.9682
FLCH.US	Franklin FTSE China ETF	20260831	21.87	21.88	21.67	21.67	31300	21.67	down	down	correct
FLCO.US	Franklin Liberty Investment Grade Corporate ETF	20260831	20.965	20.975	20.95	20.955	260332	20.8755	down	down	correct
FLEE.US	Franklin FTSE Europe ETF	20260831	40.07	40.07	39.805	39.9	12600	39.9	down	down	correct
FLGB.US	Franklin FTSE United Kingdom ETF	20260831	37.49	37.529	37.175	37.27	27600	37.27	down	down	correct
FLGR.US	Franklin FTSE Germany ETF	20260831	34.545	34.58	34.439	34.439	1600	34.439	down	down	correct
FLGV.US	Franklin Liberty U.S. Treasury Bond ETF	20260831	19.95	19.96	19.93	19.96	713996	19.8983	up	up	correct
FLIN.US	Franklin FTSE India ETF	20260831	35.76	35.86	35.63	35.67	169600	35.67	down	down	correct
FLJH.US	Franklin Templeton ETF Trust	20260831	46.53	46.53	46.13	46.21	20900	46.21	down	down	correct
FLJP.US	Franklin FTSE Japan ETF	20260831	41.1	41.115	40.76	40.85	514700	40.85	down	up	incorrect
FLKR.US	Franklin FTSE South Korea ETF	20260831	59.75	60.12	59.1	59.62	797000	59.62	down	down	correct
FLLA.US	Franklin FTSE Latin America ETF	20260831	27.46	27.5	27.28	27.38	11100	27.38	down	up	incorrect
FLMB.US	Franklin Liberty Federal Tax	20260831	23.24	23.27	23.22	23.2548	29637	23.1775	up	down	incorrect
FLMI.US	Franklin Liberty Intermediate Municipal Opportunities ETF	20260831	24.51	24.57	24.46	24.49	779200	24.49	down	up	incorrect
FLMX.US	Franklin FTSE Mexico ETF	20260831	36.96	37.29	36.84	37.29	63600	37.29	up	down	incorrect
FLRG.US	Fidelity Covington Trust	20260831	42.35	42.35	42.1701	42.2678	8502	42.2678	down	down	correct
FLRN.US	SPDR Bloomberg Barclays Investment Grade Floating Rate ETF	20260831	30.85	30.86	30.84	30.86	964824	30.7508	up	up	correct
FLRT.US	Pacer Funds Trust	20260831	46.67	46.71	46.67	46.71	112200	46.71	up	up	correct
FLSA.US	Franklin FTSE Saudi Arabia ETF	20260831	33.43	33.43	33.43	33.43	200	33.43
FLSP.US	Franklin Liberty Systematic Style Premia ETF	20260831	28.29	28.375	28.091	28.3	84000	28.3	up	down	incorrect
FLSW.US	Franklin FTSE Switzerland ETF	20260831	43.79	43.79	43.405	43.64	66000	43.64	down	up	incorrect
FLTB.US	Fidelity Merrimack Street Trust	20260831	49.8	49.8699	49.78	49.84	48436	49.84	up	down	incorrect
FLTR.US	VanEck Vectors ETF Trust	20260831	25.6	25.61	25.6	25.6	1178900	25.5093
FLTW.US	Franklin FTSE Taiwan ETF	20260831	104.29	104.44	103.38	103.75	93200	103.75	down	down	correct
FLUD.US	Franklin Liberty Ultra Short Bond ETF	20260831	25.03	25.08	25.005	25.02	295866	24.9396	down	down	correct
FLYT.US	Direxion Flight to Safety Strategy ETF	20260831	4.95	4.97	4.71	4.8	58766	4.8	down	down	correct
FMAT.US	Fidelity MSCI Materials Index ETF	20260831	60.9	60.95	60.33	60.46	31700	60.46	down	up	incorrect
FMF.US	First Trust Managed Futures Strategy Fund	20260831	50.97	50.97	50.39	50.59	23349	50.59	down	down	correct
FMNY.US	First Trust Exchange	20260831	26.13	26.13	25.97	25.97	3051	25.97	down	down	correct
FMQQ.US	FMQQ The Next Frontier Internet & Ecommerce ETF	20260831	12.75	12.765	12.73	12.738	1500	12.738	down	down	correct
FNCL.US	Fidelity MSCI Financials Index ETF	20260831	82.42	82.42	82.05	82.06	101300	82.06	down	down	correct
FNDA.US	Schwab Fundamental U.S. Small Company Index ETF	20260831	37.28	37.36	36.96	37.07	2259767	37.07	down	down	correct
FNDB.US	Schwab Fundamental U.S. Broad Market Index ETF	20260831	31.64	31.67	31.5	31.56	1076200	31.56	down	down	correct
FNDC.US	Schwab Fundamental International Small Company Index ETF	20260831	51.45	51.45	51.11	51.24	85300	51.24	down	down	correct
FNDE.US	Schwab Strategic Trust	20260831	42.28	42.34	42.06	42.12	2764300	42.12	down	down	correct
FNDF.US	Schwab Fundamental International Large Company Index ETF	20260831	55.75	55.87	55.42	55.57	1638700	55.57	down	down	correct
FNDX.US	Schwab Fundamental U.S. Large Company Index ETF	20260831	32.47	32.48	32.33	32.38	3245100	32.38	down	down	correct
FNGD.US	MicroSectors FANG+ Index	20260831	26.38	26.78	26.18	26.33	279200	26.33	down	down	correct
FNGG.US	Direxion Daily Select Large Caps & FANGs Bull 2X Shares	20260831	266.7375	266.7375	266.7375	266.7375	1671	266.7375
FNGO.US	MicroSectors FANG+ Index 2X Leveraged ETN	20260831	152.14	152.39	151.201	152.1668	9265	152.1668	up	up	correct
FNGS.US	MicroSectors FANG+ ETN	20260831	80.75	80.79	80.155	80.67	30469	80.67	down	down	correct
FNGU.US	MicroSectors FANG+ Index 3X Leveraged ETN	20260831	33.18	33.48	32.625	33.18	4033716	33.18
FORH.US	ETF Opportunities Trust	20260831	24.5652	24.5652	24.5652	24.5652	36	24.5652
FPE.US	First Trust Preferred Securities and Income ETF	20260831	17.69	17.7	17.66	17.66	898800	17.66	down	up	incorrect
FPEI.US	First Trust Institutional Preferred Securities and Income ETF	20260831	19.06	19.06	18.99	19	739800	19	down	up	incorrect
FPX.US	First Trust US Equity Opportunities ETF	20260831	179.62	180.35	178.81	180.17	42100	180.17	up	up	correct
FQAL.US	Fidelity Quality Factor ETF	20260831	84.67	84.69	84.29	84.69	73900	84.69	up	up	correct
FREL.US	Fidelity Covington Trust	20260831	29.45	29.45	29.13	29.26	196000	29.26	down	down	correct
FRI.US	First Trust S&P REIT Index Fund	20260831	31.57	31.57	31.21	31.39	18600	31.39	down	up	incorrect
FRTY.US	Alger Mid Cap 40 ETF	20260831	22.625	22.79	22.5724	22.7763	9609	22.7763	up	up	correct
FSEC.US	Fidelity Investment Grade Securitized ETF	20260831	43.16	43.24	43.13	43.23	284500	43.23	up	up	correct
FSIG.US	First Trust Exchange	20260831	18.76	18.76	18.75	18.76	216783	18.76
FSMB.US	First Trust Short Duration Managed Municipal ETF	20260831	19.86	19.8792	19.86	19.86	51826	19.86
FSMD.US	Fidelity Covington Trust	20260831	51.18	51.29	50.82	51	152700	51	down	down	correct
FSTA.US	Fidelity MSCI Consumer Staples Index ETF	20260831	53.67	53.67	53.41	53.47	93800	53.47	down	down	correct
FTEC.US	Fidelity MSCI Information Technology Index ETF	20260831	286.47	287.82	285.76	287.56	158000	287.56	up	up	correct
FTSD.US	Franklin ETF Trust	20260831	90.15	90.15	90.03	90.03	12787	89.7335	down	down	correct
FUMB.US	First Trust Ultra Short Duration Municipal ETF	20260831	20.06	20.06	20.05	20.055	43043	20.055	down	down	correct
FUTY.US	Fidelity MSCI Utilities Index ETF	20260831	54.34	54.77	54.13	54.58	490300	54.58	up	down	incorrect
FVAL.US	Fidelity Value Factor ETF	20260831	82.6	82.6	82.24	82.49	48900	82.49	down	down	correct
FVD.US	First Trust Value Line Dividend Index Fund	20260831	50.38	50.39	50.19	50.19	453400	50.19	down	down	correct
FXA.US	Invesco CurrencyShares Australian Dollar Trust	20260831	70.975	71.02	70.93	70.9923	6859	70.8993	up	up	correct
FXB.US	Invesco CurrencyShares British Pound Sterling Trust	20260831	130.25	130.444	130.25	130.373	6031	130.1456	up	up	correct
FXC.US	Invesco CurrencyShares Canadian Dollar Trust	20260831	70.44	70.62	70.44	70.62	23042	70.613	up	up	correct
FXD.US	First Trust Consumer Discretionary AlphaDEX Fund	20260831	68.87	68.87	68.46	68.46	4200	68.46	down	down	correct
FXE.US	Invesco CurrencyShares Euro Currency Trust	20260831	107.13	107.3	107.09	107.25	71095	107.1666	up	down	incorrect
FXF.US	Invesco CurrencyShares Swiss Franc Trust	20260831	109.01	109.14	108.96	108.99	36500	108.99	down	down	correct
FXG.US	First Trust Consumer Staples AlphaDEX Fund	20260831	65.39	65.39	64.93	64.95	14800	64.95	down	down	correct
FXH.US	First Trust Health Care AlphaDEX Fund	20260831	132.75	132.99	131.66	132.89	54700	132.89	up	up	correct
FXI.US	iShares Trust	20260831	35.66	35.7	35.35	35.37	11402100	35.37	down	down	correct
FXL.US	First Trust Technology AlphaDEX Fund	20260831	214.71	216.12	214.545	215.85	17029	215.85	up	down	incorrect
FXN.US	First Trust Energy AlphaDEX Fund	20260831	23.85	24.02	23.47	23.76	425200	23.76	down	up	incorrect
FXO.US	First Trust Financials AlphaDEX Fund	20260831	66.14	66.14	65.87	65.87	35600	65.87	down	down	correct
FXP.US	ProShares UltraShort FTSE China 50	20260831	20.03	20.3	20.03	20.3	1000	20.3	up	up	correct
FXU.US	First Trust Utilities AlphaDEX Fund	20260831	46.45	46.66	46.19	46.52	304400	46.52	up	up	correct
FXY.US	Invesco CurrencyShares Japanese Yen Trust	20260831	57.36	57.46	57.35	57.39	197600	57.39	up	down	incorrect
FXZ.US	First Trust Exchange	20260831	86.21	86.23	85.11	85.46	22400	85.46	down	up	incorrect
GAL.US	SPDR SSgA Global Allocation ETF	20260831	53.73	53.83	53.72	53.81	16100	53.81	up	up	correct
GAMR.US	ETF Managers Trust	20260831	96.519	96.519	96.519	96.519	700	96.519
GBIL.US	Goldman Sachs Access Treasury 0	20260831	100.17	100.18	100.16	100.16	892078	99.8553	down	down	correct
GBUG.US	iPath Gold ETN	20260831	51.72	52.04	50.59	51.22	15919	51.22	down	down	correct
GCC.US	WisdomTree Continuous Commodity Index Fund	20260831	26.01	26.4009	25.89	26.386	66189	26.386	up	down	incorrect
GCOR.US	Goldman Sachs Access U.S. Aggregate Bond ETF	20260831	40.47	40.5	40.45	40.4954	44316	40.3566	up	down	incorrect
GDMA.US	Alpha Architect ETF Trust	20260831	42.29	42.34	42.29	42.34	2500	42.34	up	up	correct
GDOC.US	Goldman Sachs ETF Trust	20260831	37.3483	37.3483	37.3483	37.3483	57	37.3483
GDX.US	VanEck Vectors Gold Miners ETF	20260831	99.28	99.64	96.99	98.51	17583100	98.51	down	down	correct
GDXD.US	MicroSectors Gold Miners	20260831	16.9	18.05	16.74	17.2	3732700	17.2	up	up	correct
GDXJ.US	VanEck Vectors Junior Gold Miners ETF	20260831	128.73	129.16	125.43	127.93	3512900	127.93	down	down	correct
GDXU.US	MicroSectors Gold Miners 3X Leveraged ETNs	20260831	164.1	166	152.81	161.17	1404200	161.17	down	down	correct
GEM.US	Goldman Sachs ActiveBeta Emerging Markets Equity ETF	20260831	51.39	51.45	51.07	51.22	118900	51.22	down	down	correct
GGRW.US	Gabelli ETFs Trust	20260831	37.3	37.3923	37.25	37.3923	725	37.3923	up	up	correct
GHYB.US	Goldman Sachs Access High Yield Corporate Bond ETF	20260831	44.6	44.7199	44.6	44.7179	3957	44.4753	up	down	incorrect
GIGB.US	Goldman Sachs ETF Trust	20260831	44.92	44.955	44.895	44.95	238687	44.7665	up	down	incorrect
GII.US	SPDR S&P Global Infrastructure ETF	20260831	73.9	74.17	73.8501	74.168	20629	74.168	up	down	incorrect
GINN.US	Goldman Sachs Innovate Equity ETF	20260831	81.96	82.33	81.96	82.33	500	82.33	up	up	correct
GLD.US	SPDR Gold Trust	20260831	407.76	408.8	404.9	408.42	9490000	408.42	up	up	correct
GLDM.US	World Gold Trust	20260831	87.98	88.12	87.343	88.11	6517400	88.11	up	up	correct
GLIN.US	VanEck Vectors ETF Trust	20260831	46	46.04	45.79	45.9184	4342	45.9184	down	down	correct
GLL.US	ProShares Trust II	20260831	21.81	22.105	21.75	21.76	2175213	21.76	down	down	correct
GLRY.US	Inspire Faithward Mid Cap Momentum ESG ETF	20260831	38.88	38.95	38.75	38.9	12500	38.9	up	up	correct
GLTR.US	Aberdeen Standard Physical Precious Metals Basket Shares ETF	20260831	202.09	202.33	200.3	201.91	47400	201.91	down	down	correct
GMF.US	SPDR S&P Emerging Asia Pacific ETF	20260831	157.53	157.53	156.71	156.71	700	156.71	down	down	correct
GNR.US	SPDR S&P Global Natural Resources ETF	20260831	78.38	78.53	77.6	78.06	245077	78.06	down	down	correct
GOAU.US	U.S. Global GO GOLD and Precious Metal Miners ETF	20260831	49.08	49.08	48.04	48.8	21100	48.8	down	down	correct
GOEX.US	Global X Funds	20260831	93.21	93.21	91.08	92.39	7000	92.39	down	down	correct
GQRE.US	FlexShares Global Quality Real Estate Index Fund	20260831	63.36	63.36	62.91	63.19	2800	63.19	down	down	correct
GREK.US	Global X MSCI Greece ETF	20260831	85.89	85.89	84.88	85.19	43300	85.19	down	down	correct
GRN.US	iPath Series B Carbon ETN	20260831	33.0221	33.0221	33.0221	33.0221	29	33.0221
GRNB.US	VanEck Vectors ETF Trust	20260831	23.81	23.85	23.8	23.84	17552	23.7494	up	up	correct
GSEU.US	Goldman Sachs ETF Trust	20260831	50.29	50.29	50.005	50.095	5941	50.095	down	down	correct
GSG.US	iShares S&P GSCI Commodity	20260831	33.94	34.04	33.83	34.03	546600	34.03	up	up	correct
GSIE.US	Goldman Sachs ActiveBeta International Equity ETF	20260831	48.07	48.07	47.77	47.865	296300	47.865	down	up	incorrect
GSJY.US	Goldman Sachs ActiveBeta Japan Equity ETF	20260831	55.11	55.11	54.8246	54.8246	4561	54.8246	down	down	correct
GSLC.US	Goldman Sachs ETF Trust	20260831	146.5	146.5	145.915	146.34	226700	146.34	down	up	incorrect
GSPY.US	Gotham Enhanced 500 ETF	20260831	42.41	42.451	42.36	42.451	2500	42.451	up	up	correct
GSSC.US	Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF	20260831	90.14	90.14	89.25	89.72	42300	89.72	down	down	correct
GSY.US	Invesco Ultra Short Duration ETF	20260831	50.12	50.14	50.12	50.13	946400	50.13	up	up	correct
GTEK.US	Goldman Sachs Future Tech Leaders Equity ETF	20260831	56.69	56.875	56.58	56.76	2303	56.76	up	up	correct
GTO.US	Invesco Total Return Bond ETF	20260831	46.03	46.07	45.985	46.04	176000	46.04	up	up	correct
GUNR.US	FlexShares Morningstar Global Upstream Natural Resources Index Fund	20260831	56.41	56.57	55.98	56.27	598900	56.27	down	down	correct
GURU.US	Global X Guru Index ETF	20260831	69.69	69.69	69.351	69.6668	813	69.6668	down	down	correct
GUSH.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares	20260831	45.49	46.17	43.55	45.11	647200	45.11	down	down	correct
GVIP.US	Goldman Sachs Hedge Industry VIP ETF	20260831	170.205	170.498	169.76	170.498	7000	170.498	up	up	correct
GWX.US	SPDR S&P International Small Cap ETF	20260831	46.8	46.8	46.29	46.47	153000	46.47	down	down	correct
GXC.US	SPDR Index Shares Funds	20260831	91.1	91.12	90.65	90.76	7600	90.76	down	down	correct
GYLD.US	Arrow Dow Jones Global Yield ETF	20260831	14.2	14.5	14.2	14.44	16200	14.44	up	down	incorrect
HACK.US	ETF Series Solutions	20260831	115.41	117.534	115.17	116.97	160200	116.97	up	down	incorrect
HAIL.US	SPDR S&P Kensho Smart Mobility ETF	20260831	36.05	36.05	35.71	35.7873	1473	35.7873	down	down	correct
HAP.US	VanEck Vectors Natural Resources ETF	20260831	76.95	76.95	76.27	76.8	27822	76.8	down	down	correct
HAUZ.US	DBX ETF Trust	20260831	22.61	22.6251	22.45	22.535	226281	22.535	down	down	correct
HAWX.US	iShares Currency Hedged MSCI ACWI ex U.S. ETF	20260831	46.12	46.15	45.83	46.02	17200	46.02	down	down	correct
HDEF.US	Xtrackers MSCI EAFE High Dividend Yield Equity ETF	20260831	34.01	34.02	33.85	33.89	63600	33.89	down	down	correct
HDG.US	ProShares Hedge Replication ETF	20260831	54.72	54.8	54.72	54.8	200	54.8	up	up	correct
HDGE.US	AdvisorShares Ranger Equity Bear ETF	20260831	14.05	14.11	13.91	14.03	17900	14.03	down	up	incorrect
HDLB.US	ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B	20260831	17.765	18.1271	17.74	18.1271	1934	18.1271	up	down	incorrect
HDMV.US	First Trust Horizon Managed Volatility Developed International ETF	20260831	38.8	38.8	38.7834	38.7834	197	38.7834	down	down	correct
HDV.US	iShares Core High Dividend ETF	20260831	29.48	29.56	29.36	29.5	3089700	29.5	up	up	correct
HEDJ.US	WisdomTree Europe Hedged Equity Fund	20260831	57.71	57.85	57.16	57.27	15900	57.27	down	down	correct
HEQT.US	Simplify Exchange Traded Funds	20260831	34.41	34.43	34.32	34.43	36200	34.43	up	up	correct
HEWJ.US	iShares Currency Hedged MSCI Japan ETF	20260831	65.43	65.47	64.89	65.04	34000	65.04	down	down	correct
HEZU.US	iShares Currency Hedged MSCI Eurozone ETF	20260831	49.85	49.85	49.32	49.43	40458	49.43	down	down	correct
HFXI.US	IQ 50 Percent Hedged FTSE International ETF	20260831	38.21	38.307	37.99	38.08	200000	38.08	down	down	correct
HHH.US	ETF Managers Trust	20260831	64.38	64.83	63.985	64.13	457470	64.13	down	down	correct
HIBL.US	Direxion Daily S&P 500 High Beta Bull 3X Shares	20260831	101.53	102.87	100.865	102.87	17005	102.87	up	up	correct
HIBS.US	Direxion Daily S&P 500 High Beta Bear 3X Shares	20260831	19.63	19.81	19.415	19.44	103500	19.44	down	down	correct
HIPS.US	GraniteShares HIPS US High Income ETF	20260831	11.73	11.81	11.71	11.72	69951	11.72	down	down	correct
HMOP.US	Hartford Municipal Opportunities ETF	20260831	38.57	38.57	38.34	38.43	190272	38.43	down	down	correct
HOLD.US	AdvisorShares Trust	20260831	32.217	32.217	32.217	32.217	50	32.217
HOMZ.US	ETF Series Solutions	20260831	45.09	45.09	44.85	44.895	4200	44.895	down	down	correct
HSCZ.US	iShares Currency Hedged MSCI EAFE Small	20260831	44.31	44.31	44.03	44.145	22057	44.145	down	down	correct
HTAB.US	Hartford Exchange	20260831	18.75	18.75	18.71	18.72	2386100	18.72	down	down	correct
HTEC.US	Robo Global Healthcare Technology and Innovation ETF	20260831	42.25	42.54	42.23	42.49	6430	42.49	up	up	correct
HTRB.US	Hartford Total Return Bond ETF	20260831	33.16	33.16	33.1	33.14	198819	33.14	down	up	incorrect
HTUS.US	Exchange Traded Concepts Trust	20260831	45.61	45.689	45.57	45.674	12600	45.674	up	up	correct
HUSV.US	First Trust Horizon Managed Volatility Domestic ETF	20260831	40.91	40.915	40.904	40.904	1200	40.904	down	down	correct
HYBB.US	iShares BB Rated Corporate Bond ETF	20260831	46.55	46.68	46.51	46.68	34000	46.4292	up	down	incorrect
HYDW.US	DBX ETF Trust	20260831	46.785	46.84	46.77	46.84	2800	46.623	up	up	correct
HYEM.US	VanEck Vectors Emerging Markets High Yield Bond ETF	20260831	20.09	20.09	20.02	20.02	181569	19.9041	down	down	correct
HYG.US	iShares Trust	20260831	79.71	79.81	79.63	79.81	36482000	79.375	up	up	correct
HYGH.US	iShares U.S. ETF Trust	20260831	86.88	86.99	86.735	86.83	78200	86.83	down	down	correct
HYGV.US	FlexShares Trust	20260831	40.17	40.25	40.165	40.23	53000	39.9883	up	down	incorrect
HYLB.US	Xtrackers USD High Yield Corporate Bond ETF	20260831	36.38	36.44	36.355	36.44	1573556	36.2471	up	down	incorrect
HYMB.US	SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF	20260831	24.75	24.765	24.7	24.74	1960250	24.6434	down	down	correct
HYS.US	PIMCO 0	20260831	92.92	93.11	92.85	93.02	100280	92.53	up	up	correct
HYTR.US	CP High Yield Trend ETF	20260831	21.26	21.3	21.26	21.29	66874	21.29	up	down	incorrect
HYUP.US	Xtrackers High Beta High Yield Bond ETF	20260831	41.45	41.52	41.4299	41.505	5618	41.2433	up	down	incorrect
IAI.US	iShares U.S. Broker	20260831	194.48	195.02	193.48	194.47	46000	194.47	down	up	incorrect
IAK.US	iShares U.S. Insurance ETF	20260831	144.91	144.91	143.9	143.94	34000	143.94	down	down	correct
IAPR.US	Innovator MSCI EAFE Power Buffer ETF	20260831	34.13	34.13	34.02	34.06	5346	34.06	down	down	correct
IAT.US	iShares U.S. Regional Banks ETF	20260831	61.97	61.97	61.37	61.37	124200	61.37	down	down	correct
IAU.US	iShares Gold Trust	20260831	83.57	83.75	83.01	83.71	3407600	83.71	up	up	correct
IAUM.US	iShares® Gold Trust Micro	20260831	44.305	44.39	44	44.39	2312400	44.39	up	up	correct
IBD.US	Northern Lights Fund Trust IV	20260831	23.67	23.67	23.46	23.53	126200	23.53	down	down	correct
IBDR.US	iShares iBonds Dec 2026 Term Corporate ETF	20260831	24.24	24.25	24.24	24.25	445071	24.1713	up	up	correct
IBDS.US	iShares iBonds Dec 2027 Term Corporate ETF	20260831	24.2	24.21	24.16	24.2	511176	24.115
IBDT.US	iShares iBonds Dec 2028 Term Corporate ETF	20260831	25.19	25.19	25.11	25.18	468349	25.0867	down	up	incorrect
IBDU.US	iShares Trust	20260831	23.03	23.06	23.01	23.05	508800	22.959	up	up	correct
IBDV.US	iShares Trust	20260831	21.58	21.59	21.53	21.59	324400	21.5068	up	up	correct
IBDW.US	iShares Trust	20260831	20.58	20.63	20.5153	20.58	306433	20.4969
IBND.US	SPDR Bloomberg Barclays International Corporate Bond ETF	20260831	31.07	31.15	31.02	31.1	196372	31.0244	up	down	incorrect
IBUY.US	Amplify Online Retail ETF	20260831	73.43	73.43	72.34	72.34	7300	72.34	down	up	incorrect
IDEV.US	iShares Core MSCI International Developed Markets ETF	20260831	93.11	93.19	92.45	92.63	1070500	92.63	down	down	correct
IDHQ.US	Invesco S&P International Developed Quality ETF	20260831	45.65	45.65	45.31	45.37	118000	45.37	down	up	incorrect
IDLV.US	Invesco S&P International Developed Low Volatility ETF	20260831	36.06	36.13	35.92	36	15000	36	down	down	correct
IDMO.US	Invesco S&P International Developed Momentum ETF	20260831	62.69	62.755	62.11	62.26	256459	62.26	down	down	correct
IDNA.US	iShares Genomics Immunology and Healthcare ETF	20260831	38.95	39.26	38.77	39.26	113665	39.26	up	up	correct
IDOG.US	ALPS International Sector Dividend Dogs ETF	20260831	44.41	44.49	44.19	44.38	61600	44.38	down	down	correct
IDRV.US	iShares Trust	20260831	36.98	37.095	36.8	36.89	32068	36.89	down	down	correct
IDU.US	iShares U.S. Utilities ETF	20260831	107.14	107.98	106.85	107.59	86900	107.59	up	down	incorrect
IDX.US	VanEck Vectors Indonesia Index ETF	20260831	11.59	11.59	11.54	11.59	6300	11.59
IEMG.US	iShares Core MSCI Emerging Markets ETF	20260831	82.06	82.19	81.5	81.73	8261000	81.73	down	up	incorrect
IEUR.US	iShares Core MSCI Europe ETF	20260831	77.88	77.95	77.325	77.5	873100	77.5	down	up	incorrect
IEV.US	iShares Trust	20260831	75.36	75.46	74.78	74.95	59700	74.95	down	down	correct
IEZ.US	iShares U.S. Oil Equipment & Services ETF	20260831	30.35	30.93	30.15	30.67	171600	30.67	up	up	correct
IFED.US	IFED	20260831	46.54	46.694	46.54	46.694	200	46.694	up	up	correct
IG.US	Principal Exchange	20260831	20.195	20.2084	20.18	20.201	13177	20.201	up	up	correct
IGBH.US	iShares Interest Rate Hedged Long	20260831	24.62	24.6399	24.6016	24.61	78432	24.61	down	down	correct
IGLB.US	iShares 10+ Year Investment Grade Corporate Bond ETF	20260831	48.07	48.095	47.925	48.09	1120262	47.8708	up	up	correct
IGM.US	iShares Expanded Tech Sector ETF	20260831	160.64	161.26	160.13	160.97	176600	160.97	up	up	correct
IHAK.US	iShares Cybersecurity and Tech ETF	20260831	65.42	66.405	65.34	66.24	418426	66.24	up	up	correct
IHDG.US	WisdomTree Trust	20260831	53.63	53.64	53.22	53.368	60600	53.368	down	down	correct
IHE.US	iShares U.S. Pharmaceuticals ETF	20260831	103.5	103.84	102.7	103.64	95800	103.64	up	up	correct
IHF.US	iShares U.S. Healthcare Providers ETF	20260831	56.69	56.9	56.44	56.71	435022	56.71	up	down	incorrect
IHI.US	iShares U.S. Medical Devices ETF	20260831	54.73	55.04	54.39	54.97	1876700	54.97	up	up	correct
IHY.US	VanEck Vectors International High Yield Bond ETF	20260831	21.72	21.77	21.67	21.7109	8600	21.6119	down	down	correct
IIGD.US	Invesco Investment Grade Defensive ETF	20260831	24.27	24.27	24.27	24.27	400	24.27
IJAN.US	Innovator MSCI EAFE Power Buffer ETF January	20260831	39.08	39.08	39.0001	39.065	1767	39.065	down	up	incorrect
IJH.US	iShares Trust	20260831	75.7	75.75	75.2	75.35	5591400	75.35	down	down	correct
IJJ.US	iShares S&P Mid	20260831	147.4	147.41	146.31	146.53	107500	146.53	down	down	correct
IJK.US	iShares S&P Mid	20260831	113.33	113.53	112.71	113.15	142790	113.15	down	up	incorrect
IJR.US	iShares Core S&P Small	20260831	145.4	145.58	144.17	144.52	2601100	144.52	down	down	correct
IJS.US	iShares S&P Small	20260831	137.27	137.31	136.34	136.62	160600	136.62	down	down	correct
IJUL.US	Innovator MSCI EAFE Power Buffer ETF	20260831	36.8851	36.89	36.79	36.8335	4201	36.8335	down	up	incorrect
ILCB.US	iShares Morningstar U.S. Equity ETF	20260831	106.28	106.4	106.015	106.35	6700	106.35	up	up	correct
ILCG.US	iShares Morningstar Growth ETF	20260831	114.99	115.18	114.535	115	33070	115	up	up	correct
ILCV.US	iShares Morningstar Value ETF	20260831	108.45	108.45	108.11	108.2635	12305	108.2635	down	down	correct
ILDR.US	First Trust Exchange	20260831	38.93	38.93	38.42	38.66	48289	38.66	down	up	incorrect
ILF.US	iShares Latin America 40 ETF	20260831	35	35.12	34.64	34.9	5010100	34.9	down	down	correct
ILTB.US	iShares Trust	20260831	47.28	47.3499	47.16	47.27	89059	47.0653	down	down	correct
IMCB.US	iShares Morningstar Mid	20260831	99	99	98.56	98.74	24635	98.74	down	down	correct
IMCG.US	iShares Morningstar Mid	20260831	97.13	97.22	96.68	96.92	126402	96.92	down	up	incorrect
IMTB.US	iShares Core 5	20260831	42.91	42.94	42.87	42.9	29189	42.7332	down	down	correct
IMTM.US	iShares MSCI Intl Momentum Factor ETF	20260831	53.51	53.59	53.105	53.26	489000	53.26	down	down	correct
INCO.US	Columbia India Consumer ETF	20260831	62.09	62.09	61.76	61.93	7800	61.93	down	down	correct
INDL.US	Direxion Daily MSCI India Bull 2x Shares	20260831	45.56	45.56	45.071	45.21	11078	45.21	down	down	correct
INDS.US	Pacer Benchmark Industrial Real Estate SCTR ETF	20260831	40.38	40.38	40.21	40.3398	19318	40.3398	down	down	correct
INFL.US	Horizon Kinetics Inflation Beneficiaries ETF	20260831	55.41	55.41	54.9	55.31	177500	55.31	down	down	correct
INKM.US	SSGA Active Trust	20260831	34.6	34.66	34.59	34.66	5793	34.66	up	up	correct
INMU.US	BlackRock Intermediate Muni Income Bond ETF	20260831	23.66	23.68	23.65	23.68	201000	23.6108	up	up	correct
INTF.US	iShares Edge MSCI Multifactor Intl ETF	20260831	43.11	43.15	42.85	42.89	166400	42.89	down	down	correct
IOCT.US	Innovator ETFs Trust	20260831	38.09	38.13	38.08	38.1128	3716	38.1128	up	up	correct
IOO.US	iShares Global 100 ETF	20260831	144.65	144.7	143.6681	144.15	120044	144.15	down	down	correct
IPAC.US	iShares Core MSCI Pacific ETF	20260831	85.96	85.96	85.38	85.59	261300	85.59	down	down	correct
IPAY.US	ETF Series Solutions	20260831	51.56	51.56	51.011	51.29	49500	51.29	down	down	correct
IPO.US	Renaissance IPO ETF	20260831	52.84	53.37	52.6	53.26	20103	53.26	up	up	correct
IPOS.US	Renaissance International IPO ETF	20260831	23.26	23.3188	23.19	23.3188	4360	23.3188	up	up	correct
IQDF.US	FlexShares International Quality Dividend Index Fund	20260831	35.87	35.96	35.7	35.84	69800	35.84	down	down	correct
IQDY.US	FlexShares International Quality Dividend Dynamic Index Fund	20260831	43.73	43.73	43.395	43.5376	2979	43.5376	down	down	correct
IQLT.US	iShares MSCI Intl Quality Factor ETF	20260831	51.79	51.85	51.38	51.47	825800	51.47	down	down	correct
IQSI.US	IQ Candriam ESG International Equity ETF	20260831	39.3	39.3	39.203	39.203	400	39.203	down	down	correct
IQSU.US	IQ Candriam ESG US Equity ETF	20260831	62.72	62.72	62.545	62.703	1300	62.703	down	up	incorrect
ISCB.US	iShares Morningstar Small	20260831	75.69	75.69	74.97	75.1741	3551	75.1741	down	up	incorrect
ISCF.US	iShares Trust	20260831	46.16	46.16	45.79	45.92	35000	45.92	down	down	correct
ISCG.US	iShares Morningstar Small	20260831	63.9	63.9	63.455	63.79	28265	63.79	down	up	incorrect
ISCV.US	iShares Morningstar Small	20260831	80.39	80.87	79.78	79.9283	15533	79.9283	down	down	correct
ISRA.US	VanEck Vectors Israel ETF	20260831	67.08	67.52	67.08	67.52	2300	67.52	up	up	correct
ISWN.US	Amplify ETF Trust	20260831	22.38	22.38	22.38	22.38	76	22.38
ITAN.US	Alpha Architect ETF Trust	20260831	44.83	44.83	44.76	44.76	3379	44.76	down	down	correct
ITEQ.US	BlueStar Israel Technology ETF	20260831	62.98	63.243	62.98	63.243	1500	63.243	up	up	correct
ITOT.US	iShares Core S&P Total U.S. Stock Market ETF	20260831	168.07	168.13	167.42	167.92	5505800	167.92	down	down	correct
IVE.US	iShares Trust	20260831	236.71	236.89	236.11	236.53	519700	236.53	down	down	correct
IVES.US	ETF Managers Trust	20260831	39.21	39.73	39.21	39.65	235423	39.65	up	up	correct
IVLU.US	iShares Edge MSCI Intl Value Factor ETF	20260831	44.39	44.4	44.095	44.16	453900	44.16	down	down	correct
IVOG.US	Vanguard S&P Mid	20260831	141.05	141.18	140.39	140.98	20500	140.98	down	down	correct
IVOL.US	Krane Shares Trust	20260831	17.02	17.046	16.98	17.01	542600	17.01	down	down	correct
IVOO.US	Vanguard Admiral Funds	20260831	128.1	128.15	127.26	127.56	52800	127.56	down	down	correct
IVOV.US	Vanguard S&P Mid	20260831	113.85	113.85	113.17	113.4	17700	113.4	down	down	correct
IVV.US	iShares Core S&P 500 ETF	20260831	771.03	771.68	768.39	770.74	7045000	770.74	down	down	correct
IVW.US	iShares S&P 500 Growth ETF	20260831	139.63	139.81	139.03	139.6	1185400	139.6	down	up	incorrect
IWB.US	iShares Russell 1000 ETF	20260831	420.07	420.32	418.56	419.88	1112700	419.88	down	down	correct
IWC.US	iShares Micro	20260831	194.51	194.51	192.5	193.46	166900	193.46	down	down	correct
IWD.US	iShares Russell 1000 Value ETF	20260831	257.56	257.665	256.53	256.91	2404959	256.91	down	down	correct
IWF.US	iShares Russell 1000 Growth ETF	20260831	122.53	122.87	122.05	122.71	4714474	122.71	up	up	correct
IWL.US	iShares Russell Top 200 ETF	20260831	190.18	190.4	189.69	190.12	28800	190.12	down	down	correct
IWM.US	iShares Trust	20260831	295.09	295.35	292.71	293.93	20883400	293.93	down	down	correct
IWN.US	iShares Russell 2000 Value ETF	20260831	222.95	222.97	221.2	221.8	520200	221.8	down	down	correct
IWO.US	iShares Russell 2000 Growth ETF	20260831	378.11	378.41	374.8	376.99	281300	376.99	down	down	correct
IWP.US	iShares Russell Mid	20260831	140.45	140.74	139.67	140.46	386800	140.46	up	up	correct
IWR.US	iShares Russell Mid	20260831	111.84	111.93	111.42	111.68	1025700	111.68	down	down	correct
IWS.US	iShares Russell Mid	20260831	170.24	170.24	169.5	169.77	168300	169.77	down	down	correct
IWV.US	iShares Russell 3000 ETF	20260831	436.81	436.81	434.96	436.14	483884	436.14	down	down	correct
IWX.US	iShares Russell Top 200 Value ETF	20260831	112.89	112.92	112.47	112.6	197200	112.6	down	down	correct
IWY.US	iShares Russell Top 200 Growth ETF	20260831	286.42	287.56	285.69	287.17	201200	287.17	up	up	correct
IXC.US	iShares Global Energy ETF	20260831	58	58.52	57.54	58.18	440100	58.18	up	up	correct
IXG.US	iShares Global Financials ETF	20260831	134.49	134.49	133.9274	134.21	17560	134.21	down	down	correct
IXJ.US	iShares Global Healthcare ETF	20260831	104.24	104.42	103.67	104.24	164000	104.24
IXN.US	iShares Global Tech ETF	20260831	140.8	141.32	140.25	141.13	323000	141.13	up	up	correct
IXP.US	iShares Global Comm Services ETF	20260831	117.47	117.47	116.5168	116.57	10542	116.57	down	down	correct
IYC.US	iShares U.S. Consumer Services ETF	20260831	101.56	101.62	101.06	101.22	47600	101.22	down	up	incorrect
IYE.US	iShares U.S. Energy ETF	20260831	67.37	68.08	66.76	67.59	542700	67.59	up	down	incorrect
IYF.US	iShares U.S. Financials ETF	20260831	136.8	136.8	136.37	136.47	146200	136.47	down	down	correct
IYG.US	iShares U.S. Financial Services ETF	20260831	97.49	97.51	97.25	97.3	67900	97.3	down	down	correct
IYH.US	iShares U.S. Healthcare ETF	20260831	71.91	72.2	71.44	72.02	299000	72.02	up	down	incorrect
IYK.US	iShares U.S. Consumer Goods ETF	20260831	75.01	75.01	74.5	74.66	118900	74.66	down	down	correct
IYM.US	iShares U.S. Basic Materials ETF	20260831	193.53	193.53	191.54	192.03	52200	192.03	down	down	correct
IYR.US	iShares U.S. Real Estate ETF	20260831	103.05	103.05	102.08	102.63	4895800	102.63	down	down	correct
IYW.US	iShares U.S. Technology ETF	20260831	250.89	251.56	249.84	251.28	1247400	251.28	up	up	correct
IYY.US	iShares Dow Jones U.S. ETF	20260831	187.07	187.07	186.47	186.84	14000	186.84	down	down	correct
JAAA.US	Janus Detroit Street Trust	20260831	50.52	50.52	50.51	50.51	9698500	50.51	down	down	correct
JDIV.US	JPMorgan U.S. Dividend ETF	20260831	58.0266	58.0266	58.0266	58.0266	185	58.0266
JDST.US	Direxion Daily Junior Gold Miners Index Bear 2X Shares	20260831	21.07	22.16	20.98	21.32	899600	21.32	up	up	correct
JEPI.US	J.P. Morgan Exchange	20260831	57.68	57.68	57.44	57.5	5006400	57.1286	down	up	incorrect
JETS.US	U.S. Global Jets ETF	20260831	28.865	28.865	28.44	28.5	4396700	28.5	down	up	incorrect
JHCB.US	John Hancock Exchange	20260831	20.72	20.725	20.66	20.72	16707	20.72
JHEM.US	John Hancock Multifactor Emerging Markets ETF	20260831	40.32	40.32	39.97	40.15	16700	40.15	down	down	correct
JHMB.US	John Hancock Exchange	20260831	21.55	21.5591	21.53	21.545	26798	21.545	down	down	correct
JHMD.US	John Hancock Multifactor Developed International ETF	20260831	46.4	46.4	45.95	46.13	230900	46.13	down	down	correct
JHML.US	John Hancock Multifactor Large Cap ETF	20260831	90.76	90.76	90.433	90.62	12600	90.62	down	down	correct
JHMM.US	John Hancock Multifactor Mid Cap ETF	20260831	74.97	74.97	74.53	74.65	148600	74.65	down	down	correct
JHMU.US	John Hancock Exchange	20260831	25.73	25.75	25.72	25.7354	3412	25.7354	up	up	correct
JHSC.US	John Hancock Multifactor Small Cap ETF	20260831	48.49	48.49	48.09	48.241	15303	48.241	down	down	correct
JIG.US	J.P. Morgan Exchange	20260831	85.65	85.65	84.855	85.11	18100	85.11	down	down	correct
JMBS.US	Janus Henderson Mortgage	20260831	44.17	44.19	44.115	44.19	525742	44.19	up	down	incorrect
JMOM.US	JPMorgan U.S. Momentum Factor ETF	20260831	82.44	82.48	82.09	82.4	63163	82.4	down	down	correct
JNK.US	SPDR Bloomberg Barclays High Yield Bond ETF	20260831	95.93	96.075	95.85	96.06	3081075	95.5277	up	up	correct
JNUG.US	Direxion Daily Junior Gold Miners Index Bull 2X Shares	20260831	195.75	196.45	185.68	193.43	411900	193.43	down	down	correct
JOJO.US	Tidal ETF Trust	20260831	15.01	15.0747	15.01	15.0747	1296	15.0747	up	down	incorrect
JOYY.US	Infusive® Compounding Global Equities ETF	20260831	74.69	76.675	74	74.64	544924	74.64	down	down	correct
JPEM.US	JPMorgan Diversified Return Emerging Markets Equity ETF	20260831	66.46	66.46	66.18	66.285	5100	66.285	down	down	correct
JPIE.US	J.P. Morgan Exchange	20260831	45.82	45.85	45.81	45.84	1497900	45.6221	up	up	correct
JPIN.US	JPMorgan Diversified Return International Equity ETF	20260831	77.16	77.189	76.95	77.139	5100	77.139	down	down	correct
JPMB.US	JPMorgan USD Emerging Markets Sovereign Bond ETF	20260831	39.595	39.61	39.58	39.597	4133	39.443	up	up	correct
JPME.US	JPMorgan Diversified Return U.S. Mid Cap Equity ETF	20260831	127.03	127.03	126.084	126.24	7470	126.24	down	down	correct
JPSE.US	JPMorgan Diversified Return U.S. Small Cap Equity ETF	20260831	59.55	59.55	59.13	59.245	10800	59.245	down	down	correct
JPUS.US	JPMorgan Diversified Return U.S. Equity ETF	20260831	143	143.09	142.9085	143	13258	143
JPXN.US	iShares JPX	20260831	103.04	103.2	102.25	102.51	21300	102.51	down	down	correct
JQUA.US	JPMorgan U.S. Quality Factor ETF	20260831	74.76	74.88	74.5851	74.79	401265	74.79	up	up	correct
JSCP.US	JPMorgan Short Duration Core Plus ETF	20260831	46.87	46.87	46.84	46.86	84000	46.6778	down	down	correct
JSTC.US	Tidal ETF Trust	20260831	23	23	22.82	22.84	31660	22.84	down	down	correct
JUSA.US	JPMorgan ActiveBuilders U.S. Large Cap Equity ETF	20260831	68.91	69.04	68.81	69.04	24800	69.04	up	up	correct
JUST.US	Goldman Sachs JUST U.S. Large Cap Equity ETF	20260831	110	110.223	109.96	110.223	2300	110.223	up	up	correct
JVAL.US	JPMorgan U.S. Value Factor ETF	20260831	59.54	59.54	59.31	59.33	39700	59.33	down	down	correct
JXI.US	iShares Global Utilities ETF	20260831	80.83	80.96	80.61	80.91	15700	80.91	up	up	correct
KARS.US	KraneShares Electric Vehicles and Future Mobility Index ETF	20260831	30.95	31.11	30.705	30.84	13100	30.84	down	down	correct
KBA.US	KraneShares Trust	20260831	33.04	33.05	32.92	32.92	71100	32.92	down	down	correct
KBE.US	SPDR S&P Bank ETF	20260831	68.29	68.3	67.76	67.81	1156900	67.81	down	up	incorrect
KCCA.US	KraneShares California Carbon Allowance ETF	20260831	17.37	17.62	17.32	17.57	46000	17.57	up	up	correct
KCE.US	SPDR S&P Capital Markets ETF	20260831	170.77	171.43	169.73	171.03	15266	171.03	up	up	correct
KEMQ.US	KraneShares FTSE Emerging Markets Consumer Technology Index ETF	20260831	25.78	25.78	25.75	25.757	600	25.757	down	down	correct
KEMX.US	KraneShares MSCI Emerging Markets ex China Index ETF	20260831	51.335	51.335	50.8136	50.9868	7433	50.9868	down	down	correct
KGRN.US	KraneShares MSCI China Clean Technology ETF	20260831	23.27	23.27	22.8	22.8	17000	22.8	down	down	correct
KHYB.US	KraneShares Asia Pacific High Yield Bond ETF	20260831	24.07	24.09	24.07	24.085	3000	24.085	up	up	correct
KIE.US	SPDR S&P Insurance ETF	20260831	63.67	63.74	63.15	63.15	1290500	63.15	down	down	correct
KMLM.US	KFA Mount Lucas Index Strategy ETF	20260831	29.91	29.91	29.7605	29.9	284300	29.9	down	down	correct
KNOW.US	Direxion All Cap Insider Sentiment Shares	20260831	12.95	13.0015	12.95	13.0015	518	13.0015	up	up	correct
KOKU.US	Xtrackers MSCI Kokusai Equity ETF	20260831	133.821	134.2676	133.821	134.2676	154	134.2676	up	down	incorrect
KOLD.US	ProShares UltraShort Bloomberg Natural Gas	20260831	29.13	29.41	28.28	28.69	2504700	28.69	down	up	incorrect
KOMP.US	SPDR S&P Kensho New Economies Composite ETF	20260831	67.41	67.56	67.12	67.44	53900	67.44	up	down	incorrect
KONG.US	ETF Opportunities Trust	20260831	33.25	33.3275	33.25	33.3275	566	33.3275	up	down	incorrect
KORP.US	American Century Diversified Corporate Bond ETF	20260831	45.9	45.9	45.82	45.89	136800	45.89	down	up	incorrect
KORU.US	Direxion Shares ETF Trust	20260831	21.01	21.45	20.39	20.96	16376549	20.96	down	up	incorrect
KRBN.US	KraneShares Global Carbon ETF	20260831	35.21	35.21	34.37	34.8	15809	34.8	down	up	incorrect
KRE.US	SPDR S&P Regional Banking ETF	20260831	74.15	74.22	73.45	73.56	13148600	73.56	down	down	correct
KSA.US	iShares MSCI Saudi Arabia ETF	20260831	38.95	38.95	38.74	38.8	770300	38.8	down	up	incorrect
KSTR.US	KraneShares SSE STAR Market 50 Index ETF	20260831	24.33	24.33	24.17	24.24	262500	24.24	down	up	incorrect
KURE.US	KraneShares MSCI All China Health Care Index ETF	20260831	18.87	18.87	18.44	18.54	64700	18.54	down	up	incorrect
KVLE.US	KFA Value Line Dynamic Core Equity Index ETF	20260831	29.13	29.17	29.13	29.17	5445	29.17	up	down	incorrect
KWEB.US	KraneShares CSI China Internet ETF	20260831	26.26	26.315	25.78	25.81	12618400	25.81	down	up	incorrect
KXI.US	iShares Global Consumer Staples ETF	20260831	68.67	68.67	68.35	68.35	53000	68.35	down	up	incorrect
LABD.US	Direxion Daily S&P Biotech Bear 3X Shares	20260831	6.75	6.96	6.52	6.64	16547500	6.64	down	up	incorrect
LABU.US	Direxion Shares ETF Trust	20260831	290.97	300.34	281.5	296.31	259800	296.31	up	up	correct
LCR.US	Leuthold Core ETF	20260831	41.01	41.01	40.68	40.7397	1202	40.7397	down	down	correct
LCTD.US	BlackRock World ex U.S. Carbon Transition Readiness ETF	20260831	60.125	60.125	59.88	59.9589	3578	59.9589	down	down	correct
LCTU.US	BlackRock U.S. Carbon Transition Readiness ETF	20260831	82.689	82.74	82.52	82.74	12000	82.74	up	up	correct
LDUR.US	PIMCO Enhanced Low Duration Active Exchange	20260831	95.29	95.37	95.2752	95.37	33701	95.04	up	up	correct
LEMB.US	iShares J.P. Morgan EM Local Currency Bond ETF	20260831	43.07	43.16	43.0399	43.08	1575283	43.08	up	down	incorrect
LGH.US	HCM Defender 500 Index ETF	20260831	66.08	66.09	65.79	65.93	21400	65.93	down	up	incorrect
LGLV.US	SPDR SSGA US Large Cap Low Volatility Index ETF	20260831	187.09	187.09	186.57	186.58	10200	186.58	down	up	incorrect
LGOV.US	First Trust Exchange	20260831	20.89	20.905	20.81	20.83	99327	20.83	down	up	incorrect
LIT.US	Global X Funds	20260831	76.74	76.74	76.03	76.37	192000	76.37	down	up	incorrect
LOPP.US	Gabelli ETFs Trust	20260831	36.954	36.954	36.954	36.954	100	36.954
LOUP.US	Innovator ETFs Trust	20260831	88.842	88.93	88.24	88.93	8400	88.93	up	down	incorrect
LQD.US	iShares iBoxx $ Investment Grade Corporate Bond ETF	20260831	106.2	106.24	106.01	106.21	29345529	105.7663	up	up	correct
LQDB.US	iShares Trust	20260831	84.775	84.82	84.74	84.804	29200	84.4491	up	up	correct
LQDH.US	iShares Interest Rate Hedged Corporate Bond ETF	20260831	92.91	92.9899	92.8716	92.96	31759	92.96	up	up	correct
LRGF.US	iShares MSCI USA Multifactor ETF	20260831	78.3	78.4	78.04	78.32	97612	78.32	up	up	correct
LRNZ.US	TrueShares Technology AI and Deep Learning ETF	20260831	62.535	63.04	62.535	63.04	800	63.04	up	up	correct
LSAF.US	LeaderSharesTM AlphaFactor US Core Equity ETF	20260831	56.11	56.11	55.8	55.82	5000	55.82	down	down	correct
LSAT.US	Two Roads Shared Trust	20260831	47.07	47.08	46.8908	46.8908	1364	46.8908	down	down	correct
LTL.US	ProShares Ultra Telecommunications	20260831	24.47	24.47	24.18	24.22	11342	24.22	down	down	correct
LTPZ.US	PIMCO 15+ Year U.S. TIPS Index Exchange	20260831	47.93	47.93	47.72	47.91	307500	47.91	down	down	correct
MAKX.US	ProShares S&P Kensho Smart Factories ETF	20260831	65.325	65.6446	65.15	65.6446	590	65.6446	up	up	correct
MBOX.US	Freedom Day Dividend ETF	20260831	42.585	42.585	42.54	42.5518	1117	42.5518	down	down	correct
MBSD.US	FlexShares Disciplined Duration MBS Index Fund	20260831	20.4	20.4	20.35	20.39	15074	20.3291	down	down	correct
MDY.US	SPDR S&P MIDCAP 400 ETF Trust	20260831	690.18	690.89	685.6	687.13	596700	687.13	down	down	correct
MDYG.US	SPDR S&P 400 Mid Cap Growth ETF	20260831	108.17	108.17	107.51	107.95	50800	107.95	down	down	correct
MDYV.US	SPDR S&P 400 Mid Cap Value ETF	20260831	94.65	94.65	94.02	94.13	61500	94.13	down	down	correct
META.US	Roundhill Ball Metaverse ETF	20260831	577.63	578.68	569.14	572.34	13383800	572.34	down	down	correct
MEXX.US	Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3	20260831	28.82	29.45	28.515	29.29	8900	29.29	up	up	correct
MFDX.US	PIMCO RAFI Dynamic Multi	20260831	42.78	42.78	42.49	42.598	9100	42.598	down	down	correct
MFEM.US	PIMCO RAFI Dynamic Multi	20260831	28.82	28.83	28.61	28.738	17800	28.738	down	down	correct
MFUS.US	PIMCO RAFI Dynamic Multi	20260831	66.19	66.19	65.83	65.9818	19710	65.9818	down	down	correct
MGC.US	Vanguard Mega Cap Index Fund ETF Shares	20260831	281.73	281.84	280.61	281.45	104400	281.45	down	down	correct
MGK.US	Vanguard Mega Cap Growth Index Fund ETF Shares	20260831	89.9	90.04	89.51	89.9	1003500	89.9
MGV.US	Vanguard World Fund	20260831	167.06	167.34	166.78	167.13	252500	167.13	up	up	correct
MID.US	American Century Mid Cap Growth Impact ETF	20260831	69.4	69.7305	69.39	69.7305	2345	69.7305	up	down	incorrect
MIDE.US	DBX ETF Trust	20260831	37.866	37.866	37.866	37.866	100	37.866
MIDU.US	Direxion Shares ETF Trust	20260831	69.02	69.02	67.75	68.23	14200	68.23	down	up	incorrect
MINO.US	PIMCO ETF Trust	20260831	44.66	44.66	44.535	44.57	93485	44.44	down	up	incorrect
MINT.US	PIMCO Enhanced Short Maturity Active Exchange	20260831	100.79	100.8	100.77	100.77	1416491	100.435	down	up	incorrect
MJ.US	ETFMG Alternative Harvest ETF	20260831	26.73	26.85	26.341	26.35	28300	26.35	down	up	incorrect
MLPA.US	Global X MLP ETF	20260831	57.03	57.31	56.77	57.31	120800	57.31	up	up	correct
MLPB.US	UBS ETRACS Alerian MLP Infrastructure Index ETN Series B	20260831	31.36	31.41	31.25	31.41	7488	31.41	up	up	correct
MLPR.US	ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN	20260831	79.0329	79.0329	79.0329	79.0329	61	79.0329
MLPX.US	Global X MLP & Energy Infrastructure ETF	20260831	75.64	76.15	75.26	76	351300	76	up	up	correct
MMIN.US	IQ MacKay Municipal Insured ETF	20260831	23.38	23.4299	23.37	23.37	56750	23.37	down	down	correct
MMIT.US	IndexIQ Active ETF Trust	20260831	23.83	23.85	23.7903	23.84	274142	23.84	up	up	correct
MMSC.US	MMSC	20260831	27.89	27.89	27.71	27.8647	3971	27.8647	down	down	correct
MMTM.US	SPDR S&P 1500 Momentum Tilt ETF	20260831	302.82	303.17	302.56	303.17	1100	303.17	up	up	correct
MNA.US	IQ Merger Arbitrage ETF	20260831	36.63	36.6399	36.47	36.62	19970	36.62	down	down	correct
MOO.US	VanEck Vectors Agribusiness ETF	20260831	85.66	86.03	85.31	85.98	404300	85.98	up	up	correct
MORT.US	VanEck Vectors Mortgage REIT Income ETF	20260831	9.79	9.85	9.73	9.76	987000	9.76	down	down	correct
MOTO.US	SmartETFs Smart Transportation & Technology ETF	20260831	61.6272	61.6272	61.6272	61.6272	23	61.6272
MSOS.US	AdvisorShares Pure US Cannabis ETF	20260831	5.02	5.06	4.88	4.95	3917100	4.95	down	down	correct
MTGP.US	WisdomTree Mortgage Plus Bond Fund	20260831	43.445	43.52	43.3801	43.4554	3969	43.4554	up	up	correct
MUB.US	iShares Trust	20260831	105.02	105.19	104.9	105.1	3881032	104.8101	up	up	correct
MUNI.US	PIMCO ETF Trust	20260831	51.54	51.62	51.5	51.62	376051	51.49	up	up	correct
MUSI.US	American Century Multisector Income ETF	20260831	43.07	43.08	43.01	43.06	12379	43.06	down	down	correct
MUST.US	Columbia Multi	20260831	20.06	20.16	20.06	20.08	157372	20.0282	up	up	correct
MVRL.US	ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN	20260831	12.81	12.8901	12.81	12.889	1782	12.889	up	up	correct
MVV.US	ProShares Ultra MidCap400	20260831	86.8	86.96	86.6	86.96	5200	86.96	up	up	correct
MXI.US	iShares Global Materials ETF	20260831	116.45	116.45	115.19	115.45	105900	115.45	down	down	correct
MYY.US	ProShares Short MidCap400	20260831	15.445	15.445	15.4144	15.4144	1101	15.4144	down	down	correct
MZZ.US	ProShares UltraShort MidCap400	20260831	6.01	6.1	6.01	6.07	17600	6.07	up	up	correct
NACP.US	Impact Shares Trust I	20260831	59.9	60.06	59.88	60.06	3100	60.06	up	up	correct
NAIL.US	Direxion Daily Homebuilders & Supplies Bull 3X Shares	20260831	37.22	37.46	36.18	36.18	1273800	36.18	down	down	correct
NANR.US	SPDR S&P North American Natural Resources ETF	20260831	89.97	90.22	89.04	89.75	62536	89.75	down	down	correct
NERD.US	Listed Funds Trust	20260831	22.46	22.4613	22.46	22.4613	175	22.4613	up	up	correct
NETL.US	Fundamental Income Net Lease Real Estate ETF	20260831	26.34	26.34	26.115	26.1278	5492	26.1278	down	down	correct
NFLT.US	Virtus Newfleet Multi	20260831	22.73	22.74	22.683	22.73	41700	22.73
NFRA.US	FlexShares STOXX Global Broad Infrastructure Index Fund	20260831	65.68	65.68	65.39	65.54	18700	65.54	down	down	correct
NLR.US	VanEck Vectors Uranium+Nuclear Energy ETF	20260831	118.04	119.17	117.93	118.23	278300	118.23	up	up	correct
NORW.US	Global X MSCI Norway ETF	20260831	37.54	37.54	37.31	37.37	30100	37.37	down	down	correct
NRGD.US	MicroSectors U.S. Big Oil Index	20260831	14.61	15.08	14.13	14.5	25900	14.5	down	down	correct
NRGU.US	MicroSectors U.S. Big Oil Index 3X Leveraged ETNs	20260831	55.24	56.195	52.7	54.94	38145	54.94	down	down	correct
NTSE.US	WisdomTree Emerging Markets Efficient Core Fund	20260831	47.03	47.04	46.725	46.99	4200	46.99	down	down	correct
NTSI.US	WisdomTree International Efficient Core Fund	20260831	48.35	48.35	48.06	48.16	24100	48.16	down	down	correct
NTSX.US	WisdomTree Trust	20260831	60	60.15	59.8	60.04	79900	60.04	up	up	correct
NUAG.US	Nuveen Enhanced Yield U.S. Aggregate Bond ETF	20260831	20.61	20.64	20.61	20.6246	4610	20.5388	up	up	correct
NUBD.US	Nuveen ESG U.S. Aggregate Bond ETF	20260831	21.77	21.77	21.742	21.76	46892	21.688	down	down	correct
NUGO.US	Nushares ETF Trust	20260831	43.13	43.26	43	43.14	316700	43.14	up	up	correct
NUGT.US	Direxion Shares ETF Trust	20260831	192.96	194.29	184	189.73	562000	189.73	down	down	correct
NUHY.US	Nuveen ESG High Yield Corporate Bond ETF	20260831	21.25	21.29	21.25	21.29	4500	21.1715	up	up	correct
NUSA.US	Nuveen Enhanced Yield 1	20260831	23	23	22.99	22.9992	800	22.9274	down	down	correct
NYF.US	iShares New York Muni Bond ETF	20260831	52.51	52.6251	52.475	52.6	242091	52.4584	up	up	correct
OALC.US	Unified Series Trust	20260831	41.72	41.81	41.6631	41.81	33428	41.81	up	up	correct
OBOR.US	KraneShares MSCI One Belt One Road Index ETF	20260831	28.2719	28.2719	28.2719	28.2719	130	28.2719
OCIO.US	ClearShares OCIO ETF	20260831	37.7919	37.95	37.75	37.8865	40860	37.8865	up	up	correct
OEF.US	iShares S&P 100 ETF	20260831	380.09	380.47	378.69	379.98	186800	379.98	down	down	correct
OGCP.US	Empire State Realty OP L.P	20260831	4.7	4.7	4.7	4.7	0	4.7
OIH.US	VanEck Vectors ETF Trust	20260831	425.99	433.99	421.88	429.18	327500	429.18	up	up	correct
OILU.US	Bank of Montreal	20260831	54.17	55.75	52.74	54.57	75300	54.57	up	up	correct
OND.US	ProShares Trust	20260831	35.1589	35.1589	35.1589	35.1589	71	35.1589
ONEO.US	SPDR Russell 1000 Momentum Focus ETF	20260831	155.72	155.72	155.175	155.175	300	155.175	down	up	incorrect
ONEV.US	SPDR Russell 1000 Low Volatility Focus ETF	20260831	149.95	149.95	149.15	149.2033	2518	149.2033	down	up	incorrect
ONEY.US	SPDR Russell 1000 Yield Focus ETF	20260831	134.8	135.11	134.16	134.33	10800	134.33	down	up	incorrect
ONLN.US	ProShares Online Retail ETF	20260831	58.26	58.26	57.91	58	5600	58	down	up	incorrect
ONOF.US	Global X Funds	20260831	40.79	40.961	40.79	40.961	9900	40.961	up	down	incorrect
OPER.US	ETF Series Solutions	20260831	100.05	100.07	100.024	100.04	3400	100.04	down	up	incorrect
OUNZ.US	VanEck Merk Gold Trust	20260831	42.7	42.79	42.43	42.78	806676	42.78	up	down	incorrect
OVB.US	Overlay Shares Core Bond ETF	20260831	20.04	20.04	20	20.02	9178	20.02	down	up	incorrect
OVF.US	Overlay Shares Foreign Equity ETF	20260831	31.99	32.06	31.845	31.94	31400	31.94	down	down	correct
OVL.US	Overlay Shares Large Cap Equity ETF	20260831	57.1	57.13	56.82	56.99	294659	56.99	down	down	correct
OVLH.US	Overlay Shares Hedged Large Cap Equity ETF	20260831	42.36	42.39	42.26	42.38	62582	42.38	up	up	correct
OVM.US	Overlay Shares Municipal Bond ETF	20260831	21.2	21.2	21.16	21.1881	4952	21.1881	down	down	correct
OVS.US	Overlay Shares Small Cap Equity ETF	20260831	41.01	41.01	40.6285	40.75	15034	40.75	down	down	correct
OVT.US	Listed Funds Trust	20260831	21.575	21.596	21.55	21.585	7400	21.585	up	up	correct
OWNS.US	Impact Shares Trust I	20260831	17.08	17.11	16.88	17.088	27800	17.088	up	up	correct
PAB.US	PGIM ETF Trust	20260831	41.51	41.51	41.4	41.4077	3088	41.4077	down	down	correct
PALC.US	Pacer Lunt Large Cap Multi	20260831	57.88	57.88	57.788	57.788	5600	57.788	down	down	correct
PALL.US	Aberdeen Standard Physical Palladium Shares ETF	20260831	24.82	24.96	24.63	24.78	1255200	24.78	down	down	correct
PAMC.US	Pacer Lunt MidCap Multi	20260831	54.166	54.166	54.02	54.0254	1497	54.0254	down	down	correct
PBD.US	Invesco Global Clean Energy ETF	20260831	17.85	17.87	17.61	17.68	3734100	17.68	down	down	correct
PBE.US	Invesco Dynamic Biotechnology & Genome ETF	20260831	96.22	96.94	95.37	96.68	72000	96.68	up	up	correct
PBJ.US	Invesco Dynamic Food & Beverage ETF	20260831	48.12	48.12	47.55	47.6986	2644	47.6986	down	down	correct
PBP.US	Invesco Exchange	20260831	23.31	23.31	23.22	23.3	17800	23.3	down	down	correct
PBW.US	Invesco WilderHill Clean Energy ETF	20260831	31.78	31.9	31.44	31.61	797000	31.61	down	down	correct
PCEF.US	Invesco Exchange	20260831	20.43	20.43	20.32	20.33	92000	20.33	down	down	correct
PCY.US	Invesco Exchange	20260831	21.03	21.03	20.98	21.02	221170	21.02	down	down	correct
PDN.US	Invesco FTSE RAFI Developed Markets ex	20260831	47.58	47.59	47.37	47.45	10600	47.45	down	down	correct
PEJ.US	Invesco Dynamic Leisure and Entertainment ETF	20260831	66.72	66.72	65.34	65.37	81500	65.37	down	down	correct
PEXL.US	Pacer Funds Trust	20260831	71.28	71.29	70.99	71.1823	1966	71.1823	down	up	incorrect
PFFA.US	ETFis Series Trust I	20260831	20.95	21.089	20.85	20.97	844200	20.97	up	down	incorrect
PFFD.US	Global X U.S. Preferred ETF	20260831	18.39	18.395	18.26	18.32	699835	18.22	down	down	correct
PFFL.US	ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN	20260831	7.35	7.35	7.295	7.3129	2356	7.3129	down	down	correct
PFFR.US	ETFis Series Trust I	20260831	17.52	17.65	17.45	17.5	42700	17.5	down	up	incorrect
PFFV.US	Global X Variable Rate Preferred ETF	20260831	22	22.091	22	22.02	74800	21.89	up	up	correct
PFIG.US	Invesco Exchange	20260831	23.64	23.64	23.51	23.63	42800	23.63	down	down	correct
PFIX.US	Simplify Exchange Traded Funds	20260831	51.38	52.49	51.24	51.31	89100	51.31	down	down	correct
PFLD.US	AAM Low Duration Preferred and Income Securities ETF	20260831	19.49	19.51	19.47	19.49	46400	19.49
PFXF.US	VanEck Vectors Preferred Securities ex Financials ETF	20260831	17.88	17.9865	17.75	17.86	934925	17.7984	down	down	correct
PGF.US	Invesco Financial Preferred ETF	20260831	13.41	13.41	13.35	13.38	271000	13.38	down	up	incorrect
PGHY.US	Invesco Exchange	20260831	19.64	19.67	19.51	19.64	64200	19.64
PGRO.US	Putnam Focused Large Cap Growth ETF	20260831	46.7401	46.8937	46.715	46.8937	3215	46.8937	up	down	incorrect
PGX.US	Invesco Preferred ETF	20260831	10.6	10.61	10.53	10.57	8495800	10.57	down	up	incorrect
PHDG.US	Invesco S&P 500 Downside Hedged ETF	20260831	41.63	41.63	41.21	41.4	2200	41.4	down	down	correct
PHYL.US	PGIM Active High Yield Bond ETF	20260831	34.57	34.6162	34.545	34.59	125817	34.59	up	up	correct
PHYS.US	Sprott Physical Gold Trust	20260831	33.7	33.81	33.44	33.81	4354887	33.81	up	up	correct
PICB.US	Invesco Exchange	20260831	23.14	23.16	23.11	23.15	34600	23.15	up	up	correct
PIFI.US	ClearShares Piton Intermediate Fixed Income ETF	20260831	92.931	92.931	92.931	92.931	100	92.931
PILL.US	Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF	20260831	20.54	20.91	20.1	20.81	54700	20.81	up	up	correct
PINK.US	Simplify Exchange Traded Funds	20260831	39.36	39.38	38.94	39.31	73800	39.31	down	up	incorrect
PJP.US	Invesco Dynamic Pharmaceuticals ETF	20260831	127.02	127.74	125.79	127.49	20400	127.49	up	up	correct
PKB.US	Invesco Dynamic Building & Construction ETF	20260831	97.5	97.5	96.77	96.92	45867	96.92	down	down	correct
PLTM.US	GraniteShares Platinum Trust	20260831	17.38	17.38	17.05	17.22	393200	17.22	down	down	correct
PPA.US	Invesco Aerospace & Defense ETF	20260831	168.79	169.1	166.95	167.39	276600	167.39	down	down	correct
PPLT.US	Aberdeen Standard Physical Platinum Shares ETF	20260831	16.35	16.39	16.1	16.25	3235100	16.25	down	down	correct
PQDI.US	Principal Exchange	20260831	19.25	19.26	19.23	19.241	6700	19.1578	down	down	correct
PREF.US	Principal Spectrum Preferred Securities Active ETF	20260831	18.84	18.86	18.835	18.86	138317	18.7736	up	up	correct
PRF.US	Invesco FTSE RAFI US 1000 ETF	20260831	56.01	56.03	55.8	55.87	259400	55.87	down	down	correct
PSI.US	Invesco Dynamic Semiconductors ETF	20260831	132.36	133.44	131.02	131.82	397700	131.82	down	down	correct
PSIL.US	PSIL	20260831	25.19	25.19	24.57	24.62	95100	24.62	down	down	correct
PSK.US	SPDR ICE Preferred Securities ETF	20260831	29.69	29.74	29.57	29.63	82506	29.47	down	down	correct
PSLV.US	Sprott Physical Silver Trust	20260831	21.92	21.95	21.65	21.88	5350600	21.88	down	up	incorrect
PSP.US	Invesco Exchange	20260831	63.54	64.1	63.54	64.04	31300	64.04	up	up	correct
PSQ.US	ProShares Trust	20260831	25.88	25.95	25.8	25.81	6181500	25.81	down	down	correct
PSR.US	Invesco Active U.S. Real Estate Fund	20260831	102.22	102.7372	102.22	102.7372	2879	102.7372	up	up	correct
PST.US	ProShares UltraShort 7	20260831	23.75	23.75	23.68	23.69	2000	23.69	down	up	incorrect
PTBD.US	Pacer Funds Trust	20260831	19	19	18.975	18.99	13084	18.99	down	down	correct
PTEST.US	X	20260831	24.97	24.97	24.97	24.97	21960	24.97
PTIN.US	Pacer Trendpilot International ETF	20260831	37.72	37.77	37.57	37.667	7852	37.667	down	down	correct
PULS.US	PGIM Ultra Short Bond ETF	20260831	49.54	49.55	49.53	49.54	3297512	49.54
PVI.US	Invesco Exchange	20260831	24.85	24.93	24.8	24.92	36500	24.92	up	up	correct
PWB.US	Invesco Dynamic Large Cap Growth ETF	20260831	154.99	155	154.1	154.84	55400	154.84	down	up	incorrect
PWV.US	Invesco Dynamic Large Cap Value ETF	20260831	81.71	81.8	81.39	81.52	126100	81.52	down	down	correct
PWZ.US	Invesco Exchange	20260831	23.63	23.71	23.625	23.71	779619	23.71	up	up	correct
PXE.US	Invesco Dynamic Energy Exploration & Production ETF	20260831	41.75	41.78	40.77	41.29	6600	41.29	down	down	correct
PXF.US	Invesco FTSE RAFI Developed Markets ex	20260831	79.65	79.68	79.24	79.38	67100	79.38	down	down	correct
PXH.US	Invesco Exchange	20260831	29.67	29.7588	29.53	29.6	102226	29.6	down	down	correct
PXJ.US	Invesco Dynamic Oil & Gas Services ETF	20260831	47	47.38	46.4	46.85	1275600	46.85	down	down	correct
PZA.US	Invesco Exchange	20260831	22.59	22.61	22.55	22.6	1501000	22.6	up	up	correct
PZT.US	Invesco Exchange	20260831	21.9	21.9	21.75	21.88	26500	21.88	down	down	correct
QAI.US	IQ Hedge Multi	20260831	36.66	36.66	36.36	36.38	25000	36.38	down	up	incorrect
QARP.US	DBX ETF Trust	20260831	67.92	67.996	67.92	67.996	700	67.996	up	down	incorrect
QDEF.US	FlexShares Quality Dividend Defensive Index Fund	20260831	91.07	91.07	90.67	90.78	3000	90.78	down	up	incorrect
QDF.US	FlexShares Trust	20260831	91.61	91.7	91.44	91.64	19800	91.64	up	up	correct
QDIV.US	Global X S&P 500 Quality Dividend ETF	20260831	40.82	40.82	40.735	40.743	1100	40.743	down	up	incorrect
QDPL.US	Pacer Funds Trust	20260831	46.25	46.32	46.0724	46.2	103292	46.2	down	down	correct
QEFA.US	SPDR MSCI EAFE StrategicFactors ETF	20260831	101.5214	101.5214	100.98	101.28	8956	101.28	down	down	correct
QEMM.US	SPDR Index Shares Funds	20260831	81.85	81.85	81.435	81.7307	36404	81.7307	down	up	incorrect
QGRO.US	American Century U.S. Quality Growth ETF	20260831	118.32	118.61	117.94	118.43	200629	118.43	up	up	correct
QID.US	ProShares UltraShort QQQ	20260831	14.3	14.38	14.19	14.23	28145700	14.23	down	up	incorrect
QINT.US	American Century Quality Diversified International ETF	20260831	73.14	73.14	72.5004	72.67	18469	72.67	down	up	incorrect
QLD.US	ProShares Ultra QQQ	20260831	89.83	90.43	89.33	90.24	2853700	90.24	up	up	correct
QLTA.US	iShares Aaa	20260831	46.49	46.5	46.415	46.5	559573	46.3229	up	up	correct
QLV.US	FlexShares US Quality Low Volatility Index Fund	20260831	79.845	79.885	79.772	79.8656	2233	79.8656	up	up	correct
QLVD.US	FlexShares Developed Markets ex	20260831	34.47	34.571	34.44	34.571	900	34.571	up	up	correct
QLVE.US	FlexShares Emerging Markets Quality Low Volatility Index Fund	20260831	34.043	34.043	34.043	34.043	100	34.043
QPX.US	AdvisorShares Q Dynamic Growth ETF	20260831	48.64	48.7178	48.64	48.7178	817	48.7178	up	up	correct
QQH.US	HCM Defender 100 Index ETF	20260831	83.59	84.17	83.59	84.13	31100	84.13	up	up	correct
QQQE.US	Direxion NASDAQ	20260831	121.87	122.1	121.42	121.94	141500	121.94	up	up	correct
QTUM.US	Defiance Quantum ETF	20260831	148.34	148.9	147.4	147.94	317800	147.94	down	down	correct
QUS.US	SPDR MSCI USA StrategicFactors ETF	20260831	194.345	194.71	194.14	194.5704	6460	194.5704	up	down	incorrect
QVML.US	Invesco Exchange	20260831	45.39	45.57	45.28	45.3911	28910	45.3911	up	up	correct
QVMM.US	Invesco Exchange	20260831	35.1242	35.1399	35.095	35.1368	4878	35.1368	up	down	incorrect
QVMS.US	Invesco Exchange	20260831	33.87	33.8824	33.78	33.8824	3085	33.8824	up	up	correct
QWLD.US	SPDR MSCI World StrategicFactors ETF	20260831	158.375	158.375	158.02	158.2251	1103	158.2251	down	down	correct
RAAX.US	VanEck Inflation Allocation ETF	20260831	41.22	41.38	41.04	41.25	188500	41.25	up	up	correct
RAFE.US	PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF	20260831	50.33	50.35	50.13	50.2156	12414	50.2156	down	down	correct
RAVI.US	FlexShares Ready Access Variable Income Fund	20260831	75.41	75.43	75.375	75.4	50109	75.1348	down	down	correct
RCD.US	Invesco S&P 500 Equal Weight Consumer Discretionary ETF	20260831	23.31	23.92	23.23	23.79	4800	23.227	up	down	incorrect
RDIV.US	Invesco S&P Ultra Dividend Revenue ETF	20260831	63.17	63.17	62.71	62.72	65200	62.72	down	down	correct
RDOG.US	ALPS REIT Dividend Dogs ETF	20260831	40.53	40.53	40.53	40.53	646	40.53
RECS.US	Columbia ETF Trust I	20260831	45.29	45.29	45.075	45.22	357900	45.22	down	down	correct
REET.US	iShares Global REIT ETF	20260831	27.6	27.635	27.38	27.5	2931300	27.5	down	down	correct
REK.US	ProShares Short Real Estate	20260831	15.75	15.81	15.71	15.72	7300	15.72	down	down	correct
RETL.US	Direxion Daily Retail Bull 3X Shares	20260831	8.51	8.52	8.27	8.31	191400	8.31	down	down	correct
REVS.US	Columbia Research Enhanced Value ETF	20260831	34.04	34.04	33.84	33.88	39659	33.88	down	down	correct
REW.US	ProShares UltraShort Technology	20260831	11.56	11.63	11.47	11.4842	49076	11.4842	down	down	correct
REZ.US	iShares Trust	20260831	94.2	94.26	93.26	93.77	198500	93.77	down	down	correct
RFCI.US	ALPS ETF Trust	20260831	21.96	21.98	21.96	21.98	700	21.98	up	up	correct
RFDA.US	RiverFront Dynamic US Dividend Advantage ETF	20260831	73.52	73.52	73.17	73.308	600	73.308	down	down	correct
RFFC.US	RiverFront Dynamic US Flex	20260831	76.53	76.644	76.53	76.644	600	76.644	up	up	correct
RFG.US	Invesco S&P MidCap 400 Pure Growth ETF	20260831	60.44	60.44	60.11	60.44	1500	60.44
RFV.US	Invesco S&P MidCap 400 Pure Value ETF	20260831	150.4	150.4	148.72	149.15	3300	149.15	down	down	correct
RHRX.US	Starboard Investment Trust	20260831	21.58	21.585	21.5	21.5371	53140	21.5371	down	down	correct
RHTX.US	Starboard Investment Trust	20260831	20.3035	20.3035	20.3035	20.3035	18	20.3035
RIET.US	Hoya Capital High Dividend Yield ETF	20260831	9.42	9.42	9.33	9.35	95400	9.35	down	down	correct
RIGS.US	RiverFront Strategic Income Fund	20260831	22.45	22.58	22.45	22.57	8500	22.57	up	up	correct
RINF.US	ProShares Inflation Expectations ETF	20260831	32.69	33.04	32.69	32.7	12500	32.7	up	up	correct
RISN.US	Inspire Tactical Balanced ESG ETF	20260831	31.71	32	31.46	31.5634	7857	31.5634	down	down	correct
RISR.US	FolioBeyond Rising Rates ETF	20260831	36.71	36.82	36.62	36.69	171200	36.69	down	down	correct
RLY.US	SSGA Active Trust	20260831	37.42	37.65	37.42	37.6	156800	37.6	up	down	incorrect
ROAM.US	Hartford Multifactor Emerging Markets ETF	20260831	36.44	36.44	36.275	36.32	4300	36.32	down	down	correct
ROBO.US	Robo Global Robotics and Automation Index ETF	20260831	80.79	81.188	80.28	80.44	103100	80.44	down	up	incorrect
RODM.US	Lattice Strategies Trust	20260831	42.04	42.23	41.86	42.05	52600	42.05	up	down	incorrect
ROKT.US	SPDR Kensho Final Frontiers ETF	20260831	110.4	110.948	109.51	109.97	12497	109.97	down	down	correct
ROM.US	ProShares Trust	20260831	143.96	145.31	143.36	145.06	23100	145.06	up	up	correct
ROSC.US	Hartford Multifactor Small Cap ETF	20260831	55.12	55.12	54.9724	54.9724	856	54.9724	down	down	correct
ROUS.US	Hartford Multifactor US Equity ETF	20260831	67.83	67.83	67.5	67.65	68636	67.65	down	down	correct
RPAR.US	RPAR Risk Parity ETF	20260831	22.48	22.485	22.41	22.47	22100	22.47	down	down	correct
RPG.US	Invesco S&P 500 Pure Growth ETF	20260831	56.87	57.23	56.69	57.19	531400	57.19	up	up	correct
RPV.US	Invesco S&P 500 Pure Value ETF	20260831	121.59	121.59	120.67	120.92	157500	120.92	down	down	correct
RSP.US	Invesco S&P 500 Equal Weight ETF	20260831	219.77	220	219.15	219.39	6092400	219.39	down	down	correct
RSPE.US	Invesco Exchange	20260831	35	35	34.84	34.8629	9721	34.8629	down	down	correct
RVNU.US	DBX ETF Trust	20260831	24.54	24.54	24.45	24.45	21527	24.3705	down	down	correct
RWJ.US	Invesco S&P SmallCap 600 Revenue ETF	20260831	61.04	61.05	60.5	60.66	85700	60.66	down	down	correct
RWK.US	Invesco S&P MidCap 400 Revenue ETF	20260831	148.48	148.48	147.28	147.58	8000	147.58	down	up	incorrect
RWL.US	Invesco S&P 500 Revenue ETF	20260831	133.88	134.34	133.49	133.53	226000	133.53	down	up	incorrect
RWM.US	ProShares Short Russell2000	20260831	13.63	13.75	13.63	13.68	16906600	13.68	up	up	correct
RWO.US	SPDR Index Shares Funds	20260831	49.75	49.75	49.24	49.47	38500	49.47	down	up	incorrect
RWR.US	SPDR Dow Jones REIT ETF	20260831	112.5	112.5	111.43	112.03	136200	112.03	down	down	correct
RWX.US	SPDR Dow Jones International Real Estate ETF	20260831	27.46	27.46	27.22	27.3	27600	27.3	down	down	correct
RXD.US	ProShares UltraShort Health Care	20260831	14.74	14.77	14.61	14.7	11300	14.7	down	down	correct
RXI.US	iShares Trust	20260831	198.85	199.02	198.08	198.46	14200	198.46	down	down	correct
RXL.US	ProShares Ultra Health Care	20260831	60.1	60.37	59.97	60.26	26400	60.26	up	up	correct
RZG.US	Invesco S&P SmallCap 600 Pure Growth ETF	20260831	66.67	66.75	66.51	66.59	2800	66.59	down	down	correct
RZV.US	Invesco S&P SmallCap 600 Pure Value ETF	20260831	148.76	149.03	148.48	148.97	3100	148.97	up	up	correct
SAA.US	ProShares Trust	20260831	35.77	35.91	35.37	35.44	4600	35.44	down	down	correct
SBB.US	ProShares Short SmallCap600	20260831	22.8	22.88	22.7999	22.7999	466	22.7999	down	up	incorrect
SBIO.US	ALPS ETF Trust	20260831	66.77	66.83	65.651	66.82	38000	66.82	up	up	correct
SCC.US	ProShares UltraShort Consumer Services	20260831	14.53	14.635	14.53	14.5897	21235	14.5897	up	up	correct
SCHA.US	Schwab U.S. Small	20260831	34.19	34.24	33.95	34.16	3411300	34.16	down	down	correct
SCHB.US	Schwab U.S. Broad Market ETF	20260831	29.61	29.65	29.51	29.6	6649657	29.6	down	down	correct
SCHC.US	Schwab Strategic Trust	20260831	51.61	51.61	51.17	51.32	212300	51.32	down	down	correct
SCHD.US	Schwab U.S. Dividend Equity ETF	20260831	34.92	34.96	34.81	34.89	20953119	34.89	down	down	correct
SCHE.US	Schwab Emerging Markets Equity ETF	20260831	37.16	37.31	36.95	37	3346155	37	down	down	correct
SCHF.US	Schwab Strategic Trust	20260831	28.37	28.4	28.18	28.22	7219500	28.22	down	down	correct
SCHG.US	Schwab Strategic Trust	20260831	35.66	35.72	35.52	35.66	7714500	35.66
SCHH.US	Schwab U.S. REIT ETF	20260831	23.66	23.7	23.43	23.58	7623700	23.58	down	down	correct
SCHI.US	Schwab 5	20260831	22.2	22.21	22.18	22.2	1718500	22.1103
SCHJ.US	Schwab 1	20260831	24.5	24.508	24.49	24.5	216685	24.4125
SCHK.US	Schwab 1000 ETF	20260831	37.02	37.02	36.86	36.97	2202100	36.97	down	down	correct
SCHM.US	Schwab U.S. Mid	20260831	35.52	35.6	35.34	35.51	2287500	35.51	down	down	correct
SCHO.US	Schwab Short	20260831	24.07	24.07	24.06	24.07	8548221	24.0077
SCHP.US	Schwab U.S. TIPS ETF	20260831	25.91	25.91	25.87	25.91	6023459	25.8327
SCHQ.US	Schwab Long	20260831	30.06	30.06	29.955	30.05	3011478	29.9407	down	down	correct
SCHR.US	Schwab Strategic Trust	20260831	24.34	24.35	24.3207	24.34	1713646	24.2628
SCHV.US	Schwab Strategic Trust	20260831	34.53	34.6	34.44	34.51	2915800	34.51	down	down	correct
SCHX.US	Schwab U.S. Large	20260831	30.26	30.275	30.15	30.23	8409572	30.23	down	down	correct
SCHY.US	Schwab Strategic Trust	20260831	33.32	33.36	33.17	33.22	626800	33.22	down	down	correct
SCHZ.US	Schwab U.S. Aggregate Bond ETF	20260831	22.77	22.92	22.7325	22.77	3071545	22.6934
SCJ.US	iShares MSCI Japan Small	20260831	109.62	109.67	108.98	109.2	16100	109.2	down	down	correct
SCO.US	ProShares UltraShort Bloomberg Crude Oil	20260831	24.08	24.24	23.71	23.97	4587300	23.97	down	down	correct
SDCI.US	USCF SummerHaven Dynamic Commodity Strategy No K	20260831	30.49	30.6	30.28	30.6	793230	30.6	up	up	correct
SDD.US	ProShares UltraShort SmallCap600	20260831	8.5	8.5	8.5	8.5	200	8.5
SDEM.US	Global X MSCI SuperDividend Emerging Markets ETF	20260831	33.58	33.591	33.58	33.591	2029	33.591	up	up	correct
SDIV.US	Global X SuperDividend ETF	20260831	24.96	24.99	24.87	24.91	172100	24.91	down	down	correct
SDOG.US	ALPS Sector Dividend Dogs ETF	20260831	73.26	73.45	72.95	72.95	15300	72.95	down	down	correct
SDOW.US	ProShares UltraPro Short Dow30	20260831	22.88	23.23	22.88	23.13	2046100	23.13	up	up	correct
SDP.US	ProShares UltraShort Utilities	20260831	25.71	25.71	24.89	24.89	4800	24.89	down	down	correct
SDS.US	ProShares UltraShort S&P500	20260831	54.45	54.82	54.37	54.5	2172600	54.5	up	up	correct
SDY.US	SPDR S&P Dividend ETF	20260831	156.92	156.92	156.17	156.24	202800	156.24	down	up	incorrect
SEF.US	ProShares Short Financials	20260831	29.32	29.39	29.32	29.38	4200	29.38	up	up	correct
SEIX.US	Virtus ETF Trust II	20260831	23.28	23.31	23.24	23.31	179500	23.31	up	up	correct
SFY.US	Tidal ETF Trust	20260831	151.99	152.355	151.69	152.33	18200	152.33	up	up	correct
SFYF.US	SoFi Social 50 ETF	20260831	63	63.4639	63	63.4639	1844	63.4639	up	up	correct
SGDJ.US	Sprott Funds Trust	20260831	99.79	99.79	97.24	98.64	39700	98.64	down	down	correct
SGDM.US	Sprott Gold Miners ETF	20260831	82.66	82.66	80.435	81.85	66400	81.85	down	down	correct
SGOL.US	Aberdeen Standard Gold ETF Trust	20260831	42.32	42.4	42.04	42.4	1986700	42.4	up	up	correct
SGOV.US	iShares Trust	20260831	100.695	100.7	100.69	100.69	33942200	100.383	down	down	correct
SH.US	ProShares Short S&P500	20260831	32.43	32.54	32.4	32.45	6745700	32.45	up	up	correct
SHE.US	SPDR SSGA Gender Diversity Index ETF	20260831	158.78	158.815	158.47	158.6771	4382	158.1861	down	down	correct
SHM.US	SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF	20260831	47.71	47.75	47.7043	47.73	161981	47.6231	up	up	correct
SHUS.US	Syntax Stratified U.S. Total Market Hedged ETF	20260831	52.0021	52.0021	52.0021	52.0021	11	52.0021
SHYG.US	iShares Trust	20260831	42.25	42.32	42.2299	42.32	749825	42.0831	up	up	correct
SHYL.US	Xtrackers Short Duration High Yield Bond ETF	20260831	44.17	44.28	44.16	44.27	44663	44.0586	up	up	correct
SIFI.US	Harbor Scientific Alpha Income	20260831	43.4	43.4	43.4	43.4	9	43.2072
SIHY.US	Harbor ETF Trust	20260831	45.35	45.43	45.35	45.42	7600	45.1873	up	up	correct
SIJ.US	ProShares UltraShort Industrials	20260831	17.32	17.395	17.31	17.3596	4383	17.3596	up	down	incorrect
SIL.US	Global X Silver Miners ETF	20260831	98.65	98.83	96.03	97.95	1229300	97.95	down	up	incorrect
SILJ.US	ETFMG Prime Junior Silver Miners ETF	20260831	31.73	31.73	30.87	31.34	2718300	31.34	down	down	correct
SIMS.US	SPDR S&P Kensho Intelligent Structures ETF	20260831	43.15	43.218	43.15	43.218	400	43.218	up	up	correct
SIVR.US	Aberdeen Standard Physical Silver Shares ETF	20260831	63.48	63.5	62.74	63.25	1141800	63.25	down	down	correct
SIXA.US	6 Meridian Mega Cap Equity ETF	20260831	57.81	57.878	57.745	57.878	2900	57.878	up	up	correct
SIXH.US	6 Meridian Hedged Equity	20260831	44.26	44.47	44.24	44.3808	1208	44.3808	up	up	correct
SIXL.US	6 Meridian Low Beta Equity Strategy ETF	20260831	39.66	39.66	39.62	39.62	2213	39.62	down	down	correct
SIXS.US	6 Meridian Small Cap Equity ETF	20260831	58.21	58.21	58.0983	58.0983	824	58.0983	down	down	correct
SIZE.US	iShares MSCI USA Size Factor ETF	20260831	183.17	183.17	182.76	182.76	4302	182.76	down	down	correct
SJB.US	ProShares Trust	20260831	15.16	15.18	15.14	15.15	138400	15.15	down	down	correct
SJNK.US	SPDR Series Trust	20260831	24.89	24.92	24.87	24.92	1342215	24.7781	up	up	correct
SKF.US	ProShares UltraShort Financials	20260831	22.46	22.69	22.46	22.68	9100	22.68	up	up	correct
SLV.US	iShares Silver Trust	20260831	60.39	60.42	59.66	60.13	14752300	60.13	down	down	correct
SLX.US	VanEck Vectors Steel ETF	20260831	109	109.28	107.99	108.01	6400	108.01	down	down	correct
SLYG.US	SPDR S&P 600 Small Cap Growth ETF	20260831	114.06	114.06	112.89	113.22	121500	113.22	down	up	incorrect
SLYV.US	SPDR S&P 600 Small Cap Value ETF	20260831	109.64	109.64	108.75	109	233400	109	down	up	incorrect
SMDD.US	ProShares UltraPro Short MidCap400	20260831	8.04	8.13	8.025	8.075	11750	8.075	up	down	incorrect
SMHB.US	ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN	20260831	4.27	4.27	4.2	4.2	3200	4.2	down	down	correct
SMLF.US	iShares MSCI USA Small	20260831	88.08	88.08	87.485	87.73	123600	87.73	down	down	correct
SMLL.US	Direxion Daily Small Cap Bull 2X Shares	20260831	21.8308	21.8308	21.8308	21.8308	52	21.8308
SMLV.US	SPDR SSGA US Small Cap Low Volatility Index ETF	20260831	158.68	158.68	157.63	157.84	2900	157.84	down	down	correct
SMMU.US	PIMCO Short Term Municipal Bond Active Exchange	20260831	50.27	50.29	50.24	50.29	113751	50.18	up	up	correct
SMN.US	ProShares Trust	20260831	18.86	18.8792	18.86	18.8792	450	18.8792	up	up	correct
SMOG.US	VanEck Vectors Low Carbon Energy ETF	20260831	139.2467	139.2467	139.2467	139.2467	292	139.2467
SNPE.US	Xtrackers S&P 500 ESG ETF	20260831	70.85	70.977	70.64	70.78	234600	70.78	down	up	incorrect
SOXL.US	Direxion Shares ETF Trust	20260831	112.41	115.05	110.33	112.79	34269700	112.79	up	down	incorrect
SOXS.US	Direxion Shares ETF Trust	20260831	49.27	50.24	48.09	49.02	33045609	49.02	down	down	correct
SOYB.US	Teucrium Soybean	20260831	27.13	27.33	27.13	27.24	97800	27.24	up	up	correct
SPAB.US	SPDR Portfolio Aggregate Bond ETF	20260831	25.11	25.1561	25.0723	25.1	1016049	25.0107	down	down	correct
SPAX.US	Tidal ETF Trust	20260831	9.06	9.57	9.03	9.51	968178	9.51	up	up	correct
SPBO.US	SPDR Portfolio Corporate Bond ETF	20260831	28.44	28.45	28.4	28.44	424900	28.3162
SPCX.US	Collaborative Investment Series Trust	20260831	140.08	144.14	139.88	143.69	63145000	143.69	up	up	correct
SPD.US	Simplify US Equity PLUS Downside Convexity ETF	20260831	42.18	42.33	42.18	42.2967	3607	42.2967	up	up	correct
SPDN.US	Direxion Daily S&P 500 Bear 1X Shares	20260831	8.52	8.55	8.515	8.53	28374800	8.53	up	up	correct
SPDV.US	AAM S&P 500 High Dividend Value ETF	20260831	41.66	41.66	41.4724	41.5026	5596	41.5026	down	down	correct
SPDW.US	SPDR Portfolio Developed World ex	20260831	51.94	51.99	51.58	51.69	1863900	51.69	down	down	correct
SPEM.US	SPDR Portfolio Emerging Markets ETF	20260831	52.86	52.89	52.51	52.59	1231800	52.59	down	down	correct
SPEU.US	SPDR Portfolio Europe ETF	20260831	57.03	57.03	56.63	56.7479	17987	56.7479	down	down	correct
SPFF.US	Global X SuperIncome Preferred ETF	20260831	9.49	9.49	9.37	9.41	109126	9.358	down	down	correct
SPGM.US	SPDR Portfolio MSCI Global Stock Market ETF	20260831	87.82	87.82	87.29	87.44	194534	87.44	down	down	correct
SPGP.US	Invesco S&P 500 GARP ETF	20260831	126.12	126.12	125.35	125.38	38400	125.38	down	down	correct
SPHB.US	Invesco S&P 500 High Beta ETF	20260831	145.79	146.41	145.4	146.3	257500	146.3	up	up	correct
SPHD.US	Invesco S&P 500 High Dividend Low Volatility ETF	20260831	52.64	52.64	52.33	52.43	1239900	52.43	down	down	correct
SPHQ.US	Invesco S&P 500 Quality ETF	20260831	85.38	85.54	85.12	85.4	854100	85.4	up	down	incorrect
SPHY.US	SPDR Series Trust	20260831	23.31	23.35	23.3	23.35	3368800	23.2096	up	down	incorrect
SPIB.US	SPDR Series Trust	20260831	33.09	33.14	33.05	33.08	4086862	32.9512	down	up	incorrect
SPIP.US	SPDR Series Trust	20260831	25.04	25.06	25.0001	25.06	273461	25.06	up	up	correct
SPLB.US	SPDR Series Trust	20260831	21.47	21.48	21.395	21.48	2034964	21.378	up	up	correct
SPLV.US	Invesco Exchange	20260831	74.8	74.86	74.55	74.69	2608700	74.69	down	down	correct
SPMB.US	SPDR Portfolio Mortgage Backed Bond ETF	20260831	21.95	21.98	21.94	21.97	834000	21.8988	up	up	correct
SPMD.US	SPDR Portfolio S&P 400 Mid Cap ETF	20260831	66.28	66.38	65.9	66.05	1328200	66.05	down	down	correct
SPMO.US	Invesco S&P 500 Momentum ETF	20260831	146.5	147.18	145.96	147.09	1397500	147.09	up	up	correct
SPPP.US	Sprott Physical Platinum and Palladium Trust	20260831	14.72	14.76	14.62	14.69	1410700	14.69	down	down	correct
SPRE.US	Tidal ETF Trust	20260831	21.1	21.1	20.75	20.82	89700	20.82	down	down	correct
SPSB.US	SPDR Portfolio Short Term Corporate Bond ETF	20260831	29.91	29.93	29.91	29.92	4355071	29.8088	up	up	correct
SPSK.US	Tidal ETF Trust	20260831	17.89	17.94	17.8624	17.89	254498	17.89
SPSM.US	SPDR Series Trust	20260831	56.5	56.6	56.06	56.2	1014100	56.2	down	up	incorrect
SPTI.US	SPDR Portfolio Intermediate Term Treasury ETF	20260831	28.03	28.03	28	28.01	1672731	27.9161	down	down	correct
SPTL.US	SPDR Series Trust	20260831	25.18	25.2	25.1007	25.19	4254428	25.0965	up	down	incorrect
SPTM.US	SPDR Portfolio S&P 1500 Composite Stock Market ETF	20260831	93.01	93.1	92.7	92.92	335900	92.92	down	up	incorrect
SPTS.US	SPDR Portfolio Short Term Treasury ETF	20260831	28.94	28.94	28.92	28.93	1875005	28.8372	down	up	incorrect
SPUC.US	Simplify US Equity PLUS Upside Convexity ETF	20260831	49.55	49.55	49.2857	49.36	21446	49.36	down	up	incorrect
SPUS.US	Tidal ETF Trust	20260831	58.74	58.915	58.58	58.84	330300	58.84	up	down	incorrect
SPUU.US	Direxion Daily S&P 500 Bull 2X Shares	20260831	224.57	225	223.5	224.96	24800	224.96	up	down	incorrect
SPVM.US	Invesco Exchange	20260831	77.27	77.27	76.5691	76.7353	3999	76.7353	down	down	correct
SPXE.US	ProShares S&P 500 ex	20260831	82.49	82.49	82.21	82.47	300	82.47	down	down	correct
SPXL.US	Direxion Daily S&P500 Bull 3X Shares	20260831	287.78	288.5	284.8	287.33	1069900	287.33	down	down	correct
SPXN.US	ProShares S&P 500 ex	20260831	83.68	83.942	83.66	83.942	2900	83.942	up	up	correct
SPXS.US	Direxion Daily S&P 500 Bear 3X Shares	20260831	24.67	24.9199	24.6101	24.72	11600630	24.72	up	up	correct
SPXT.US	ProShares S&P 500 ex	20260831	111.54	111.54	111.001	111.1516	7694	111.1516	down	down	correct
SPXU.US	ProShares UltraPro Short S&P500	20260831	34.59	34.93	34.49	34.64	5555700	34.64	up	up	correct
SPXV.US	ProShares S&P 500 ex	20260831	83.785	83.941	83.785	83.941	300	83.941	up	down	incorrect
SPY.US	SPDR S&P 500 ETF Trust	20260831	767.33	768	764.72	767.05	38810800	767.05	down	down	correct
SPYC.US	Simplify US Equity PLUS Convexity ETF	20260831	46.43	46.545	46.39	46.5243	5279	46.5243	up	up	correct
SPYD.US	SPDR Portfolio S&P 500 High Dividend ETF	20260831	49.84	49.94	49.515	49.62	606800	49.62	down	down	correct
SPYG.US	SPDR Portfolio S&P 500 Growth ETF	20260831	120.99	121.06	120.38	120.89	1458200	120.89	down	down	correct
SPYV.US	SPDR Portfolio S&P 500 Value ETF	20260831	63.41	63.44	63.24	63.35	2535100	63.35	down	down	correct
SPYX.US	SPDR S&P 500 Fossil Fuel Reserves Free ETF	20260831	62.95	62.955	62.73	62.88	40700	62.88	down	down	correct
SRLN.US	SPDR Blackstone Senior Loan ETF	20260831	40.77	40.8	40.7501	40.8	2537140	40.5453	up	up	correct
SRS.US	ProShares Trust	20260831	40.61	40.85	40.19	40.42	16500	40.42	down	down	correct
SRTY.US	ProShares Trust	20260831	22.67	23.21	22.64	22.94	1190700	22.94	up	up	correct
SRVR.US	Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF	20260831	31.21	31.23	30.9	31.17	67219	31.17	down	down	correct
SSG.US	ProShares UltraShort Semiconductors	20260831	12.52	12.65	12.34	12.34	323900	12.34	down	down	correct
SSO.US	ProShares Ultra S&P500	20260831	70.36	70.48	69.88	70.29	2810800	70.29	down	down	correct
SSPY.US	Syntax ETF Trust	20260831	100.215	100.36	100.215	100.36	16202	100.36	up	up	correct
STIP.US	iShares 0	20260831	100.67	100.69	100.623	100.68	2244241	100.68	up	down	incorrect
STNC.US	Stance Equity ESG Large Cap Core ETF	20260831	35.9502	36.04	35.9502	36.0147	465	36.0147	up	down	incorrect
STPZ.US	PIMCO 1	20260831	52.55	52.55	52.5	52.55	57300	52.55
SUB.US	iShares Short	20260831	106.23	106.31	106.19	106.28	546013	106.0521	up	up	correct
SUSA.US	iShares MSCI USA ESG Select ETF	20260831	158.27	158.5	158.02	158.38	22400	158.38	up	up	correct
SVOL.US	Simplify Volatility Premium ETF	20260831	16.4	16.49	16.3401	16.49	430153	16.49	up	up	correct
SWAN.US	Amplify BlackSwan Growth & Treasury Core ETF	20260831	33.13	33.3	33.12	33.17	8400	33.17	up	down	incorrect
SXQG.US	6 Meridian Quality Growth ETF	20260831	33.76	33.7967	33.76	33.7967	176	33.7967	up	up	correct
SZK.US	ProShares UltraShort Consumer Goods	20260831	21.09	21.09	21.09	21.09	100	21.09
TAAG.US	Trend Aggregation Growth ETF	20260831	0.009	0.009	0.009	0.009	0	0.009
TAGG.US	TagLikeMe Corp	20260831	41.73	41.74	41.63	41.7325	549278	41.7325	up	up	correct
TAGS.US	Teucrium Commodity Trust	20260831	28.12	28.35	28.04	28.35	40900	28.35	up	up	correct
TAN.US	Invesco Exchange	20260831	48.2	48.2	47.42	47.57	1151755	47.57	down	down	correct
TAXF.US	American Century Diversified Municipal Bond ETF	20260831	49.6	49.63	49.55	49.58	30800	49.58	down	up	incorrect
TBF.US	ProShares Short 20+ Year Treasury	20260831	25.38	25.49	25.38	25.41	187596	25.41	up	down	incorrect
TBT.US	ProShares UltraShort 20+ Year Treasury	20260831	38.18	38.44	38.11	38.15	203300	38.15	down	up	incorrect
TBUX.US	T. Rowe Price Exchange	20260831	49.79	49.79	49.78	49.78	1027100	49.78	down	down	correct
TBX.US	ProShares Trust	20260831	28.97	29	28.95	28.95	3500	28.95	down	down	correct
TCHP.US	T. Rowe Price Exchange	20260831	50.56	50.671	50.31	50.48	87800	50.48	down	down	correct
TDSB.US	Exchange Listed Funds Trust	20260831	24.91	24.98	24.9	24.942	2400	24.942	up	down	incorrect
TDSC.US	Exchange Listed Funds Trust	20260831	28.51	28.594	28.5	28.594	5200	28.594	up	down	incorrect
TDTF.US	FlexShares iBoxx 5	20260831	23.25	23.26	23.23	23.25	125500	23.25
TDTT.US	FlexShares Trust	20260831	23.52	23.53	23.51	23.52	198500	23.52
TDVG.US	T. Rowe Price Exchange	20260831	49.97	49.97	49.72	49.84	39066	49.84	down	down	correct
TECB.US	iShares U.S. Tech Breakthrough Multisector ETF	20260831	76.02	76.57	75.91	76.49	10131	76.49	up	up	correct
TECL.US	Direxion Shares ETF Trust	20260831	200.85	203.85	199.54	203.43	270700	203.43	up	up	correct
TECS.US	Direxion Shares ETF Trust	20260831	62.04	62.27	61.02	61.12	226400	61.12	down	down	correct
TEQI.US	T. Rowe Price Equity Income ETF	20260831	52.52	52.52	52.33	52.41	18204	52.41	down	down	correct
TFI.US	SPDR Nuveen Bloomberg Barclays Municipal Bond ETF	20260831	44.62	44.675	44.54	44.66	320173	44.5244	up	up	correct
TFLO.US	iShares Treasury Floating Rate Bond ETF	20260831	50.66	50.66	50.65	50.65	1424600	50.4866	down	down	correct
TGRW.US	T. Rowe Price Growth Stock ETF	20260831	47.06	47.28	47.06	47.2701	2877	47.2701	up	up	correct
THD.US	iShares MSCI Thailand ETF	20260831	72.55	72.55	72.3	72.37	44200	72.37	down	down	correct
THNQ.US	Robo Global Artificial Intelligence ETF	20260831	91	91.115	90.24	91.0558	10746	91.0558	up	up	correct
TINT.US	ProShares Trust	20260831	40.4	40.4	40.199	40.199	117	40.199	down	down	correct
TINY.US	ProShares Trust	20260831	76.105	76.105	72.84	73.57	1363	73.57	down	down	correct
TIP.US	iShares TIPS Bond ETF	20260831	106.86	106.87	106.72	106.82	2235500	106.82	down	down	correct
TIPX.US	SPDR Bloomberg Barclays 1	20260831	18.57	18.58	18.56	18.57	178400	18.57
TIPZ.US	PIMCO ETF Trust	20260831	51	51	50.94	51	11500	51
TLH.US	iShares Trust	20260831	96.97	97	96.695	97	1741903	96.6282	up	up	correct
TLTD.US	FlexShares Morningstar Developed Markets ex	20260831	104.86	104.86	104.19	104.23	3900	104.23	down	up	incorrect
TLTE.US	FlexShares Morningstar Emerging Markets Factor Tilt Index Fund	20260831	77.36	77.36	77	77.13	2500	77.13	down	down	correct
TMF.US	Direxion Shares ETF Trust	20260831	30.87	30.94	30.52	30.93	4550600	30.93	up	down	incorrect
TMV.US	Direxion Daily 20+ Year Treasury Bear 3X Shares	20260831	42.39	42.89	42.34	42.36	1205800	42.36	down	up	incorrect
TNA.US	Direxion Shares ETF Trust	20260831	69.45	69.63	67.76	68.61	3396800	68.61	down	down	correct
TOK.US	iShares MSCI Kokusai ETF	20260831	154.33	154.64	154.33	154.64	400	154.64	up	up	correct
TOLZ.US	ProShares Trust	20260831	58.73	58.85	58.58	58.74	14900	58.74	up	up	correct
TOTL.US	SPDR DoubleLine Total Return Tactical ETF	20260831	38.77	38.77	38.73	38.76	509213	38.5901	down	down	correct
TOTR.US	T. Rowe Price Exchange	20260831	39.45	39.45	39.35	39.393	80634	39.393	down	down	correct
TPAY.US	Managed Portfolio Series	20260831	54.17	54.17	54.17	54.17	700	54.17
TPHD.US	Timothy Plan High Dividend Stock ETF	20260831	43.3	43.3	43.1101	43.2	17337	43.2	down	down	correct
TPIF.US	Timothy Plan International ETF	20260831	38.9	38.9	38.635	38.71	12571	38.71	down	up	incorrect
TPOR.US	Direxion Daily Transportation Bull 3X Shares	20260831	40.21	40.21	38.63	38.77	28500	38.77	down	up	incorrect
TPSC.US	Timothy Plan US Small Cap Core ETF	20260831	47.84	47.84	47.51	47.52	12391	47.52	down	up	incorrect
TPYP.US	Tortoise North American Pipeline Fund	20260831	43.21	43.531	43.165	43.531	32900	43.531	up	down	incorrect
TRND.US	Pacer Trendpilot Fund of Funds ETF	20260831	37.15	37.2	37.1	37.2	7133	37.2	up	down	incorrect
TSPA.US	T. Rowe Price US Equity Research ETF	20260831	48.28	48.35	48.165	48.29	245727	48.29	up	up	correct
TTT.US	ProShares Trust	20260831	76.25	76.25	75.4	75.77	7600	75.77	down	up	incorrect
TWM.US	ProShares UltraShort Russell2000	20260831	21.58	21.94	21.58	21.75	654600	21.75	up	down	incorrect
TYD.US	Direxion Daily 7	20260831	22.45	22.48	22.4	22.44	18700	22.44	down	down	correct
TYO.US	Direxion Daily 7	20260831	14.86	14.88	14.85	14.87	24300	14.87	up	up	correct
TZA.US	Direxion Daily Small Cap Bear 3X Shares	20260831	40.22	41.195	40.1235	40.69	4362610	40.69	up	up	correct
UBOT.US	Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares	20260831	22.687	22.78	22.595	22.73	2800	22.73	up	up	correct
UBR.US	ProShares Ultra MSCI Brazil Capped	20260831	31.55	31.68	31.26	31.48	1300	31.48	down	down	correct
UBT.US	ProShares Trust	20260831	15	15	14.83	14.92	93000	14.92	down	up	incorrect
UCC.US	ProShares Trust	20260831	46.72	46.72	46.72	46.72	100	46.72
UCIB.US	UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B	20260831	37.263	37.263	37.263	37.263	0	37.263
UCO.US	ProShares Ultra Bloomberg Crude Oil	20260831	44.47	45.08	44.15	44.61	2547000	44.61	up	up	correct
UCON.US	First Trust Exchange	20260831	24.6	24.63	24.55	24.61	457800	24.61	up	up	correct
UDN.US	Invesco DB US Dollar Index Bearish Fund	20260831	18.21	18.25	18.21	18.25	109200	18.25	up	up	correct
UDOW.US	ProShares Trust	20260831	73.2	73.21	72.1	72.41	1122900	72.41	down	down	correct
UEVM.US	VictoryShares USAA MSCI Emerging Markets Value Momentum ETF	20260831	60.57	60.57	60.47	60.517	6800	60.517	down	down	correct
UGA.US	United States Gasoline Fund LP	20260831	125.94	129.21	125.94	129.21	30800	129.21	up	up	correct
UGE.US	ProShares Ultra Consumer Goods	20260831	19.294	19.294	19.1704	19.1983	8129	19.1983	down	down	correct
UGL.US	ProShares Trust II	20260831	52.81	52.92	52.09	52.91	3265300	52.91	up	up	correct
UITB.US	VictoryShares USAA Core Intermediate	20260831	46.1	46.1	46.012	46.048	205100	46.048	down	down	correct
UIVM.US	VictoryShares USAA MSCI International Value Momentum ETF	20260831	77.86	77.86	77.47	77.595	3800	77.595	down	down	correct
UJB.US	ProShares Ultra High Yield	20260831	78.78	78.94	78.78	78.94	55500	78.94	up	up	correct
ULE.US	ProShares Trust II	20260831	12.75	12.79	12.75	12.79	5100	12.79	up	down	incorrect
ULST.US	SPDR SSgA Ultra Short Term Bond ETF	20260831	40.4	40.4	40.38	40.385	55538	40.245	down	up	incorrect
ULVM.US	VictoryShares USAA MSCI USA Value Momentum ETF	20260831	107.79	107.79	107.53	107.606	1500	107.606	down	down	correct
UMDD.US	ProShares UltraPro MidCap400	20260831	34.31	34.31	34.27	34.27	900	34.27	down	down	correct
UMI.US	USCF Midstream Energy Income Fund	20260831	61.36	61.77	61.1114	61.75	7956	61.75	up	up	correct
UNG.US	United States Natural Gas Fund LP	20260831	10.42	10.59	10.34	10.54	9753000	10.54	up	up	correct
UNL.US	United States 12 Month Natural Gas Fund LP	20260831	5.88	5.92	5.85	5.86	56200	5.86	down	down	correct
UPRO.US	ProShares UltraPro S&P500	20260831	150.57	150.94	149.01	150.27	1528600	150.27	down	down	correct
UPV.US	ProShares Ultra FTSE Europe	20260831	104.22	104.6608	104.22	104.6608	224	104.6608	up	up	correct
UPW.US	ProShares Ultra Utilities	20260831	20.3	20.53	20.19	20.53	40900	20.53	up	up	correct
URA.US	Global X Funds	20260831	45.61	45.85	45.27	45.51	2038600	45.51	down	up	incorrect
URE.US	ProShares Ultra Real Estate	20260831	68	68.26	67.63	68.26	1500	68.26	up	down	incorrect
URNM.US	North Shore Global Uranium Mining ETF	20260831	57.11	57.37	56.542	56.81	288100	56.81	down	up	incorrect
URTH.US	iShares MSCI World ETF	20260831	209.15	209.36	208.26	208.82	568800	208.82	down	down	correct
URTY.US	ProShares Trust	20260831	80.76	80.85	78.8	79.78	327700	79.78	down	down	correct
USAI.US	Pacer American Energy Independence ETF	20260831	47.65	47.9359	47.495	47.879	22616	47.879	up	up	correct
USCI.US	United States Commodity Index Funds Trust	20260831	106	106.8	105.83	106.8	9700	106.8	up	up	correct
USD.US	ProShares Ultra Semiconductors	20260831	83.34	84.79	82.5	84.64	435834	84.64	up	up	correct
USDU.US	WisdomTree Trust	20260831	26.4	26.4	26.33	26.33	148900	26.33	down	up	incorrect
USFR.US	WisdomTree Trust	20260831	50.36	50.38	50.36	50.38	5694961	50.38	up	down	incorrect
USL.US	United States 12 Month Oil Fund LP	20260831	52.65	52.65	52.24	52.39	8300	52.39	down	up	incorrect
USO.US	United States Oil Fund LP	20260831	133.01	134.34	132.38	133.7	4205400	133.7	up	down	incorrect
USRT.US	iShares Core U.S. REIT ETF	20260831	65.97	65.97	65.26	65.63	515600	65.63	down	up	incorrect
USSG.US	DBX ETF Trust	20260831	72.09	72.12	71.89	72	41620	72	down	up	incorrect
UST.US	ProShares Ultra 7	20260831	40.9	40.96	40.83	40.9	6500	40.9
USTB.US	VictoryShares USAA Core Short	20260831	50.46	50.46	50.421	50.45	570600	50.45	down	down	correct
USVM.US	VictoryShares USAA MSCI USA Small Cap Value Momentum ETF	20260831	108.68	108.68	107.995	108.21	53200	108.21	down	down	correct
UTES.US	ETFis Series Trust I	20260831	73.5	74.05	73.26	73.76	122000	73.76	up	up	correct
UTSL.US	Direxion Daily Utilities Bull 3X Shares	20260831	35.19	36.25	34.94	35.87	292100	35.87	up	up	correct
UUP.US	Invesco DB US Dollar Index Trust	20260831	28.13	28.16	28.11	28.12	1242100	28.12	down	down	correct
UWM.US	ProShares Ultra Russell2000	20260831	64.14	64.19	63.1	63.59	317000	63.59	down	down	correct
UXI.US	ProShares Ultra Industrials	20260831	56.98	56.98	55.79	56.21	3000	56.21	down	down	correct
UYG.US	ProShares Ultra Financials	20260831	98.25	98.32	97.75	97.75	15600	97.75	down	down	correct
UYM.US	ProShares Ultra Basic Materials	20260831	31.75	31.96	31.28	31.46	21600	31.46	down	down	correct
VALQ.US	American Century ETF Trust	20260831	72.42	72.42	72.26	72.2911	2874	72.2911	down	down	correct
VAW.US	Vanguard Materials Index Fund ETF Shares	20260831	238.15	238.26	235.74	236.38	30600	236.38	down	down	correct
VB.US	Vanguard Small	20260831	300.13	300.64	298.34	299.15	436100	299.15	down	down	correct
VBK.US	Vanguard Small	20260831	350.64	351.5	348.3	350.24	222900	350.24	down	down	correct
VBND.US	ETF Series Solutions	20260831	42.84	42.88	42.81	42.844	16400	42.844	up	up	correct
VBR.US	Vanguard Small	20260831	246.5	246.77	245.05	245.29	222500	245.29	down	down	correct
VCLN.US	Virtus Duff & Phelps Clean Energy ETF	20260831	27.23	27.23	27.23	27.23	100	27.23
VCR.US	Vanguard Consumer Discretionary Index Fund ETF Shares	20260831	391.56	393.25	390.52	391.39	33800	391.39	down	down	correct
VDC.US	Vanguard Consumer Staples Index Fund ETF Shares	20260831	230.15	230.18	229.22	229.56	108900	229.56	down	down	correct
VDE.US	Vanguard Energy Index Fund ETF Shares	20260831	179.75	181.42	177.99	180.17	375500	180.17	up	down	incorrect
VEA.US	Vanguard FTSE Developed Markets Index Fund ETF Shares	20260831	73.25	73.31	72.74	72.92	9795500	72.92	down	up	incorrect
VEGA.US	AdvisorShares Trust	20260831	53.16	53.16	53.04	53.15	9400	53.15	down	up	incorrect
VEGI.US	iShares MSCI Global Agriculture Producers ETF	20260831	46.93	47.39	46.86	47.36	76707	47.36	up	down	incorrect
VEGN.US	US Vegan Climate ETF	20260831	77.26	77.53	77.1689	77.4178	5040	77.4178	up	down	incorrect
VEU.US	Vanguard FTSE All	20260831	85.66	85.73	85.08	85.25	1612700	85.25	down	up	incorrect
VFH.US	Vanguard Financials Index Fund ETF Shares	20260831	141.4	141.89	140.94	140.96	318300	140.96	down	up	incorrect
VGK.US	Vanguard FTSE Europe Index Fund ETF Shares	20260831	92.1	92.27	91.48	91.66	1764200	91.66	down	down	correct
VGT.US	Vanguard World Fund	20260831	120.05	120.62	119.72	120.49	2711600	120.49	up	up	correct
VHT.US	Vanguard Health Care Index Fund ETF Shares	20260831	319.3	320.67	317.21	319.96	205700	319.96	up	up	correct
VIDI.US	ETF Series Solutions	20260831	41.08	41.08	40.7	40.78	7100	40.78	down	down	correct
VIG.US	Vanguard Specialized Funds	20260831	242.5	242.8	241.73	242.07	1040800	242.07	down	down	correct
VIOG.US	Vanguard S&P Small	20260831	146.63	146.63	145.23	145.82	142000	145.82	down	down	correct
VIOO.US	Vanguard Admiral Funds	20260831	134.77	134.8	133.67	133.97	128700	133.97	down	down	correct
VIOV.US	Vanguard S&P Small	20260831	118.01	118.08	117.02	117.29	55100	117.29	down	down	correct
VIS.US	Vanguard Industrials Index Fund ETF Shares	20260831	337.27	337.64	334.82	335.75	151700	335.75	down	down	correct
VLU.US	SPDR S&P 1500 Value Tilt ETF	20260831	247.27	247.38	247.04	247.33	66900	247.33	up	up	correct
VNLA.US	Janus Henderson Short Duration Income ETF	20260831	48.79	48.79	48.78	48.78	302800	48.78	down	down	correct
VNQ.US	Vanguard Specialized Funds	20260831	96.92	96.92	95.94	96.44	3329400	96.44	down	down	correct
VNSE.US	Natixis ETF Trust II	20260831	41.3989	41.3989	41.3989	41.3989	21	41.3989
VO.US	Vanguard Mid	20260831	82.14	82.3	81.86	82.06	2274300	82.06	down	down	correct
VOE.US	Vanguard Mid	20260831	207.28	207.28	206.14	206.55	208400	206.55	down	down	correct
VOO.US	Vanguard S&P 500 ETF	20260831	705.36	705.94	702.96	704.89	5733400	704.89	down	down	correct
VOOG.US	Vanguard S&P 500 Growth Index Fund ETF Shares	20260831	83.96	84.04	83.58	83.95	908600	83.95	down	down	correct
VOOV.US	Vanguard Admiral Funds	20260831	228.71	228.72	228.01	228.36	97400	228.36	down	down	correct
VOT.US	Vanguard Mid	20260831	301.34	302.03	300.54	302.03	138900	302.03	up	up	correct
VOX.US	Vanguard Communication Services Index Fund ETF Shares	20260831	187.71	187.71	185.93	186.51	219771	186.51	down	down	correct
VPC.US	ETFis Series Trust I	20260831	15.88	16.014	15.88	15.91	7600	15.91	up	up	correct
VPL.US	Vanguard FTSE Pacific Index Fund ETF Shares	20260831	115.94	116.3	115.09	115.45	269200	115.45	down	down	correct
VPU.US	Vanguard Utilities Index Fund ETF Shares	20260831	181.91	183.54	181.33	182.86	369100	182.86	up	up	correct
VRAI.US	Virtus Real Asset Income ETF	20260831	28.724	28.724	28.724	28.724	100	28.724
VRP.US	Invesco Variable Rate Preferred ETF	20260831	24.15	24.16	24.11	24.13	272700	24.13	down	down	correct
VSLU.US	ETF Opportunities Trust	20260831	48.97	48.97	48.75	48.85	26900	48.85	down	down	correct
VSS.US	Vanguard FTSE All	20260831	160.79	160.89	159.67	160.1	164100	160.1	down	down	correct
VT.US	Vanguard Total World Stock Index Fund ETF Shares	20260831	160.97	161	160.17	160.55	2024700	160.55	down	down	correct
VTEB.US	Vanguard Tax	20260831	49.32	49.3655	49.235	49.34	10567700	49.1966	up	up	correct
VTI.US	Vanguard Index Funds	20260831	378.48	378.575	376.9693	378.15	3186196	378.15	down	down	correct
VTV.US	Vanguard Value Index Fund ETF Shares	20260831	224.75	225.12	224.34	224.85	2073000	224.85	up	up	correct
VUG.US	Vanguard Growth Index Fund ETF Shares	20260831	88.36	88.36	87.88	88.24	4403765	88.24	down	down	correct
VUSE.US	Vident Core U.S. Equity Fund	20260831	73.63	73.63	73.16	73.257	9400	73.257	down	down	correct
VV.US	Vanguard Large	20260831	353.68	353.85	352.28	353.42	284400	353.42	down	down	correct
VWO.US	Vanguard FTSE Emerging Markets Index Fund ETF Shares	20260831	60.84	60.89	60.44	60.52	7226500	60.52	down	down	correct
VXF.US	Vanguard Extended Market Index Fund ETF Shares	20260831	241.91	241.97	240.43	241.42	286100	241.42	down	down	correct
VYM.US	Vanguard High Dividend Yield Index Fund ETF Shares	20260831	164.03	164.32	163.56	163.87	1364200	163.87	down	down	correct
WANT.US	Direxion Daily Cnsmr Discret Bull 3XShrs	20260831	40.79	40.795	40.45	40.66	9100	40.66	down	down	correct
WBIF.US	Absolute Shares Trust	20260831	37.07	37.1179	37.07	37.1179	594	37.1179	up	up	correct
WBIG.US	WBI BullBear Yield 3000 ETF	20260831	27.01	27.0485	27.01	27.0485	947	27.0485	up	up	correct
WBIL.US	WBI BullBear Quality 3000 ETF	20260831	40.85	40.949	40.85	40.949	600	40.949	up	up	correct
WBIY.US	WBI Power Factor High Dividend ETF	20260831	38.66	38.75	38.66	38.679	2100	38.679	up	up	correct
WDIV.US	SPDR Index Shares Funds	20260831	85.04	85.05	84.75	84.91	6300	84.91	down	down	correct
WEAT.US	Teucrium Wheat	20260831	27.28	27.82	27.19	27.81	2104500	27.81	up	up	correct
WEBL.US	Direxion Daily Dow Jones Internet Bull 3X Shares	20260831	29.99	30.22	29.65	29.97	113000	29.97	down	down	correct
WEBS.US	Direxion Daily Dow Jones Internet Bear 3X Shares	20260831	14.13	14.19	13.899	14.03	44113	14.03	down	down	correct
WIP.US	SPDR FTSE International Government Inflation	20260831	39.54	39.67	39.45	39.56	22007	39.4388	up	up	correct
WLTH.US	WLTH	20260831	9.25	9.25	9.1	9.21	1176400	9.21	down	down	correct
WOMN.US	Impact Shares YWCA Women's Empowerment ETF	20260831	45.48	45.61	45.48	45.61	1500	45.61	up	up	correct
WTMF.US	WisdomTree Managed Futures Strategy Fund	20260831	42.14	42.37	41.96	42.37	22000	42.37	up	down	incorrect
WWJD.US	Inspire International ESG ETF	20260831	41.24	41.29	40.82	41.07	109616	41.07	down	down	correct
XAR.US	SPDR S&P Aerospace & Defense ETF	20260831	260	260.03	255.46	256.52	237800	256.52	down	up	incorrect
XBI.US	SPDR S&P Biotech ETF	20260831	161	163.22	159.62	162.5	7354700	162.5	up	up	correct
XCEM.US	Columbia EM Core ex	20260831	51.31	51.386	50.9	51.13	78900	51.13	down	down	correct
XCLR.US	Global X S&P 500® Collar 95	20260831	27.92	28.002	27.92	28.002	2065	28.002	up	up	correct
XDIV.US	Metaurus Equity Component Trust	20260831	31.36	31.36	31.18	31.27	41400	31.27	down	down	correct
XES.US	SPDR S&P Oil & Gas Equipment & Services ETF	20260831	121.77	123.17	120.48	122.15	55100	122.15	up	up	correct
XHB.US	SPDR S&P Homebuilders ETF	20260831	103.63	104.27	102.75	102.81	1564800	102.81	down	down	correct
XHE.US	SPDR Series Trust	20260831	94.36	95.22	93.6	95	17200	95	up	up	correct
XHS.US	SPDR Series Trust	20260831	134.02	134.02	132.84	133.76	18419	133.76	down	up	incorrect
XITK.US	SPDR Series Trust	20260831	199.55	200.387	199.55	200.387	1100	200.387	up	up	correct
XLB.US	Materials Select Sector SPDR Fund	20260831	53.16	53.26	52.57	52.69	12112700	52.69	down	down	correct
XLC.US	Communication Services Select Sector SPDR Fund	20260831	112.48	112.59	111.25	111.46	3317167	111.46	down	up	incorrect
XLE.US	The Select Sector SPDR Trust	20260831	63.8	64.44	63.14	63.96	27148838	63.96	up	up	correct
XLF.US	Financial Select Sector SPDR Fund	20260831	57.86	57.93	57.69	57.71	25215700	57.71	down	down	correct
XLG.US	Invesco S&P 500 Top 50 ETF	20260831	62.55	62.57	62.27	62.49	633001	62.49	down	down	correct
XLI.US	Industrial Select Sector SPDR Fund	20260831	176.09	176.26	174.73	175.13	7362100	175.13	down	down	correct
XLK.US	Technology Select Sector SPDR Fund	20260831	185.78	186.65	185.28	186.5	4874800	186.5	up	up	correct
XLP.US	Consumer Staples Select Sector SPDR Fund	20260831	85.35	85.35	84.9	84.98	7012600	84.98	down	down	correct
XLRE.US	The Real Estate Select Sector SPDR Fund	20260831	44.3	44.345	43.865	44.11	7404900	44.11	down	down	correct
XLSR.US	SPDR SSGA U.S. Sector Rotation ETF	20260831	66.14	66.14	65.8	66.06	32002	66.06	down	down	correct
XLU.US	The Select Sector SPDR Trust	20260831	42	42.4	41.86	42.23	31622300	42.23	up	down	incorrect
XLV.US	Health Care Select Sector SPDR Fund	20260831	170.25	170.98	169.2	170.54	7312600	170.54	up	up	correct
XLY.US	The Select Sector SPDR Trust	20260831	116.56	117.14	116.29	116.59	4912700	116.59	up	up	correct
XME.US	SPDR Series Trust	20260831	119.08	119.52	117.6	118.13	1125000	118.13	down	down	correct
XMHQ.US	Invesco S&P MidCap Quality ETF	20260831	117.81	118.18	117.325	117.53	159106	117.53	down	down	correct
XMLV.US	Invesco S&P MidCap Low Volatility ETF	20260831	67.47	67.47	67.05	67.11	89800	67.11	down	down	correct
XMMO.US	Invesco S&P MidCap Momentum ETF	20260831	153.07	153.08	151.68	152.34	322400	152.34	down	up	incorrect
XMVM.US	Invesco S&P MidCap Value with Momentum ETF	20260831	74.48	74.72	74.04	74.39	58747	74.39	down	down	correct
XNTK.US	SPDR NYSE Technology ETF	20260831	357.3	359.07	356.68	358.68	14500	358.68	up	down	incorrect
XOP.US	SPDR S&P Oil & Gas Exploration & Production ETF	20260831	189.77	191.24	185.65	188.96	2029500	188.96	down	down	correct
XPH.US	SPDR Series Trust	20260831	70.63	70.87	69.95	70.62	521200	70.62	down	down	correct
XPND.US	First Trust Exchange	20260831	39.29	39.3508	39.29	39.3508	873	39.3508	up	up	correct
XPP.US	ProShares Ultra FTSE China 50	20260831	21.07	21.1	21	21.0175	2058	21.0175	down	down	correct
XRMI.US	Global X S&P 500® Risk Managed Income ETF	20260831	17.39	17.4	17.3	17.34	16109	17.34	down	down	correct
XRT.US	SPDR S&P Retail ETF	20260831	86.83	86.99	86.09	86.1	3068700	86.1	down	down	correct
XSD.US	SPDR Series Trust	20260831	483.02	486.11	480.36	485.14	98700	485.14	up	up	correct
XSLV.US	Invesco S&P SmallCap Low Volatility ETF	20260831	52.58	52.58	52.27	52.27	5100	52.27	down	down	correct
XSMO.US	Invesco S&P SmallCap Momentum ETF	20260831	84.1	84.16	83.34	83.66	157854	83.66	down	down	correct
XSOE.US	WisdomTree Emerging Markets ex	20260831	47.66	47.87	47.36	47.61	82100	47.61	down	up	incorrect
XSVM.US	Invesco S&P SmallCap Value with Momentum ETF	20260831	69.6	69.6	69.045	69.14	23035	69.14	down	down	correct
XSW.US	SPDR S&P Software & Services ETF	20260831	208.38	210.14	207.385	209.86	70594	209.86	up	down	incorrect
XTL.US	SPDR Series Trust	20260831	209.28	210.13	209.26	210.1	31377	210.1	up	up	correct
XTN.US	SPDR S&P Transportation ETF	20260831	105.99	105.99	104.96	105.63	84710	105.63	down	down	correct
XYLD.US	Global X Funds	20260831	41.48	41.51	41.42	41.48	252100	41.48
XYLG.US	Global X S&P 500® Covered Call & Growth ETF	20260831	29.48	29.52	29.4302	29.5	15961	29.5	up	down	incorrect
YANG.US	Direxion Shares ETF Trust	20260831	28.11	28.87	28.03	28.79	409700	28.79	up	up	correct
YCL.US	ProShares Ultra Yen	20260831	17.81	17.85	17.75	17.81	14700	17.81
YCS.US	ProShares UltraShort Yen	20260831	55.34	55.34	55.22	55.25	5700	55.25	down	down	correct
YINN.US	Direxion Daily FTSE China Bull 3X Shares	20260831	29.84	29.92	29.11	29.11	1262600	29.11	down	down	correct
YLD.US	Principal Exchange	20260831	19.01	19.03	18.98	19.03	82848	18.9169	up	up	correct
YOLO.US	AdvisorShares Trust	20260831	3.1	3.15	3.05	3.11	19500	3.11	up	up	correct
YXI.US	ProShares Short FTSE China 50	20260831	21.85	21.89	21.85	21.89	800	21.89	up	up	correct
YYY.US	Amplify ETF Trust	20260831	11.25	11.2873	11.21	11.23	537831	11.23	down	down	correct
ZHDG.US	ZEGA Buy and Hedge ETF	20260831	23.925	24.09	23.82	23.96	1600	23.96	up	up	correct
ZIG.US	ETF Series Solutions	20260831	40.99	40.99	40.8521	40.8521	1189	40.8521	down	down	correct
ZROZ.US	PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange	20260831	58.75	58.82	58.34	58.77	741200	58.77	up	up	correct
ZSL.US	ProShares Trust II	20260831	23	23.55	22.98	23.18	2524500	23.18	up	up	correct