CollectAI

close-nyse_etfs

2019/04/08

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAAU.US Goldman Sachs Physical Gold ETF 20190408 0 13 13.01 12.96 12.96 10896 12.96 down down correct
ACES.US ALPS Clean Energy ETF 20190408 0 28.11 28.11 28.03 28.085 713 27.29 down down correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20190408 0 26.6168 26.6168 26.6168 26.6168 26 26.6168
ACWF.US iShares MSCI Global Multifactor ETF 20190408 0 29.71 29.7899 29.7 29.77 8293 27.925 up up correct
AFK.US VanEck Vectors Africa Index ETF 20190408 0 22.22 22.22 22.0608 22.165 4939 19.2196 down down correct
AFTY.US Pacer Funds Trust 20190408 0 17.6 17.72 17.6 17.7 6917 16.3884 up up correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20190408 0 108.39 108.4 108.3 108.34 9485306 102.1121 down down correct
AGGY.US WisdomTree Trust 20190408 0 49.71 49.71 49.6528 49.69 135921 46.1392 down down correct
AGQ.US ProShares Trust II 20190408 0 24.95 24.95 24.72 24.9089 300056 24.9089 down down correct
AGZ.US iShares Agency Bond ETF 20190408 0 112.9428 112.9499 112.8701 112.9 17977 107.5093 down down correct
AIEQ.US AI Powered Equity ETF 20190408 0 26.43 26.45 26.2801 26.45 37052 26.2065 up up correct
AIIQ.US AI Powered International Equity ETF 20190408 0 24.4096 24.415 24.4096 24.415 211 23.4667 up up correct
AMJ.US JPMorgan Alerian MLP Index ETN 20190408 0 25.94 25.94 25.71 25.74 1326276 20.7129 down up incorrect
AMLP.US ALPS ETF Trust 20190408 0 10.17 10.22 10.12 10.13 15602186 38.8095 down down correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20190408 0 16.2299 16.23 16.2124 16.2124 515 13.0196 down up incorrect
AMZA.US InfraCap MLP ETF 20190408 0 6.1 6.13 6.08 6.08 1347560 39.8531 down down correct
AOA.US iShares Trust 20190408 0 54.26 54.34 54.1201 54.34 47998 51.2228 up up correct
AOK.US iShares Core Conservative Allocation ETF 20190408 0 34.62 34.62 34.5421 34.58 63870 32.5779 down down correct
AOM.US iShares Core Moderate Allocation ETF 20190408 0 38.14 38.16 38.0701 38.16 164434 35.9664 up up correct
AOR.US iShares Trust 20190408 0 45.09 45.1 44.98 45.1 85270 42.4922 up up correct
ARGT.US Global X Funds 20190408 0 27.43 27.82 27.43 27.81 14377 27.4185 up down incorrect
ARKF.US ARK ETF Trust 20190408 0 22.15 22.24 22.039 22.23 27800 21.8744 up up correct
ARKK.US ARK ETF Trust 20190408 0 48.78 48.98 48.47 48.81 266445 47.8644 up up correct
ARKW.US ARK Next Generation Internet ETF 20190408 0 53.43 53.6897 53.2 53.59 88185 52.9031 up up correct
ASEA.US Global X Funds 20190408 0 16.2 16.2338 16.1956 16.2338 913 15.2613 up up correct
ASHR.US DBX ETF Trust 20190408 0 30.38 30.53 30.3 30.5 11380220 29.6881 up up correct
ASHS.US Xtrackers Harvest CSI 500 China 20190408 0 32.1 32.14 31.77 32.14 95825 31.578 up up correct
ASHX.US Xtrackers MSCI China A Inclusion Equity ETF 20190408 0 21.8 21.82 21.7 21.79 13665 21.0519 down down correct
AUSF.US Global X Funds 20190408 0 24.6 24.6 24.52 24.585 71564 22.4694 down down correct
AWTM.US Tidal ETF Trust 20190408 0 50.225 50.225 50.225 50.225 100 47.894
BAB.US Invesco Exchange 20190408 0 30.24 30.24 30.149 30.17 117872 27.7053 down up incorrect
BAL.US iPath Series B Bloomberg Cotton Subindex Total Return ETN 20190408 0 47.535 47.555 47.535 47.555 100 47.555 up up correct
BAR.US GraniteShares Gold Trust 20190408 0 12.99 13.0053 12.9289 12.955 50703 12.955 down down correct
BATT.US Amplify ETF Trust 20190408 0 13.16 13.22 13.16 13.22 1150 12.7727 up up correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20190408 0 30 30 29.5802 29.6914 5235 29.6914 down down correct
BBP.US ETFis Series Trust I 20190408 0 46.39 46.39 45.12 45.82 8100 45.82 down down correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20190408 0 25.05 25.0549 25.05 25.0549 116 22.4261 up up correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20190408 0 23.15 23.228 23.15 23.18 12945 18.8714 up up correct
BCM.US iPath Pure Beta Broad Commodity ETN 20190408 0 28.55 28.64 28.55 28.64 1745 28.64 up down incorrect
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20190408 0 19.9882 19.9882 19.9882 19.9882 0 15.4411
BDRY.US ETF Managers Group Commodity Trust I 20190408 0 9.65 9.655 9.58 9.655 707 9.655 up up correct
BFOR.US Barron's 400 ETF 20190408 0 41.45 41.555 41.41 41.555 9542 40.4804 up up correct
BIBL.US Northern Lights Fund Trust IV 20190408 0 27.84 28.0027 27.84 28.0027 13175 22.9554 up up correct
BIL.US SPDR Bloomberg Barclays 1 20190408 0 91.48 91.48 91.47 91.47 1349185 89.8633 down up incorrect
BIV.US Vanguard Intermediate 20190408 0 83.49 83.5 83.3637 83.39 347559 76.6734 down down correct
BIZD.US VanEck Vectors BDC Income ETF 20190408 0 16.24 16.2562 16.19 16.24 49914 12.5887
BKF.US iShares MSCI BRIC ETF 20190408 0 44.16 44.33 43.97 44.24 222971 41.8527 up up correct
BKLN.US Invesco Exchange 20190408 0 22.83 22.84 22.82 22.84 3305333 20.568 up up correct
BLES.US Northern Lights Fund Trust IV 20190408 0 28.45 28.6 28.38 28.55 16343 25.0203 up down incorrect
BLHY.US Virtus ETF Trust II 20190408 0 24.12 24.158 24.12 24.12 1829 21.1904
BLOK.US Amplify Transformational Data Sharing ETF 20190408 0 18.13 18.27 18.1101 18.27 15104 17.5634 up up correct
BLV.US Vanguard Long 20190408 0 90.85 90.9196 90.66 90.81 183875 80.6062 down down correct
BNDC.US FlexShares Core Select Bond Fund 20190408 0 24.5553 24.6 24.5553 24.5647 1289 23.0156 up down incorrect
BNKD.US MicroSectors U.S. Big Banks Index 20190408 0 478.53 478.53 478.53 478.53 0 478.53
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20190408 0 52.153 52.153 52.153 52.153 0 52.153
BNO.US United States Brent Oil Fund LP 20190408 0 20.12 20.24 20.09 20.22 195600 20.22 up up correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20190408 0 20.74 21.1955 20.7024 21.03 72960 210.3 up up correct
BOND.US PIMCO Active Bond Exchange 20190408 0 105.05 105.08 104.95 104.99 97604 97.3579 down down correct
BOUT.US Innovator ETFs Trust 20190408 0 20.27 20.3298 20.07 20.325 12021 20.325 up up correct
BRF.US VanEck Vectors ETF Trust 20190408 0 22.12 22.17 22.02 22.1 6634 20.5483 down down correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20190408 0 30.99 31.68 30.38 31.42 100742 1011.898 up up correct
BSV.US Vanguard Short 20190408 0 79.35 79.35 79.3 79.31 947223 75.4801 down down correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20190408 0 21.037 21.1 21.0033 21.04 31836 20.8548 up down incorrect
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20190408 0 27.83 27.83 27.8 27.81 161141 27.0335 down down correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20190408 0 30.6 30.68 30.56 30.64 16514 30.3233 up down incorrect
BYLD.US iShares Yield Optimized Bond ETF 20190408 0 24.65 24.65 24.6 24.6196 19202 22.6503 down down correct
BZQ.US ProShares Trust 20190408 0 27.02 27.2501 26.6 26.7104 56771 52.7191 down down correct
CANE.US Teucrium Sugar 20190408 0 7.34 7.34 7.305 7.32 27111 7.32 down down correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20190408 0 132.55 133.09 132.35 132.8399 5290 13.284 up up correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20190408 0 23.085 23.085 23.085 23.085 48 21.1669
CCOR.US Core Alternative ETF 20190408 0 27.09 27.28 26.94 27.18 28688 26.274 up up correct
CEF.US Sprott Physical Gold and Silver Trust 20190408 0 12.6 12.61 12.54 12.6 777666 12.6
CEW.US WisdomTree Emerging Currency Strategy Fund 20190408 0 18.53 18.5317 18.53 18.5317 228 18.0684 up up correct
CGW.US Invesco Exchange 20190408 0 36 36 35.83 35.975 47967 34.378 down up incorrect
CHAD.US Direxion Daily CSI 300 China A Share Bear 1X Shares 20190408 0 27.84 27.975 27.73 27.73 36995 27.1943 down down correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20190408 0 26.9 27.15 26.72 27.11 1122317 26.4988 up up correct
CHGX.US ETF Series Solutions 20190408 0 20.9255 20.9255 20.9255 20.9255 20 20.5078
CHIC.US Global X MSCI China Comm Services ETF 20190408 0 27.98 28.27 27.76 28.03 19700 27.4031 up up correct
CHIE.US Global X MSCI China Energy ETF 20190408 0 12.7362 12.75 12.5949 12.5949 776 11.5111 down down correct
CHIH.US Global X MSCI China Health Care ETF 20190408 0 17.7934 17.7934 17.7934 17.7934 37 17.6393
CHII.US Global X MSCI China Industrials ETF 20190408 0 14.9962 15.0248 14.9962 15.0248 859 14.3902 up down incorrect
CHIK.US Global X MSCI China Information Technology ETF 20190408 0 19.0655 19.18 18.98 19.0909 2185 18.5858 up up correct
CHIM.US Global X MSCI China Materials ETF 20190408 0 18.3448 18.3448 18.3448 18.3448 50 17.0453
CHIQ.US Global X MSCI China Consumer Disc ETF 20190408 0 17.24 17.2917 17.18 17.27 113181 17.0578 up up correct
CHIR.US Global X Funds 20190408 0 19.454 19.62 19.454 19.62 5600 17.7311 up down incorrect
CHIS.US Global X MSCI China Consumer Staples ETF 20190408 0 19.69 19.7224 19.6773 19.7 4008 18.7727 up up correct
CHIU.US Global X MSCI China Utilities ETF 20190408 0 15.24 15.55 15.24 15.4707 922 14.3692 up up correct
CHIX.US Global X MSCI China Financials ETF 20190408 0 18.18 18.18 17.9601 18.04 90294 16.7354 down down correct
CLTL.US Invesco Exchange 20190408 0 105.5827 105.59 105.56 105.575 92595 102.9707 down up incorrect
CMBS.US iShares Trust 20190408 0 51.34 51.38 51.2801 51.34 21932 47.7097
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20190408 0 46.9776 46.9776 46.7818 46.88 2722 39.3374 down down correct
CMF.US iShares Trust 20190408 0 59.34 59.34 59.26 59.26 93147 56.4173 down down correct
CN.US Xtrackers MSCI All China Equity ETF 20190408 0 36.4 36.52 36.31 36.48 14999 34.0481 up down incorrect
CNRG.US SPDR Kensho Clean Power ETF 20190408 0 34.75 34.86 34.75 34.86 800 33.5328 up up correct
CNXT.US VanEck Vectors ChinaAMC SME 20190408 0 30.18 30.27 29.99 30.18 103315 27.5626
COM.US Direxion Shares ETF Trust 20190408 0 24.1 24.12 24.08 24.12 3852 21.5971 up down incorrect
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20190408 0 24.8156 24.82 24.78 24.81 14491 24.4319 down down correct
COPX.US Global X Copper Miners ETF 20190408 0 22.94 23.1399 22.9 23.12 63994 22.3763 up up correct
CORN.US Teucrium Commodity Trust 20190408 0 15.46 15.4642 15.32 15.36 45485 15.36 down up incorrect
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20190408 0 103.13 103.53 103.13 103.2 183311 95.5032 up up correct
COW.US iPath Series B Bloomberg Livestock Subindex Total Return ETN 20190408 0 53.85 53.85 53.46 53.757 4700 53.757 down down correct
CPER.US United States Copper Index Fund LP 20190408 0 18.31 18.395 18.31 18.3502 4081 18.3502 up up correct
CPI.US IQ Real Return ETF 20190408 0 27.72 27.72 27.6887 27.695 5777 26.8542 down down correct
CQQQ.US Invesco China Technology ETF 20190408 0 51.72 51.91 51.34 51.85 163922 51.5964 up up correct
CRAK.US VanEck Vectors ETF Trust 20190408 0 29.34 29.34 29.2001 29.2572 356 27.4297 down down correct
CRBN.US iShares Trust 20190408 0 119.1 119.37 118.85 119.15 29167 112.7696 up down incorrect
CROC.US ProShares UltraShort Australian Dollar 20190408 0 53.97 53.97 53.97 53.97 157 53.97
CSD.US Invesco S&P Spin 20190408 0 51.99 52.1651 51.95 52.1651 4990 50.7105 up up correct
CURE.US Direxion Shares ETF Trust 20190408 0 55.77 56 54.7985 55.99 121540 55.5053 up up correct
CUT.US Invesco MSCI Global Timber ETF 20190408 0 28.33 28.33 28.2 28.3 9254 26.6846 down down correct
CVY.US Invesco Zacks Multi 20190408 0 22.14 22.21 22.12 22.12 19565 20.1695 down down correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20190408 0 52.9 53.06 52.73 53.06 715312 49.3128 up up correct
CWEB.US Direxion Shares ETF Trust 20190408 0 30.67 31.22 30.2671 30.96 79803 30.7563 up up correct
CWI.US SPDR MSCI ACWI ex 20190408 0 37.04 37.12 36.99 37.1 108213 22.7946 up up correct
CWS.US AdvisorShares Focused Equity ETF 20190408 0 32.877 32.9172 32.877 32.9172 135 32.6464 up down incorrect
CYB.US WisdomTree Chinese Yuan Strategy Fund 20190408 0 26.05 26.1571 26.05 26.13 1130 23.9373 up up correct
CZA.US Invesco Zacks Mid 20190408 0 69.57 69.7451 69.5447 69.7451 4344 67.1956 up up correct
DBA.US Invesco DB Multi 20190408 0 16.87 16.8799 16.82 16.85 298171 16.5835 down down correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20190408 0 27.77 27.7795 27.7143 27.7795 8704 25.8472 up up correct
DBB.US Invesco DB Multi 20190408 0 16.97 17 16.8883 16.9 38044 16.593 down down correct
DBC.US Invesco DB Commodity Index Tracking Fund 20190408 0 16.21 16.25 16.2 16.23 914396 15.9702 up up correct
DBE.US Invesco DB Energy Fund 20190408 0 15.14 15.22 15.14 15.2 46713 14.9268 up up correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20190408 0 31.89 31.9 31.81 31.89 776954 29.4396
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20190408 0 23.3 23.41 23.29 23.32 12800 21.9291 up up correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20190408 0 29.07 29.07 28.985 29.04 231173 26.9713 down down correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20190408 0 30.7626 30.7626 30.7 30.71 1001 28.6831 down up incorrect
DBGR.US Xtrackers MSCI Germany Hedged Equity ETF 20190408 0 26.33 26.33 26.2747 26.2747 1051 24.4829 down down correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20190408 0 40.36 40.49 40.3 40.49 102183 37.3417 up down incorrect
DBLV.US AdvisorShares DoubleLine Value Equity ETF 20190408 0 66.28 66.55 66.28 66.55 2043 64.2852 up up correct
DBO.US Invesco DB Oil Fund 20190408 0 10.83 10.889 10.82 10.87 252778 10.6921 up up correct
DBP.US Invesco DB Precious Metals Fund 20190408 0 36.47 36.51 36.4 36.4 4966 35.9304 down down correct
DBS.US Invesco DB Multi 20190408 0 22.52 22.5222 22.52 22.52 795 22.2196
DBV.US Invesco DB G10 Currency Harvest Fund 20190408 0 24.435 24.48 24.435 24.48 203 24.1375 up up correct
DDG.US ProShares Trust 20190408 0 23.0333 23.0333 23.0333 23.0333 2 22.905
DDM.US ProShares Ultra Dow30 20190408 0 47.61 47.83 47.47 47.83 484748 47.2382 up down incorrect
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20190408 0 27.77 27.84 27.76 27.84 15445 25.0872 up down incorrect
DEEP.US Roundhill Acquirers Deep Value ETF 20190408 0 33.93 33.938 33.8 33.8957 4158 30.5148 down up incorrect
DEF.US Invesco Defensive Equity ETF 20190408 0 50.63 50.6999 50.45 50.6928 21501 48.9082 up up correct
DEM.US WisdomTree Trust 20190408 0 44.84 45.0083 44.7423 44.99 184740 38.699 up up correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20190408 0 28.28 28.3583 28.21 28.29 187388 26.0524 up up correct
DEUS.US Xtrackers Russell US Multifactor ETF 20190408 0 33.1 33.23 33.0992 33.23 5524 31.7252 up up correct
DEW.US WisdomTree Global High Dividend Fund 20190408 0 46.7701 46.889 46.77 46.8561 6689 41.7955 up up correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20190408 0 60.02 60.02 59.8897 59.975 46171 54.7463 down up incorrect
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20190408 0 45.6 46.12 44.71 46.07 80857 44.4614 up up correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20190408 0 69.11 69.12 68.88 69.06 148903 64.3315 down down correct
DGL.US Invesco DB Gold Fund 20190408 0 39.94 39.94 39.75 39.83 20586 39.0562 down down correct
DGP.US DB Gold Double Long ETN 20190408 0 23.36 23.55 23.26 23.36 17528 23.36
DGRO.US iShares Core Dividend Growth ETF 20190408 0 37.38 37.49 37.3 37.48 748930 35.0689 up up correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20190408 0 48.42 48.62 48.36 48.53 125952 43.0578 up down incorrect
DGT.US SPDR Series Trust 20190408 0 85.01 85.149 84.9801 85.149 740 78.9953 up up correct
DGZ.US DB Gold Short ETN 20190408 0 14.31 14.37 14.1501 14.276 1620 14.276 down down correct
DHS.US WisdomTree U.S. High Dividend Fund 20190408 0 73.44 73.49 73.2926 73.48 22747 65.8578 up up correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20190408 0 262.83 263.4 262.37 263.22 3231685 249.0976 up down incorrect
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20190408 0 19.84 19.85 19.8 19.825 190206 18.3765 down down correct
DIG.US ProShares Ultra Oil & Gas 20190408 0 32.5 32.888 32.2945 32.56 321198 149.4469 up up correct
DIM.US WisdomTree International MidCap Dividend Fund 20190408 0 63.51 63.51 63.35 63.43 4764 57.6359 down down correct
DIV.US Global X SuperDividend U.S. ETF 20190408 0 23.99 24.0653 23.9701 24.0034 82702 19.7634 up up correct
DIVA.US AGFiQ Hedged Dividend Income Fund 20190408 0 24.13 24.3 24.13 24.3 1254 22.8118 up down incorrect
DIVO.US Amplify ETF Trust 20190408 0 29.4964 29.56 29.4964 29.55 5222 25.0388 up up correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20190408 0 36.77 36.8355 36.73 36.8355 8583 33.6399 up up correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20190408 0 23.2 23.26 23.19 23.22 99445 23.22 up up correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20190408 0 95.76 96.04 95.65 96.01 58119 44.6257 up up correct
DLS.US WisdomTree International SmallCap Dividend Fund 20190408 0 67.19 67.19 67.0221 67.19 42226 61.104
DMDV.US ETF Series Solutions 20190408 0 26.31 26.31 26.31 26.31 200 23.2773
DMRE.US Transamerica ETF Trust 20190408 0 51.5 51.5 51.5 51.5 0 49.0959
DMRI.US DeltaShares S&P International Managed Risk ETF 20190408 0 48.98 48.98 48.98 48.98 18 46.2337
DMRL.US DeltaShares S&P 500 Managed Risk ETF 20190408 0 56.03 56.105 55.96 56.105 1135 54.4005 up up correct
DMRM.US DeltaShares S&P 400 Managed Risk ETF 20190408 0 52.2499 52.2499 52.2499 52.2499 116 51.136
DMRS.US DeltaShares S&P 600 Managed Risk ETF 20190408 0 53.2357 53.2357 53.2357 53.2357 19 52.296
DNL.US WisdomTree Global ex 20190408 0 57.56 57.56 57.3981 57.5537 3916 27.2128 down down correct
DOG.US ProShares Short Dow30 20190408 0 54.25 54.332 54.13 54.15 457297 53.4958 down down correct
DOL.US WisdomTree International LargeCap Dividend Fund 20190408 0 47.34 47.34 47.1801 47.295 12982 42.9044 down down correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20190408 0 36.64 36.69 36.5601 36.68 301048 33.9553 up up correct
DOO.US WisdomTree International Dividend ex 20190408 0 41.85 41.85 41.781 41.8456 2809 36.7336 down down correct
DPST.US Direxion Shares ETF Trust 20190408 0 45.39 46.59 45.37 46.01 137272 88.4257 up up correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20190408 0 8.54 8.71 8.2301 8.51 4419034 35.2628 down down correct
DRN.US Direxion Shares ETF Trust 20190408 0 26.15 26.15 25.4901 25.6496 17920 22.8968 down down correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20190408 0 6.71 6.88 6.71 6.82 1301 337.4716 up up correct
DRW.US WisdomTree Global ex 20190408 0 32.29 32.3101 32.25 32.3101 6784 27.3352 up up correct
DSI.US iShares MSCI KLD 400 Social ETF 20190408 0 107.76 107.89 107.4113 107.88 102988 51.9633 up up correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20190408 0 26.77 26.8476 26.77 26.8476 1133 26.0722 up down incorrect
DTD.US WisdomTree U.S. Total Dividend Fund 20190408 0 96.3 96.51 96.15 96.51 39400 44.7977 up up correct
DTEC.US ALPS Disruptive Technologies ETF 20190408 0 29.55 29.72 29.45 29.5876 14798 29.2755 up up correct
DTH.US WisdomTree International High Dividend Fund 20190408 0 41.12 41.12 40.99 41.07 8242 36.2307 down up incorrect
DTN.US WisdomTree U.S. Dividend ex 20190408 0 86.89 87.07 86.79 87.05 14368 78.9236 up down incorrect
DUG.US ProShares UltraShort Oil & Gas 20190408 0 34.73 34.74 34.13 34.45 30069 34.2949 down down correct
DUSL.US Direxion Shares ETF Trust 20190408 0 32.11 32.569 31.906 32.569 4471 31.8425 up up correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20190408 0 17.26 17.68 17.1 17.33 4825031 426.9964 up up correct
DVYE.US iShares Inc. 20190408 0 41.07 41.1966 40.94 41.14 88788 34.1589 up up correct
DWM.US WisdomTree International Equity Fund 20190408 0 51.62 51.62 51.5501 51.61 15494 46.8011 down down correct
DWMF.US WisdomTree International Multifactor Fund 20190408 0 25.2961 25.31 25.25 25.3005 3675 23.2686 up up correct
DWX.US SPDR S&P International Dividend ETF 20190408 0 38.45 38.46 38.3597 38.43 38817 34.0629 down up incorrect
DXD.US ProShares Trust 20190408 0 27.53 27.617 27.41 27.41 745032 27.0479 down down correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20190408 0 52.01 52.09 51.888 52.06 647429 48.1321 up up correct
DYNF.US BlackRock ETF Trust 20190408 0 25.51 25.57 25.51 25.567 1300 23.5243 up up correct
DZZ.US DB Gold Double Short ETN 20190408 0 5.7 5.7844 5.7 5.7844 13384 5.7844 up up correct
EAGG.US iShares Trust 20190408 0 51.8393 51.84 51.815 51.8377 14475 49.1779 down down correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20190408 0 25.03 25.03 24.8953 24.8953 401 23.066 down down correct
EBLU.US Ecofin Global Water ESG Fund 20190408 0 29.37 29.37 29.37 29.37 0 28.2538
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20190408 0 27.05 27.09 27.05 27.07 115298 24.2365 up up correct
ECNS.US iShares Trust 20190408 0 46.94 47.4001 46.94 47.2132 19696 41.9077 up up correct
ECON.US Columbia Emerging Markets Consumer ETF 20190408 0 23.13 23.2381 23.05 23.2 48885 22.4234 up up correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20190408 0 86.64 88.0845 86.19 87.87 142994 85.7807 up up correct
EDIV.US SPDR Index Shares Funds 20190408 0 32.15 32.3417 32.15 32.24 56354 28.7941 up up correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20190408 0 21.96 22.169 21.96 22.1228 3242 19.1735 up up correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20190408 0 23.9737 24.06 23.9737 24.0402 1415 22.7973 up up correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20190408 0 116.09 116.2087 115.65 115.79 105200 104.5826 down down correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20190408 0 40.25 40.42 39.52 39.64 176203 39.2014 down down correct
EEH.US ELEMENTS Linked to SPECTRUM Large Cap U.S. Sector Momentum Index 20190408 0 20.5605 20.5605 20.5605 20.5605 0 20.5605
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20190408 0 24.27 24.32 24.21 24.2909 64055 21.8138 up up correct
EEM.US iShares MSCI Emerging Markets ETF 20190408 0 44.18 44.44 44.105 44.4 30209010 41.6743 up up correct
EEMD.US AAM S&P Emerging Markets High Dividend Value ETF 20190408 0 23.3333 23.3763 23.3333 23.3763 1867 20.3024 up up correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20190408 0 16.1 16.24 16.1 16.2 4300 15.2973 up down incorrect
EEMS.US iShares MSCI Emerging Markets Small 20190408 0 45.87 45.99 45.8092 45.98 41740 42.2223 up up correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20190408 0 64.09 64.531 64.09 64.531 322 60.8475 up up correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20190408 0 37.38 37.54 37.32 37.54 30244 35.8246 up up correct
EET.US ProShares Ultra MSCI Emerging Markets 20190408 0 77.98 78.78 77.7226 78.6013 5292 77.4708 up up correct
EEV.US ProShares Trust 20190408 0 39.7 39.84 39.37 39.44 6722 39.075 down down correct
EFA.US iShares MSCI EAFE ETF 20190408 0 66.24 66.29 66.08 66.29 21464148 60.7584 up up correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20190408 0 67.572 67.76 67.502 67.67 3185 62.8438 up down incorrect
EFO.US ProShares Ultra MSCI EAFE 20190408 0 38.035 38.069 38.01 38.069 404 37.9445 up up correct
EFU.US ProShares UltraShort MSCI EAFE 20190408 0 23.67 23.74 23.67 23.677 604 23.5168 up up correct
EFZ.US ProShares Short MSCI EAFE 20190408 0 26.27 26.2999 26.23 26.23 7699 25.921 down down correct
EGPT.US VanEck Vectors Egypt Index ETF 20190408 0 32.86 33.11 32.49 32.77 1678 30.5502 down down correct
EIDO.US iShares MSCI Indonesia ETF 20190408 0 26.11 26.3 26.085 26.24 1172379 24.9826 up up correct
EINC.US VanEck Vectors Energy Income ETF 20190408 0 60.42 61.05 59.61 61.02 2367 50.0498 up down incorrect
EIRL.US iShares Trust 20190408 0 42.8 42.8 42.6366 42.6366 7596 41.0871 down down correct
EIS.US iShares MSCI Israel ETF 20190408 0 54.9 55.11 54.9 55 9900 53.1815 up up correct
EKAR.US Capital Link NextGen Vehicles & Technology ETF 20190408 0 21.72 21.7547 21.7 21.7547 485 21.1712 up up correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20190408 0 34.5417 34.61 34.42 34.43 43253 30.092 down down correct
EMAG.US VanEck Vectors Emerging Markets Aggregate Bond ETF 20190408 0 20.945 20.945 20.945 20.945 13 18.6951
EMBH.US iShares Interest Rate Hedged Emerging Markets Bond ETF 20190408 0 25.2591 25.2591 25.2 25.2 283 23.1348 down up incorrect
EMFM.US Global X Next Emerging & Frontier ETF 20190408 0 20.86 20.9679 20.86 20.95 1680 19.5932 up up correct
EMLC.US VanEck Vectors ETF Trust 20190408 0 33.75 33.755 33.68 33.73 1046250 29.1851 down down correct
EMLP.US First Trust North American Energy Infrastructure Fund 20190408 0 24.91 24.91 24.79 24.82 283836 22.1247 down down correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20190408 0 24.18 24.18 24.12 24.1605 10549 22.4069 down down correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20190408 0 34.23 34.45 34.03 34.45 48886 33.9492 up up correct
EMSG.US DBX ETF Trust 20190408 0 26.92 26.92 26.92 26.92 100 25.4998
EMTY.US ProShares Trust 20190408 0 33.46 33.783 33.46 33.7539 2149 33.541 up up correct
ENFR.US Alerian Energy Infrastructure ETF 20190408 0 22.08 22.14 22.06 22.06 4182 18.0676 down down correct
ENTR.US EntrepreneurShares Series Trust 20190408 0 17.46 17.5952 17.46 17.5952 1128 10.3261 up up correct
EPHE.US iShares MSCI Philippines ETF 20190408 0 34.6 35.04 34.6 34.96 331230 34.0538 up up correct
EPI.US WisdomTree India Earnings Fund 20190408 0 26.24 26.27 26.17 26.26 1091594 25.5042 up up correct
EPOL.US iShares Trust 20190408 0 23.49 23.63 23.49 23.63 221561 22.3904 up up correct
EPP.US iShares MSCI Pacific ex Japan ETF 20190408 0 46.62 46.8 46.58 46.8 194070 42.2426 up up correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20190408 0 32.56 32.65 32.5 32.65 13478 30.9338 up up correct
EPU.US iShares MSCI Peru ETF 20190408 0 39.83 40.109 39.79 40.04 73458 36.8927 up up correct
EPV.US ProShares UltraShort FTSE Europe 20190408 0 31.38 31.44 31.33 31.33 17404 31.0866 down down correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20190408 0 32.9 32.93 32.78 32.93 53537 31.3283 up up correct
EQL.US ALPS Equal Sector Weight ETF 20190408 0 73.3537 73.4949 73.3124 73.4843 1968 69.0309 up up correct
EQWL.US Invesco Exchange 20190408 0 56.04 56.04 55.8416 55.96 4590 52.6879 down down correct
ERM.US First Trust Exchange 20190408 0 20.52 20.6 20.51 20.5848 6513 19.714 up down incorrect
ERSX.US Entrepreneurshares Series Trust 20190408 0 17.06 17.098 17.06 17.098 17100 13.5397 up up correct
ERTH.US Invesco Exchange 20190408 0 43.86 43.94 43.7 43.94 6300 37.7333 up up correct
ERUS.US iShares MSCI Russia ETF 20190408 0 35.57 35.94 35.53 35.94 283831 30.343 up down incorrect
ERX.US Direxion Shares ETF Trust 20190408 0 24.37 24.89 24.22 24.53 3759709 231.3947 up up correct
ERY.US Direxion Daily Energy Bear 2X Shares 20190408 0 36.81 36.9896 35.99 36.53 206300 36.1607 down down correct
ESBA.US Empire State Realty OP L.P 20190408 0 15.76 15.76 15.6301 15.74 5165 14.859 down up incorrect
ESGN.US Columbia ETF Trust I 20190408 0 26.1361 26.1361 26.0301 26.0301 162 23.6841 down up incorrect
ESGS.US Columbia ETF Trust I 20190408 0 28.145 28.145 28.145 28.145 0 25.9672
ETHO.US Etho Climate Leadership U.S. ETF 20190408 0 38.2 38.2506 38.07 38.2506 8419 37.4462 up down incorrect
EUDG.US WisdomTree Trust 20190408 0 25.51 25.5148 25.5019 25.5148 909 23.7244 up down incorrect
EUFX.US ProShares Short Euro 20190408 0 44.11 44.2996 44.11 44.25 3306 44.25 up up correct
EUM.US ProShares Short MSCI Emerging Markets 20190408 0 17.96 17.99 17.87 17.89 583435 17.6945 down up incorrect
EUO.US ProShares Trust II 20190408 0 25.48 25.49 25.41 25.48 338786 25.48
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20190408 0 28.61 28.63 28.4 28.59 18698 27.8865 down down correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20190408 0 58.65 58.83 58.59 58.83 12896 56.2575 up down incorrect
EUSC.US WisdomTree Trust 20190408 0 30.9549 30.9549 30.88 30.91 10528 28.0772 down down correct
EVX.US VanEck Vectors ETF Trust 20190408 0 98.16 98.18 97.6244 98.18 807 97.1866 up up correct
EWA.US iShares MSCI Australia ETF 20190408 0 21.61 21.7 21.58 21.67 2055441 19.5211 up up correct
EWC.US iShares MSCI Canada ETF 20190408 0 28.19 28.36 28.15 28.36 4805019 26.6104 up up correct
EWCO.US Invesco S&P 500 Equal Weight Communication Services ETF 20190408 0 24.83 24.83 24.5232 24.631 1219 23.7286 down down correct
EWD.US iShares MSCI Sweden ETF 20190408 0 31.77 31.88 31.72 31.86 279292 28.7105 up up correct
EWG.US iShares MSCI Germany ETF 20190408 0 27.96 27.98 27.87 27.9 1913373 26.0725 down up incorrect
EWH.US iShares Inc. 20190408 0 26.91 26.92 26.82 26.9 2376824 24.8368 down down correct
EWI.US iShares MSCI Italy ETF 20190408 0 28.34 28.37 28.27 28.37 626718 26.0307 up up correct
EWJ.US iShares MSCI Japan ETF 20190408 0 55.24 55.28 55.09 55.24 4490831 52.3804
EWK.US iShares MSCI Belgium ETF 20190408 0 19.04 19.055 19 19.03 14358 17.502 down down correct
EWL.US iShares MSCI Switzerland ETF 20190408 0 35.82 35.82 35.67 35.8 706852 33.8688 down down correct
EWM.US iShares MSCI Malaysia ETF 20190408 0 29.97 30.16 29.92 30.1 652302 26.8823 up up correct
EWMC.US Invesco Exchange 20190408 0 65.6799 65.6799 65.6659 65.6659 589 63.3 down up incorrect
EWN.US iShares MSCI Netherlands ETF 20190408 0 30.75 30.75 30.63 30.75 174416 29.3091
EWO.US iShares MSCI Austria ETF 20190408 0 20.632 20.632 20.49 20.57 27542 19.2312 down down correct
EWP.US iShares MSCI Spain ETF 20190408 0 29.49 29.5386 29.38 29.49 565805 26.7977
EWQ.US iShares MSCI France ETF 20190408 0 30.34 30.34 30.23 30.27 269648 28.0465 down up incorrect
EWRE.US Invesco S&P 500 Equal Weight Real Estate ETF 20190408 0 30.119 30.17 30.1188 30.1671 2419 27.2986 up down incorrect
EWS.US iShares MSCI Singapore ETF 20190408 0 24.65 24.755 24.65 24.73 484680 21.6484 up up correct
EWSC.US Invesco Exchange 20190408 0 55.6082 55.6082 55.6082 55.6082 490 53.5833
EWT.US iShares MSCI Taiwan ETF 20190408 0 35.2 35.34 35.14 35.3 2691132 32.9001 up down incorrect
EWU.US iShares MSCI United Kingdom ETF 20190408 0 33.83 33.88 33.73 33.86 1464551 30.2368 up up correct
EWV.US ProShares UltraShort MSCI Japan 20190408 0 28.69 28.69 28.69 28.69 304 28.6109
EWW.US iShares MSCI Mexico ETF 20190408 0 46.09 46.97 46.055 46.75 3429282 43.7402 up down incorrect
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20190408 0 45.47 45.68 45.4439 45.65 50541 42.136 up up correct
EWY.US iShares MSCI South Korea ETF 20190408 0 62.7 63.07 62.67 63.03 2013362 59.9387 up up correct
EWZ.US iShares MSCI Brazil ETF 20190408 0 42.4 42.76 42.15 42.65 25163625 37.5726 up up correct
EXI.US iShares Global Industrials ETF 20190408 0 90.8 90.95 90.575 90.9 16864 86.729 up down incorrect
EZA.US iShares MSCI South Africa ETF 20190408 0 55.6 55.74 55.27 55.57 1216349 45.4833 down down correct
EZJ.US ProShares Ultra MSCI Japan 20190408 0 33.08 33.08 33.08 33.08 4 33.0389
EZM.US WisdomTree U.S. MidCap Earnings Fund 20190408 0 40.61 40.68 40.48 40.68 29522 38.8668 up down incorrect
FAN.US First Trust Global Wind Energy ETF 20190408 0 13.28 13.28 13.243 13.26 11443 12.6189 down up incorrect
FAS.US Direxion Shares ETF Trust 20190408 0 66.11 66.6 65.67 66.6 988327 64.9661 up up correct
FAZ.US Direxion Shares ETF Trust 20190408 0 8.86 8.89 8.765 8.78 1897988 347.6316 down down correct
FBGX.US UBS AG FI Enhanced Large Cap Growth ETN 20190408 0 260.05 263.05 260.05 262.841 4000 262.841 up up correct
FBND.US Fidelity Total Bond ETF 20190408 0 49.9 49.909 49.86 49.87 88130 46.0158 down up incorrect
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20190408 0 154.39 154.39 152.2602 153.77 143668 153.77 down down correct
FCG.US First Trust Natural Gas ETF 20190408 0 17.6 17.77 17.51 17.64 341200 16.1122 up up correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20190408 0 32.9 32.9 32.73 32.86 117617 32.1812 down up incorrect
FCOR.US Fidelity Merrimack Street Trust 20190408 0 50.06 50.06 49.935 50.0069 13873 46.4646 down down correct
FDD.US First Trust Exchange 20190408 0 13.09 13.11 13.05 13.06 78230 11.4678 down down correct
FDHY.US Fidelity High Yield Factor ETF 20190408 0 51.37 51.37 51.21 51.245 30550 43.835 down down correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20190408 0 45.18 45.4 45.1646 45.4 175315 44.3254 up up correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20190408 0 30.48 30.55 30.45 30.55 118562 27.03 up down incorrect
FDLO.US Fidelity Low Volatility Factor ETF 20190408 0 34.45 34.51 34.3357 34.51 65298 33.224 up up correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20190408 0 45.72 46.019 45.72 45.79 11259 43.8757 up up correct
FDMO.US Fidelity Momentum Factor ETF 20190408 0 34.17 34.29 34.077 34.2803 18578 33.4151 up up correct
FDN.US First Trust Exchange 20190408 0 142.28 142.63 141.2 142.6 491965 142.6 up up correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20190408 0 32.21 32.3 32.1677 32.3 54116 29.8099 up up correct
FDVV.US Fidelity High Dividend ETF 20190408 0 30.38 30.385 30.3 30.385 134158 27.5673 up down incorrect
FENY.US Fidelity MSCI Energy Index ETF 20190408 0 18.56 18.68 18.5252 18.6 172055 16.0483 up up correct
FEU.US SPDR STOXX Europe 50 ETF 20190408 0 890 890 890 890 10 886.6376
FEUL.US Credit Suisse FI Enhanced Europe 50 Exchange Traded Notes (ETNs) 20190408 0 90.861 90.861 90.11 90.4163 1555 90.4163 down down correct
FEZ.US SPDR EURO STOXX 50 ETF 20190408 0 37.71 37.7251 37.58 37.63 1287920 34.8643 down down correct
FFIU.US Fieldstone UVA Unconstrained Medium 20190408 0 24.87 24.87 24.81 24.81 808 23.0766 down down correct
FFTY.US Innovator ETFs Trust 20190408 0 33.93 34.09 33.6666 34.09 158239 34.09 up up correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20190408 0 23.92 23.92 23.84 23.9198 78924 19.987 down down correct
FHLC.US Fidelity MSCI Health Care Index ETF 20190408 0 44.71 44.73 44.4 44.72 135358 43.144 up up correct
FIDI.US Fidelity International High Dividend ETF 20190408 0 21.23 21.23 21.16 21.16 8902 18.937 down down correct
FIDU.US Fidelity Covington Trust 20190408 0 39 39.125 38.81 39.12 87990 37.6262 up up correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20190408 0 159.74 159.74 159 159.301 1047 159.301 down down correct
FIHD.US UBS AG FI Enhanced Global High Yield ETN 20190408 0 174.94 176.38 174.77 176.0188 18877 176.0188 up up correct
FILL.US iShares MSCI Global Energy Producers ETF 20190408 0 21.31 21.54 21.31 21.4759 38137 18.7654 up up correct
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20190408 0 30.108 30.108 30.108 30.108 0 28.0198
FITE.US SPDR S&P Kensho Future Security ETF 20190408 0 35.594 35.747 35.51 35.747 1500 34.7987 up up correct
FIVA.US Fidelity International Value Factor ETF 20190408 0 22.23 22.23 22.03 22.082 3140 20.0625 down down correct
FIVG.US Defiance 5G Next Gen Connectivity ETF 20190408 0 25.6 25.635 25.34 25.628 89200 24.9368 up down incorrect
FIW.US First Trust Exchange 20190408 0 51.99 52.05 51.69 52.04 23680 51.2323 up up correct
FLAU.US Franklin FTSE Australia ETF 20190408 0 24.94 24.94 24.94 24.94 135 22.2911
FLAX.US Franklin FTSE Asia ex Japan ETF 20190408 0 22.45 22.5351 22.45 22.5351 322 21.152 up up correct
FLBR.US Franklin FTSE Brazil ETF 20190408 0 26.23 26.54 26.16 26.4486 6153 23.1586 up up correct
FLCA.US Franklin Templeton ETF Trust 20190408 0 24.65 24.7603 24.65 24.7603 670 23.0899 up down incorrect
FLCH.US Franklin FTSE China ETF 20190408 0 25.07 25.2 25.07 25.2 5507 24.0976 up down incorrect
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20190408 0 24.04 24.04 24.04 24.04 33 21.9081
FLEE.US Franklin FTSE Europe ETF 20190408 0 23.8503 23.8503 23.8503 23.8503 1 21.8534
FLEH.US Franklin FTSE Europe Hedged ETF 20190408 0 23.3462 23.3462 23.3462 23.3462 37 20.8872
FLFR.US Franklin FTSE France ETF 20190408 0 24.5658 24.5658 24.5658 24.5658 13 22.9851
FLGB.US Franklin FTSE United Kingdom ETF 20190408 0 24.99 24.99 24.8805 24.95 901 22.518 down down correct
FLGE.US Credit Suisse FI Large Cap Growth Enhanced ETN 20190408 0 259.8908 263.138 259.8908 263.138 2683 263.138 up up correct
FLGR.US Franklin FTSE Germany ETF 20190408 0 21.485 21.485 21.485 21.485 114 19.8273
FLHK.US Franklin FTSE Hong Kong ETF 20190408 0 27.6458 27.6458 27.6458 27.6458 257 25.2839
FLIN.US Franklin FTSE India ETF 20190408 0 23.35 23.3604 23.3056 23.3604 3469 22.4547 up down incorrect
FLIY.US Franklin FTSE Italy ETF 20190408 0 23.675 23.675 23.675 23.675 182 21.3096
FLJH.US Franklin Templeton ETF Trust 20190408 0 23.595 23.595 23.595 23.595 5 23.292
FLJP.US Franklin FTSE Japan ETF 20190408 0 24.46 24.47 24.41 24.46 20608 22.9598
FLKR.US Franklin FTSE South Korea ETF 20190408 0 21.64 21.7289 21.6398 21.7289 646 20.6096 up up correct
FLLA.US Franklin FTSE Latin America ETF 20190408 0 27.5466 27.5466 27.5466 27.5466 3 24.3945
FLLV.US Franklin Templeton ETF Trust 20190408 0 34.124 34.1817 34.124 34.1817 200 32.7977 up up correct
FLM.US First Trust Exchange 20190408 0 51.09 51.2369 51.09 51.2369 176 47.7622 up up correct
FLMB.US Franklin Liberty Federal Tax 20190408 0 25.145 25.145 25.145 25.145 415 23.7841
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20190408 0 24.91 24.91 24.91 24.91 3 23.3616
FLMX.US Franklin FTSE Mexico ETF 20190408 0 23.36 23.6637 23.36 23.6637 1440 21.8611 up up correct
FLQD.US Franklin LibertyQ Global Dividend ETF 20190408 0 28.5356 28.5651 28.5356 28.5651 513 25.9988 up up correct
FLQE.US Franklin LibertyQ Emerging Markets ETF 20190408 0 30.1333 30.1651 30.1333 30.1651 315 26.5619 up up correct
FLQG.US Franklin LibertyQ Global Equity ETF 20190408 0 31.39 31.39 31.39 31.39 124 28.8665
FLQH.US Franklin LibertyQ International Equity Hedged ETF 20190408 0 25.21 25.21 25.189 25.189 240 22.2265 down up incorrect
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20190408 0 30.64 30.67 30.62 30.66 2038254 29.5663 up up correct
FLRT.US Pacer Funds Trust 20190408 0 48.88 48.88 48.8424 48.8424 305 44.1752 down down correct
FLRU.US Franklin FTSE Russia ETF 20190408 0 24.258 24.258 24.258 24.258 204 20.4225
FLSA.US Franklin FTSE Saudi Arabia ETF 20190408 0 29.1319 29.1319 29.1319 29.1319 8 27.0535
FLSW.US Franklin FTSE Switzerland ETF 20190408 0 24.12 24.1415 24.12 24.1415 233 22.7843 up up correct
FLTB.US Fidelity Merrimack Street Trust 20190408 0 50.04 50.0862 49.99 50.0105 11750 47.884 down up incorrect
FLTR.US VanEck Vectors ETF Trust 20190408 0 25.15 25.18 25.12 25.155 1252651 24.0922 up up correct
FLTW.US Franklin FTSE Taiwan ETF 20190408 0 25.167 25.167 25.167 25.167 283 23.3162
FLZA.US Franklin FTSE South Africa ETF 20190408 0 28.2492 28.2492 28.2492 28.2492 4 23.7451
FM.US iShares MSCI Frontier and Select EM ETF 20190408 0 28.82 29.05 28.82 29.03 53625 26.598 up up correct
FMAT.US Fidelity MSCI Materials Index ETF 20190408 0 32.77 32.8299 32.65 32.8 148758 31.0656 up up correct
FMF.US First Trust Managed Futures Strategy Fund 20190408 0 45.03 45.03 44.6801 44.8235 3813 42.9417 down down correct
FNCL.US Fidelity MSCI Financials Index ETF 20190408 0 38.72 38.88 38.6501 38.88 173532 36.4503 up up correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20190408 0 38.31 38.39 38.1921 38.35 209779 36.8059 up up correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20190408 0 38.44 38.48 38.3873 38.48 12978 36.1546 up up correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20190408 0 31.69 31.73 31.63 31.73 138274 29.5492 up up correct
FNDE.US Schwab Strategic Trust 20190408 0 28.58 28.738 28.5432 28.7 173422 25.8647 up up correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20190408 0 28.22 28.24 28.17 28.23 304354 25.8191 up up correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20190408 0 38.69 38.83 38.6661 38.81 380091 36.4032 up down incorrect
FNGD.US MicroSectors FANG+ Index 20190408 0 19.72 19.72 19.4 19.42 34137 3884 down down correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20190408 0 45.26 45.5694 45.25 45.5694 1312 9.1139 up up correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20190408 0 47.55 48.34 47.4901 48.1926 98708 4.8193 up up correct
FNGZ.US MicroSectors FANG+ Index 20190408 0 41.95 42.09 41.75 41.7615 3125 41.7615 down down correct
FNI.US First Trust Chindia ETF 20190408 0 38.13 38.33 38.13 38.24 24537 37.9406 up up correct
FOVL.US iShares Trust 20190408 0 50.35 50.35 50.301 50.301 200 46.0813 down up incorrect
FPE.US First Trust Preferred Securities and Income ETF 20190408 0 19.13 19.19 19.13 19.16 719693 16.6989 up up correct
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20190408 0 19.1 19.1 19.0601 19.085 96853 16.6733 down up incorrect
FPX.US First Trust US Equity Opportunities ETF 20190408 0 75.35 75.51 74.87 75.51 61442 74.6067 up up correct
FQAL.US Fidelity Quality Factor ETF 20190408 0 34.38 34.56 34.38 34.55 43891 33.18 up up correct
FREL.US Fidelity Covington Trust 20190408 0 26.25 26.25 26.0203 26.1 194944 23.7949 down down correct
FRI.US First Trust S&P REIT Index Fund 20190408 0 25.09 25.09 24.92 24.97 42118 23.2958 down down correct
FRLG.US Large Cap Growth Index 20190408 0 112.88 114.42 112.88 114.3452 24050 114.3452 up up correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20190408 0 20.24 20.2799 20.23 20.255 14681 19.3227 up down incorrect
FSMD.US Fidelity Covington Trust 20190408 0 25.14 25.14 24.99 25.101 23800 24.1616 down down correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20190408 0 33.52 33.67 33.4803 33.67 141944 31.3789 up up correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20190408 0 60.67 61.02 60.33 61.02 269727 59.3899 up up correct
FTSD.US Franklin ETF Trust 20190408 0 94.48 94.48 94.3578 94.37 2622 90.0583 down down correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20190408 0 20.04 20.07 20.04 20.055 5360 19.5307 up up correct
FUTY.US Fidelity MSCI Utilities Index ETF 20190408 0 38.21 38.21 37.9 37.96 226826 34.8917 down down correct
FVAL.US Fidelity Value Factor ETF 20190408 0 33.95 34.1 33.95 34.09 15482 32.443 up up correct
FVD.US First Trust Value Line Dividend Index Fund 20190408 0 32.8 32.8174 32.71 32.81 677876 30.8178 up up correct
FWDB.US AdvisorShares FolioBeyond Smart Core Bond ETF 20190408 0 25.37 25.37 25.27 25.32 99573 23.5281 down up incorrect
FXA.US Invesco CurrencyShares Australian Dollar Trust 20190408 0 71.27 71.29 71.21 71.29 5130 71.117 up down incorrect
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20190408 0 126.68 126.78 126.4612 126.71 5808 126.71 up up correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20190408 0 73.88 74.13 73.88 74.12 26595 73.5841 up up correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20190408 0 43.4 43.63 43.4 43.59 92351 42.6676 up down incorrect
FXE.US Invesco CurrencyShares Euro Currency Trust 20190408 0 107.47 107.52 107.36 107.43 204893 107.43 down up incorrect
FXF.US Invesco CurrencyShares Swiss Franc Trust 20190408 0 93.1 93.1412 92.9976 93.07 2704 93.07 down down correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20190408 0 45.67 45.89 45.67 45.89 40171 43.8843 up up correct
FXH.US First Trust Health Care AlphaDEX Fund 20190408 0 77.02 77.14 76.29 77.13 123990 77.13 up up correct
FXI.US iShares Trust 20190408 0 45.68 45.81 45.53 45.71 27106336 42.7686 up up correct
FXL.US First Trust Technology AlphaDEX Fund 20190408 0 65.39 65.74 64.77 65.73 447115 65.4711 up up correct
FXN.US First Trust Energy AlphaDEX Fund 20190408 0 13.38 13.53 13.3419 13.42 134893 12.2754 up up correct
FXO.US First Trust Financials AlphaDEX Fund 20190408 0 31.06 31.0999 30.9628 31.08 163941 28.9399 up up correct
FXP.US ProShares UltraShort FTSE China 50 20190408 0 54.83 55.25 54.62 54.82 68799 54.3569 down down correct
FXU.US First Trust Utilities AlphaDEX Fund 20190408 0 28.39 28.39 28.19 28.3221 106265 26.0535 down up incorrect
FXY.US Invesco CurrencyShares Japanese Yen Trust 20190408 0 85.64 85.67 85.5 85.54 15339 85.54 down up incorrect
FXZ.US First Trust Exchange 20190408 0 39.63 39.7099 39.52 39.67 14721 37.8424 up up correct
GAL.US SPDR SSgA Global Allocation ETF 20190408 0 38.17 38.22 38.136 38.2124 7757 35.1341 up up correct
GAMR.US ETF Managers Trust 20190408 0 45.33 45.5099 45.1001 45.36 8159 44.0979 up up correct
GAZ.US iPath Series B Bloomberg Natural Gas Subindex Total ReturnSM ETN 20190408 0 37.78 38.1146 37.78 38.1146 700 38.1146 up up correct
GBIL.US Goldman Sachs Access Treasury 0 20190408 0 100.14 100.14 100.12 100.12 451626 97.713 down up incorrect
GCC.US WisdomTree Continuous Commodity Index Fund 20190408 0 18.44 18.475 18.44 18.47 19749 16.8274 up up correct
GDMA.US Alpha Architect ETF Trust 20190408 0 25.17 25.17 25.13 25.14 1300 24.1831 down down correct
GDX.US VanEck Vectors Gold Miners ETF 20190408 0 22.75 22.8 22.55 22.69 30695493 22.0287 down down correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20190408 0 32.17 32.34 31.97 32.28 12925508 31.0542 up up correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20190408 0 33.41 33.6199 33.3498 33.57 601897 31.1707 up down incorrect
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20190408 0 48.9699 48.9799 48.8869 48.9459 1961 42.7718 down down correct
GIGB.US Goldman Sachs ETF Trust 20190408 0 49.2801 49.36 49.28 49.34 15841 45.8562 up up correct
GII.US SPDR S&P Global Infrastructure ETF 20190408 0 51.78 51.78 51.6055 51.75 11816 47.4418 down down correct
GLCN.US VanEck Vectors ETF Trust 20190408 0 43.49 43.65 43.32 43.65 6500 35.996 up down incorrect
GLD.US SPDR Gold Trust 20190408 0 122.97 123.0199 122.4 122.51 4271034 122.51 down down correct
GLDM.US World Gold Trust 20190408 0 13.01 13.01 12.95 12.96 146442 12.96 down up incorrect
GLIN.US VanEck Vectors ETF Trust 20190408 0 43.36 43.6 43.36 43.48 7687 42.8056 up up correct
GLL.US ProShares Trust II 20190408 0 71.5 72.09 71.5 72.0619 9443 72.0619 up up correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20190408 0 64.26 64.4491 64.2491 64.37 14007 64.37 up up correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20190408 0 100.67 101.253 100.67 101.2 12529 95.3633 up up correct
GNAF.US MicroSectors FANG+ Index Inverse ETN 20190408 0 47.48 47.48 47.2725 47.2725 200 47.2725 down down correct
GNR.US SPDR S&P Global Natural Resources ETF 20190408 0 47.89 48.0291 47.8328 47.99 136196 43.2324 up up correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20190408 0 13.06 13.14 12.925 13 21111 12.7204 down down correct
GOEX.US Global X Funds 20190408 0 21.27 21.6 21.155 21.35 2803 20.3579 up up correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20190408 0 63.93 63.93 63.74 63.87 4922 58.5007 down up incorrect
GREK.US Global X MSCI Greece ETF 20190408 0 8.43 8.44 8.4 8.43 273902 24.0521
GRES.US IndexIQ ETF Trust 20190408 0 27.86 27.96 27.83 27.96 12368 24.9983 up up correct
GRNB.US VanEck Vectors ETF Trust 20190408 0 25.89 25.9057 25.88 25.905 4038 24.527 up up correct
GRU.US ELEMENTS Linked to the MLCX Grains Index 20190408 0 3.065 3.065 3.065 3.065 0 3.065
GSEU.US Goldman Sachs ETF Trust 20190408 0 29.95 29.95 29.85 29.8952 936 27.591 down down correct
GSG.US iShares S&P GSCI Commodity 20190408 0 16.52 16.6 16.52 16.6 444447 16.4042 up up correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20190408 0 28.51 28.544 28.4664 28.5359 125777 26.6576 up up correct
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20190408 0 31.0518 31.0518 31.0518 31.0518 311 29.2983
GSLC.US Goldman Sachs ETF Trust 20190408 0 57.88 58.06 57.73 58.06 1445746 55.729 up up correct
GSP.US iPath S&P GSCI Total Return Index ETN 20190408 0 15.88 15.945 15.88 15.945 10573 15.945 up up correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20190408 0 44.72 44.72 44.5 44.6443 8244 43.1792 down up incorrect
GSY.US Invesco Ultra Short Duration ETF 20190408 0 50.3 50.3 50.28 50.29 795705 48.1404 down down correct
GTO.US Invesco Total Return Bond ETF 20190408 0 51.79 51.79 51.64 51.65 24142 47.5478 down down correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20190408 0 33.66 33.78 33.63 33.78 230520 30.6533 up down incorrect
GURU.US Global X Guru Index ETF 20190408 0 32.7099 32.8609 32.66 32.8609 3710 31.7883 up up correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20190408 0 12.39 12.86 12.17 12.46 8414316 4938.983 up up correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20190408 0 57.58 58.08 57.58 58.0754 9984 57.7665 up up correct
GWX.US SPDR S&P International Small Cap ETF 20190408 0 30.84 30.93 30.8328 30.92 42006 28.4609 up up correct
GXC.US SPDR Index Shares Funds 20190408 0 103.9 104.4181 103.6146 104.31 50380 100.1473 up down incorrect
GXF.US Global X FTSE Nordic Region ETF 20190408 0 21.88 21.88 21.801 21.84 2330 20.8167 down down correct
GXG.US Global X MSCI Colombia ETF 20190408 0 9.88 10.02 9.84 10.01 47629 36.9992 up up correct
GYLD.US Arrow Dow Jones Global Yield ETF 20190408 0 17.1055 17.1055 16.93 16.99 3823 13.9505 down down correct
HACK.US ETF Series Solutions 20190408 0 39.99 40.23 39.635 40.23 269140 39.2657 up up correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20190408 0 28.84 29.013 28.84 29.013 500 27.9916 up up correct
HAP.US VanEck Vectors Natural Resources ETF 20190408 0 36.63 36.7115 36.63 36.7115 1225 34.1288 up up correct
HAUZ.US DBX ETF Trust 20190408 0 28.57 28.57 28.56 28.56 300 25.3384 down down correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20190408 0 27.02 27.02 27.005 27.0154 2392 24.9652 down down correct
HDAW.US DBX ETF Trust 20190408 0 25.11 25.11 24.9011 24.96 1411 21.9364 down down correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20190408 0 23.33 23.36 23.2801 23.32 38249 20.554 down down correct
HDG.US ProShares Hedge Replication ETF 20190408 0 45.5464 45.5464 45.4835 45.49 1217 45.0802 down down correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20190408 0 6.64 6.67 6.61 6.61 82538 65.2695 down down correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20190408 0 33.4613 33.4731 33.4022 33.4682 4168 30.9056 up up correct
HDV.US iShares Core High Dividend ETF 20190408 0 94.53 94.77 94.41 94.77 436599 85.2 up up correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20190408 0 65.73 65.74 65.57 65.64 232329 61.2351 down down correct
HEWC.US iShares Trust 20190408 0 26.3064 26.4212 26.3064 26.4212 918 23.4449 up up correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20190408 0 31.23 31.31 31.18 31.29 584051 29.3873 up up correct
HEWU.US iShares Trust 20190408 0 24.1446 24.19 24.1446 24.19 836 21.5951 up up correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20190408 0 30.18 30.19 30.105 30.14 173366 27.2132 down down correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20190408 0 20.38 20.5 20.38 20.39 10533 18.8164 up up correct
HIPS.US GraniteShares HIPS US High Income ETF 20190408 0 17.3 17.315 17.2222 17.2658 3952 13.6629 down down correct
HJPX.US iShares Currency Hedged JPX 20190408 0 28.1912 28.1912 28.1912 28.1912 2 26.5693
HMOP.US Hartford Municipal Opportunities ETF 20190408 0 40.731 40.765 40.73 40.765 1041 37.2993 up up correct
HOLD.US AdvisorShares Trust 20190408 0 99.52 99.52 99.52 99.52 0 95.8603
HOMZ.US ETF Series Solutions 20190408 0 26.3 26.3 26.0961 26.1332 3543 24.5246 down down correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20190408 0 28.95 29.09 28.95 29.0112 11566 26.4861 up up correct
HSPX.US Global X S&P 500 Covered Call ETF 20190408 0 2225.6 2228.332 2221.896 2226.55 131650 2218.4264 up up correct
HTAB.US Hartford Exchange 20190408 0 20.53 20.53 20.53 20.53 0 19.7012
HTRB.US Hartford Total Return Bond ETF 20190408 0 39.8299 39.95 39.78 39.78 1302 35.5689 down up incorrect
HTUS.US Exchange Traded Concepts Trust 20190408 0 24.52 24.69 24.52 24.69 2077 23.4359 up up correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20190408 0 25.2499 25.2499 25.14 25.1856 22384 24.1591 down down correct
HYDW.US DBX ETF Trust 20190408 0 49.72 49.72 49.7 49.7 1300 44.365 down down correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20190408 0 23.37 23.38 23.32 23.34 43703 20.0379 down down correct
HYG.US iShares Trust 20190408 0 86.39 86.41 86.31 86.38 11472065 75.6935 down down correct
HYGH.US iShares U.S. ETF Trust 20190408 0 89.61 89.68 89.5722 89.6421 11519 79.861 up up correct
HYGV.US FlexShares Trust 20190408 0 48.488 48.634 48.464 48.54 7100 40.887 up up correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20190408 0 49.68 49.72 49.66 49.71 288356 34.5101 up up correct
HYLD.US Exchange Listed Funds Trust 20190408 0 34.89 34.9185 34.68 34.68 41042 28.4555 down down correct
HYLV.US IQ S&P High Yield Low Volatility Bond ETF 20190408 0 24.578 24.6296 24.578 24.615 682 22.0995 up up correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20190408 0 57.21 57.26 57.1601 57.21 90112 51.8532
HYS.US PIMCO 0 20190408 0 100.02 100.14 100.02 100.13 100648 88.8025 up up correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20190408 0 48.485 48.485 48.485 48.485 1 40.279
IAI.US iShares U.S. Broker 20190408 0 61.2 61.33 61.0035 61.33 10362 58.589 up up correct
IAK.US iShares U.S. Insurance ETF 20190408 0 64.68 64.81 64.5372 64.7018 1172 60.7974 up up correct
IAT.US iShares U.S. Regional Banks ETF 20190408 0 45.34 45.66 45.25 45.52 410672 42.044 up up correct
IAU.US iShares Gold Trust 20190408 0 12.47 12.48 12.41 12.43 7294107 24.7568 down up incorrect
IBCE.US iShares iBonds Mar 2023 Term Corporate ex 20190408 0 24.0451 24.0451 24.0451 24.0451 98 22.5445
IBD.US Northern Lights Fund Trust IV 20190408 0 25.0885 25.09 24.93 25 7241 23.7596 down down correct
IBDD.US iShares iBonds Mar 2023 Term Corporate ETF 20190408 0 26.28 26.2999 26.245 26.245 5668 24.5662 down down correct
IBDM.US iShares Trust 20190408 0 24.68 24.68 24.66 24.67 102024 23.4406 down down correct
IBDN.US iShares Trust 20190408 0 24.84 24.84 24.81 24.82 128321 23.2995 down down correct
IBDO.US iShares iBonds Dec 2023 Term Corporate ETF 20190408 0 24.91 24.91 24.88 24.9 192388 23.2731 down down correct
IBDP.US iShares iBonds Dec 2024 Term Corporate ETF 20190408 0 24.78 24.78 24.74 24.77 85257 23.1591 down down correct
IBDQ.US iShares iBonds Dec 2025 Term Corporate ETF 20190408 0 24.77 24.7799 24.73 24.77 54171 23.0883
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20190408 0 24.16 24.16 24.0809 24.13 178844 22.4523 down down correct
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20190408 0 24.47 24.47 24.37 24.42 31201 22.6778 down down correct
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20190408 0 26.01 26.03 26 26.0007 22537 24.1064 down up incorrect
IBMJ.US iShares iBonds Dec 2021 Term Muni Bond ETF 20190408 0 25.58 25.61 25.58 25.61 25584 24.8225 up up correct
IBMK.US iShares iBonds Dec 2022 Term Muni Bond ETF 20190408 0 25.84 25.87 25.83 25.87 13381 24.9139 up up correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20190408 0 33.41 33.41 33.26 33.37 16225 32.9936 down up incorrect
IBUY.US Amplify Online Retail ETF 20190408 0 49.64 49.64 49.25 49.52 29756 49.1137 down up incorrect
ICOL.US iShares MSCI Colombia ETF 20190408 0 13.81 14.06 13.81 14.06 3043 13.0079 up up correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20190408 0 55.33 55.33 55.17 55.3 71278 50.8097 down up incorrect
IDHQ.US Invesco S&P International Developed Quality ETF 20190408 0 23.206 23.206 23.1368 23.1998 6301 21.8307 down down correct
IDIV.US Metaurus U.S. Equity Cumulative Dividends Fund 20190408 0 12.24 12.3314 12.2228 12.28 1384 8.6889 up up correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20190408 0 33.05 33.07 32.962 33.07 96606 29.7099 up up correct
IDMO.US Invesco S&P International Developed Momentum ETF 20190408 0 26.085 26.085 26.085 26.085 0 24.6269
IDOG.US ALPS International Sector Dividend Dogs ETF 20190408 0 26.81 26.85 26.77 26.85 33473 23.849 up up correct
IDU.US iShares U.S. Utilities ETF 20190408 0 146.87 146.87 145.82 145.99 36255 67.4258 down down correct
IDX.US VanEck Vectors Indonesia Index ETF 20190408 0 22.86 22.9916 22.84 22.95 21805 21.8815 up down incorrect
IEMG.US iShares Core MSCI Emerging Markets ETF 20190408 0 53.16 53.44 53.06 53.34 9573136 49.0828 up down incorrect
IEUR.US iShares Core MSCI Europe ETF 20190408 0 47.18 47.18 47.02 47.13 1177554 43.2404 down down correct
IEV.US iShares Trust 20190408 0 44.55 44.57 44.44 44.52 199555 41.1286 down down correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20190408 0 26.44 26.77 26.43 26.57 53594 25.0131 up up correct
IG.US Principal Exchange 20190408 0 25.19 25.19 25.19 25.19 5 22.3603
IGBH.US iShares Interest Rate Hedged Long 20190408 0 24.81 24.81 24.7301 24.77 6451 22.9053 down down correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20190408 0 59.82 59.84 59.7 59.77 252221 54.4031 down down correct
IGM.US iShares Expanded Tech Sector ETF 20190408 0 211.18 212.26 210.39 212.24 24813 210.0454 up up correct
IGN.US iShares North American Tech 20190408 0 58.342 58.72 57.96 58.72 35078 57.9097 up up correct
IHDG.US WisdomTree Trust 20190408 0 32.82 32.85 32.7801 32.82 16818 30.6182
IHE.US iShares U.S. Pharmaceuticals ETF 20190408 0 154.65 154.72 154.32 154.65 4400 148.3195
IHF.US iShares U.S. Healthcare Providers ETF 20190408 0 171.52 171.74 170.145 171 36084 167.8148 down down correct
IHI.US iShares U.S. Medical Devices ETF 20190408 0 229.63 230.08 226.95 229.65 75781 37.9426 up down incorrect
IHY.US VanEck Vectors International High Yield Bond ETF 20190408 0 24.43 24.51 24.43 24.51 12676 21.5497 up up correct
IIGD.US Invesco Investment Grade Defensive ETF 20190408 0 25.5305 25.5305 25.5305 25.5305 0 23.8404
IIGV.US Invesco Exchange 20190408 0 25.73 25.73 25.73 25.73 0 23.4093
IJH.US iShares Trust 20190408 0 194.22 194.74 193.55 194.69 1159741 186.466 up up correct
IJJ.US iShares S&P Mid 20190408 0 162.06 162.6161 161.77 162.45 62812 76.868 up up correct
IJK.US iShares S&P Mid 20190408 0 55.785 55.925 55.515 55.905 180000 54.6165 up up correct
IJR.US iShares Core S&P Small 20190408 0 79.18 79.31 78.81 79.29 2272933 75.9639 up up correct
IJS.US iShares S&P Small 20190408 0 152 152.37 151.547 152.31 99485 72.8753 up up correct
ILCB.US iShares Morningstar U.S. Equity ETF 20190408 0 40.7825 40.9525 40.7825 40.9525 124400 39.0238 up down incorrect
ILCG.US iShares Morningstar Growth ETF 20190408 0 37.3 37.37 37.136 37.37 52000 36.9364 up down incorrect
ILCV.US iShares Morningstar Value ETF 20190408 0 53.57 53.64 53.425 53.64 9400 49.601 up down incorrect
ILF.US iShares Latin America 40 ETF 20190408 0 34.49 34.96 34.43 34.9 728070 30.6053 up up correct
ILTB.US iShares Trust 20190408 0 61.85 61.85 61.71 61.71 17373 56.3523 down down correct
IMCB.US iShares Morningstar Mid 20190408 0 192.6941 193.7235 192.65 193.7235 6627 46.7051 up up correct
IMCG.US iShares Morningstar Mid 20190408 0 239.06 239.81 237.54 239.81 39174 39.639 up up correct
IMTB.US iShares Core 5 20190408 0 49.31 49.31 49.1001 49.175 13276 45.7309 down down correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20190408 0 28.94 28.99 28.89 28.959 16555 26.6049 up up correct
INCO.US Columbia India Consumer ETF 20190408 0 41.89 41.89 41.7 41.795 17556 38.9557 down down correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20190408 0 76.52 76.793 75.97 76.56 39957 74.2153 up up correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20190408 0 28.8448 28.89 28.8448 28.8659 2103 27.461 up up correct
INKM.US SSGA Active Trust 20190408 0 33.03 33.03 32.97 33 3834 29.329 down down correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20190408 0 26.89 26.9 26.82 26.9 163674 24.1645 up up correct
IOO.US iShares Global 100 ETF 20190408 0 48.55 48.76 48.49 48.76 64300 46.1911 up up correct
IPAC.US iShares Core MSCI Pacific ETF 20190408 0 56.15 56.25 56.0585 56.22 99177 51.4213 up down incorrect
IPAY.US ETF Series Solutions 20190408 0 43.46 43.46 43.01 43.43 109655 43.4168 down down correct
IPO.US Renaissance IPO ETF 20190408 0 31 31 30.4435 30.76 27497 30.5905 down down correct
IPOS.US Renaissance International IPO ETF 20190408 0 21.478 21.489 21.38 21.4673 544 21.1961 down up incorrect
IQDE.US FlexShares International Quality Dividend Defensive Index Fund 20190408 0 22.42 22.5 22.42 22.4863 1481 19.9599 up up correct
IQDF.US FlexShares International Quality Dividend Index Fund 20190408 0 23.66 23.69 23.61 23.68 57869 21.0114 up up correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20190408 0 25.4162 25.4501 25.4162 25.4501 693 22.8397 up up correct
IQIN.US IQ 500 International ETF 20190408 0 27.618 27.618 27.618 27.618 2 25.784
IQLT.US iShares MSCI Intl Quality Factor ETF 20190408 0 29.75 29.75 29.61 29.66 153384 27.7916 down up incorrect
IRBO.US iShares Robotics and Artificial Intelligence Multisector ETF 20190408 0 25.5 25.58 25.0109 25.5426 24987 24.6214 up up correct
ISCB.US iShares Morningstar Small 20190408 0 174.12 174.1584 173.23 174.051 1981 41.8097 down down correct
ISCF.US iShares Trust 20190408 0 29.25 29.25 29.16 29.2244 7168 26.608 down down correct
ISCG.US iShares Morningstar Small 20190408 0 33.8817 33.9017 33.7317 33.8967 16800 33.5565 up up correct
ISCV.US iShares Morningstar Small 20190408 0 47.6 47.67 47.53 47.63 20400 44.5297 up up correct
ISRA.US VanEck Vectors Israel ETF 20190408 0 32.06 32.06 32.027 32.05 429 31.1436 down up incorrect
ISZE.US iShares MSCI Intl Size Factor ETF 20190408 0 26.7044 26.7044 26.7044 26.7044 2 23.7874
ITEQ.US BlueStar Israel Technology ETF 20190408 0 37.75 37.89 37.5262 37.89 6032 37.6298 up up correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20190408 0 65.69 65.86 65.491 65.85 1367518 62.8407 up up correct
IVE.US iShares Trust 20190408 0 115.4 115.87 115.25 115.83 966281 108.5687 up up correct
IVES.US ETF Managers Trust 20190408 0 34.49 34.566 34.382 34.55 1500 33.9752 up up correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20190408 0 24.32 24.36 24.29 24.36 27315 22.2974 up up correct
IVOG.US Vanguard S&P Mid 20190408 0 138.08 138.43 137.41 138.43 11023 135.1066 up up correct
IVOO.US Vanguard Admiral Funds 20190408 0 131.14 131.44 130.68 131.43 21619 126.2083 up down incorrect
IVOV.US Vanguard S&P Mid 20190408 0 123.82 124.18 123.6263 124.1 11326 116.7941 up up correct
IVV.US iShares Core S&P 500 ETF 20190408 0 290.03 290.85 289.31 290.77 2492437 276.5906 up up correct
IVW.US iShares S&P 500 Growth ETF 20190408 0 174.99 175.37 174.2967 175.31 368145 42.5552 up down incorrect
IWB.US iShares Russell 1000 ETF 20190408 0 160.31 160.78 159.9 160.74 1036889 153.8949 up up correct
IWC.US iShares Micro 20190408 0 95.27 95.52 94.8845 95.25 24213 92.3179 down down correct
IWD.US iShares Russell 1000 Value ETF 20190408 0 125.62 125.88 125.4 125.85 1051250 118.1823 up up correct
IWF.US iShares Russell 1000 Growth ETF 20190408 0 154.5 155.16 153.9687 155.11 3315653 151.7001 up up correct
IWL.US iShares Russell Top 200 ETF 20190408 0 66.97 67.07 66.7834 67.0425 5051 64.0779 up down incorrect
IWM.US iShares Trust 20190408 0 156.85 157.5 156.07 157.12 14202430 151.8245 up up correct
IWN.US iShares Russell 2000 Value ETF 20190408 0 123.23 123.66 122.89 123.48 839208 117.1912 up up correct
IWO.US iShares Russell 2000 Growth ETF 20190408 0 200.85 201.12 199.32 200.92 367204 197.8397 up up correct
IWP.US iShares Russell Mid 20190408 0 138.98 139.46 138.2 139.44 256923 68.8334 up up correct
IWR.US iShares Russell Mid 20190408 0 55.19 55.28 54.96 55.28 2636419 53.1313 up up correct
IWS.US iShares Russell Mid 20190408 0 88.79 88.85 88.54 88.83 334362 84.043 up down incorrect
IWV.US iShares Russell 3000 ETF 20190408 0 170 170.45 169.55 170.42 149329 163.3913 up up correct
IWX.US iShares Russell Top 200 Value ETF 20190408 0 53.516 53.53 53.34 53.52 17678 50.0958 up up correct
IWY.US iShares Russell Top 200 Growth ETF 20190408 0 83.9 84.21 83.6201 84.17 69285 82.1883 up down incorrect
IXC.US iShares Global Energy ETF 20190408 0 34.51 34.7501 34.51 34.67 141642 29.6677 up up correct
IXG.US iShares Global Financials ETF 20190408 0 63.5 63.75 63.46 63.75 32487 59.3831 up up correct
IXJ.US iShares Global Healthcare ETF 20190408 0 61.26 61.28 60.95 61.18 288094 58.7148 down down correct
IXN.US iShares Global Tech ETF 20190408 0 175.31 176.42 174.73 176.42 50187 28.6597 up up correct
IXP.US iShares Global Comm Services ETF 20190408 0 57.61 57.64 57.41 57.59 45726 54.7068 down down correct
IXSE.US WisdomTree India ex 20190408 0 24.96 24.96 24.773 24.805 3700 24.754 down down correct
IYC.US iShares U.S. Consumer Services ETF 20190408 0 209.56 210.46 209.56 210.46 36032 51.5656 up up correct
IYE.US iShares U.S. Energy ETF 20190408 0 36.88 37.17 36.82 36.98 536893 32.0712 up up correct
IYF.US iShares U.S. Financials ETF 20190408 0 121 121.23 120.7101 121.2 254728 57.7747 up down incorrect
IYG.US iShares U.S. Financial Services ETF 20190408 0 128.93 129.55 128.66 129.55 48380 123.5463 up up correct
IYH.US iShares U.S. Healthcare ETF 20190408 0 194.35 194.49 192.971 194.39 37178 187.9519 up down incorrect
IYK.US iShares U.S. Consumer Goods ETF 20190408 0 119.82 120.31 119.68 120.28 6915 113.9732 up up correct
IYM.US iShares U.S. Basic Materials ETF 20190408 0 95.48 95.75 95.18 95.7 73139 90.9292 up up correct
IYR.US iShares U.S. Real Estate ETF 20190408 0 87.83 87.94 87.24 87.43 7045672 80.9514 down down correct
IYW.US iShares U.S. Technology ETF 20190408 0 195.64 196.72 194.92 196.64 66539 48.3072 up up correct
IYY.US iShares Dow Jones U.S. ETF 20190408 0 143.98 144.33 143.6224 144.33 12754 69.1082 up down incorrect
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20190408 0 51.38 51.42 51.36 51.4 5300 48.5428 up up correct
JDIV.US JPMorgan U.S. Dividend ETF 20190408 0 26.64 26.66 26.64 26.66 365 24.0861 up up correct
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20190408 0 37.2 38.12 36.76 37.05 961433 910.2048 down up incorrect
JETS.US U.S. Global Jets ETF 20190408 0 30.55 30.5589 30.37 30.5589 9913 29.9862 up down incorrect
JHCS.US John Hancock Exchange 20190408 0 25.6 25.6 25.6 25.6 100 25.0095
JHEM.US John Hancock Multifactor Emerging Markets ETF 20190408 0 26.19 26.31 26.19 26.2735 1222 24.5265 up up correct
JHMA.US John Hancock Exchange 20190408 0 33.01 33.1056 33.01 33.1056 100 31.4233 up up correct
JHMC.US John Hancock Multifactor Consumer Discretionary ETF 20190408 0 33.28 33.4672 33.28 33.436 1083 32.6903 up up correct
JHMD.US John Hancock Multifactor Developed International ETF 20190408 0 28.6202 28.675 28.6101 28.6471 2885 26.3145 up up correct
JHME.US John Hancock Exchange 20190408 0 27.21 27.3 27.12 27.1271 2210 24.0802 down up incorrect
JHMF.US John Hancock Multifactor Financials ETF 20190408 0 36.2 36.4 36.2 36.4 48361 34.343 up up correct
JHMH.US John Hancock Multifactor Health Care ETF 20190408 0 34.2452 34.3956 34.2452 34.3956 1196 32.3769 up up correct
JHMI.US John Hancock Exchange 20190408 0 36.55 36.806 36.55 36.806 865 35.5779 up up correct
JHML.US John Hancock Multifactor Large Cap ETF 20190408 0 37.23 37.36 37.1797 37.36 37525 35.6406 up up correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20190408 0 36.03 36.11 35.8999 36.11 37719 35.0428 up up correct
JHMS.US John Hancock Exchange 20190408 0 27.01 27.1286 27.01 27.1286 1990 25.3679 up up correct
JHMT.US John Hancock Multifactor Technology ETF 20190408 0 48.99 49.181 48.9366 49.181 3612 47.8094 up down incorrect
JHMU.US John Hancock Exchange 20190408 0 31.24 31.25 31.13 31.1674 5714 28.5429 down down correct
JHSC.US John Hancock Multifactor Small Cap ETF 20190408 0 26.55 26.59 26.49 26.59 2824 25.67 up up correct
JIGB.US J.P. Morgan Exchange 20190408 0 52.34 52.35 52.305 52.305 1200 46.5261 down down correct
JJA.US iPath Series B Bloomberg Agriculture Subindex Total Return ETN 20190408 0 43.7936 43.7936 43.7936 43.7936 31 14.5979
JJC.US iPath Series B Bloomberg Copper Subindex Total Return ETN 20190408 0 45.4 45.4 45.3478 45.3478 238 15.1159 down down correct
JJE.US iPath Series B Bloomberg Energy Subindex Total Return ETN 20190408 0 50.5984 50.5984 50.5984 50.5984 10 50.5984
JJG.US iPath Series B Bloomberg Grains Subindex Total Return ETN 20190408 0 44.793 44.82 44.76 44.82 4200 44.82 up down incorrect
JJM.US iPath® Bloomberg Industrial Metals Subindex Total Return(SM) ETN 20190408 0 46.1813 46.1813 46.1813 46.1813 41 46.1813
JJN.US iPath Series B Bloomberg Nickel Subindex Total Return ETN 20190408 0 53.188 53.188 52.8042 52.8042 360 17.6014 down down correct
JJP.US iPath® Bloomberg Precious Metals Subindex Total Return(SM) ETN 20190408 0 46.8182 46.8182 46.8182 46.8182 43 46.8182
JJS.US iPath Series B Bloomberg Softs Subindex Total Return ETN 20190408 0 40.8841 40.8841 40.8841 40.8841 0 40.8841
JJT.US iPath Series B Bloomberg Tin Subindex Total Return ETN 20190408 0 52.63 52.7194 52.63 52.7194 1120 52.7194 up down incorrect
JJU.US iPath® Series B Bloomberg Aluminum Subindex Total Return ETN 20190408 0 43.555 43.555 43.024 43.24 1220 43.24 down down correct
JKD.US iShares Morningstar U.S. Equity ETF 20190408 0 163.13 163.81 163.13 163.81 31079 158.0725 up up correct
JKE.US iShares Morningstar Growth ETF 20190408 0 186.5 186.85 185.6811 186.85 10428 185.3638 up down incorrect
JKF.US iShares Morningstar Value ETF 20190408 0 107.14 107.28 106.8501 107.28 4666 101.3755 up up correct
JKG.US iShares Morningstar Mid 20190408 0 192.6941 193.7235 192.65 193.7235 6627 188.9689 up up correct
JKJ.US iShares Morningstar Small 20190408 0 174.12 174.1584 173.23 174.051 1981 169.3726 down down correct
JKK.US iShares Morningstar Small 20190408 0 203.29 203.41 202.39 203.379 2790 202.5878 up up correct
JMBS.US Janus Henderson Mortgage 20190408 0 51.09 51.125 51.09 51.125 893 47.6393 up down incorrect
JMIN.US JPMorgan U.S. Minimum Volatility ETF 20190408 0 28.089 28.1421 28.08 28.1421 2031 26.4561 up up correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20190408 0 27.88 27.9181 27.88 27.9181 100 27.1731 up down incorrect
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20190408 0 35.97 35.98 35.93 35.96 2090923 94.0285 down down correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20190408 0 10.16 10.29 9.9399 10.23 11584357 506.9968 up up correct
JO.US iPath Series B Bloomberg Coffee Subindex Total Return ETN 20190408 0 33.25 33.58 33.078 33.46 77100 33.46 up down incorrect
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20190408 0 55.46 55.74 55.39 55.63 33264 49.8208 up up correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20190408 0 56.08 56.09 55.95 56.06 94601 50.3643 down up incorrect
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20190408 0 48.2 48.2 48.14 48.14 709 42.7429 down down correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20190408 0 66.3741 66.5631 66.3624 66.5631 4870 63.3451 up up correct
JPN.US Xtrackers Japan JPX 20190408 0 26.95 26.95 26.85 26.9401 18292 25.2427 down down correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20190408 0 30.96 31.02 30.84 31.01 11167 29.7712 up up correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20190408 0 74.5 74.66 74.39 74.62 32287 70.2716 up up correct
JPXN.US iShares JPX 20190408 0 59.38 59.38 59.3057 59.3448 1665 55.9256 down down correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20190408 0 28.699 28.7653 28.6909 28.7653 4948 27.4726 up up correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20190408 0 41.19 41.3549 41.19 41.3549 3673 39.6864 up up correct
JVAL.US JPMorgan U.S. Value Factor ETF 20190408 0 26.6956 26.6956 26.6956 26.6956 102 24.7613
JXI.US iShares Global Utilities ETF 20190408 0 54.02 54.05 53.72 53.75 68887 48.9994 down down correct
KALL.US KraneShares MSCI All China Index ETF 20190408 0 26.93 27.0212 26.93 27.0212 101 26.3551 up up correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20190408 0 21.8 21.99 21.8 21.9049 10739 21.4753 up up correct
KBA.US KraneShares Trust 20190408 0 33.65 33.785 33.5717 33.75 243266 33.0117 up up correct
KBE.US SPDR S&P Bank ETF 20190408 0 43.71 44.01 43.62 43.88 2304760 40.7494 up up correct
KBND.US KraneShares Bloomberg Barclays China Bond Inclusion Index ETF 20190408 0 34.341 34.37 34.341 34.35 800 32.0948 up up correct
KCCB.US KraneShares Trust 20190408 0 40.88 40.93 40.845 40.845 952 35.7271 down down correct
KCE.US SPDR S&P Capital Markets ETF 20190408 0 55.24 55.44 55.19 55.44 4000 52.2803 up up correct
KCNY.US KraneShares Trust 20190408 0 34.3406 34.37 34.3406 34.35 842 32.419 up up correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20190408 0 23.5 23.5388 23.46 23.5388 3466 22.5946 up down incorrect
KFYP.US KraneShares CICC China Leaders 100 Index ETF 20190408 0 29.14 29.14 28.5849 28.818 1170 28.0141 down down correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20190408 0 20.657 20.657 20.657 20.657 22 19.4709
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20190408 0 40.88 40.93 40.845 40.845 1000 35.3546 down up incorrect
KIE.US SPDR S&P Insurance ETF 20190408 0 31.49 31.63 31.4367 31.54 139957 29.7958 up down incorrect
KLDW.US Knowledge Leaders Developed World ETF 20190408 0 33.29 33.3618 33.29 33.3618 3640 32.6718 up up correct
KMED.US KraneShares Emerging Markets Healthcare Index ETF 20190408 0 22.67 22.67 22.67 22.67 0 22.2815
KNOW.US Direxion All Cap Insider Sentiment Shares 20190408 0 203 205.5 202 203 31443 201.683
KOIN.US Capital Link NextGen Protocol ETF 20190408 0 26.46 26.5 26.46 26.5 813 25.5564 up up correct
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20190408 0 22.14 22.14 21.65 21.78 41224 21.78 down down correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20190408 0 32.07 32.3 32.07 32.3 16309 31.3515 up up correct
KORP.US American Century Diversified Corporate Bond ETF 20190408 0 49.6521 49.77 49.6521 49.705 1758 46.1065 up down incorrect
KORU.US Direxion Shares ETF Trust 20190408 0 28.39 28.92 28.37 28.92 249836 28.4154 up up correct
KRE.US SPDR S&P Regional Banking ETF 20190408 0 53.84 54.165 53.54 53.94 4990693 49.9366 up up correct
KSA.US iShares MSCI Saudi Arabia ETF 20190408 0 34.03 34.32 34.01 34.2 168407 32.3016 up down incorrect
KURE.US KraneShares MSCI All China Health Care Index ETF 20190408 0 23.16 23.2 22.81 23.2 49604 23.1423 up up correct
KWEB.US KraneShares CSI China Internet ETF 20190408 0 48.91 49.34 48.56 49.13 1700328 48.9386 up up correct
KXI.US iShares Global Consumer Staples ETF 20190408 0 51.42 51.5399 51.3259 51.52 43270 48.0458 up up correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20190408 0 16.66 17.33 16.5567 16.84 4273898 333.2502 up up correct
LABU.US Direxion Shares ETF Trust 20190408 0 65.51 65.89 62.75 64.8 1944381 64.7226 down down correct
LBJ.US Direxion Daily Latin America Bull 2X Shares 20190408 0 24.96 25.89 24.94 25.79 18322 501.3162 up up correct
LD.US iPath Bloomberg Lead Subindex Total Return(SM) ETN 20190408 0 43.87 43.87 43.87 43.87 140 43.87
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20190408 0 99.59 99.65 99.44 99.508 29591 94.2358 down up incorrect
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20190408 0 44.48 44.597 44.4764 44.54 41830 41.0366 up up correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20190408 0 101.42 101.48 101.05 101.48 30797 95.9168 up down incorrect
LGOV.US First Trust Exchange 20190408 0 25.915 25.915 25.915 25.915 0 23.6808
LIT.US Global X Funds 20190408 0 29.3 29.5 29.3 29.46 149720 28.7017 up down incorrect
LOUP.US Innovator ETFs Trust 20190408 0 25.32 25.5352 25.32 25.5352 2034 25.5352 up up correct
LOWC.US SPDR MSCI ACWI Low Carbon Target ETF 20190408 0 91.3 91.446 91.28 91.446 1499 86.3221 up up correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20190408 0 118.52 118.57 118.35 118.38 8564818 109.7606 down down correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20190408 0 93.68 93.8799 93.6588 93.758 7300 88.016 up up correct
LRGF.US iShares MSCI USA Multifactor ETF 20190408 0 31.8 31.85 31.72 31.84 293715 30.4867 up up correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20190408 0 24.4691 24.55 24.4691 24.5402 5114 23.2987 up up correct
LSST.US Natixis ETF Trust 20190408 0 24.97 24.97 24.97 24.97 99 22.8956
LTL.US ProShares Ultra Telecommunications 20190408 0 43.3 44.346 43.2819 43.6834 3286 42.0482 up up correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20190408 0 65.57 65.58 65.38 65.4374 19499 61.2808 down down correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20190408 0 23.16 23.17 23.16 23.16 15052 21.4507
MCRO.US IQ Hedge Macro Tracker ETF 20190408 0 26.27 26.28 26.2691 26.28 200 25.288 up up correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20190408 0 354 355.09 352.94 354.97 607368 342.3654 up up correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20190408 0 53.5 53.65 53.29 53.64 85596 52.2328 up up correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20190408 0 52.05 52.1668 51.9 52.12 60425 49.2177 up up correct
MENV.US AdvisorShares Trust 20190408 0 25.37 25.37 25.27 25.32 99600 23.5079 down down correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20190408 0 12.95 13.4497 12.7 13.32 20703 156.3232 up up correct
MFDX.US PIMCO RAFI Dynamic Multi 20190408 0 24.78 24.81 24.71 24.805 9421 23.3496 up up correct
MFEM.US PIMCO RAFI Dynamic Multi 20190408 0 24.01 24.02 23.9562 23.9958 25619 18.919 down down correct
MFUS.US PIMCO RAFI Dynamic Multi 20190408 0 28.62 28.65 28.605 28.635 3933 27.3122 up up correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20190408 0 99.44 99.75 99.24 99.74 59516 95.3371 up up correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20190408 0 126.85 127.31 126.44 127.29 143404 124.6104 up up correct
MGV.US Vanguard World Fund 20190408 0 79.25 79.44 79.12 79.44 58231 73.8339 up up correct
MIDU.US Direxion Shares ETF Trust 20190408 0 43.99 44.3 43.5 44.21 33374 43.8288 up up correct
MINC.US AdvisorShares Trust 20190408 0 48.1201 48.1224 48.05 48.09 2701 45.2749 down down correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20190408 0 101.41 101.42 101.4 101.42 795463 97.9275 up up correct
MJ.US ETFMG Alternative Harvest ETF 20190408 0 36.32 36.43 35.8 35.87 565296 32.5054 down down correct
MLPA.US Global X MLP ETF 20190408 0 9 9.03 8.94 8.97 75300 40.4803 down up incorrect
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20190408 0 22.9787 22.9787 22.9787 22.9787 0 17.8479
MLPO.US Credit Suisse S&P MLP Index ETN 20190408 0 14.425 14.425 14.425 14.425 0 11.3785
MLPX.US Global X MLP & Energy Infrastructure ETF 20190408 0 13.35 13.39 13.29 13.29 70340 32.8787 down down correct
MMIN.US IQ MacKay Municipal Insured ETF 20190408 0 25.43 25.5 25.43 25.5 6866 24.0331 up up correct
MMIT.US IndexIQ Active ETF Trust 20190408 0 25.465 25.465 25.465 25.465 3 23.6631
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20190408 0 125.07 125.1371 124.75 125.1371 1119 120.5172 up up correct
MNA.US IQ Merger Arbitrage ETF 20190408 0 31.97 32.02 31.97 31.99 139165 31.2659 up up correct
MOO.US VanEck Vectors Agribusiness ETF 20190408 0 63.73 63.78 63.505 63.76 27876 61.4986 up down incorrect
MORT.US VanEck Vectors Mortgage REIT Income ETF 20190408 0 23.44 23.49 23.38 23.49 58545 18.8814 up up correct
MUB.US iShares Trust 20190408 0 110.71 110.8 110.67 110.67 547872 104.4904 down down correct
MUNI.US PIMCO ETF Trust 20190408 0 53.81 53.911 53.74 53.825 19044 51.1002 up up correct
MUST.US Columbia Multi 20190408 0 20.9201 20.965 20.9201 20.965 502 19.7457 up up correct
MVV.US ProShares Ultra MidCap400 20190408 0 41.07 41.24 40.8111 41.21 16890 40.6645 up up correct
MXDU.US Nationwide Maximum Diversification U.S. Core Equity ETF 20190408 0 28.4852 28.4852 28.4852 28.4852 0 27.2177
MXI.US iShares Global Materials ETF 20190408 0 66.94 67 66.73 67 6239 61.4987 up up correct
MYY.US ProShares Short MidCap400 20190408 0 43.0389 43.069 42.8 42.81 6614 42.3337 down down correct
MZZ.US ProShares UltraShort MidCap400 20190408 0 16.57 16.57 16.4101 16.4101 1659 64.9431 down down correct
NACP.US Impact Shares Trust I 20190408 0 20.8649 20.8649 20.8649 20.8649 3 20.1515
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20190408 0 43.35 43.5588 42.53 43.36 78384 43.2749 up up correct
NANR.US SPDR S&P North American Natural Resources ETF 20190408 0 33.29 33.49 33.29 33.49 27110 31.0138 up up correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20190408 0 25.21 25.22 25.14 25.18 8500 22.8834 down up incorrect
NFLT.US Virtus Newfleet Multi 20190408 0 24.2399 24.2399 24.2256 24.2256 3333 21.9333 down down correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20190408 0 49.72 49.77 49.59 49.77 24561 46.398 up up correct
NGE.US Global X Funds 20190408 0 16.19 16.19 16.0514 16.11 10045 14.2247 down down correct
NIB.US iPath Bloomberg Cocoa Subindex Total Return(SM) ETN 20190408 0 27.58 27.85 27.5016 27.85 44061 27.85 up up correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20190408 0 51.6959 51.7167 51.64 51.7015 892 48.3845 up up correct
NORW.US Global X MSCI Norway ETF 20190408 0 21.88 21.88 21.801 21.84 2330 20.7325 down down correct
NTSX.US WisdomTree Trust 20190408 0 26.13 26.18 26.13 26.18 1900 25.3519 up up correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20190408 0 23.8 23.82 23.79 23.801 16637 21.9399 up up correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20190408 0 24.69 24.69 24.682 24.69 2835 23.2014
NUGT.US Direxion Shares ETF Trust 20190408 0 20.52 20.67 20.043 20.42 7826035 101.4046 down down correct
NUSA.US Nuveen Enhanced Yield 1 20190408 0 24.5681 24.58 24.5681 24.58 761 22.9716 up up correct
NYF.US iShares New York Muni Bond ETF 20190408 0 55.76 55.76 55.6701 55.735 34080 52.7726 down down correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20190408 0 24.45 24.5439 24.4497 24.5439 1468 23.0435 up down incorrect
OCIO.US ClearShares OCIO ETF 20190408 0 26.42 26.42 26.42 26.42 0 24.8168
OEF.US iShares S&P 100 ETF 20190408 0 127.51 127.98 127.28 127.94 389014 122.3123 up down incorrect
OGCP.US Empire State Realty OP L.P 20190408 0 15.72 15.72 15.72 15.72 11 14.8268
OIH.US VanEck Vectors ETF Trust 20190408 0 18.06 18.3 18 18.15 381472 347.3547 up up correct
OIL.US iPath Series B S&P GSCI Crude Oil Total Return Index ETN 20190408 0 19.19 19.2987 19.19 19.2959 22161 19.2959 up up correct
OLEM.US iPath Pure Beta Crude Oil ETN 20190408 0 19.19 19.2987 19.19 19.2959 22161 19.2959 up up correct
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20190408 0 72.87 72.87 72.79 72.79 551 69.7341 down down correct
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20190408 0 77.95 77.95 77.55 77.7434 1469 73.5006 down up incorrect
ONEY.US SPDR Russell 1000 Yield Focus ETF 20190408 0 70.85 70.8968 70.85 70.8968 738 64.8842 up up correct
ONLN.US ProShares Online Retail ETF 20190408 0 38.67 38.7803 38.67 38.7309 12861 38.2286 up up correct
OPER.US ETF Series Solutions 20190408 0 100.14 100.14 100.14 100.14 0 97.6521
OUNZ.US VanEck Merk Gold Trust 20190408 0 12.74 12.77 12.71 12.71 31126 12.71 down down correct
PAK.US Global X MSCI Pakistan ETF 20190408 0 8.31 8.32 8.19 8.19 57613 29.583 down down correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20190408 0 129.65 132.57 129.65 130.66 17926 130.66 up up correct
PBD.US Invesco Global Clean Energy ETF 20190408 0 12.37 12.43 12.37 12.43 4103 12.0031 up down incorrect
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20190408 0 56.16 56.16 55.4 55.73 5427 55.6907 down down correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20190408 0 33.23 33.3195 33.18 33.3009 5502 32.1974 up up correct
PBP.US Invesco Exchange 20190408 0 21.24 21.26 21.1255 21.26 36881 18.6743 up up correct
PBS.US Invesco Dynamic Media ETF 20190408 0 33.3583 33.5299 33.3583 33.5 5819 33.1261 up up correct
PBW.US Invesco WilderHill Clean Energy ETF 20190408 0 28.19 28.33 28.1 28.32 28164 27.2017 up up correct
PCEF.US Invesco Exchange 20190408 0 22.36 22.44 22.356 22.42 120087 18.2597 up up correct
PCY.US Invesco Exchange 20190408 0 28.19 28.2 28 28.04 6626119 24.5874 down down correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20190408 0 30.48 30.52 30.45 30.51 21334 28.372 up up correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20190408 0 43.64 43.79 43.64 43.775 4960 42.9698 up up correct
PEXL.US Pacer Funds Trust 20190408 0 25.897 25.897 25.897 25.897 0 25.5562
PFFA.US ETFis Series Trust I 20190408 0 26.5 26.5 25.52 25.53 30141 19.7482 down down correct
PFFD.US Global X U.S. Preferred ETF 20190408 0 24.36 24.36 24.19 24.19 78371 20.9612 down down correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20190408 0 25.08 25.08 24.9392 24.9502 9852 19.0456 down down correct
PFFR.US ETFis Series Trust I 20190408 0 24.62 24.6369 24.49 24.49 9960 20.6548 down up incorrect
PFIG.US Invesco Exchange 20190408 0 25.35 25.36 25.3101 25.33 28729 23.2984 down down correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20190408 0 19.5 19.5 19.445 19.45 137495 16.9656 down down correct
PGAL.US Global X MSCI Portugal ETF 20190408 0 11.09 11.09 11.0146 11.0146 13110 10.0643 down down correct
PGF.US Invesco Financial Preferred ETF 20190408 0 18.48 18.48 18.42 18.43 313637 16.0764 down down correct
PGHY.US Invesco Exchange 20190408 0 23.25 23.25 23.2 23.22 86440 20.0648 down down correct
PGM.US iPath Series B Bloomberg Platinum Subindex Total Return ETN 20190408 0 45.02 45.0599 44.8346 44.8346 650 44.8346 down down correct
PGX.US Invesco Preferred ETF 20190408 0 14.61 14.62 14.58 14.59 1605115 135.7477 down down correct
PHB.US Invesco Exchange 20190408 0 18.73 18.75 18.73 18.74 125449 16.8565 up down incorrect
PHDG.US Invesco S&P 500 Downside Hedged ETF 20190408 0 28.09 28.235 28.03 28.235 2652 27.508 up up correct
PHYL.US PGIM Active High Yield Bond ETF 20190408 0 40.47 40.65 40.47 40.64 596 33.8519 up up correct
PHYS.US Sprott Physical Gold Trust 20190408 0 10.51 10.51 10.45 10.5 469185 10.5 down down correct
PICB.US Invesco Exchange 20190408 0 26.11 26.25 26.05 26.07 4627 25.1169 down down correct
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20190408 0 24.3399 24.4298 24.31 24.4298 1025 24.3729 up up correct
PIN.US Invesco India ETF 20190408 0 25.29 25.2998 25.21 25.27 35873 18.2749 down down correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20190408 0 65.79 65.89 65.5997 65.85 19403 64.2677 up up correct
PKB.US Invesco Dynamic Building & Construction ETF 20190408 0 28.77 29 28.77 28.99 24427 28.6803 up down incorrect
PLTM.US GraniteShares Platinum Trust 20190408 0 9.105 9.105 9.0186 9.035 8903 9.035 down down correct
PPA.US Invesco Aerospace & Defense ETF 20190408 0 58.9 59.23 58.58 59.23 69643 57.6866 up down incorrect
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20190408 0 86.2 86.4399 85.67 85.92 100277 85.92 down down correct
PQIN.US PGIM ETF Trust 20190408 0 52.645 52.645 52.645 52.645 0 48.6583
PREF.US Principal Spectrum Preferred Securities Active ETF 20190408 0 94.67 94.8 94.591 94.6759 3832 16.8248 up down incorrect
PRF.US Invesco FTSE RAFI US 1000 ETF 20190408 0 115.84 116.13 115.69 116.13 70272 109.4388 up up correct
PSI.US Invesco Dynamic Semiconductors ETF 20190408 0 55.67 56.01 55.47 55.96 24519 55.3664 up up correct
PSJ.US Invesco Dynamic Software ETF 20190408 0 91.4 91.7 90.09 91.6886 53490 86.1539 up up correct
PSK.US SPDR ICE Preferred Securities ETF 20190408 0 42.79 42.83 42.7 42.73 70062 36.8442 down down correct
PSLV.US Sprott Physical Silver Trust 20190408 0 5.56 5.56 5.53 5.56 233604 5.56
PSP.US Invesco Exchange 20190408 0 11.73 11.75 11.6705 11.72 57650 9.3145 down down correct
PSQ.US ProShares Trust 20190408 0 28.7 28.82 28.56 28.58 654569 28.1878 down up incorrect
PSR.US Invesco Active U.S. Real Estate Fund 20190408 0 90.5 90.5 89.45 89.45 1800 82.253 down down correct
PST.US ProShares UltraShort 7 20190408 0 21.1 21.17 21.09 21.1665 38950 20.8255 up up correct
PULS.US PGIM Ultra Short Bond ETF 20190408 0 50.05 50.05 50.04 50.05 43393 47.5588
PUTW.US WisdomTree Trust 20190408 0 27.11 27.19 27.08 27.18 50605 26.4033 up up correct
PVI.US Invesco Exchange 20190408 0 24.87 24.9299 24.87 24.92 41495 24.6444 up up correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20190408 0 48.34 48.37 48.18 48.37 61108 48.0046 up down incorrect
PWC.US Invesco Dynamic Market ETF 20190408 0 98.1083 98.245 97.89 98.245 11790 95.5259 up up correct
PWV.US Invesco Dynamic Large Cap Value ETF 20190408 0 36.1 36.21 36.0852 36.2 49564 33.7941 up up correct
PWZ.US Invesco Exchange 20190408 0 26.17 26.3 26.17 26.2649 23448 24.5908 up up correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20190408 0 20 20.32 20 20.11 9628 18.5481 up up correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20190408 0 41.63 41.67 41.5603 41.65 50288 37.7954 up up correct
PXH.US Invesco Exchange 20190408 0 22.05 22.19 22.022 22.16 700492 19.8182 up up correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20190408 0 7.54 7.5799 7.5 7.52 20761 6.8542 down down correct
PXQ.US Invesco Dynamic Networking ETF 20190408 0 59.09 59.5812 58.78 59.5812 3579 58.9528 up up correct
PYPE.US UBS ETRACS NYSE Pickens Core Midstream Index ETN 20190408 0 23.3338 23.3338 23.3338 23.3338 0 18.0413
PZA.US Invesco Exchange 20190408 0 25.57 25.61 25.57 25.575 262388 23.8601 up up correct
PZD.US Invesco MSCI Sustainable Future ETF 20190408 0 43.86 43.9443 43.7 43.9443 6254 43.4783 up up correct
PZT.US Invesco Exchange 20190408 0 24.505 24.56 24.4681 24.5287 29284 22.769 up up correct
QAI.US IQ Hedge Multi 20190408 0 30.26 30.27 30.23 30.27 59780 29.1246 up down incorrect
QARP.US DBX ETF Trust 20190408 0 26.97 27.11 26.97 27.11 17516 25.7666 up down incorrect
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20190408 0 45.38 45.45 45.31 45.45 26537 42.1055 up up correct
QDF.US FlexShares Trust 20190408 0 45.66 45.76 45.5701 45.76 84765 42.428 up up correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20190408 0 25.9151 25.9151 25.9151 25.9151 7 23.8567
QDYN.US FlexShares Quality Dividend Dynamic Index Fund 20190408 0 44.64 44.7951 44.62 44.7951 16602 41.2507 up up correct
QED.US IndexIQ ETF Trust 20190408 0 21.11 21.11 21.11 21.11 156 19.7888
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20190408 0 63.1 63.1 62.91 63.0155 10113 58.4269 down down correct
QEMM.US SPDR Index Shares Funds 20190408 0 60.39 60.42 60.24 60.42 2536 55.6935 up up correct
QGRO.US American Century U.S. Quality Growth ETF 20190408 0 40.44 40.628 40.42 40.628 1802 40.2366 up up correct
QID.US ProShares UltraShort QQQ 20190408 0 32.72 32.96 32.39 32.43 1726866 127.2688 down up incorrect
QINT.US American Century Quality Diversified International ETF 20190408 0 39.09 39.121 39.09 39.121 944 36.8492 up up correct
QLD.US ProShares Ultra QQQ 20190408 0 94.5 95.43 93.78 95.31 1354173 23.8026 up up correct
QLTA.US iShares Aaa 20190408 0 51.87 51.87 51.75 51.82 17243 48.5348 down down correct
QMN.US IQ Hedge Market Neutral Tracker ETF 20190408 0 26.139 26.145 26.139 26.145 825 25.1973 up up correct
QQQE.US Direxion NASDAQ 20190408 0 49.54 49.54 49.1111 49.5 45667 47.0185 down down correct
QSY.US WisdomTree U.S. Quality Shareholder Yield Fund 20190408 0 87.59 87.791 87.58 87.791 1260 41.7855 up up correct
QTUM.US Defiance Quantum ETF 20190408 0 24.65 24.7101 24.64 24.7101 1540 24.3009 up up correct
QUS.US SPDR MSCI USA StrategicFactors ETF 20190408 0 84.27 84.68 84.27 84.64 10573 80.3868 up down incorrect
QWLD.US SPDR MSCI World StrategicFactors ETF 20190408 0 78.2355 78.3706 78.211 78.3706 2610 73.7741 up down incorrect
RAAX.US VanEck Inflation Allocation ETF 20190408 0 25.615 25.659 25.6 25.641 6100 23.5441 up up correct
RAVI.US FlexShares Ready Access Variable Income Fund 20190408 0 75.41 75.45 75.3605 75.416 15378 72.4238 up up correct
RBIN.US Nationwide Risk 20190408 0 24.9716 24.9716 24.9716 24.9716 0 23.2559
RBUS.US Nationwide Risk 20190408 0 27.6311 27.6311 27.6311 27.6311 0 26.4462
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20190408 0 107.8865 108.1 107.8865 108.0774 3012 104.6666 up down incorrect
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20190408 0 38.72 38.8 38.685 38.8 217327 34.2658 up up correct
RDOG.US ALPS REIT Dividend Dogs ETF 20190408 0 47.35 47.42 47.32 47.42 8800 42.125 up down incorrect
REET.US iShares Global REIT ETF 20190408 0 26.82 26.82 26.66 26.74 414261 23.9332 down down correct
REK.US ProShares Short Real Estate 20190408 0 14.02 14.114 14.02 14.0757 2309 13.9399 up down incorrect
REML.US Credit Suisse X 20190408 0 25.85 25.92 25.69 25.915 88465 15.2957 up up correct
RESP.US WisdomTree U.S. ESG Fund 20190408 0 33.11 33.1454 33.0796 33.1454 12729 31.6046 up up correct
RETL.US Direxion Daily Retail Bull 3X Shares 20190408 0 30.86 30.8967 30.5881 30.5952 4939 11.8925 down down correct
REW.US ProShares UltraShort Technology 20190408 0 9.51 9.5216 9.4 9.4027 3545 74.4513 down down correct
REZ.US iShares Trust 20190408 0 70.68 70.862 70.03 70.1792 13888 64.8284 down down correct
RFCI.US ALPS ETF Trust 20190408 0 24.33 24.365 24.3248 24.345 5074 22.6899 up up correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20190408 0 32.66 32.77 32.6443 32.7669 5252 31.2151 up down incorrect
RFFC.US RiverFront Dynamic US Flex 20190408 0 33.64 33.7369 33.64 33.7369 4400 32.5979 up down incorrect
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20190408 0 153.47 153.589 153.1 153.5556 2677 152.1057 up up correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20190408 0 68.84 69.45 68.84 69.3766 6883 65.6573 up up correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20190408 0 123.41 124.1651 123.41 124.1651 21126 120.3431 up up correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20190408 0 129.99 130.58 129.99 130.5798 13116 122.6625 up up correct
RIGS.US RiverFront Strategic Income Fund 20190408 0 24.74 24.74 24.66 24.7 23723 22.6085 down down correct
RINF.US ProShares Inflation Expectations ETF 20190408 0 27.6197 27.6197 27.6197 27.6197 9 26.1035
RJA.US ELEMENTS Linked to the Rogers International Commodity Index 20190408 0 5.51 5.56 5.5 5.555 11447 5.555 up up correct
RJI.US ELEMENTS Linked to the Rogers International Commodity Index 20190408 0 5.44 5.45 5.42 5.44 190711 5.44
RJN.US ELEMENTS Linked to the Rogers International Commodity Index 20190408 0 3.15 3.15 3.15 3.15 10 3.15
RJZ.US ELEMENTS Linked to the Rogers International Commodity Index 20190408 0 8.16 8.16 8.13 8.135 3607 8.135 down down correct
RLY.US SSGA Active Trust 20190408 0 25.53 25.6031 25.51 25.59 28423 21.5405 up up correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20190408 0 23.8265 23.8265 23.77 23.78 55838 21.3079 down down correct
ROBO.US Robo Global Robotics and Automation Index ETF 20190408 0 40.65 40.83 40.52 40.82 235200 40.5197 up up correct
RODM.US Lattice Strategies Trust 20190408 0 28.52 28.53 28.449 28.52 1313458 25.7301
ROKT.US SPDR Kensho Final Frontiers ETF 20190408 0 31.01 31.07 31.01 31.07 100 30.1955 up up correct
ROM.US ProShares Trust 20190408 0 116.42 117.6 115.5241 117.42 39981 29.287 up up correct
ROOF.US IQ U.S. Real Estate Small Cap ETF 20190408 0 25.4 25.4 25.19 25.27 5624 22.169 down down correct
ROSC.US Hartford Multifactor Small Cap ETF 20190408 0 30.01 30.01 29.9 29.988 16800 27.8682 down down correct
ROUS.US Hartford Multifactor US Equity ETF 20190408 0 31.685 31.7099 31.58 31.68 77038 29.9686 down up incorrect
RPG.US Invesco S&P 500 Pure Growth ETF 20190408 0 117.58 117.82 117.13 117.82 56016 116.2463 up up correct
RPV.US Invesco S&P 500 Pure Value ETF 20190408 0 65.08 65.33 64.98 65.26 81070 61.0209 up up correct
RSP.US Invesco S&P 500 Equal Weight ETF 20190408 0 106.9 107.1 106.61 107.09 836027 101.9335 up up correct
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20190408 0 108.88 109.3811 108.88 109.25 4867 103.6961 up up correct
RUSL.US Direxion Shares ETF Trust 20190408 0 40.6 41.56 40.48 41.3 266142 40.0244 up up correct
RVNU.US DBX ETF Trust 20190408 0 26.99 26.99 26.945 26.99 4735 25.2283
RWGV.US Direxion Shares ETF Trust 20190408 0 57.49 57.745 57.48 57.745 25200 56.9663 up up correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20190408 0 67.26 67.3432 67.0023 67.26 11280 65.1651
RWK.US Invesco S&P MidCap 400 Revenue ETF 20190408 0 61.56 61.8008 61.5499 61.8008 12899 59.7972 up down incorrect
RWL.US Invesco S&P 500 Revenue ETF 20190408 0 52.62 52.7751 52.545 52.76 39076 50.091 up up correct
RWM.US ProShares Short Russell2000 20190408 0 39.75 39.94 39.6501 39.69 484430 39.1852 down down correct
RWO.US SPDR Index Shares Funds 20190408 0 50.24 50.24 49.9392 50.02 84866 45.1432 down up incorrect
RWR.US SPDR Dow Jones REIT ETF 20190408 0 99.89 99.95 99.14 99.38 101487 89.7519 down down correct
RWVG.US Direxion Shares ETF Trust 20190408 0 53.66 53.73 53.64 53.73 28000 51.5359 up down incorrect
RWX.US SPDR Dow Jones International Real Estate ETF 20190408 0 38.94 38.99 38.88 38.99 1262195 33.0856 up up correct
RXD.US ProShares UltraShort Health Care 20190408 0 22.12 22.12 21.9251 21.9251 404 43.3247 down down correct
RXI.US iShares Trust 20190408 0 116.67 117.2332 116.67 117.2332 912 113.7703 up up correct
RXL.US ProShares Ultra Health Care 20190408 0 105.44 105.44 104.07 105.326 7792 52.3647 down down correct
RYE.US Invesco Exchange 20190408 0 52 52.31 51.81 52.03 59042 47.9448 up up correct
RYF.US Invesco S&P 500 Equal Weight Financials ETF 20190408 0 41.66 41.8241 41.66 41.8 21073 39.3576 up up correct
RYH.US Invesco S&P 500 Equal Weight Health Care ETF 20190408 0 199.01 199.36 198.3099 199.34 12879 196.1581 up down incorrect
RYJ.US Invesco Raymond James SB 20190408 0 45.1089 45.1189 44.9801 45.1048 1705 44.6457 down up incorrect
RYT.US Invesco S&P 500 Equal Weight Technology ETF 20190408 0 175.59 176.52 174.57 176.51 85451 171.2508 up up correct
RYU.US Invesco S&P 500 Equal Weight Utilities ETF 20190408 0 96.41 96.44 95.6999 95.85 58981 88.6095 down down correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20190408 0 115.79 115.97 115.6256 115.821 4389 114.0511 up up correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20190408 0 67.39 68.03 67.39 67.87 6543 66.0723 up down incorrect
SAA.US ProShares Trust 20190408 0 99.67 100.114 99.65 100.114 613 19.9497 up up correct
SBB.US ProShares Short SmallCap600 20190408 0 32.3 32.3 32.2643 32.2643 203 31.985 down up incorrect
SBIO.US ALPS ETF Trust 20190408 0 37.26 37.26 36.8 36.93 38824 36.9162 down down correct
SBM.US ProShares Short Basic Materials 20190408 0 18.02 18.0244 18.02 18.0244 127 17.9558 up up correct
SCC.US ProShares UltraShort Consumer Services 20190408 0 15.85 15.85 15.7449 15.7449 13745 30.8853 down down correct
SCHA.US Schwab U.S. Small 20190408 0 71.66 71.8 71.3333 71.78 582746 69.0656 up down incorrect
SCHB.US Schwab U.S. Broad Market ETF 20190408 0 69.39 69.565 69.185 69.55 666250 66.2649 up up correct
SCHC.US Schwab Strategic Trust 20190408 0 32.92 33.05 32.9006 33.01 198033 30.4884 up up correct
SCHD.US Schwab U.S. Dividend Equity ETF 20190408 0 53.23 53.49 53.21 53.49 692246 48.7334 up up correct
SCHE.US Schwab Emerging Markets Equity ETF 20190408 0 26.7 26.85 26.6717 26.82 835202 24.6819 up up correct
SCHF.US Schwab Strategic Trust 20190408 0 31.98 32.02 31.91 32.02 2163808 29.4785 up down incorrect
SCHG.US Schwab Strategic Trust 20190408 0 81.09 81.36 80.77 81.35 267042 79.8836 up down incorrect
SCHH.US Schwab U.S. REIT ETF 20190408 0 44.86 45 44.52 44.63 677918 41.4764 down down correct
SCHK.US Schwab 1000 ETF 20190408 0 28.38 28.44 28.29 28.44 131291 27.1327 up up correct
SCHM.US Schwab U.S. Mid 20190408 0 56.67 56.8 56.43 56.78 230926 54.5559 up up correct
SCHO.US Schwab Short 20190408 0 50.05 50.05 50.02 50.02 1629714 48.363 down down correct
SCHP.US Schwab U.S. TIPS ETF 20190408 0 54.77 54.79 54.73 54.76 392820 50.7767 down down correct
SCHR.US Schwab Strategic Trust 20190408 0 53.43 53.4599 53.38 53.39 522846 51.1346 down down correct
SCHV.US Schwab Strategic Trust 20190408 0 55.7 55.83 55.63 55.81 293243 51.4402 up up correct
SCHX.US Schwab U.S. Large 20190408 0 68.93 69.12 68.7401 69.11 1003866 65.8357 up up correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20190408 0 51.56 51.56 51.52 51.54 517093 48.2119 down down correct
SCJ.US iShares MSCI Japan Small 20190408 0 71.08 71.23 70.96 71.0701 14350 66.0148 down down correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20190408 0 15.04 15.04 14.66 14.68 5162762 58.72 down down correct
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20190408 0 19.78 19.78 19.78 19.78 60 16.3449
SDD.US ProShares UltraShort SmallCap600 20190408 0 13.2506 13.2506 13.2506 13.2506 25 105.251
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20190408 0 14.42 14.4444 14.37 14.4444 2547 12.0158 up up correct
SDGA.US Impact Shares Sustainable Development Goals Global Equity ETF 20190408 0 20.19 20.405 20.19 20.405 1044 19.6391 up up correct
SDIV.US Global X SuperDividend ETF 20190408 0 18.29 18.29 18.19 18.23 286500 14.5636 down down correct
SDOG.US ALPS Sector Dividend Dogs ETF 20190408 0 44.02 44.1 43.94 44.08 93807 39.5685 up up correct
SDOW.US ProShares UltraPro Short Dow30 20190408 0 13.08 13.14 12.99 13.01 2359142 204.9533 down up incorrect
SDP.US ProShares UltraShort Utilities 20190408 0 18.81 19 18.765 18.9406 13072 37.6076 up up correct
SDS.US ProShares UltraShort S&P500 20190408 0 32.09 32.2384 31.9 31.91 3718223 31.4535 down down correct
SDY.US SPDR S&P Dividend ETF 20190408 0 100.86 100.99 100.58 100.97 440171 92.4616 up up correct
SEF.US ProShares Short Financials 20190408 0 22.23 22.24 22.1671 22.1671 36466 21.9532 down down correct
SGDJ.US Sprott Funds Trust 20190408 0 28.18 28.36 28.1512 28.36 11158 26.9585 up up correct
SGDM.US Sprott Gold Miners ETF 20190408 0 19.35 19.4255 19.19 19.31 22262 18.9261 down down correct
SGG.US iPath Series B Bloomberg Sugar Subindex Total Return ETN 20190408 0 43.95 43.995 43.95 43.995 200 43.995 up up correct
SGOL.US Aberdeen Standard Gold ETF Trust 20190408 0 125.4 125.5559 125.045 125.08 20802 12.508 down up incorrect
SH.US ProShares Short S&P500 20190408 0 27.15 27.22 27.07 27.08 2065497 26.7204 down down correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20190408 0 72.09 72.19 71.85 72.19 18912 69.2759 up down incorrect
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20190408 0 48.42 48.45 48.4 48.42 280547 46.7009
SHYG.US iShares Trust 20190408 0 46.6 46.6 46.55 46.58 390160 40.4697 down down correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20190408 0 49.25 49.25 49.18 49.18 1518 42.1468 down down correct
SIJ.US ProShares UltraShort Industrials 20190408 0 13.38 13.66 13.38 13.445 3546 53.2192 up up correct
SIL.US Global X Silver Miners ETF 20190408 0 26.58 26.71 26.48 26.67 110994 25.6106 up up correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20190408 0 8.95 9.03 8.94 9.02 58079 8.7593 up up correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20190408 0 28.925 29.065 28.925 29.065 600 28.2308 up up correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20190408 0 14.81 14.822 14.77 14.82 106315 14.82 up up correct
SIZE.US iShares MSCI USA Size Factor ETF 20190408 0 89.969 90.25 89.86 90.2 785500 86.3836 up up correct
SJB.US ProShares Trust 20190408 0 21.8 21.8334 21.8 21.81 31543 21.5883 up up correct
SJNK.US SPDR Series Trust 20190408 0 27.2 27.22 27.18 27.19 1044198 23.6405 down down correct
SKF.US ProShares UltraShort Financials 20190408 0 18.53 18.61 18.44 18.44 47123 36.5397 down down correct
SLV.US iShares Silver Trust 20190408 0 14.3 14.31 14.245 14.31 7111038 14.2101 up up correct
SLX.US VanEck Vectors Steel ETF 20190408 0 42.28 42.28 41.84 42.17 10684 37.6627 down up incorrect
SLY.US SPDR Series Trust 20190408 0 68.4 68.5411 68.2 68.5 28673 65.7456 up up correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20190408 0 61.01 61.09 60.67 61.07 145474 59.5107 up up correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20190408 0 62.03 62.2194 61.85 62.2 147709 58.9805 up up correct
SMDD.US ProShares UltraPro Short MidCap400 20190408 0 8.12 8.16 8.0476 8.0476 1405 255.1551 down down correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20190408 0 21.6 21.6404 21.27 21.36 94062 13.5267 down down correct
SMLF.US iShares MSCI USA Small 20190408 0 41.02 41.19 40.862 41.13 54032 39.5397 up up correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20190408 0 3.33 3.35 3.33 3.34 25074 2.9115 up up correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20190408 0 93.2 93.2 92.69 93.17 6804 86.5228 down down correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20190408 0 50.215 50.2299 50.2 50.2078 3383 48.6862 down down correct
SMN.US ProShares Trust 20190408 0 26.15 26.15 26.01 26.04 2539 51.8203 down down correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20190408 0 64.95 65.06 64.78 65.06 4000 64.7217 up up correct
SOXL.US Direxion Shares ETF Trust 20190408 0 160.25 164 159.25 163.63 510621 10.8361 up up correct
SOXS.US Direxion Shares ETF Trust 20190408 0 5.6 5.62 5.46 5.47 47761 648.6731 down up incorrect
SOYB.US Teucrium Soybean 20190408 0 16.06 16.12 16.0101 16.05 21458 16.05 down down correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20190408 0 28.41 28.41 28.35 28.37 865197 26.5277 down down correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20190408 0 31.85 31.85 31.79 31.83 10800 29.328 down down correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20190408 0 27.62 27.62 27.4937 27.4937 5368 27.1574 down down correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20190408 0 26.71 26.71 26.5701 26.636 3511 24.146 down down correct
SPDW.US SPDR Portfolio Developed World ex 20190408 0 29.81 29.83 29.73 29.83 869723 27.441 up down incorrect
SPEM.US SPDR Portfolio Emerging Markets ETF 20190408 0 36.52 36.75 36.48 36.71 482535 33.819 up down incorrect
SPEU.US SPDR Portfolio Europe ETF 20190408 0 33.84 33.84 33.74 33.81 18100 31.1492 down down correct
SPFF.US Global X SuperIncome Preferred ETF 20190408 0 11.7 11.72 11.6418 11.699 42231 9.9822 down down correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20190408 0 39.94 40.01 39.94 40.01 7000 38.07 up up correct
SPGP.US Invesco S&P 500 GARP ETF 20190408 0 54.57 54.74 54.33 54.66 33100 53.2103 up up correct
SPHB.US Invesco S&P 500 High Beta ETF 20190408 0 43.27 43.41 43.0518 43.4 286896 41.1454 up up correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20190408 0 43.15 43.21 43.03 43.11 397585 38.1494 down up incorrect
SPHQ.US Invesco S&P 500 Quality ETF 20190408 0 32.69 32.85 32.6399 32.84 204893 31.372 up up correct
SPHY.US SPDR Series Trust 20190408 0 26.03 26.03 25.99 26 14700 22.201 down up incorrect
SPIB.US SPDR Series Trust 20190408 0 34.04 34.04 34.01 34.04 1329048 32.0363
SPIP.US SPDR Series Trust 20190408 0 27.66 27.67 27.64 27.66 195400 25.4199
SPLB.US SPDR Series Trust 20190408 0 26.94 26.94 26.8531 26.9 184378 24.5607 down down correct
SPLG.US SPDR Portfolio S&P 500 ETF 20190408 0 33.9 33.97 33.77 33.97 304701 32.3811 up up correct
SPLV.US Invesco Exchange 20190408 0 52.89 52.92 52.6235 52.79 2962226 49.8992 down down correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20190408 0 25.74 25.74 25.68 25.68 537300 23.7825 down down correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20190408 0 34.22 34.26 34.0505 34.26 323650 32.7928 up up correct
SPMO.US Invesco S&P 500 Momentum ETF 20190408 0 39.4 39.57 39.36 39.5431 44491 38.2521 up up correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20190408 0 10.62 10.8436 10.62 10.8398 80938 10.8398 up up correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20190408 0 30.44 30.47 30.44 30.45 851352 28.9038 up up correct
SPSM.US SPDR Series Trust 20190408 0 31.04 31.11 30.905 31.09 203119 29.6998 up up correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20190408 0 60.05 60.055 59.9771 60 86856 29.1861 down down correct
SPTL.US SPDR Series Trust 20190408 0 35.67 35.69 35.57 35.58 335041 33.7783 down up incorrect
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20190408 0 35.89 35.97 35.77 35.97 351450 34.2984 up down incorrect
SPTS.US SPDR Portfolio Short Term Treasury ETF 20190408 0 29.67 29.68 29.66 29.66 292063 28.9254 down down correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20190408 0 54.14 54.5964 54.12 54.5964 1411 47.8307 up up correct
SPVM.US Invesco Exchange 20190408 0 39.03 39.15 39.03 39.15 10451 36.8079 up up correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20190408 0 34.6 34.6 34.47 34.5469 4712 31.9879 down down correct
SPXB.US ProShares S&P 500 Bond ETF 20190408 0 82.47 82.47 82.3 82.3 1412 76.4545 down down correct
SPXE.US ProShares S&P 500 ex 20190408 0 60.9237 60.9237 60.9237 60.9237 19 58.7821
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20190408 0 49.43 49.85 49.05 49.81 3444149 49.1324 up down incorrect
SPXN.US ProShares S&P 500 ex 20190408 0 59.9986 60.0107 59.9986 60.0107 291 57.8837 up up correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20190408 0 197.4 198.7 195.5 195.7 444200 193.5788 down down correct
SPXT.US ProShares S&P 500 ex 20190408 0 54.4 54.484 54.4 54.484 100 52.0431 up up correct
SPXU.US ProShares UltraPro Short S&P500 20190408 0 29.83 30.0468 29.57 29.59 2765235 145.7184 down down correct
SPXV.US ProShares S&P 500 ex 20190408 0 60.3337 60.3337 60.3337 60.3337 4 57.7869
SPY.US SPDR S&P 500 ETF Trust 20190408 0 288.1 288.91 287.37 288.79 53566335 275.7774 up up correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20190408 0 38.69 38.7 38.5964 38.69 363036 33.8963
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20190408 0 37.78 37.845 37.6 37.84 709182 36.7222 up up correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20190408 0 31 31.11 30.95 31.11 299148 29.0107 up up correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20190408 0 70.16 70.36 69.94 70.36 8820 67.5271 up up correct
SRLN.US SPDR Blackstone Senior Loan ETF 20190408 0 46.29 46.34 46.29 46.31 220827 40.445 up up correct
SRS.US ProShares Trust 20190408 0 22.1 22.44 22.1 22.33 21692 44.0411 up up correct
SRTY.US ProShares Trust 20190408 0 23.7 24.06 23.54 23.61 854313 116.4133 down down correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20190408 0 28.85 28.85 28.5695 28.714 11692 27.5076 down up incorrect
SSG.US ProShares UltraShort Semiconductors 20190408 0 12.25 12.25 12.04 12.04 5114 381.7043 down down correct
SSO.US ProShares Ultra S&P500 20190408 0 122.22 122.92 121.61 122.85 1153353 60.8486 up up correct
SSPY.US Syntax ETF Trust 20190408 0 46.725 46.828 46.725 46.828 1800 44.8559 up up correct
STIP.US iShares 0 20190408 0 99.67 99.6856 99.63 99.65 116593 92.3182 down down correct
STPZ.US PIMCO 1 20190408 0 51.7 51.73 51.68 51.71 38683 48.2463 up up correct
SUB.US iShares Short 20190408 0 105.76 105.86 105.75 105.86 94021 102.5811 up up correct
SUSA.US iShares MSCI USA ESG Select ETF 20190408 0 120.83 120.98 120.42 120.97 56374 58.2098 up up correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20190408 0 26.5 26.55 26.45 26.5064 12448 25.1862 up down incorrect
SZK.US ProShares UltraShort Consumer Goods 20190408 0 14.0056 14.0056 13.915 13.915 828 54.9976 down down correct
SZNE.US Pacer Funds Trust 20190408 0 27.9952 27.9952 27.9952 27.9952 1 27.0542
TAGS.US Teucrium Commodity Trust 20190408 0 19.565 19.565 19.565 19.565 0 19.565
TAN.US Invesco Exchange 20190408 0 24.83 24.98 24.74 24.97 87680 24.8722 up up correct
TAXF.US American Century Diversified Municipal Bond ETF 20190408 0 50.99 50.99 50.99 50.99 60 48.2141
TBF.US ProShares Short 20+ Year Treasury 20190408 0 21.94 21.9884 21.91 21.97 319279 21.6295 up up correct
TBT.US ProShares UltraShort 20+ Year Treasury 20190408 0 33.5 33.67 33.45 33.63 1990516 32.9566 up up correct
TBX.US ProShares Trust 20190408 0 27.98 28.04 27.98 28.04 3226 27.6841 up up correct
TDTF.US FlexShares iBoxx 5 20190408 0 24.8 24.804 24.771 24.78 83349 22.9821 down down correct
TDTT.US FlexShares Trust 20190408 0 24.31 24.31 24.28 24.29 117896 22.5101 down up incorrect
TECL.US Direxion Shares ETF Trust 20190408 0 148.35 151.25 146.3801 151.17 1520590 14.939 up up correct
TECS.US Direxion Shares ETF Trust 20190408 0 14.34 14.51 14.05 14.07 387122 1388.7673 down down correct
TERM.US EquityCompass Tactical Risk Manager ETF 20190408 0 17.97 18.04 17.96 18.04 7824 17.2597 up down incorrect
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20190408 0 49.07 49.105 49.0319 49.04 190754 46.4674 down down correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20190408 0 50.28 50.3 50.28 50.3 105414 49.2557 up up correct
THD.US iShares MSCI Thailand ETF 20190408 0 88.7 89.31 88.61 89.05 281953 82.4082 up up correct
TIP.US iShares TIPS Bond ETF 20190408 0 112.57 112.63 112.4601 112.51 786034 104.5912 down up incorrect
TIPX.US SPDR Bloomberg Barclays 1 20190408 0 19.26 19.2728 19.2531 19.26 18278 17.716
TIPZ.US PIMCO ETF Trust 20190408 0 57.5591 57.56 57.48 57.52 8351 53.3814 down down correct
TLH.US iShares Trust 20190408 0 135.76 135.83 135.49 135.57 52888 127.9024 down down correct
TLTD.US FlexShares Morningstar Developed Markets ex 20190408 0 62.02 62.14 61.98 62.13 35804 56.6619 up up correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20190408 0 54.59 54.92 54.59 54.83 13507 50.216 up up correct
TMF.US Direxion Shares ETF Trust 20190408 0 20.42 20.47 20.26 20.3 250276 19.3072 down up incorrect
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20190408 0 16.92 17.06 16.89 17.04 35901 167.7134 up up correct
TNA.US Direxion Shares ETF Trust 20190408 0 65.63 66.09 64.64 65.92 3633439 65.5146 up up correct
TOK.US iShares MSCI Kokusai ETF 20190408 0 67.15 67.36 66.94 67.36 1633 63.6449 up up correct
TOLZ.US ProShares Trust 20190408 0 44.41 44.41 44.19 44.25 5180 40.3167 down down correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20190408 0 48.06 48.1387 47.99 48.12 558553 44.2412 up up correct
TPAY.US Managed Portfolio Series 20190408 0 28.33 28.33 28.186 28.186 1300 27.6335 down down correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20190408 0 28.8731 29.3092 28.7342 29.3092 4917 29.0043 up up correct
TPYP.US Tortoise North American Pipeline Fund 20190408 0 24.14 24.14 24.02 24.09 22142 20.9284 down down correct
TTT.US ProShares Trust 20190408 0 23.71 23.88 23.71 23.85 18806 93.7351 up up correct
TWM.US ProShares UltraShort Russell2000 20190408 0 14.76 14.9199 14.71 14.72 1145900 58.2178 down down correct
TYD.US Direxion Daily 7 20190408 0 45.1692 45.26 45 45.26 1348 40.9018 up up correct
TYO.US Direxion Daily 7 20190408 0 13 13.08 13 13.07 10627 12.8937 up up correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20190408 0 9.16 9.285 9.09 9.11 11022006 360.5033 down up incorrect
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20190408 0 13.52 13.534 13.2501 13.52 216428 22.6233
UBR.US ProShares Ultra MSCI Brazil Capped 20190408 0 74.34 75.94 74.34 75.4655 1332 75.0791 up up correct
UBT.US ProShares Trust 20190408 0 79.53 79.74 79.19 79.24 8409 39.048 down down correct
UCC.US ProShares Trust 20190408 0 104.2591 104.69 104.236 104.5851 29930 52.173 up up correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20190408 0 15.185 15.185 15.185 15.185 0 15.185
UCO.US ProShares Ultra Bloomberg Crude Oil 20190408 0 24.05 24.64 24.05 24.63 3254256 615.75 up up correct
UCON.US First Trust Exchange 20190408 0 25.4501 25.4977 25.44 25.44 14768 23.5028 down down correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20190408 0 20.78 20.78 20.75 20.75 23119 20.4619 down up incorrect
UDOW.US ProShares Trust 20190408 0 100.34 101.01 99.85 101 576296 49.9388 up up correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20190408 0 45.46 45.65 45.46 45.6481 1665 41.4224 up up correct
UGA.US United States Gasoline Fund LP 20190408 0 30.96 31.2 30.86 31.1602 23200 31.1602 up down incorrect
UGE.US ProShares Ultra Consumer Goods 20190408 0 43.6411 43.6411 43.6411 43.6411 0 42.8371
UGL.US ProShares Trust II 20190408 0 37.77 37.77 37.45 37.52 21395 37.52 down up incorrect
UITB.US VictoryShares USAA Core Intermediate 20190408 0 49.7 49.7 49.68 49.685 8235 46.4848 down down correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20190408 0 46.32 46.34 46.28 46.34 5497 42.3569 up up correct
UJB.US ProShares Ultra High Yield 20190408 0 68.7027 68.7027 68.29 68.362 709 63.8008 down down correct
ULE.US ProShares Trust II 20190408 0 14.43 14.43 14.37 14.3914 68929 14.3914 down down correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20190408 0 40.32 40.32 40.28 40.305 183735 38.8036 down down correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20190408 0 51.23 51.2998 51.1297 51.2998 5225 48.8754 up up correct
UMDD.US ProShares UltraPro MidCap400 20190408 0 109 110.1241 108.5346 110.1241 1704 21.8065 up up correct
UMI.US USCF Midstream Energy Income Fund 20190408 0 26.94 26.94 26.94 26.94 0 24.8834
UNG.US United States Natural Gas Fund LP 20190408 0 23.7 23.94 23.6575 23.85 1724135 23.85 up up correct
UNL.US United States 12 Month Natural Gas Fund LP 20190408 0 10.5629 10.645 10.51 10.645 1802 10.645 up down incorrect
UPRO.US ProShares UltraPro S&P500 20190408 0 52.08 52.52 51.6984 52.49 3529262 52.1465 up down incorrect
UPV.US ProShares Ultra FTSE Europe 20190408 0 48.17 48.383 47.76 48.0798 9570 47.8094 down down correct
UPW.US ProShares Ultra Utilities 20190408 0 56.3999 56.3999 56.1901 56.3529 4451 54.443 down down correct
URA.US Global X Funds 20190408 0 12.9 12.9887 12.88 12.92 145911 12.4358 up down incorrect
URE.US ProShares Ultra Real Estate 20190408 0 77.5 77.5 76.35 76.67 11826 74.4383 down down correct
URTH.US iShares MSCI World ETF 20190408 0 90.62 90.72 90.36 90.72 91748 85.8453 up up correct
URTY.US ProShares Trust 20190408 0 77.29 77.82 76.12 77.65 257285 77.5414 up up correct
USAI.US Pacer American Energy Independence ETF 20190408 0 25.1695 25.1695 25.1267 25.1267 200 20.6934 down down correct
USCI.US United States Commodity Index Funds Trust 20190408 0 39.45 39.5001 39.43 39.44 53873 39.44 down down correct
USD.US ProShares Ultra Semiconductors 20190408 0 45.59 46.15 45.43 46.0739 22874 11.393 up up correct
USDU.US WisdomTree Trust 20190408 0 27.3 27.3052 27.21 27.28 2654 26.298 down down correct
USFR.US WisdomTree Trust 20190408 0 25.09 25.1 25.09 25.09 375996 24.604
USL.US United States 12 Month Oil Fund LP 20190408 0 23.4911 23.67 23.49 23.67 17804 23.67 up up correct
USO.US United States Oil Fund LP 20190408 0 13.23 13.41 13.23 13.4 23859479 107.2 up up correct
USRT.US iShares Core U.S. REIT ETF 20190408 0 52.31 52.31 51.8496 51.96 153926 47.6035 down down correct
USSG.US DBX ETF Trust 20190408 0 26.09 26.09 26.09 26.09 100 25.0986
UST.US ProShares Ultra 7 20190408 0 57.27 57.359 57.16 57.16 8084 56.1703 down down correct
USTB.US VictoryShares USAA Core Short 20190408 0 50.06 50.08 50.04 50.075 3745 47.1108 up up correct
USV.US UBS ETRACS CMCI Silver Total Return ETN 20190408 0 3.288 3.288 3.288 3.288 900 3.288
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20190408 0 51.97 52.03 51.83 52.03 4316 49.9995 up up correct
UTES.US ETFis Series Trust I 20190408 0 37.5 37.54 36.98 37.0337 7419 34.8849 down down correct
UTRN.US Vesper U.S. Large Cap Short 20190408 0 25.99 25.99 25.769 25.8558 10674 22.6173 down down correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20190408 0 34.43 34.45 33.688 33.8837 10207 31.1902 down down correct
UUP.US Invesco DB US Dollar Index Trust 20190408 0 25.975 26 25.96 25.97 329832 25.4497 down down correct
UVDV.US Spinnaker ETF Series 20190408 0 3049 3049 118 118 170279 6.7816091954023E-5 down down correct
UWM.US ProShares Ultra Russell2000 20190408 0 70.72 71.04 70 70.95 250435 35.2185 up down incorrect
UXI.US ProShares Ultra Industrials 20190408 0 76.4 76.4 76.3693 76.3693 165 18.8914 down down correct
UYG.US ProShares Ultra Financials 20190408 0 41.79 42.15 41.74 42.14 52589 39.3997 up down incorrect
UYM.US ProShares Ultra Basic Materials 20190408 0 60.86 61.23 60.48 61.2 42639 59.5982 up down incorrect
VALQ.US American Century ETF Trust 20190408 0 40.355 40.3638 40.31 40.3638 1059 37.9937 up up correct
VAW.US Vanguard Materials Index Fund ETF Shares 20190408 0 128.03 128.2299 127.37 128.16 102296 121.6472 up up correct
VB.US Vanguard Small 20190408 0 156.53 156.81 155.81 156.81 921337 150.9505 up up correct
VBK.US Vanguard Small 20190408 0 183.26 183.72 182.04 183.62 155713 181.1085 up down incorrect
VBND.US ETF Series Solutions 20190408 0 48.696 48.719 48.66 48.69 15820 46.2273 down down correct
VBR.US Vanguard Small 20190408 0 132.36 132.56 131.89 132.5 234498 125.336 up up correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20190408 0 177.46 178.36 177.32 178.36 39611 171.4194 up down incorrect
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20190408 0 143.83 144.44 143.77 144.4 72983 134.5063 up up correct
VDE.US Vanguard Energy Index Fund ETF Shares 20190408 0 91.57 92.338 91.48 91.85 286034 81.4011 up up correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20190408 0 41.76 41.79 41.66 41.79 8791571 38.4501 up up correct
VEGA.US AdvisorShares Trust 20190408 0 31.94 31.94 31.94 31.94 0 31.5322
VEGI.US iShares MSCI Global Agriculture Producers ETF 20190408 0 28.7 28.7 28.65 28.7 4596 27.2616
VEU.US Vanguard FTSE All 20190408 0 51.34 51.41 51.225 51.39 1509937 47.3191 up down incorrect
VFH.US Vanguard Financials Index Fund ETF Shares 20190408 0 66.59 66.85 66.47 66.84 435793 62.6851 up up correct
VGFO.US Virtus WMC Global Factor Opportunities ETF 20190408 0 25.7829 25.7829 25.7829 25.7829 0 25.2753
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20190408 0 55.13 55.19 54.96 55.1 1714701 50.5498 down down correct
VGT.US Vanguard World Fund 20190408 0 205.17 206.46 204.1553 206.43 530934 200.8224 up up correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20190408 0 173.2 173.3 171.975 173.28 313004 166.4425 up up correct
VIDI.US ETF Series Solutions 20190408 0 25.04 25.04 24.92 24.96 62122 22.5015 down up incorrect
VIG.US Vanguard Specialized Funds 20190408 0 110.66 110.99 110.37 110.97 620963 105.5723 up up correct
VIOG.US Vanguard S&P Small 20190408 0 156.8 156.92 156.13 156.86 9200 152.9719 up up correct
VIOO.US Vanguard Admiral Funds 20190408 0 143.93 144.28 143.39 144.22 26703 138.9761 up up correct
VIOV.US Vanguard S&P Small 20190408 0 131.16 131.54 130.81 131.4546 11160 125.289 up up correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20190408 0 143.03 143.46 142.35 143.4 119630 137.5997 up down incorrect
VLU.US SPDR S&P 1500 Value Tilt ETF 20190408 0 103.18 103.9299 103.18 103.7712 709 97.4546 up up correct
VNLA.US Janus Henderson Short Duration Income ETF 20190408 0 49.46 49.49 49.42 49.42 405409 46.9011 down down correct
VNQ.US Vanguard Specialized Funds 20190408 0 87.77 87.83 87.07 87.35 4575460 79.1959 down down correct
VO.US Vanguard Mid 20190408 0 164.35 164.67 163.781 164.66 1005521 157.9202 up up correct
VOE.US Vanguard Mid 20190408 0 110.65 110.81 110.3894 110.81 196042 103.971 up down incorrect
VOO.US Vanguard S&P 500 ETF 20190408 0 264.57 265.31 263.91 265.24 1720280 253.1114 up up correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20190408 0 157.01 157.29 156.35 157.28 63467 153.024 up down incorrect
VOOV.US Vanguard Admiral Funds 20190408 0 111.37 111.77 111.2851 111.77 12402 104.7256 up up correct
VOT.US Vanguard Mid 20190408 0 145.73 146.06 144.898 146.06 193632 143.5554 up up correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20190408 0 86.02 86.02 85.6083 86.01 128565 83.8025 down down correct
VPC.US ETFis Series Trust I 20190408 0 25.69 25.8 25.69 25.768 16559 19.8884 up up correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20190408 0 66.83 66.91 66.64 66.9 218458 61.8841 up up correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20190408 0 129.19 129.3 128.2 128.41 143163 117.9716 down down correct
VRAI.US Virtus Real Asset Income ETF 20190408 0 26.19 26.19 26.08 26.167 15500 23.4514 down down correct
VRP.US Invesco Variable Rate Preferred ETF 20190408 0 24.72 24.745 24.66 24.68 739915 21.7482 down down correct
VSL.US Volshares Large Cap ETF 20190408 0 28.5203 28.5203 28.5203 28.5203 0 24.7774
VSS.US Vanguard FTSE All 20190408 0 106.4 106.59 106.1873 106.59 128913 98.3513 up up correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20190408 0 74.76 74.91 74.5538 74.9 2056015 70.5732 up up correct
VTEB.US Vanguard Tax 20190408 0 51.95 51.96 51.92 51.95 491365 49.2215
VTI.US Vanguard Index Funds 20190408 0 147.54 147.93 147.11 147.91 2130517 141.4801 up up correct
VTV.US Vanguard Value Index Fund ETF Shares 20190408 0 109.46 109.6942 109.24 109.68 1402465 101.9409 up up correct
VUG.US Vanguard Growth Index Fund ETF Shares 20190408 0 159.76 160.27 159.13 160.23 475729 156.8348 up down incorrect
VUSE.US Vident Core U.S. Equity Fund 20190408 0 31.676 31.78 31.67 31.745 32777 30.4812 up down incorrect
VV.US Vanguard Large 20190408 0 132.24 132.61 131.88 132.59 144200 126.7932 up down incorrect
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20190408 0 43.67 43.91 43.59 43.82 7890989 40.4737 up down incorrect
VXF.US Vanguard Extended Market Index Fund ETF Shares 20190408 0 118.02 118.26 117.46 118.26 172162 114.1352 up up correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20190408 0 87.02 87.24 86.91 87.24 837559 79.8004 up up correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20190408 0 30.8 31.193 30.7883 31.193 1302 30.9526 up up correct
WBIF.US Absolute Shares Trust 20190408 0 28.4265 28.5052 28.39 28.5052 4580 27.8954 up down incorrect
WBIG.US WBI BullBear Yield 3000 ETF 20190408 0 24.7 24.7727 24.7 24.7727 16033 23.8679 up up correct
WBII.US WBI BullBear Global Income ETF 20190408 0 24.7199 24.7299 24.68 24.6949 19959 22.5162 down up incorrect
WBIL.US WBI BullBear Quality 3000 ETF 20190408 0 26.76 26.83 26.76 26.8239 2350 26.5305 up up correct
WBIY.US WBI Power Factor High Dividend ETF 20190408 0 25.34 25.4 25.3119 25.377 22947 22.2671 up up correct
WDIV.US SPDR Index Shares Funds 20190408 0 67.84 67.88 67.66 67.86 58354 59.0697 up up correct
WEAT.US Teucrium Wheat 20190408 0 5.35 5.41 5.3 5.37 286845 5.37 up up correct
WIP.US SPDR FTSE International Government Inflation 20190408 0 54.22 54.46 54.2 54.31 35754 49.8483 up up correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20190408 0 20.369 20.376 20.369 20.376 127 18.8392 up down incorrect
WPS.US iShares Trust 20190408 0 38.61 38.67 38.4789 38.59 10770 33.7982 down down correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20190408 0 39.01 39.0317 38.9701 39.0089 19195 33.3415 down down correct
XAR.US SPDR S&P Aerospace & Defense ETF 20190408 0 93.14 93.75 92.581 93.75 103052 91.5684 up up correct
XBI.US SPDR S&P Biotech ETF 20190408 0 93.53 93.68 92.16 93.17 3534375 92.9434 down down correct
XBUY.US Amplify ETF Trust 20190408 0 27.4 27.42 27.368 27.368 833 27.3091 down up incorrect
XCEM.US Columbia EM Core ex 20190408 0 26.15 26.15 26.13 26.13 1061 24.6883 down down correct
XDIV.US Metaurus Equity Component Trust 20190408 0 58.7919 58.7919 58.7919 58.7919 0 58.7919
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20190408 0 12.16 12.31 12.1 12.18 1601341 115.9716 up up correct
XHB.US SPDR S&P Homebuilders ETF 20190408 0 40.23 40.4 40.09 40.39 3388969 39.4561 up up correct
XHE.US SPDR Series Trust 20190408 0 79.47 79.47 78.57 79.4 43500 79.3763 down down correct
XHS.US SPDR Series Trust 20190408 0 65.65 65.74 65.45 65.58 2900 63.7497 down down correct
XITK.US SPDR Series Trust 20190408 0 106.29 106.45 105 106.45 4100 106.2385 up down incorrect
XLB.US Materials Select Sector SPDR Fund 20190408 0 57.78 57.895 57.54 57.84 6574723 54.6768 up up correct
XLC.US Communication Services Select Sector SPDR Fund 20190408 0 48.26 48.28 47.99 48.23 2340485 47.1457 down down correct
XLE.US The Select Sector SPDR Trust 20190408 0 67.71 68.25 67.63 67.91 10602138 59.1537 up up correct
XLF.US Financial Select Sector SPDR Fund 20190408 0 26.53 26.635 26.47 26.63 34998008 25.1186 up up correct
XLG.US Invesco S&P 500 Top 50 ETF 20190408 0 206.74 207.47 206.36 207.46 23962 199.5742 up down incorrect
XLI.US Industrial Select Sector SPDR Fund 20190408 0 76.43 76.7 76.095 76.68 8819137 73.0875 up up correct
XLK.US Technology Select Sector SPDR Fund 20190408 0 75.74 76.25 75.42 76.21 7309911 73.9601 up up correct
XLP.US Consumer Staples Select Sector SPDR Fund 20190408 0 55.56 55.83 55.49 55.82 6136908 51.8235 up up correct
XLRE.US The Real Estate Select Sector SPDR Fund 20190408 0 36.54 36.59 36.27 36.37 2918493 33.2416 down down correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20190408 0 30.42 30.424 30.42 30.424 300 29.4914 up down incorrect
XLU.US The Select Sector SPDR Trust 20190408 0 57.97 58.05 57.54 57.69 14681743 52.7652 down down correct
XLV.US Health Care Select Sector SPDR Fund 20190408 0 91.93 92.07 91.33 91.98 5961216 87.9939 up up correct
XLY.US The Select Sector SPDR Trust 20190408 0 117.29 117.98 117.15 117.94 3231419 114.7694 up up correct
XME.US SPDR Series Trust 20190408 0 30.9 30.98 30.67 30.98 1728134 29.6739 up up correct
XMHQ.US Invesco S&P MidCap Quality ETF 20190408 0 50.95 50.95 50.52 50.9 600 49.4058 down down correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20190408 0 50.25 50.31 50.07 50.18 244264 47.5347 down down correct
XMMO.US Invesco S&P MidCap Momentum ETF 20190408 0 57.52 57.86 57.11 57.86 72500 56.9212 up down incorrect
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20190408 0 32.09 32.11 32.09 32.11 400 30.8617 up up correct
XNTK.US SPDR NYSE Technology ETF 20190408 0 73.1 73.36 72.76 73.36 18721 72.3659 up up correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20190408 0 32.01 32.38 31.78 32.03 33773923 120.8134 up up correct
XPH.US SPDR Series Trust 20190408 0 42.29 42.3 42.0112 42.26 29086 41.3924 down down correct
XPP.US ProShares Ultra FTSE China 50 20190408 0 76.26 76.519 75.65 75.94 8956 72.7297 down down correct
XRLV.US Invesco S&P 500 ex 20190408 0 36.87 36.94 36.847 36.93 12214 35.2738 up up correct
XRT.US SPDR S&P Retail ETF 20190408 0 45.56 45.69 45.39 45.5 4548595 43.5323 down up incorrect
XSD.US SPDR Series Trust 20190408 0 83.1 83.79 82.78 83.68 51846 82.8377 up up correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20190408 0 47.82 47.88 47.63 47.79 159220 44.7012 down up incorrect
XSMO.US Invesco S&P SmallCap Momentum ETF 20190408 0 37.01 37.05 36.73 37.05 8600 36.3373 up up correct
XSOE.US WisdomTree Emerging Markets ex 20190408 0 29.6596 29.8066 29.6399 29.76 21467 28.4306 up down incorrect
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20190408 0 30.42 30.51 30.29 30.43 6600 29.2498 up down incorrect
XSW.US SPDR S&P Software & Services ETF 20190408 0 94.5 94.58 93.59 94.56 42300 93.8793 up up correct
XTL.US SPDR Series Trust 20190408 0 73.56 73.56 72.75 73.34 2200 71.1095 down up incorrect
XTN.US SPDR S&P Transportation ETF 20190408 0 62.5 62.53 62.27 62.53 6700 60.5975 up down incorrect
XWEB.US SPDR S&P Internet ETF 20190408 0 90.21 90.41 89.99 90.14 8000 89.0636 down down correct
XYLD.US Global X Funds 20190408 0 48.46 48.59 48.35 48.53 42900 41.989 up up correct
YANG.US Direxion Shares ETF Trust 20190408 0 40.04 40.52 39.8099 40.08 391556 39.6279 up up correct
YCL.US ProShares Ultra Yen 20190408 0 55.08 55.1 54.9 54.9061 1201 54.9061 down down correct
YCS.US ProShares UltraShort Yen 20190408 0 77.25 77.65 77.22 77.51 4844 77.51 up up correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20190408 0 26.48 26.68 26.18 26.51 1654983 25.8262 up up correct
YLD.US Principal Exchange 20190408 0 40.02 40.07 39.9 40.01 1794 17.7007 down down correct
YXI.US ProShares Short FTSE China 50 20190408 0 17.89 17.91 17.8201 17.8468 4008 17.7046 down up incorrect
YYY.US Amplify ETF Trust 20190408 0 17.85 17.91 17.85 17.91 58654 14.0355 up up correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20190408 0 115.69 116.1123 115.173 115.35 26551 110.2418 down down correct
ZSL.US ProShares Trust II 20190408 0 38.5 38.76 38.48 38.6003 4209 154.4012 up down incorrect
ZZZ.US TEST TICKER FOR UTP 20190408 0 19.11 19.17 18.92 18.96 96583 18.8188 down down correct

CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.