CollectAI

close-nyse_etfs

2019/04/10

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAAU.US Goldman Sachs Physical Gold ETF 20190410 0 13.04 13.0768 13.04 13.065 10417 13.065 up up correct
ACES.US ALPS Clean Energy ETF 20190410 0 28.099 28.3318 28.0799 28.2761 2538 27.4757 up up correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20190410 0 26.6169 26.6169 26.6169 26.6169 21 26.6169
ACWF.US iShares MSCI Global Multifactor ETF 20190410 0 29.64 29.76 29.57 29.69 28352 27.8499 up up correct
AFK.US VanEck Vectors Africa Index ETF 20190410 0 22.27 22.46 22.27 22.31 12075 19.3453 up up correct
AFTY.US Pacer Funds Trust 20190410 0 17.69 17.7874 17.69 17.7874 3021 16.4694 up up correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20190410 0 108.55 108.6367 108.495 108.61 4682046 102.3666 up up correct
AGGY.US WisdomTree Trust 20190410 0 49.81 49.85 49.7801 49.85 69910 46.2878 up up correct
AGQ.US ProShares Trust II 20190410 0 24.73 25.01 24.73 24.79 52573 24.79 up up correct
AGZ.US iShares Agency Bond ETF 20190410 0 113.12 113.17 113.0801 113.17 108722 107.7664 up up correct
AIEQ.US AI Powered Equity ETF 20190410 0 26.33 26.5 26.33 26.49 24332 26.246 up up correct
AIIQ.US AI Powered International Equity ETF 20190410 0 24.38 24.38 24.38 24.38 2 23.433
AMJ.US JPMorgan Alerian MLP Index ETN 20190410 0 25.55 25.62 25.38 25.41 807368 20.4473 down down correct
AMLP.US ALPS ETF Trust 20190410 0 10.07 10.1 10 10.02 9544744 38.3881 down down correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20190410 0 16.0005 16.0005 16.0005 16.0005 0 12.8495
AMZA.US InfraCap MLP ETF 20190410 0 6 6.04 5.98 5.99 823269 39.2632 down down correct
AOA.US iShares Trust 20190410 0 54.16 54.28 54.1182 54.21 42376 51.1003 up up correct
AOK.US iShares Core Conservative Allocation ETF 20190410 0 34.6 34.65 34.5901 34.65 51965 32.6438 up down incorrect
AOM.US iShares Core Moderate Allocation ETF 20190410 0 38.11 38.19 38.1081 38.17 107674 35.9758 up down incorrect
AOR.US iShares Trust 20190410 0 45.04 45.14 45.01 45.08 69353 42.4734 up down incorrect
ARGT.US Global X Funds 20190410 0 27.47 27.89 27.47 27.76 25175 27.3692 up up correct
ARKF.US ARK ETF Trust 20190410 0 22.18 22.29 22.164 22.285 14500 21.9285 up down incorrect
ARKK.US ARK ETF Trust 20190410 0 48.42 48.98 48.25 48.98 300535 48.031 up up correct
ARKW.US ARK Next Generation Internet ETF 20190410 0 53.35 53.8 53.35 53.75 72932 53.061 up down incorrect
ASEA.US Global X Funds 20190410 0 16.3 16.38 16.3 16.33 1434 15.3517 up up correct
ASHR.US DBX ETF Trust 20190410 0 30.32 30.41 30.245 30.35 4248682 29.5421 up up correct
ASHS.US Xtrackers Harvest CSI 500 China 20190410 0 31.75 31.95 31.75 31.92 214691 31.3619 up up correct
ASHX.US Xtrackers MSCI China A Inclusion Equity ETF 20190410 0 21.56 21.8 21.53 21.6728 10416 20.9387 up up correct
AUSF.US Global X Funds 20190410 0 24.5691 24.5691 24.5151 24.5151 5591 22.4055 down down correct
AWTM.US Tidal ETF Trust 20190410 0 50.25 50.25 50.25 50.25 100 47.9179
BAB.US Invesco Exchange 20190410 0 30.3 30.32 30.27 30.28 80344 27.8063 down down correct
BAL.US iPath Series B Bloomberg Cotton Subindex Total Return ETN 20190410 0 47.1 47.1 46.97 46.97 400 46.97 down down correct
BAR.US GraniteShares Gold Trust 20190410 0 13.02 13.14 13.008 13.05 58592 13.05 up up correct
BATT.US Amplify ETF Trust 20190410 0 13.01 13.04 12.98 13.0354 2075 12.5943 up down incorrect
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20190410 0 29.24 29.35 29.24 29.3158 1290 29.3158 up up correct
BBP.US ETFis Series Trust I 20190410 0 45.42 45.598 45.42 45.4942 1560 45.4942 up up correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20190410 0 25.1 25.13 25.1 25.13 958 22.4933 up down incorrect
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20190410 0 23.21 23.29 23.21 23.25 17497 18.9284 up down incorrect
BCM.US iPath Pure Beta Broad Commodity ETN 20190410 0 28.07 28.775 28.07 28.775 492 28.775 up up correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20190410 0 19.93 19.93 19.9061 19.911 800 15.3815 down down correct
BDRY.US ETF Managers Group Commodity Trust I 20190410 0 9.6799 9.705 9.67 9.705 912 9.705 up down incorrect
BFOR.US Barron's 400 ETF 20190410 0 41.18 41.4505 41.18 41.4 4190 40.3294 up down incorrect
BIBL.US Northern Lights Fund Trust IV 20190410 0 27.8221 27.94 27.78 27.8833 8257 22.8575 up up correct
BIL.US SPDR Bloomberg Barclays 1 20190410 0 91.49 91.49 91.48 91.48 2261559 89.8733 down up incorrect
BIV.US Vanguard Intermediate 20190410 0 83.62 83.74 83.6196 83.72 285154 76.9768 up up correct
BIZD.US VanEck Vectors BDC Income ETF 20190410 0 16.14 16.19 16.115 16.18 31661 12.5422 up up correct
BKF.US iShares MSCI BRIC ETF 20190410 0 44.35 44.43 44.1184 44.29 6969 41.9 down down correct
BKLN.US Invesco Exchange 20190410 0 22.86 22.92 22.86 22.88 8589872 20.6041 up up correct
BLES.US Northern Lights Fund Trust IV 20190410 0 28.3808 28.48 28.3808 28.475 8424 24.9546 up up correct
BLHY.US Virtus ETF Trust II 20190410 0 23.96 24.1807 23.96 24.119 91854 21.1895 up up correct
BLOK.US Amplify Transformational Data Sharing ETF 20190410 0 18.09 18.3 18.09 18.2456 15048 17.54 up up correct
BLV.US Vanguard Long 20190410 0 91.38 91.55 91.3008 91.51 244087 81.2276 up up correct
BNDC.US FlexShares Core Select Bond Fund 20190410 0 24.62 24.63 24.6145 24.615 13502 23.0627 down down correct
BNKD.US MicroSectors U.S. Big Banks Index 20190410 0 489.89 489.89 489.89 489.89 0 489.89
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20190410 0 50.851 50.851 50.851 50.851 0 50.851
BNO.US United States Brent Oil Fund LP 20190410 0 20.14 20.41 20.14 20.37 219389 20.37 up up correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20190410 0 20.82 21.11 20.7882 20.86 26766 208.6 up up correct
BOND.US PIMCO Active Bond Exchange 20190410 0 105.08 105.1962 105.08 105.13 116323 97.4877 up down incorrect
BOUT.US Innovator ETFs Trust 20190410 0 20.25 20.4549 20.25 20.4549 4524 20.4549 up up correct
BRF.US VanEck Vectors ETF Trust 20190410 0 22.14 22.24 21.9925 22.21 34682 20.6506 up up correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20190410 0 30.69 31.24 30.02 30.59 61460 985.1677 down down correct
BSV.US Vanguard Short 20190410 0 79.4 79.43 79.38 79.41 693122 75.5753 up up correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20190410 0 21.32 21.32 21.12 21.12 8788 20.9341 down up incorrect
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20190410 0 27.89 27.98 27.8763 27.97 457660 27.189 up up correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20190410 0 30.69 30.76 30.62 30.72 46520 30.4025 up up correct
BYLD.US iShares Yield Optimized Bond ETF 20190410 0 24.68 24.71 24.63 24.685 11732 22.7105 up up correct
BZQ.US ProShares Trust 20190410 0 27.09 27.5 26.77 27.13 49624 53.5473 up down incorrect
CANE.US Teucrium Sugar 20190410 0 7.47 7.48 7.4475 7.475 14399 7.475 up down incorrect
CAPE.US Barclays ETN+ Shiller Capet ETN 20190410 0 132.83 132.98 132.54 132.9094 4389 13.2909 up up correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20190410 0 23.056 23.07 23.056 23.07 152 21.1531 up up correct
CCOR.US Core Alternative ETF 20190410 0 27.04 27.14 26.98 27 16081 26.1 down down correct
CEF.US Sprott Physical Gold and Silver Trust 20190410 0 12.58 12.63 12.58 12.61 367546 12.61 up up correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20190410 0 18.6 18.615 18.6 18.615 752 18.1496 up up correct
CGW.US Invesco Exchange 20190410 0 35.61 35.74 35.61 35.68 50842 34.0961 up up correct
CHAD.US Direxion Daily CSI 300 China A Share Bear 1X Shares 20190410 0 27.89 27.99 27.83 27.88 58401 27.3414 down up incorrect
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20190410 0 26.76 26.93 26.66 26.85 645974 26.2447 up up correct
CHGX.US ETF Series Solutions 20190410 0 20.97 20.98 20.9217 20.9217 700 20.5041 down up incorrect
CHIC.US Global X MSCI China Comm Services ETF 20190410 0 28 28.39 27.75 28.24 34900 27.6084 up up correct
CHIE.US Global X MSCI China Energy ETF 20190410 0 12.4431 12.4431 12.4431 12.4431 2 11.3724
CHIH.US Global X MSCI China Health Care ETF 20190410 0 18.3872 18.3872 18.3872 18.3872 3 18.228
CHII.US Global X MSCI China Industrials ETF 20190410 0 14.8101 14.8101 14.8101 14.8101 2 14.1845
CHIK.US Global X MSCI China Information Technology ETF 20190410 0 19.26 19.4469 19.26 19.4469 152 18.9324 up down incorrect
CHIM.US Global X MSCI China Materials ETF 20190410 0 18.3554 18.3554 18.2 18.3481 373 17.0484 down down correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20190410 0 17.4 17.42 17.28 17.33 114941 17.117 down down correct
CHIR.US Global X Funds 20190410 0 19.509 19.705 19.509 19.705 800 17.8079 up up correct
CHIS.US Global X MSCI China Consumer Staples ETF 20190410 0 19.8084 19.8354 19.8084 19.8354 285 18.9017 up up correct
CHIU.US Global X MSCI China Utilities ETF 20190410 0 15.3459 15.3459 15.3459 15.3459 1 14.2533
CHIX.US Global X MSCI China Financials ETF 20190410 0 17.84 17.84 17.64 17.715 57910 16.4339 down down correct
CLTL.US Invesco Exchange 20190410 0 105.6 105.6 105.5729 105.5867 4847 102.9821 down down correct
CMBS.US iShares Trust 20190410 0 51.41 51.4563 51.3634 51.4 13158 47.7654 down down correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20190410 0 46.94 47.155 46.94 47.0269 877 39.4607 up up correct
CMF.US iShares Trust 20190410 0 59.39 59.4 59.3401 59.4 78736 56.5506 up up correct
CN.US Xtrackers MSCI All China Equity ETF 20190410 0 36.605 36.605 36.39 36.5222 8688 34.0875 down down correct
CNRG.US SPDR Kensho Clean Power ETF 20190410 0 34.76 34.76 34.76 34.76 0 33.4366
CNXT.US VanEck Vectors ChinaAMC SME 20190410 0 30.11 30.11 29.87 29.88 53490 27.2887 down down correct
COM.US Direxion Shares ETF Trust 20190410 0 24.23 24.237 24.23 24.237 1348 21.7019 up up correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20190410 0 24.85 24.94 24.85 24.91 38618 24.5303 up up correct
COPX.US Global X Copper Miners ETF 20190410 0 22.93 23.1143 22.93 22.99 19922 22.2505 up up correct
CORN.US Teucrium Commodity Trust 20190410 0 15.38 15.447 15.38 15.4 35853 15.4 up up correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20190410 0 103.54 103.83 103.54 103.76 60864 96.0214 up up correct
COW.US iPath Series B Bloomberg Livestock Subindex Total Return ETN 20190410 0 53.13 53.41 53.13 53.14 1100 53.14 up up correct
CPER.US United States Copper Index Fund LP 20190410 0 18.34 18.36 18.3087 18.3372 1445 18.3372 down down correct
CPI.US IQ Real Return ETF 20190410 0 27.66 27.7003 27.66 27.7003 612 26.8593 up down incorrect
CQQQ.US Invesco China Technology ETF 20190410 0 51.92 52 51.51 51.72 415021 51.467 down down correct
CRAK.US VanEck Vectors ETF Trust 20190410 0 29.1 29.5699 29.1 29.5699 3114 27.7229 up up correct
CRBN.US iShares Trust 20190410 0 118.92 119.16 118.6801 119.13 7045 112.7506 up up correct
CROC.US ProShares UltraShort Australian Dollar 20190410 0 53.763 53.82 53.3577 53.3577 1946 53.3577 down up incorrect
CSD.US Invesco S&P Spin 20190410 0 51.84 52.23 51.84 52.23 2483 50.7736 up up correct
CURE.US Direxion Shares ETF Trust 20190410 0 55.6 55.9299 55.34 55.51 33745 55.0295 down down correct
CUT.US Invesco MSCI Global Timber ETF 20190410 0 27.97 28.079 27.97 28.035 7740 26.4347 up up correct
CVY.US Invesco Zacks Multi 20190410 0 21.96 22.12 21.9201 22.02 20019 20.0783 up up correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20190410 0 52.94 53.15 52.86 53.15 427623 49.3965 up up correct
CWEB.US Direxion Shares ETF Trust 20190410 0 30.77 30.84 30.22 30.57 43790 30.3689 down up incorrect
CWI.US SPDR MSCI ACWI ex 20190410 0 37.05 37.129 36.99 37.1 78936 22.7946 up down incorrect
CWS.US AdvisorShares Focused Equity ETF 20190410 0 33.2091 33.2091 33.0657 33.0657 225 32.7937 down down correct
CYB.US WisdomTree Chinese Yuan Strategy Fund 20190410 0 26.12 26.17 26.0853 26.1665 2368 23.9708 up up correct
CZA.US Invesco Zacks Mid 20190410 0 69.08 69.58 69.08 69.49 15152 66.9499 up down incorrect
DBA.US Invesco DB Multi 20190410 0 16.81 16.895 16.81 16.85 137304 16.5835 up up correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20190410 0 27.68 27.76 27.68 27.75 14906 25.8197 up up correct
DBB.US Invesco DB Multi 20190410 0 16.87 16.89 16.83 16.86 10015 16.5537 down down correct
DBC.US Invesco DB Commodity Index Tracking Fund 20190410 0 16.25 16.36 16.24 16.34 1062591 16.0785 up up correct
DBE.US Invesco DB Energy Fund 20190410 0 15.21 15.4 15.21 15.36 54226 15.0839 up up correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20190410 0 31.77 31.7775 31.71 31.75 1050548 29.3104 down down correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20190410 0 23.48 23.48 23.35 23.43 8500 22.0326 down down correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20190410 0 28.95 28.99 28.92 28.95 302894 26.8878
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20190410 0 30.62 30.66 30.588 30.6436 7877 28.6211 up up correct
DBGR.US Xtrackers MSCI Germany Hedged Equity ETF 20190410 0 26.18 26.2347 26.18 26.2347 1437 24.4456 up up correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20190410 0 40.13 40.16 39.99 40.04 38355 36.9267 down up incorrect
DBLV.US AdvisorShares DoubleLine Value Equity ETF 20190410 0 66.02 66.3016 66.02 66.22 935 63.9664 up up correct
DBO.US Invesco DB Oil Fund 20190410 0 10.87 10.99 10.87 10.98 173754 10.8003 up up correct
DBP.US Invesco DB Precious Metals Fund 20190410 0 36.57 36.67 36.57 36.61 2870 36.1377 up up correct
DBS.US Invesco DB Multi 20190410 0 22.5214 22.525 22.5214 22.525 368 22.2246 up up correct
DBV.US Invesco DB G10 Currency Harvest Fund 20190410 0 24.45 24.57 24.45 24.5 889 24.1572 up up correct
DDG.US ProShares Trust 20190410 0 23.1799 23.1799 23.1799 23.1799 50 23.0508
DDM.US ProShares Ultra Dow30 20190410 0 47.27 47.34 46.9647 47.15 317132 46.5666 down down correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20190410 0 27.7592 27.8362 27.7592 27.7895 2732 25.0417 up up correct
DEEP.US Roundhill Acquirers Deep Value ETF 20190410 0 33.58 33.63 33.32 33.59 11479 30.2396 up up correct
DEF.US Invesco Defensive Equity ETF 20190410 0 50.51 50.7099 50.51 50.595 16661 48.8139 up up correct
DEM.US WisdomTree Trust 20190410 0 45.04 45.25 45.031 45.2 316236 38.8796 up down incorrect
DES.US WisdomTree U.S. SmallCap Dividend Fund 20190410 0 27.97 28.35 27.97 28.32 132187 26.08 up up correct
DEUS.US Xtrackers Russell US Multifactor ETF 20190410 0 33.01 33.16 33.01 33.16 8653 31.6584 up up correct
DEW.US WisdomTree Global High Dividend Fund 20190410 0 46.71 46.86 46.71 46.86 4006 41.799 up up correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20190410 0 59.53 59.8 59.4701 59.72 39616 54.5135 up up correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20190410 0 44.5 44.5 43.25 43.85 44345 42.319 down down correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20190410 0 68.62 68.6261 68.44 68.49 27160 63.8006 down down correct
DGL.US Invesco DB Gold Fund 20190410 0 40.01 40.1 40.01 40.09 7691 39.3112 up up correct
DGP.US DB Gold Double Long ETN 20190410 0 23.7 23.8189 23.62 23.6603 9852 23.6603 down down correct
DGRO.US iShares Core Dividend Growth ETF 20190410 0 37.28 37.34 37.205 37.33 695316 34.9285 up up correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20190410 0 48.73 48.8802 48.71 48.79 102866 43.2885 up up correct
DGT.US SPDR Series Trust 20190410 0 84.95 85.1 84.76 84.9317 1939 78.7937 down down correct
DGZ.US DB Gold Short ETN 20190410 0 14.2 14.2024 14.075 14.1505 2934 14.1505 down down correct
DHS.US WisdomTree U.S. High Dividend Fund 20190410 0 73.1 73.25 73 73.16 21031 65.571 up up correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20190410 0 261.9 262.07 261 261.6 3602862 247.5645 down down correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20190410 0 19.88 19.885 19.8491 19.865 9000 18.4136 down down correct
DIG.US ProShares Ultra Oil & Gas 20190410 0 31.92 32.288 31.88 32.06 88497 147.1519 up up correct
DIM.US WisdomTree International MidCap Dividend Fund 20190410 0 63.135 63.3891 63.135 63.3 4961 57.5177 up up correct
DIV.US Global X SuperDividend U.S. ETF 20190410 0 23.92 24.0082 23.8999 23.98 88940 19.7442 up up correct
DIVA.US AGFiQ Hedged Dividend Income Fund 20190410 0 24.225 24.225 24.225 24.225 0 22.7413
DIVO.US Amplify ETF Trust 20190410 0 29.36 29.4399 29.36 29.3936 1815 24.9063 up down incorrect
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20190410 0 36.75 36.75 36.6045 36.69 7649 33.507 down up incorrect
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20190410 0 23.22 23.3273 23.19 23.28 169920 23.28 up up correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20190410 0 95.58 95.7199 95.44 95.67 24015 44.4677 up down incorrect
DLS.US WisdomTree International SmallCap Dividend Fund 20190410 0 66.82 67.05 66.79 66.97 102013 60.9039 up down incorrect
DMDV.US ETF Series Solutions 20190410 0 26.25 26.25 26.25 26.25 300 23.2242
DMRE.US Transamerica ETF Trust 20190410 0 51.48 51.48 51.48 51.48 0 49.0768
DMRI.US DeltaShares S&P International Managed Risk ETF 20190410 0 48.66 48.9401 48.66 48.9401 660 46.196 up down incorrect
DMRL.US DeltaShares S&P 500 Managed Risk ETF 20190410 0 55.91 56.1 55.8 56.0317 8743 54.3294 up up correct
DMRM.US DeltaShares S&P 400 Managed Risk ETF 20190410 0 52.175 52.1943 52.175 52.1943 382 51.0816 up up correct
DMRS.US DeltaShares S&P 600 Managed Risk ETF 20190410 0 52.77 53.4022 52.77 53.4022 999 52.4595 up down incorrect
DNL.US WisdomTree Global ex 20190410 0 57.63 57.78 57.63 57.689 3889 27.2768 up up correct
DOG.US ProShares Short Dow30 20190410 0 54.45 54.63 54.42 54.5 226677 53.8416 up up correct
DOL.US WisdomTree International LargeCap Dividend Fund 20190410 0 47.18 47.2794 47.12 47.2012 9061 42.8193 up up correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20190410 0 36.33 36.5301 36.2868 36.53 252085 33.8165 up up correct
DOO.US WisdomTree International Dividend ex 20190410 0 41.67 41.83 41.67 41.7818 5774 36.6776 up up correct
DPK.US Direxion Daily MSCI Developed Markets Bear 3X Shares 20190410 0 0.175 0.178 0.175 0.178 6000 0.0893 up up correct
DPST.US Direxion Shares ETF Trust 20190410 0 43.57 44.9 42.493 44.81 275010 86.1195 up down incorrect
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20190410 0 8.78 8.9299 8.5303 8.61 5554450 35.6776 down down correct
DRN.US Direxion Shares ETF Trust 20190410 0 25.62 25.98 25.445 25.94 26920 23.156 up up correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20190410 0 6.89 6.95 6.73 6.75 1906 334.0078 down down correct
DRW.US WisdomTree Global ex 20190410 0 32.3164 32.4472 32.3164 32.4 5052 27.4112 up up correct
DSI.US iShares MSCI KLD 400 Social ETF 20190410 0 107.52 107.85 107.4426 107.82 38924 51.9344 up up correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20190410 0 26.7245 26.79 26.7243 26.7787 4124 26.0052 up up correct
DTD.US WisdomTree U.S. Total Dividend Fund 20190410 0 95.92 96.1103 95.81 96.0997 28706 44.6072 up down incorrect
DTEC.US ALPS Disruptive Technologies ETF 20190410 0 29.63 29.8 29.6257 29.785 21918 29.4708 up up correct
DTH.US WisdomTree International High Dividend Fund 20190410 0 40.96 41.0604 40.91 40.98 34005 36.1513 up down incorrect
DTN.US WisdomTree U.S. Dividend ex 20190410 0 86.615 86.615 86.31 86.5263 13509 78.4488 down down correct
DUG.US ProShares UltraShort Oil & Gas 20190410 0 35.23 35.23 34.75 35.07 20788 34.9121 down down correct
DUSL.US Direxion Shares ETF Trust 20190410 0 30.949 31.245 30.6565 31.1313 2220 30.4369 up up correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20190410 0 17.09 17.5746 16.83 17.48 6507698 430.6922 up up correct
DVYE.US iShares Inc. 20190410 0 41.28 41.3272 41.11 41.26 83324 34.2585 down down correct
DWM.US WisdomTree International Equity Fund 20190410 0 51.41 51.56 51.3576 51.48 24138 46.6832 up up correct
DWMF.US WisdomTree International Multifactor Fund 20190410 0 25.1972 25.27 25.17 25.207 4497 23.1826 up up correct
DWX.US SPDR S&P International Dividend ETF 20190410 0 38.36 38.55 38.36 38.49 29535 34.1161 up up correct
DXD.US ProShares Trust 20190410 0 27.72 27.92 27.69 27.81 490840 27.4426 up up correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20190410 0 51.63 51.69 51.47 51.54 443066 47.6513 down down correct
DYNF.US BlackRock ETF Trust 20190410 0 25.5 25.525 25.5 25.525 1600 23.4857 up up correct
DZZ.US DB Gold Double Short ETN 20190410 0 5.69 5.69 5.49 5.68 9636 5.68 down up incorrect
EAGG.US iShares Trust 20190410 0 51.9446 51.99 51.93 51.9705 93644 49.3039 up down incorrect
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20190410 0 24.865 24.865 24.865 24.865 274 23.0379
EBLU.US Ecofin Global Water ESG Fund 20190410 0 28.94 29.28 28.94 29.16 2900 28.0518 up up correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20190410 0 27.16 27.25 27.16 27.24 131542 24.3888 up up correct
ECNS.US iShares Trust 20190410 0 47.7 47.83 47.21 47.4343 14131 42.104 down down correct
ECON.US Columbia Emerging Markets Consumer ETF 20190410 0 23.24 23.2868 23.19 23.24 24921 22.4621
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20190410 0 88.43 89.21 87.96 88.69 228563 86.5812 up up correct
EDIV.US SPDR Index Shares Funds 20190410 0 32.54 32.6 32.48 32.51 92058 29.0352 down down correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20190410 0 22.2 22.3399 22.2 22.27 2514 19.3011 up down incorrect
EDOW.US First Trust Dow 30 Equal Weight ETF 20190410 0 23.97 23.97 23.9008 23.9101 2365 22.6739 down down correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20190410 0 116.53 116.87 116.41 116.54 46687 105.26 up up correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20190410 0 39.39 39.57 39.03 39.25 126766 38.8157 down up incorrect
EEH.US ELEMENTS Linked to SPECTRUM Large Cap U.S. Sector Momentum Index 20190410 0 20.5957 20.5957 20.5957 20.5957 0 20.5957
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20190410 0 24.32 24.38 24.305 24.33 35260 21.8489 up up correct
EEM.US iShares MSCI Emerging Markets ETF 20190410 0 44.5 44.64 44.41 44.52 51143393 41.787 up up correct
EEMD.US AAM S&P Emerging Markets High Dividend Value ETF 20190410 0 23.433 23.433 23.4304 23.4304 292 20.3494 down down correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20190410 0 16.18 16.22 16.18 16.2 2400 15.2973 up up correct
EEMS.US iShares MSCI Emerging Markets Small 20190410 0 46.15 46.1931 46.02 46.15 12697 42.3784
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20190410 0 64.7618 64.7618 64.7618 64.7618 52 61.0651
EES.US WisdomTree U.S. SmallCap Earnings Fund 20190410 0 37.04 37.59 37.02 37.52 51329 35.8055 up up correct
EET.US ProShares Ultra MSCI Emerging Markets 20190410 0 79.04 79.93 78.7069 79.3725 3393 78.2308 up down incorrect
EEV.US ProShares Trust 20190410 0 39.23 39.2891 38.98 39.1806 9798 38.818 down down correct
EFA.US iShares MSCI EAFE ETF 20190410 0 65.96 66.14 65.88 66.12 25289270 60.6026 up down incorrect
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20190410 0 67.6019 67.6019 67.52 67.566 883 62.7473 down down correct
EFO.US ProShares Ultra MSCI EAFE 20190410 0 37.92 37.92 37.8504 37.8504 200 37.7266 down up incorrect
EFU.US ProShares UltraShort MSCI EAFE 20190410 0 23.7799 23.7799 23.7799 23.7799 60 23.6191
EFZ.US ProShares Short MSCI EAFE 20190410 0 26.39 26.39 26.3131 26.3303 3928 26.0202 down down correct
EGPT.US VanEck Vectors Egypt Index ETF 20190410 0 32.79 32.948 32.68 32.68 1914 30.4663 down up incorrect
EIDO.US iShares MSCI Indonesia ETF 20190410 0 26.37 26.45 26.33 26.37 640779 25.1064
EINC.US VanEck Vectors Energy Income ETF 20190410 0 60.84 60.84 60.63 60.69 2333 49.7791 down down correct
EIRL.US iShares Trust 20190410 0 42.12 42.29 42.06 42.2352 41128 40.7003 up down incorrect
EIS.US iShares MSCI Israel ETF 20190410 0 55.31 55.645 55.31 55.64 4769 53.8004 up up correct
EKAR.US Capital Link NextGen Vehicles & Technology ETF 20190410 0 21.7095 21.7095 21.7095 21.7095 47 21.1273
ELD.US WisdomTree Emerging Markets Local Debt Fund 20190410 0 34.62 34.86 34.62 34.64 116956 30.2755 up up correct
EMAG.US VanEck Vectors Emerging Markets Aggregate Bond ETF 20190410 0 21.08 21.08 21.08 21.08 19 18.8156
EMBH.US iShares Interest Rate Hedged Emerging Markets Bond ETF 20190410 0 25.17 25.17 25.17 25.17 59 23.1073
EMFM.US Global X Next Emerging & Frontier ETF 20190410 0 20.98 21.2 20.98 21.2 3131 19.827 up up correct
EMLC.US VanEck Vectors ETF Trust 20190410 0 33.9 34.01 33.88 34 3387391 29.4187 up down incorrect
EMLP.US First Trust North American Energy Infrastructure Fund 20190410 0 24.78 24.8772 24.68 24.69 330173 22.0088 down up incorrect
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20190410 0 24.121 24.1783 24.121 24.1631 3871 22.4093 up up correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20190410 0 34.4 34.44 34.08 34.42 431690 33.9197 up up correct
EMSG.US DBX ETF Trust 20190410 0 27.16 27.16 27.16 27.16 100 25.7272
EMTY.US ProShares Trust 20190410 0 34.12 34.125 33.862 33.862 5698 33.6486 down down correct
ENFR.US Alerian Energy Infrastructure ETF 20190410 0 22.0099 22.0099 21.886 21.9047 11164 17.9404 down up incorrect
ENTR.US EntrepreneurShares Series Trust 20190410 0 17.6782 17.6935 17.6782 17.6935 179 10.3838 up up correct
EPHE.US iShares MSCI Philippines ETF 20190410 0 35.05 35.22 35.05 35.16 217424 34.2486 up down incorrect
EPI.US WisdomTree India Earnings Fund 20190410 0 26.39 26.43 26.345 26.42 824145 25.6596 up up correct
EPOL.US iShares Trust 20190410 0 23.74 23.97 23.74 23.93 297417 22.6747 up up correct
EPP.US iShares MSCI Pacific ex Japan ETF 20190410 0 46.61 46.9 46.58 46.9 5370108 42.3329 up up correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20190410 0 32.5 32.58 32.41 32.58 25640 30.8675 up up correct
EPU.US iShares MSCI Peru ETF 20190410 0 39.78 39.8 39.47 39.5 52126 36.3951 down down correct
EPV.US ProShares UltraShort FTSE Europe 20190410 0 31.46 31.679 31.41 31.51 3467 31.2652 up up correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20190410 0 32.73 32.85 32.69 32.83 100997 31.2332 up up correct
EQL.US ALPS Equal Sector Weight ETF 20190410 0 73.196 73.3191 73.14 73.3191 5119 68.8757 up up correct
EQWL.US Invesco Exchange 20190410 0 55.7201 55.84 55.7201 55.8213 1933 52.5573 up up correct
ERM.US First Trust Exchange 20190410 0 20.38 20.4686 20.38 20.4686 3254 19.6028 up up correct
ERSX.US Entrepreneurshares Series Trust 20190410 0 17.07 17.245 17.07 17.245 17200 13.6561 up up correct
ERTH.US Invesco Exchange 20190410 0 43.54 43.74 43.5 43.74 5900 37.5616 up up correct
ERUS.US iShares MSCI Russia ETF 20190410 0 36.2 36.44 36.18 36.34 403903 30.6807 up down incorrect
ERX.US Direxion Shares ETF Trust 20190410 0 23.8 24.2 23.69 23.92 2965168 225.6405 up down incorrect
ERY.US Direxion Daily Energy Bear 2X Shares 20190410 0 37.61 37.74 36.95 37.36 219783 36.9824 down down correct
ESBA.US Empire State Realty OP L.P 20190410 0 15.75 15.8575 15.75 15.8575 1994 14.9699 up up correct
ESGN.US Columbia ETF Trust I 20190410 0 25.8474 25.9925 25.81 25.94 848 23.6021 up up correct
ESGS.US Columbia ETF Trust I 20190410 0 28.0742 28.0742 28.0742 28.0742 55 25.9019
ETHO.US Etho Climate Leadership U.S. ETF 20190410 0 38.03 38.2419 38.03 38.2419 3445 37.4377 up up correct
EUDG.US WisdomTree Trust 20190410 0 25.42 25.43 25.4104 25.4104 2117 23.6274 down up incorrect
EUFX.US ProShares Short Euro 20190410 0 44.3837 44.3837 44.2643 44.2643 409 44.2643 down down correct
EUM.US ProShares Short MSCI Emerging Markets 20190410 0 17.85 17.87 17.79 17.83 243969 17.6352 down down correct
EUO.US ProShares Trust II 20190410 0 25.58 25.61 25.43 25.44 37553 25.44 down up incorrect
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20190410 0 28.2 28.48 28.12 28.38 8081 27.6816 up up correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20190410 0 58.525 58.7227 58.4 58.68 14329 56.114 up down incorrect
EUSC.US WisdomTree Trust 20190410 0 30.79 30.7997 30.73 30.7749 10849 27.9545 down down correct
EVX.US VanEck Vectors ETF Trust 20190410 0 97.9216 98.4 97.9216 98.3226 3016 97.3277 up down incorrect
EWA.US iShares MSCI Australia ETF 20190410 0 21.6 21.76 21.59 21.71 6690869 19.5571 up up correct
EWC.US iShares MSCI Canada ETF 20190410 0 28.15 28.33 28.15 28.31 2974087 26.5635 up down incorrect
EWCO.US Invesco S&P 500 Equal Weight Communication Services ETF 20190410 0 24.64 24.86 24.64 24.8074 21820 23.8986 up up correct
EWD.US iShares MSCI Sweden ETF 20190410 0 31.71 31.99 31.71 31.93 282635 28.7736 up up correct
EWG.US iShares MSCI Germany ETF 20190410 0 27.74 27.89 27.71 27.85 4083965 26.0258 up down incorrect
EWH.US iShares Inc. 20190410 0 26.85 26.89 26.785 26.87 4773579 24.8091 up down incorrect
EWI.US iShares MSCI Italy ETF 20190410 0 28.13 28.24 28.06 28.12 7460499 25.8013 down down correct
EWJ.US iShares MSCI Japan ETF 20190410 0 54.98 55.04 54.865 54.95 8334717 52.1054 down down correct
EWK.US iShares MSCI Belgium ETF 20190410 0 19.0063 19.12 19.0063 19.11 44573 17.5756 up up correct
EWL.US iShares MSCI Switzerland ETF 20190410 0 35.63 35.74 35.595 35.64 1023059 33.7174 up up correct
EWM.US iShares MSCI Malaysia ETF 20190410 0 29.87 29.93 29.815 29.87 324058 26.6769
EWMC.US Invesco Exchange 20190410 0 65.4699 65.526 65.4699 65.526 1089 63.1651 up up correct
EWN.US iShares MSCI Netherlands ETF 20190410 0 30.64 30.73 30.57 30.66 1012841 29.2233 up up correct
EWO.US iShares MSCI Austria ETF 20190410 0 20.618 20.73 20.618 20.691 9933 19.3444 up up correct
EWP.US iShares MSCI Spain ETF 20190410 0 29.41 29.465 29.28 29.39 884346 26.7069 down up incorrect
EWQ.US iShares MSCI France ETF 20190410 0 30.07 30.25 30.05 30.18 3655650 27.9632 up up correct
EWRE.US Invesco S&P 500 Equal Weight Real Estate ETF 20190410 0 30.05 30.2204 30.05 30.2123 1278 27.3395 up up correct
EWS.US iShares MSCI Singapore ETF 20190410 0 24.71 24.87 24.71 24.84 860969 21.7447 up up correct
EWSC.US Invesco Exchange 20190410 0 55.52 55.77 55.52 55.6227 5443 53.5973 up up correct
EWT.US iShares MSCI Taiwan ETF 20190410 0 35.46 35.53 35.42 35.53 4235315 33.1145 up up correct
EWU.US iShares MSCI United Kingdom ETF 20190410 0 33.76 33.855 33.707 33.78 4947652 30.1654 up up correct
EWV.US ProShares UltraShort MSCI Japan 20190410 0 29.03 29.03 29.03 29.03 54 28.9499
EWW.US iShares MSCI Mexico ETF 20190410 0 46.85 46.97 46.55 46.61 2507307 43.6092 down down correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20190410 0 45.64 45.751 45.547 45.72 33007 42.2006 up up correct
EWY.US iShares MSCI South Korea ETF 20190410 0 63.42 63.71 63.42 63.49 8567731 60.3761 up up correct
EWZ.US iShares MSCI Brazil ETF 20190410 0 42.3 42.57 42 42.25 18535280 37.2203 down down correct
EXI.US iShares Global Industrials ETF 20190410 0 90.049 90.16 90.049 90.1121 940 85.9773 up up correct
EZA.US iShares MSCI South Africa ETF 20190410 0 57.23 57.55 57.15 57.3 1340857 46.8993 up down incorrect
EZJ.US ProShares Ultra MSCI Japan 20190410 0 32.7589 32.7589 32.7589 32.7589 6 32.7183
EZM.US WisdomTree U.S. MidCap Earnings Fund 20190410 0 40.21 40.56 40.1579 40.5 41353 38.6948 up up correct
FAN.US First Trust Global Wind Energy ETF 20190410 0 13.2528 13.2743 13.24 13.2551 7436 12.6142 up up correct
FAS.US Direxion Shares ETF Trust 20190410 0 65.58 66.26 65.05 66.16 1344274 64.5369 up up correct
FAZ.US Direxion Shares ETF Trust 20190410 0 8.91 8.97 8.81 8.82 1696675 349.2154 down down correct
FBGX.US UBS AG FI Enhanced Large Cap Growth ETN 20190410 0 261.09 262.2758 260.8 262.2758 3339 262.2758 up up correct
FBND.US Fidelity Total Bond ETF 20190410 0 49.97 49.9999 49.9146 49.93 86637 46.0712 down down correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20190410 0 151.94 153.425 151.88 153.18 83527 153.18 up up correct
FCG.US First Trust Natural Gas ETF 20190410 0 17.39 17.47 17.3 17.39 213200 15.8839
FCOM.US Fidelity MSCI Communication Services Index ETF 20190410 0 32.98 33.14 32.9753 33.13 58021 32.4457 up down incorrect
FCOR.US Fidelity Merrimack Street Trust 20190410 0 50.11 50.57 50.11 50.19 34293 46.6347 up up correct
FDD.US First Trust Exchange 20190410 0 13.05 13.1 13.05 13.09 105362 11.4941 up up correct
FDHY.US Fidelity High Yield Factor ETF 20190410 0 51.32 51.32 51.21 51.3195 9647 43.8988 down up incorrect
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20190410 0 45.09 45.28 44.9597 45.25 85618 44.179 up up correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20190410 0 30.43 30.5 30.3601 30.41 101698 26.9062 down down correct
FDLO.US Fidelity Low Volatility Factor ETF 20190410 0 34.44 34.4465 34.3797 34.4051 36054 33.123 down down correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20190410 0 45.4301 45.8572 45.4006 45.74 5430 43.8278 up up correct
FDMO.US Fidelity Momentum Factor ETF 20190410 0 34.21 34.36 34.21 34.3287 20497 33.4623 up up correct
FDN.US First Trust Exchange 20190410 0 142.78 143.55 142.5 143.47 303863 143.47 up down incorrect
FDRR.US Fidelity Dividend ETF for Rising Rates 20190410 0 32.07 32.2 32.05 32.15 53118 29.6715 up up correct
FDVV.US Fidelity High Dividend ETF 20190410 0 30.23 30.2682 30.19 30.24 81546 27.4357 up down incorrect
FENY.US Fidelity MSCI Energy Index ETF 20190410 0 18.4 18.5099 18.3862 18.44 145696 15.9102 up down incorrect
FEU.US SPDR STOXX Europe 50 ETF 20190410 0 890 890 890 890 250 886.6376
FEUL.US Credit Suisse FI Enhanced Europe 50 Exchange Traded Notes (ETNs) 20190410 0 89.49 90.0458 89.49 90.0458 2707 90.0458 up up correct
FEZ.US SPDR EURO STOXX 50 ETF 20190410 0 37.45 37.615 37.402 37.59 2901430 34.8272 up down incorrect
FFIU.US Fieldstone UVA Unconstrained Medium 20190410 0 24.7921 24.8344 24.7921 24.8344 100 23.0993 up up correct
FFTY.US Innovator ETFs Trust 20190410 0 33.89 34.22 33.89 34.2 91750 34.2 up up correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20190410 0 23.79 23.8887 23.7697 23.83 138626 19.912 up up correct
FHLC.US Fidelity MSCI Health Care Index ETF 20190410 0 44.56 44.7168 44.4943 44.59 90846 43.0186 up down incorrect
FIDI.US Fidelity International High Dividend ETF 20190410 0 21.16 21.175 21.14 21.14 5589 18.9191 down down correct
FIDU.US Fidelity Covington Trust 20190410 0 38.6 38.655 38.3801 38.61 48284 37.1357 up up correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20190410 0 157.79 158.5454 157.58 158.5454 771 158.5454 up up correct
FIHD.US UBS AG FI Enhanced Global High Yield ETN 20190410 0 174.41 175.9999 174.41 175.2 16614 175.2 up up correct
FILL.US iShares MSCI Global Energy Producers ETF 20190410 0 21.4 21.54 21.3601 21.45 13709 18.7427 up down incorrect
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20190410 0 30.195 30.195 30.195 30.195 200 28.1008
FITE.US SPDR S&P Kensho Future Security ETF 20190410 0 35.62 35.81 35.62 35.752 1100 34.8035 up down incorrect
FIVA.US Fidelity International Value Factor ETF 20190410 0 22.02 22.0757 22.0001 22.0192 3449 20.0054 down down correct
FIVG.US Defiance 5G Next Gen Connectivity ETF 20190410 0 25.55 25.75 25.477 25.75 186600 25.0555 up up correct
FIW.US First Trust Exchange 20190410 0 51.16 51.4 51.0993 51.32 12111 50.5235 up up correct
FLAU.US Franklin FTSE Australia ETF 20190410 0 24.959 25.04 24.9572 25.01 4277 22.3536 up up correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20190410 0 22.62 22.63 22.6152 22.6152 2299 21.2272 down down correct
FLBR.US Franklin FTSE Brazil ETF 20190410 0 26.2609 26.2609 26.2609 26.2609 146 22.9942
FLCA.US Franklin Templeton ETF Trust 20190410 0 24.6859 24.7206 24.6859 24.7206 127 23.0529 up up correct
FLCH.US Franklin FTSE China ETF 20190410 0 25.1 25.2 25.0601 25.1777 2172 24.0763 up down incorrect
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20190410 0 24.1301 24.16 24.1301 24.16 368 22.0174 up up correct
FLEE.US Franklin FTSE Europe ETF 20190410 0 23.8201 23.8201 23.81 23.81 361 21.8165 down down correct
FLEH.US Franklin FTSE Europe Hedged ETF 20190410 0 23.33 23.33 23.31 23.31 248 20.8548 down down correct
FLFR.US Franklin FTSE France ETF 20190410 0 24.555 24.555 24.555 24.555 4 22.975
FLGB.US Franklin FTSE United Kingdom ETF 20190410 0 24.92 24.92 24.88 24.88 1329 22.4548 down down correct
FLGE.US Credit Suisse FI Large Cap Growth Enhanced ETN 20190410 0 261 262.7989 261 262.5175 3644 262.5175 up up correct
FLGR.US Franklin FTSE Germany ETF 20190410 0 21.4401 21.445 21.4401 21.445 506 19.7904 up up correct
FLHK.US Franklin FTSE Hong Kong ETF 20190410 0 27.51 27.6013 27.51 27.6013 1070 25.2432 up up correct
FLIN.US Franklin FTSE India ETF 20190410 0 23.43 23.485 23.43 23.4511 1905 22.5419 up up correct
FLIY.US Franklin FTSE Italy ETF 20190410 0 23.5564 23.5564 23.5564 23.5564 93 21.2028
FLJH.US Franklin Templeton ETF Trust 20190410 0 23.3299 23.3299 23.3255 23.3255 1004 23.026 down down correct
FLJP.US Franklin FTSE Japan ETF 20190410 0 24.3 24.3301 24.3 24.32 16185 22.8284 up up correct
FLKR.US Franklin FTSE South Korea ETF 20190410 0 21.9119 21.9119 21.8796 21.8796 159 20.7525 down down correct
FLLA.US Franklin FTSE Latin America ETF 20190410 0 27.3968 27.3968 27.3968 27.3968 4 24.2618
FLLV.US Franklin Templeton ETF Trust 20190410 0 34.0741 34.0998 34.0741 34.0998 284 32.7191 up down incorrect
FLM.US First Trust Exchange 20190410 0 50.66 50.7303 50.47 50.7303 582 47.29 up up correct
FLMB.US Franklin Liberty Federal Tax 20190410 0 25.165 25.165 25.165 25.165 1 23.803
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20190410 0 24.93 24.93 24.93 24.93 1 23.3804
FLMX.US Franklin FTSE Mexico ETF 20190410 0 23.6137 23.6137 23.6137 23.6137 5 21.8149
FLQD.US Franklin LibertyQ Global Dividend ETF 20190410 0 28.5279 28.5279 28.5279 28.5279 0 25.965
FLQE.US Franklin LibertyQ Emerging Markets ETF 20190410 0 30.2322 30.34 30.2322 30.2902 6592 26.6721 up down incorrect
FLQG.US Franklin LibertyQ Global Equity ETF 20190410 0 31.34 31.34 31.34 31.34 250 28.8206
FLQH.US Franklin LibertyQ International Equity Hedged ETF 20190410 0 25.06 25.06 24.99 25.0049 1021 22.064 down down correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20190410 0 30.68 30.68 30.66 30.67 924604 29.5759 down up incorrect
FLRT.US Pacer Funds Trust 20190410 0 48.885 48.885 48.885 48.885 96 44.2137
FLRU.US Franklin FTSE Russia ETF 20190410 0 24.6176 24.6176 24.6176 24.6176 94 20.7253
FLSA.US Franklin FTSE Saudi Arabia ETF 20190410 0 29.2948 29.2948 29.2948 29.2948 4 27.2047
FLSW.US Franklin FTSE Switzerland ETF 20190410 0 24.0743 24.0743 24.0743 24.0743 4 22.7209
FLTB.US Fidelity Merrimack Street Trust 20190410 0 50.01 50.12 50.01 50.12 10704 47.9888 up up correct
FLTR.US VanEck Vectors ETF Trust 20190410 0 25.17 25.17 25.15 25.16 46330 24.097 down down correct
FLTW.US Franklin FTSE Taiwan ETF 20190410 0 25.25 25.266 25.25 25.266 313 23.4079 up down incorrect
FLZA.US Franklin FTSE South Africa ETF 20190410 0 29.203 29.203 29.203 29.203 51 24.5469
FM.US iShares MSCI Frontier and Select EM ETF 20190410 0 28.64 28.9066 28.64 28.76 40571 26.3506 up up correct
FMAT.US Fidelity MSCI Materials Index ETF 20190410 0 32.53 32.58 32.44 32.5401 26439 30.8194 up up correct
FMF.US First Trust Managed Futures Strategy Fund 20190410 0 44.76 44.93 44.735 44.735 2224 42.8569 down down correct
FNCL.US Fidelity MSCI Financials Index ETF 20190410 0 38.52 38.7 38.34 38.69 90230 36.2721 up up correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20190410 0 37.95 38.41 37.95 38.37 263985 36.825 up up correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20190410 0 38.31 38.3999 38.21 38.37 12244 36.0512 up up correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20190410 0 31.55 31.66 31.55 31.63 212299 29.4561 up down incorrect
FNDE.US Schwab Strategic Trust 20190410 0 28.72 28.81 28.695 28.77 255491 25.9278 up up correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20190410 0 28.1 28.21 28.09 28.17 469298 25.7643 up up correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20190410 0 38.58 38.7 38.52 38.68 342293 36.2813 up up correct
FNGD.US MicroSectors FANG+ Index 20190410 0 19.51 19.74 19.41 19.53 42533 3906 up down incorrect
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20190410 0 45.36 45.3936 45.36 45.3936 248 9.0787 up up correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20190410 0 48.32 48.4028 47.4 48.02 110674 4.802 down down correct
FNGZ.US MicroSectors FANG+ Index 20190410 0 41.96 41.96 41.9334 41.9334 1875 41.9334 down down correct
FNI.US First Trust Chindia ETF 20190410 0 38.22 38.22 37.9728 38.07 5097 37.7719 down down correct
FOVL.US iShares Trust 20190410 0 49.77 50.197 49.76 50.197 32700 45.986 up up correct
FPE.US First Trust Preferred Securities and Income ETF 20190410 0 19.14 19.2 19.125 19.2 789345 16.7337 up up correct
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20190410 0 19.08 19.1239 19.08 19.12 22475 16.7039 up up correct
FPX.US First Trust US Equity Opportunities ETF 20190410 0 75.4 75.81 75.3099 75.74 90507 74.834 up up correct
FQAL.US Fidelity Quality Factor ETF 20190410 0 34.42 34.51 34.3997 34.47 20890 33.1031 up up correct
FREL.US Fidelity Covington Trust 20190410 0 26.02 26.21 26.02 26.21 122827 23.8952 up up correct
FRI.US First Trust S&P REIT Index Fund 20190410 0 24.94 25.09 24.915 25.075 66018 23.3938 up down incorrect
FRLG.US Large Cap Growth Index 20190410 0 113.354 114.34 113.2193 113.8397 30835 113.8397 up down incorrect
FSMB.US First Trust Short Duration Managed Municipal ETF 20190410 0 20.2641 20.2641 20.225 20.25 14758 19.3179 down down correct
FSMD.US Fidelity Covington Trust 20190410 0 24.971 25.14 24.93 25.125 7900 24.1847 up up correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20190410 0 33.62 33.7448 33.6151 33.72 48915 31.4255 up up correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20190410 0 60.81 61.22 60.7943 61.2 194754 59.5651 up up correct
FTSD.US Franklin ETF Trust 20190410 0 94.4 94.56 94.4 94.56 2231 90.2396 up up correct
FUE.US ELEMENTS Linked to the MLCX Biofuels Index (Exchange Series) 20190410 0 6.05 6.05 5.9279 5.9279 100 5.9279 down down correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20190410 0 20.0664 20.08 20.04 20.06 3631 19.5355 down down correct
FUTY.US Fidelity MSCI Utilities Index ETF 20190410 0 38.12 38.3596 37.8501 37.91 104659 34.8458 down down correct
FVAL.US Fidelity Value Factor ETF 20190410 0 33.93 34.02 33.8363 34.02 10411 32.3764 up down incorrect
FVD.US First Trust Value Line Dividend Index Fund 20190410 0 32.63 32.7 32.6 32.69 979242 30.7051 up up correct
FWDB.US AdvisorShares FolioBeyond Smart Core Bond ETF 20190410 0 25.4 25.4 25.3 25.35 6118 23.556 down down correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20190410 0 71.357 71.74 71.357 71.68 6406 71.5059 up up correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20190410 0 126.66 127.2 126.66 126.96 79914 126.96 up up correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20190410 0 73.97 74.06 73.9139 74.06 6274 73.5244 up up correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20190410 0 43.28 43.64 43.23 43.61 57638 42.6872 up up correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20190410 0 107.15 107.54 107.14 107.5 123376 107.5 up down incorrect
FXF.US Invesco CurrencyShares Swiss Franc Trust 20190410 0 92.68 92.7892 92.66 92.7012 16203 92.7012 up up correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20190410 0 45.72 46.135 45.7 46.08 30766 44.066 up up correct
FXH.US First Trust Health Care AlphaDEX Fund 20190410 0 76.72 77.268 76.66 77.08 51323 77.08 up up correct
FXI.US iShares Trust 20190410 0 45.47 45.59 45.35 45.52 18675519 42.5908 up down incorrect
FXL.US First Trust Technology AlphaDEX Fund 20190410 0 65.51 66.26 65.51 66.23 263918 65.9691 up up correct
FXN.US First Trust Energy AlphaDEX Fund 20190410 0 13.21 13.3537 13.1832 13.3 195612 12.1656 up up correct
FXO.US First Trust Financials AlphaDEX Fund 20190410 0 30.8 31 30.74 31 123367 28.8654 up up correct
FXP.US ProShares UltraShort FTSE China 50 20190410 0 55.47 55.72 55.16 55.31 64215 54.8427 down down correct
FXU.US First Trust Utilities AlphaDEX Fund 20190410 0 28.42 28.5799 28.38 28.4 130396 26.1251 down down correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20190410 0 85.81 86.02 85.81 85.91 76784 85.91 up up correct
FXZ.US First Trust Exchange 20190410 0 39.13 39.1999 38.81 39.14 86674 37.3368 up up correct
GAL.US SPDR SSgA Global Allocation ETF 20190410 0 38.09 38.24 38.09 38.2038 16195 35.1262 up up correct
GAMR.US ETF Managers Trust 20190410 0 45.4 45.7299 45.31 45.715 15171 44.443 up down incorrect
GAZ.US iPath Series B Bloomberg Natural Gas Subindex Total ReturnSM ETN 20190410 0 37.9347 37.9347 37.9347 37.9347 0 37.9347
GBIL.US Goldman Sachs Access Treasury 0 20190410 0 100.13 100.1599 100.13 100.14 264587 97.7328 up down incorrect
GCC.US WisdomTree Continuous Commodity Index Fund 20190410 0 18.39 18.52 18.39 18.48 33541 16.8365 up up correct
GCE.US Claymore CEF GS Connect ETN 20190410 0 0.495 0.495 0.495 0.495 500 0.1983
GDMA.US Alpha Architect ETF Trust 20190410 0 25.24 25.24 25.19 25.19 1100 24.2312 down up incorrect
GDX.US VanEck Vectors Gold Miners ETF 20190410 0 22.8 22.93 22.59 22.62 26181778 21.9607 down down correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20190410 0 32.41 32.59 31.995 32.05 11179241 30.8329 down down correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20190410 0 33.64 33.75 33.61 33.68 165511 31.2728 up up correct
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20190410 0 49.0446 49.1088 48.9701 49.1088 5888 42.9141 up up correct
GIGB.US Goldman Sachs ETF Trust 20190410 0 49.5157 49.5708 49.5001 49.565 5741 46.0653 up down incorrect
GII.US SPDR S&P Global Infrastructure ETF 20190410 0 51.72 51.875 51.71 51.71 22214 47.4052 down up incorrect
GLCN.US VanEck Vectors ETF Trust 20190410 0 43.46 43.56 43.44 43.45 7300 35.8311 down down correct
GLD.US SPDR Gold Trust 20190410 0 123.22 123.77 123.19 123.53 6344767 123.53 up up correct
GLDM.US World Gold Trust 20190410 0 13.04 13.09 13.035 13.06 421405 13.06 up up correct
GLIN.US VanEck Vectors ETF Trust 20190410 0 44 44 43.7487 43.88 17924 43.1993 down down correct
GLL.US ProShares Trust II 20190410 0 71.12 71.21 70.77 70.9041 8811 70.9041 down down correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20190410 0 64.46 64.7499 64.46 64.7 20125 64.7 up down incorrect
GMF.US SPDR S&P Emerging Asia Pacific ETF 20190410 0 101.26 101.3949 100.94 101.36 7102 95.5141 up up correct
GNAF.US MicroSectors FANG+ Index Inverse ETN 20190410 0 47.3607 47.3607 47.3607 47.3607 0 47.3607
GNR.US SPDR S&P Global Natural Resources ETF 20190410 0 47.68 47.84 47.65 47.79 56155 43.0522 up up correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20190410 0 13.06 13.1304 12.75 12.85 11898 12.5736 down down correct
GOEX.US Global X Funds 20190410 0 21.53 21.53 21.274 21.43 3672 20.4342 down down correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20190410 0 63.63 64.02 63.63 64.02 8752 58.6381 up down incorrect
GREK.US Global X MSCI Greece ETF 20190410 0 8.38 8.5 8.38 8.48 319309 24.1948 up up correct
GRES.US IndexIQ ETF Trust 20190410 0 27.7981 27.9167 27.79 27.8 12561 24.8553 up up correct
GRNB.US VanEck Vectors ETF Trust 20190410 0 25.9995 25.9995 25.9956 25.9956 994 24.6127 down down correct
GRU.US ELEMENTS Linked to the MLCX Grains Index 20190410 0 3.09 3.09 3.055 3.055 800 3.055 down down correct
GSEU.US Goldman Sachs ETF Trust 20190410 0 29.79 29.885 29.775 29.8406 2436 27.5406 up up correct
GSG.US iShares S&P GSCI Commodity 20190410 0 16.58 16.68 16.56 16.64 291314 16.4437 up up correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20190410 0 28.42 28.51 28.35 28.48 298160 26.6054 up up correct
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20190410 0 30.9171 30.9171 30.8301 30.8454 5773 29.1036 down down correct
GSLC.US Goldman Sachs ETF Trust 20190410 0 57.81 57.98 57.75 57.95 243749 55.6234 up up correct
GSP.US iPath S&P GSCI Total Return Index ETN 20190410 0 16 16.03 16 16 22080 16
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20190410 0 44.2828 44.6951 44.2676 44.6951 7941 43.2283 up up correct
GSY.US Invesco Ultra Short Duration ETF 20190410 0 50.32 50.32 50.3001 50.32 320322 48.1691
GTO.US Invesco Total Return Bond ETF 20190410 0 51.87 51.88 51.7544 51.87 7831 47.7503
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20190410 0 33.52 33.6735 33.52 33.57 179043 30.4627 up down incorrect
GURU.US Global X Guru Index ETF 20190410 0 32.7199 32.8799 32.6601 32.8297 2051 31.7581 up down incorrect
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20190410 0 11.97 12.35 11.8253 12.22 7055790 4843.8501 up up correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20190410 0 58.05 58.3657 58.05 58.3208 3356 58.0107 up up correct
GWX.US SPDR S&P International Small Cap ETF 20190410 0 30.81 30.9 30.79 30.83 73992 28.3781 up up correct
GXC.US SPDR Index Shares Funds 20190410 0 104.25 104.479 103.85 104.37 603139 100.2049 up down incorrect
GXF.US Global X FTSE Nordic Region ETF 20190410 0 21.79 21.92 21.79 21.9108 742 20.8841 up up correct
GXG.US Global X MSCI Colombia ETF 20190410 0 10.06 10.12 10.03 10.12 25635 37.4058 up up correct
GYLD.US Arrow Dow Jones Global Yield ETF 20190410 0 16.786 17.0556 16.786 17.005 13610 13.9628 up up correct
HACK.US ETF Series Solutions 20190410 0 40.25 40.65 40.17 40.61 293003 39.6366 up up correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20190410 0 28.81 29.108 28.81 29.108 700 28.0833 up up correct
HAP.US VanEck Vectors Natural Resources ETF 20190410 0 36.4 36.4389 36.288 36.41 6867 33.8485 up up correct
HAUZ.US DBX ETF Trust 20190410 0 28.51 28.56 28.48 28.56 400 25.3384 up down incorrect
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20190410 0 26.94 26.98 26.94 26.9429 7302 24.8982 up up correct
HDAW.US DBX ETF Trust 20190410 0 25.0207 25.0207 24.99 24.99 426 21.9628 down down correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20190410 0 23.24 23.35 23.24 23.33 43614 20.5629 up up correct
HDG.US ProShares Hedge Replication ETF 20190410 0 45.4999 45.4999 45.455 45.455 908 45.0454 down down correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20190410 0 6.68 6.7 6.6257 6.63 114780 65.4671 down down correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20190410 0 33.24 33.45 33.24 33.3858 9040 30.8295 up up correct
HDV.US iShares Core High Dividend ETF 20190410 0 94.35 94.45 94.1736 94.35 339232 84.8224
HEDJ.US WisdomTree Europe Hedged Equity Fund 20190410 0 65.49 65.6 65.35 65.57 548552 61.1698 up up correct
HEWC.US iShares Trust 20190410 0 26.26 26.3921 26.26 26.3921 2508 23.4191 up up correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20190410 0 31.07 31.07 30.94 30.98 142166 29.0962 down down correct
HEWU.US iShares Trust 20190410 0 24.07 24.07 24.0389 24.0389 210 21.4602 down down correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20190410 0 30.07 30.11 30.015 30.07 114630 27.15
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20190410 0 20.31 20.45 20.31 20.39 12029 18.8164 up up correct
HIPS.US GraniteShares HIPS US High Income ETF 20190410 0 17.2126 17.2126 17.2126 17.2126 194 13.6208
HJPX.US iShares Currency Hedged JPX 20190410 0 27.874 27.874 27.874 27.874 2 26.2703
HMOP.US Hartford Municipal Opportunities ETF 20190410 0 40.94 40.94 40.82 40.85 14154 37.377 down up incorrect
HOLD.US AdvisorShares Trust 20190410 0 99.5502 99.5502 99.5502 99.5502 0 95.8894
HOMZ.US ETF Series Solutions 20190410 0 25.95 26.1208 25.95 26.1208 1390 24.513 up up correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20190410 0 28.8265 28.88 28.8265 28.8639 849 26.3516 up up correct
HSPX.US Global X S&P 500 Covered Call ETF 20190410 0 2217.6 2222 2212.6 2216.25 73717 2208.164 down down correct
HTAB.US Hartford Exchange 20190410 0 20.53 20.53 20.53 20.53 0 19.7012
HTRB.US Hartford Total Return Bond ETF 20190410 0 39.85 40.01 39.79 39.79 6186 35.5778 down up incorrect
HTUS.US Exchange Traded Concepts Trust 20190410 0 24.6165 24.6618 24.6165 24.6618 2119 23.4092 up down incorrect
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20190410 0 25.16 25.2 25.12 25.14 30842 24.1154 down down correct
HYDW.US DBX ETF Trust 20190410 0 49.809 49.809 49.809 49.809 0 44.4623
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20190410 0 23.4 23.43 23.319 23.41 117088 20.098 up up correct
HYG.US iShares Trust 20190410 0 86.43 86.7 86.43 86.7 16766965 75.9739 up up correct
HYGH.US iShares U.S. ETF Trust 20190410 0 89.64 89.7861 89.5701 89.7861 9503 79.9893 up up correct
HYGV.US FlexShares Trust 20190410 0 48.64 48.672 48.64 48.672 600 40.9982 up up correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20190410 0 49.75 49.86 49.74 49.86 356099 34.6142 up up correct
HYLD.US Exchange Listed Funds Trust 20190410 0 34.7726 34.9399 34.7497 34.85 15348 28.595 up up correct
HYLV.US IQ S&P High Yield Low Volatility Bond ETF 20190410 0 24.6436 24.65 24.6436 24.65 1808 22.131 up up correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20190410 0 57.25 57.34 57.213 57.32 99228 51.9529 up up correct
HYS.US PIMCO 0 20190410 0 100.16 100.31 100.1567 100.31 125517 88.9621 up down incorrect
HYUP.US Xtrackers High Beta High Yield Bond ETF 20190410 0 48.64 48.6538 48.64 48.6538 309 40.4192 up down incorrect
IAI.US iShares U.S. Broker 20190410 0 60.9 61.09 60.75 61.06 22951 58.3311 up down incorrect
IAK.US iShares U.S. Insurance ETF 20190410 0 64.18 64.6699 64.18 64.6699 3960 60.7674 up down incorrect
IAT.US iShares U.S. Regional Banks ETF 20190410 0 44.86 45.18 44.48 45.17 363082 41.7207 up up correct
IAU.US iShares Gold Trust 20190410 0 12.49 12.55 12.49 12.52 12687434 24.9361 up up correct
IBCE.US iShares iBonds Mar 2023 Term Corporate ex 20190410 0 24.0751 24.0751 24.0751 24.0751 15 22.5727
IBD.US Northern Lights Fund Trust IV 20190410 0 24.9732 25.43 24.9732 25.155 9159 23.9069 up up correct
IBDD.US iShares iBonds Mar 2023 Term Corporate ETF 20190410 0 26.2761 26.315 26.2645 26.2901 1305 24.6084 up up correct
IBDM.US iShares Trust 20190410 0 24.67 24.69 24.6665 24.68 148548 23.4501 up up correct
IBDN.US iShares Trust 20190410 0 24.82 24.86 24.82 24.83 312618 23.3089 up down incorrect
IBDO.US iShares iBonds Dec 2023 Term Corporate ETF 20190410 0 24.93 24.96 24.8993 24.96 308631 23.3292 up up correct
IBDP.US iShares iBonds Dec 2024 Term Corporate ETF 20190410 0 24.81 24.84 24.8 24.83 47829 23.2152 up up correct
IBDQ.US iShares iBonds Dec 2025 Term Corporate ETF 20190410 0 24.81 24.85 24.7992 24.84 17743 23.1536 up up correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20190410 0 24.19 24.235 24.1546 24.23 213752 22.5453 up up correct
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20190410 0 24.55 24.55 24.45 24.52 8648 22.7706 down up incorrect
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20190410 0 26.11 26.17 26.07 26.14 81745 24.2355 up down incorrect
IBMJ.US iShares iBonds Dec 2021 Term Muni Bond ETF 20190410 0 25.6052 25.62 25.59 25.62 17594 24.8322 up up correct
IBMK.US iShares iBonds Dec 2022 Term Muni Bond ETF 20190410 0 25.88 25.88 25.8544 25.87 17787 24.9139 down up incorrect
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20190410 0 33.4 33.5099 33.3633 33.435 12666 33.0578 up up correct
IBUY.US Amplify Online Retail ETF 20190410 0 49.43 49.79 49.33 49.77 34195 49.3616 up up correct
ICOL.US iShares MSCI Colombia ETF 20190410 0 14.06 14.1 14.0598 14.1 5012 13.0449 up down incorrect
IDEV.US iShares Core MSCI International Developed Markets ETF 20190410 0 55.12 55.27 55.06 55.22 46004 50.7362 up down incorrect
IDHQ.US Invesco S&P International Developed Quality ETF 20190410 0 23.3 23.39 23.21 23.21 2405 21.8403 down down correct
IDIV.US Metaurus U.S. Equity Cumulative Dividends Fund 20190410 0 12.39 12.39 12.23 12.305 260 8.7066 down down correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20190410 0 32.98 33.06 32.92 33.06 146033 29.7009 up up correct
IDMO.US Invesco S&P International Developed Momentum ETF 20190410 0 26.135 26.135 26.135 26.135 29 24.6741
IDOG.US ALPS International Sector Dividend Dogs ETF 20190410 0 26.75 26.7789 26.69 26.76 48147 23.769 up up correct
IDU.US iShares U.S. Utilities ETF 20190410 0 146.5 147.6 145.6681 145.84 30841 67.3565 down up incorrect
IDX.US VanEck Vectors Indonesia Index ETF 20190410 0 23.13 23.15 23.09 23.15 5106 22.0722 up up correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20190410 0 53.55 53.7 53.44 53.54 15015821 49.2668 down up incorrect
IEUR.US iShares Core MSCI Europe ETF 20190410 0 46.92 47.105 46.8517 47.07 648503 43.1854 up up correct
IEV.US iShares Trust 20190410 0 44.32 44.48 44.28 44.43 306679 41.0455 up down incorrect
IEZ.US iShares U.S. Oil Equipment & Services ETF 20190410 0 26.27 26.62 26.27 26.43 60596 24.8813 up up correct
IG.US Principal Exchange 20190410 0 25.305 25.305 25.305 25.305 34 22.4623
IGBH.US iShares Interest Rate Hedged Long 20190410 0 24.86 24.8892 24.8 24.86 4348 22.9885
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20190410 0 60.14 60.28 60.0925 60.27 164167 54.8582 up up correct
IGM.US iShares Expanded Tech Sector ETF 20190410 0 211.72 213 211.72 212.99 18760 210.7876 up down incorrect
IGN.US iShares North American Tech 20190410 0 58.45 59.22 58.44 59.22 18863 58.4028 up up correct
IHDG.US WisdomTree Trust 20190410 0 32.68 32.71 32.66 32.68 39391 30.4876
IHE.US iShares U.S. Pharmaceuticals ETF 20190410 0 152.7709 152.916 152.35 152.4035 2999 146.165 down down correct
IHF.US iShares U.S. Healthcare Providers ETF 20190410 0 171.32 171.45 170.521 170.7 25267 167.5204 down down correct
IHI.US iShares U.S. Medical Devices ETF 20190410 0 229.92 231.2978 229.2976 230.19 631901 38.0318 up up correct
IHY.US VanEck Vectors International High Yield Bond ETF 20190410 0 24.48 24.55 24.47 24.55 5545 21.5849 up up correct
IIGD.US Invesco Investment Grade Defensive ETF 20190410 0 25.575 25.575 25.575 25.575 0 23.882
IIGV.US Invesco Exchange 20190410 0 25.83 25.83 25.83 25.83 0 23.5003
IJH.US iShares Trust 20190410 0 192.9 194.48 192.8 194.27 1214381 186.0638 up up correct
IJJ.US iShares S&P Mid 20190410 0 160.57 161.9599 160.42 161.85 62245 76.5841 up up correct
IJK.US iShares S&P Mid 20190410 0 55.5325 55.9675 55.5325 55.9 194400 54.6116 up up correct
IJR.US iShares Core S&P Small 20190410 0 78.4 79.555 78.4 79.49 4409706 76.1555 up up correct
IJS.US iShares S&P Small 20190410 0 150.42 152.59 150.37 152.43 90368 72.9327 up down incorrect
ILCB.US iShares Morningstar U.S. Equity ETF 20190410 0 40.7 40.8125 40.695 40.8125 23600 38.8904 up up correct
ILCG.US iShares Morningstar Growth ETF 20190410 0 37.4 37.452 37.342 37.434 72000 36.9997 up down incorrect
ILCV.US iShares Morningstar Value ETF 20190410 0 53.315 53.455 53.315 53.43 12400 49.4068 up up correct
ILF.US iShares Latin America 40 ETF 20190410 0 34.73 34.89 34.55 34.73 1935467 30.4562
ILTB.US iShares Trust 20190410 0 62.15 62.2162 61.93 62.08 89096 56.6902 down down correct
IMCB.US iShares Morningstar Mid 20190410 0 192.12 193.05 191.9301 192.8936 3621 46.505 up up correct
IMCG.US iShares Morningstar Mid 20190410 0 239.688 240.69 239.47 240.65 62688 39.7778 up down incorrect
IMTB.US iShares Core 5 20190410 0 49.291 49.298 49.21 49.225 5097 45.7774 down down correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20190410 0 28.847 28.92 28.81 28.85 51123 26.5048 up up correct
INCO.US Columbia India Consumer ETF 20190410 0 42.27 42.44 42.2595 42.39 14640 39.5103 up up correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20190410 0 77.3101 77.715 77.25 77.56 12549 75.1847 up up correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20190410 0 28.8726 29.12 28.8726 29.1046 3344 27.6881 up up correct
INKM.US SSGA Active Trust 20190410 0 32.95 33.0459 32.95 33.0454 3284 29.3694 up up correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20190410 0 26.68 26.8 26.68 26.76 229219 24.0387 up down incorrect
IOO.US iShares Global 100 ETF 20190410 0 48.55 48.62 48.44 48.53 3931200 45.9732 down down correct
IPAC.US iShares Core MSCI Pacific ETF 20190410 0 55.98 56.0799 55.9576 56.07 36231 51.2841 up up correct
IPAY.US ETF Series Solutions 20190410 0 43.4 43.54 43.2701 43.35 91787 43.3368 down down correct
IPO.US Renaissance IPO ETF 20190410 0 30.74 30.94 30.7 30.89 17988 30.7198 up up correct
IPOS.US Renaissance International IPO ETF 20190410 0 21.54 21.6551 21.53 21.625 503 21.3517 up down incorrect
IQDE.US FlexShares International Quality Dividend Defensive Index Fund 20190410 0 22.4334 22.5 22.4334 22.4703 14393 19.9457 up up correct
IQDF.US FlexShares International Quality Dividend Index Fund 20190410 0 23.61 23.71 23.61 23.7 120061 21.0292 up up correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20190410 0 25.4349 25.4349 25.4349 25.4349 1 22.826
IQIN.US IQ 500 International ETF 20190410 0 27.47 27.505 27.47 27.5 2500 25.6738 up up correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20190410 0 29.62 29.705 29.56 29.65 118480 27.7822 up up correct
IRBO.US iShares Robotics and Artificial Intelligence Multisector ETF 20190410 0 25.49 25.65 25.4785 25.65 9832 24.7249 up up correct
ISCB.US iShares Morningstar Small 20190410 0 171.42 173.5784 171.42 173.5784 2906 41.6962 up up correct
ISCF.US iShares Trust 20190410 0 29.1114 29.22 29.1114 29.1641 4388 26.5531 up up correct
ISCG.US iShares Morningstar Small 20190410 0 33.815 34.0633 33.815 34.0267 7200 33.6852 up up correct
ISCV.US iShares Morningstar Small 20190410 0 47.2767 47.61 47.1767 47.6 12000 44.5017 up up correct
ISRA.US VanEck Vectors Israel ETF 20190410 0 32.18 32.28 32.18 32.28 454 31.3671 up up correct
ISZE.US iShares MSCI Intl Size Factor ETF 20190410 0 26.6502 26.6502 26.6502 26.6502 0 23.7391
ITEQ.US BlueStar Israel Technology ETF 20190410 0 38.06 38.31 37.9967 38.31 15478 38.047 up up correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20190410 0 65.53 65.78 65.4799 65.78 1168180 62.7739 up up correct
IVE.US iShares Trust 20190410 0 115.23 115.4332 114.91 115.39 277824 108.1563 up up correct
IVES.US ETF Managers Trust 20190410 0 34.11 34.158 34.01 34.145 1700 33.5769 up up correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20190410 0 24.19 24.23 24.15 24.22 41208 22.1692 up up correct
IVOG.US Vanguard S&P Mid 20190410 0 137.48 138.51 137.48 138.3745 7048 135.0524 up up correct
IVOO.US Vanguard Admiral Funds 20190410 0 130.23 131.285 130.23 131.23 37366 126.0162 up up correct
IVOV.US Vanguard S&P Mid 20190410 0 122.8 123.74 122.675 123.7 12457 116.4176 up up correct
IVV.US iShares Core S&P 500 ETF 20190410 0 289.72 290.34 289.27 290.22 2879179 276.0674 up up correct
IVW.US iShares S&P 500 Growth ETF 20190410 0 174.96 175.35 174.8135 175.29 415341 42.5503 up up correct
IWB.US iShares Russell 1000 ETF 20190410 0 160.08 160.53 159.91 160.45 676740 153.6173 up up correct
IWC.US iShares Micro 20190410 0 94.32 95.34 94.32 95.27 9906 92.3373 up up correct
IWD.US iShares Russell 1000 Value ETF 20190410 0 125.27 125.55 125.06 125.45 1174164 117.8066 up up correct
IWF.US iShares Russell 1000 Growth ETF 20190410 0 154.51 155.07 154.385 155.03 1203090 151.6218 up up correct
IWL.US iShares Russell Top 200 ETF 20190410 0 66.82 66.9383 66.76 66.9 6872 63.9417 up up correct
IWM.US iShares Trust 20190410 0 155.48 157.36 155.33 157.31 18938830 152.0081 up up correct
IWN.US iShares Russell 2000 Value ETF 20190410 0 122.08 123.59 122.03 123.52 705642 117.2291 up up correct
IWO.US iShares Russell 2000 Growth ETF 20190410 0 199.05 201.41 198.69 201.41 231654 198.3222 up up correct
IWP.US iShares Russell Mid 20190410 0 138.84 139.55 138.7569 139.49 683640 68.858 up up correct
IWR.US iShares Russell Mid 20190410 0 54.94 55.22 54.9 55.18 3241248 53.0352 up down incorrect
IWS.US iShares Russell Mid 20190410 0 88.2 88.64 88.12 88.62 298709 83.8443 up up correct
IWV.US iShares Russell 3000 ETF 20190410 0 169.66 170.21 169.59 170.14 279904 163.1229 up up correct
IWX.US iShares Russell Top 200 Value ETF 20190410 0 53.55 53.55 53.15 53.28 21568 49.8711 down down correct
IWY.US iShares Russell Top 200 Growth ETF 20190410 0 83.95 84.13 83.82 84.13 29528 82.1493 up up correct
IXC.US iShares Global Energy ETF 20190410 0 34.38 34.61 34.38 34.46 258130 29.488 up up correct
IXG.US iShares Global Financials ETF 20190410 0 63.32 63.47 63.146 63.38 68022 59.0385 up up correct
IXJ.US iShares Global Healthcare ETF 20190410 0 61.11 61.2 60.99 61.09 242239 58.6284 down down correct
IXN.US iShares Global Tech ETF 20190410 0 175.21 176.3287 175.21 176.22 227000 28.6273 up up correct
IXP.US iShares Global Comm Services ETF 20190410 0 57.91 58.07 57.86 58.07 77471 55.1628 up up correct
IXSE.US WisdomTree India ex 20190410 0 25.01 25.01 24.959 24.959 300 24.9077 down down correct
IYC.US iShares U.S. Consumer Services ETF 20190410 0 210 210.52 209.7163 210.52 33860 51.5803 up up correct
IYE.US iShares U.S. Energy ETF 20190410 0 36.62 36.82 36.56 36.68 446531 31.811 up up correct
IYF.US iShares U.S. Financials ETF 20190410 0 120.44 121.03 120.22 120.98 136912 57.6698 up up correct
IYG.US iShares U.S. Financial Services ETF 20190410 0 128.56 129 128.02 128.94 49275 122.9646 up up correct
IYH.US iShares U.S. Healthcare ETF 20190410 0 193.83 194.4299 193.45 193.9 38476 187.4782 up down incorrect
IYK.US iShares U.S. Consumer Goods ETF 20190410 0 119.99 120.6 119.99 120.48 8071 114.1627 up up correct
IYM.US iShares U.S. Basic Materials ETF 20190410 0 94.92 94.93 94.51 94.82 17586 90.0931 down down correct
IYR.US iShares U.S. Real Estate ETF 20190410 0 87.29 87.84 87.145 87.8 7705295 81.294 up up correct
IYW.US iShares U.S. Technology ETF 20190410 0 196.17 197.58 196.17 197.58 128520 48.5381 up up correct
IYY.US iShares Dow Jones U.S. ETF 20190410 0 143.8 144.12 143.6029 144.08 47734 68.9885 up up correct
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20190410 0 51.44 51.56 51.44 51.54 4650 48.675 up up correct
JDIV.US JPMorgan U.S. Dividend ETF 20190410 0 26.5064 26.5192 26.5064 26.5192 494 23.9589 up up correct
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20190410 0 36.55 37.92 35.99 37.66 1481838 925.1906 up up correct
JETS.US U.S. Global Jets ETF 20190410 0 30.69 30.7 30.24 30.64 8952 30.0658 down down correct
JHCS.US John Hancock Exchange 20190410 0 25.72 25.809 25.71 25.809 600 25.2137 up up correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20190410 0 26.38 26.4399 26.37 26.4 18496 24.6446 up up correct
JHMA.US John Hancock Exchange 20190410 0 32.6787 32.7641 32.6787 32.7641 384 31.0992 up up correct
JHMC.US John Hancock Multifactor Consumer Discretionary ETF 20190410 0 33.201 33.2774 33.201 33.2774 339 32.5352 up up correct
JHMD.US John Hancock Multifactor Developed International ETF 20190410 0 28.52 28.65 28.52 28.64 4503 26.3079 up up correct
JHME.US John Hancock Exchange 20190410 0 26.9404 27.0503 26.9404 26.9542 1719 23.9268 up up correct
JHMF.US John Hancock Multifactor Financials ETF 20190410 0 36.02 36.29 36.02 36.2313 32473 34.1838 up up correct
JHMH.US John Hancock Multifactor Health Care ETF 20190410 0 34.3484 34.36 34.2937 34.2937 1552 32.2809 down down correct
JHMI.US John Hancock Exchange 20190410 0 36.3201 36.44 36.3201 36.4155 1850 35.2004 up up correct
JHML.US John Hancock Multifactor Large Cap ETF 20190410 0 37.15 37.2803 37.128 37.26 42893 35.5452 up up correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20190410 0 35.85 36.06 35.8345 36.01 86592 34.9458 up up correct
JHMS.US John Hancock Exchange 20190410 0 27.218 27.24 27.218 27.2322 783 25.4648 up down incorrect
JHMT.US John Hancock Multifactor Technology ETF 20190410 0 49.1566 49.37 49.1566 49.3421 2864 47.966 up up correct
JHMU.US John Hancock Exchange 20190410 0 31.45 31.45 31.1059 31.1059 923 28.4866 down down correct
JHSC.US John Hancock Multifactor Small Cap ETF 20190410 0 26.34 26.58 26.34 26.58 17767 25.6603 up up correct
JIGB.US J.P. Morgan Exchange 20190410 0 52.555 52.555 52.555 52.555 0 46.7484
JJA.US iPath Series B Bloomberg Agriculture Subindex Total Return ETN 20190410 0 43.9697 43.9697 43.9697 43.9697 31 14.6566
JJC.US iPath Series B Bloomberg Copper Subindex Total Return ETN 20190410 0 45.31 45.31 45.17 45.1776 382 15.0592 down down correct
JJE.US iPath Series B Bloomberg Energy Subindex Total Return ETN 20190410 0 50.9016 50.9016 50.9016 50.9016 0 50.9016
JJG.US iPath Series B Bloomberg Grains Subindex Total Return ETN 20190410 0 44.71 44.85 44.71 44.83 2600 44.83 up up correct
JJM.US iPath® Bloomberg Industrial Metals Subindex Total Return(SM) ETN 20190410 0 45.9753 45.9753 45.9753 45.9753 36 45.9753
JJN.US iPath Series B Bloomberg Nickel Subindex Total Return ETN 20190410 0 53.05 53.05 52.75 52.75 350 17.5833 down down correct
JJP.US iPath® Bloomberg Precious Metals Subindex Total Return(SM) ETN 20190410 0 47.099 47.099 47.099 47.099 36 47.099
JJS.US iPath Series B Bloomberg Softs Subindex Total Return ETN 20190410 0 41.234 41.234 41.234 41.234 1 41.234
JJT.US iPath Series B Bloomberg Tin Subindex Total Return ETN 20190410 0 52.63 52.63 52.63 52.63 46 52.63
JJU.US iPath® Series B Bloomberg Aluminum Subindex Total Return ETN 20190410 0 43.225 43.225 42.925 42.925 100 42.925 down down correct
JKD.US iShares Morningstar U.S. Equity ETF 20190410 0 162.8 163.25 162.78 163.25 5900 157.5322 up up correct
JKE.US iShares Morningstar Growth ETF 20190410 0 187 187.26 186.71 187.17 14437 185.6814 up down incorrect
JKF.US iShares Morningstar Value ETF 20190410 0 106.63 106.91 106.63 106.8608 6175 100.9795 up up correct
JKG.US iShares Morningstar Mid 20190410 0 192.12 193.05 191.9301 192.8936 3621 188.1594 up up correct
JKJ.US iShares Morningstar Small 20190410 0 171.42 173.5784 171.42 173.5784 2906 168.9129 up up correct
JKK.US iShares Morningstar Small 20190410 0 202.89 204.38 202.89 204.1613 1212 203.3673 up down incorrect
JMBS.US Janus Henderson Mortgage 20190410 0 51.1392 51.185 51.1194 51.15 24631 47.6626 up up correct
JMIN.US JPMorgan U.S. Minimum Volatility ETF 20190410 0 28.12 28.1239 28.12 28.1239 522 26.439 up up correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20190410 0 27.9241 27.9241 27.9241 27.9241 191 27.1789
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20190410 0 36.01 36.1 36 36.09 2187993 94.3684 up up correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20190410 0 10.33 10.5 9.95 10.02 12534997 496.5893 down down correct
JO.US iPath Series B Bloomberg Coffee Subindex Total Return ETN 20190410 0 33.69 33.895 33.66 33.76 28700 33.76 up down incorrect
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20190410 0 55.8 55.8899 55.7 55.73 32278 49.9104 down down correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20190410 0 55.87 56.01 55.84 55.95 60589 50.2655 up up correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20190410 0 48.26 48.26 48.2175 48.2175 888 42.8117 down up incorrect
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20190410 0 66.29 66.411 66.245 66.3868 7777 63.1773 up up correct
JPN.US Xtrackers Japan JPX 20190410 0 26.82 26.82 26.7429 26.7566 1221 25.0707 down down correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20190410 0 30.74 31.06 30.74 31.05 13299 29.8096 up up correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20190410 0 74.34 74.5001 74.265 74.46 16586 70.1209 up up correct
JPXN.US iShares JPX 20190410 0 59.12 59.12 58.95 58.95 3011 55.5535 down down correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20190410 0 28.65 28.69 28.65 28.6822 1734 27.3932 up up correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20190410 0 41.2021 41.3 41.141 41.3 5018 39.6337 up up correct
JVAL.US JPMorgan U.S. Value Factor ETF 20190410 0 26.54 26.5979 26.54 26.5979 2359 24.6707 up up correct
JXI.US iShares Global Utilities ETF 20190410 0 53.9 54.14 53.68 53.74 99078 48.9903 down down correct
KALL.US KraneShares MSCI All China Index ETF 20190410 0 26.9973 26.9973 26.9973 26.9973 121 26.3317
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20190410 0 21.8866 21.943 21.805 21.943 2581 21.5126 up up correct
KBA.US KraneShares Trust 20190410 0 33.69 33.6998 33.525 33.64 142136 32.9041 down down correct
KBE.US SPDR S&P Bank ETF 20190410 0 43.13 43.53 42.8 43.5 1636594 40.3965 up up correct
KBND.US KraneShares Bloomberg Barclays China Bond Inclusion Index ETF 20190410 0 34.367 34.375 34.35 34.35 1000 32.0948 down up incorrect
KCCB.US KraneShares Trust 20190410 0 40.895 40.895 40.895 40.895 101 35.7708
KCE.US SPDR S&P Capital Markets ETF 20190410 0 55.07 55.35 55.07 55.35 1300 52.1955 up up correct
KCNY.US KraneShares Trust 20190410 0 34.3666 34.375 34.35 34.35 1011 32.419 down down correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20190410 0 23.45 23.585 23.45 23.5703 1994 22.6248 up up correct
KFYP.US KraneShares CICC China Leaders 100 Index ETF 20190410 0 30.25 30.4 29.4 29.73 5023 28.9007 down down correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20190410 0 20.68 20.68 20.68 20.68 2 19.4926
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20190410 0 40.895 40.895 40.895 40.895 100 35.3979
KIE.US SPDR S&P Insurance ETF 20190410 0 31.27 31.5499 31.2399 31.54 82129 29.7958 up up correct
KLDW.US Knowledge Leaders Developed World ETF 20190410 0 33.16 33.26 33.15 33.2136 9635 32.5267 up up correct
KMED.US KraneShares Emerging Markets Healthcare Index ETF 20190410 0 23.2344 23.2344 23.2268 23.2268 175 22.8286 down down correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20190410 0 204.5 206.5 204 205 19094 203.6701 up up correct
KOIN.US Capital Link NextGen Protocol ETF 20190410 0 26.43 26.6129 26.43 26.6129 1025 25.6652 up up correct
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20190410 0 21.9504 22.03 21.7435 21.986 19947 21.986 up up correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20190410 0 32.11 32.28 32.11 32.2294 4566 31.283 up down incorrect
KORP.US American Century Diversified Corporate Bond ETF 20190410 0 49.84 49.8884 49.7993 49.813 2631 46.2067 down down correct
KORU.US Direxion Shares ETF Trust 20190410 0 29.48 29.7499 29.41 29.52 406363 29.0049 up up correct
KRE.US SPDR S&P Regional Banking ETF 20190410 0 53.01 53.51 52.49 53.48 9800655 49.5107 up up correct
KSA.US iShares MSCI Saudi Arabia ETF 20190410 0 34.24 34.38 34.04 34.32 298820 32.415 up up correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20190410 0 23.49 23.9 23.4631 23.8214 95711 23.7621 up down incorrect
KWEB.US KraneShares CSI China Internet ETF 20190410 0 49.05 49.1 48.52 48.85 1185845 48.6597 down down correct
KXI.US iShares Global Consumer Staples ETF 20190410 0 51.42 51.6194 51.37 51.46 34207 47.9898 up up correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20190410 0 17.47 17.56 16.88 16.93 3314690 335.0311 down down correct
LABU.US Direxion Shares ETF Trust 20190410 0 62.3 64.25 61.9 64.09 2127306 64.0134 up up correct
LBJ.US Direxion Daily Latin America Bull 2X Shares 20190410 0 25.54 25.65 25.22 25.59 159999 497.4285 up up correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20190410 0 99.66 99.66 99.5103 99.59 5742 94.3135 down down correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20190410 0 44.69 44.84 44.65 44.77 813462 41.2485 up up correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20190410 0 101.26 101.4 101.13 101.4 37060 95.8411 up up correct
LGOV.US First Trust Exchange 20190410 0 25.985 25.985 25.985 25.985 0 23.7448
LIT.US Global X Funds 20190410 0 29.29 29.47 29.23 29.42 45587 28.6628 up up correct
LOUP.US Innovator ETFs Trust 20190410 0 25.61 25.76 25.61 25.76 1670 25.76 up up correct
LOWC.US SPDR MSCI ACWI Low Carbon Target ETF 20190410 0 91.119 91.2925 91.119 91.2925 307 86.1772 up up correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20190410 0 118.87 119.27 118.86 119.21 5765258 110.5301 up up correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20190410 0 93.76 94.07 93.76 93.97 39954 88.215 up up correct
LRGF.US iShares MSCI USA Multifactor ETF 20190410 0 31.69 31.8437 31.64 31.84 190556 30.4867 up down incorrect
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20190410 0 24.35 24.54 24.35 24.4933 5178 23.2541 up up correct
LSST.US Natixis ETF Trust 20190410 0 24.9839 25 24.9839 25 2060 22.9231 up down incorrect
LTL.US ProShares Ultra Telecommunications 20190410 0 44.22 44.22 44.22 44.22 2 42.5647
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20190410 0 66.07 66.0983 66.0521 66.07 6071 61.8732
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20190410 0 23.18 23.18 23.18 23.18 9904 21.4692
MCRO.US IQ Hedge Macro Tracker ETF 20190410 0 26.26 26.27 26.26 26.27 152 25.2784 up up correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20190410 0 351.65 354.61 351.57 354.25 1078227 341.671 up up correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20190410 0 53.28 53.719 53.28 53.64 72773 52.2328 up up correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20190410 0 51.54 51.97 51.4799 51.96 38855 49.0666 up up correct
MENV.US AdvisorShares Trust 20190410 0 25.4 25.4 25.3 25.35 6100 23.5357 down down correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20190410 0 13.23 13.3704 13.1848 13.1848 16430 154.7365 down down correct
MFDX.US PIMCO RAFI Dynamic Multi 20190410 0 24.75 24.75 24.7407 24.7449 4895 23.293 down down correct
MFEM.US PIMCO RAFI Dynamic Multi 20190410 0 24.1179 24.1583 24.0901 24.1288 6480 19.0238 up up correct
MFUS.US PIMCO RAFI Dynamic Multi 20190410 0 28.6 28.6 28.5999 28.5999 599 27.2787 down down correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20190410 0 99.4 99.57 99.25 99.57 79031 95.1746 up down incorrect
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20190410 0 127.01 127.33 126.8099 127.32 125005 124.6398 up up correct
MGV.US Vanguard World Fund 20190410 0 79.08 79.17 78.9256 79.09 64658 73.5086 up up correct
MIDU.US Direxion Shares ETF Trust 20190410 0 43.07 44.09 43.07 43.91 30686 43.5314 up up correct
MINC.US AdvisorShares Trust 20190410 0 48.04 48.15 48.04 48.06 9005 45.2466 up up correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20190410 0 101.43 101.45 101.43 101.43 1060124 97.9372
MJ.US ETFMG Alternative Harvest ETF 20190410 0 35.28 35.95 35.27 35.9 422132 32.5326 up up correct
MJX.US ETFMG Alternative Harvest ETF 20190410 0 0.135 0.135 0.135 0.135 10000 0.0534
MLPA.US Global X MLP ETF 20190410 0 8.89 8.925 8.83 8.86 95267 39.9839 down down correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20190410 0 22.682 22.682 22.682 22.682 0 17.6175
MLPO.US Credit Suisse S&P MLP Index ETN 20190410 0 14.06 14.06 13.93 13.9357 300 11.1774 down down correct
MLPX.US Global X MLP & Energy Infrastructure ETF 20190410 0 13.21 13.2737 13.1734 13.18 57439 32.6066 down down correct
MMIN.US IQ MacKay Municipal Insured ETF 20190410 0 25.54 25.54 25.54 25.54 1000 24.0708
MMIT.US IndexIQ Active ETF Trust 20190410 0 25.476 25.476 25.476 25.476 0 23.6734
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20190410 0 124.64 125.24 124.64 125.0262 1760 120.4104 up down incorrect
MNA.US IQ Merger Arbitrage ETF 20190410 0 31.94 32.03 31.89 31.94 166907 31.217
MOO.US VanEck Vectors Agribusiness ETF 20190410 0 63.12 63.256 62.95 63.16 15853 60.9199 up up correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20190410 0 23.42 23.5178 23.3406 23.44 34750 18.8413 up up correct
MUB.US iShares Trust 20190410 0 110.82 110.93 110.82 110.9 579607 104.7076 up down incorrect
MUNI.US PIMCO ETF Trust 20190410 0 53.77 53.9 53.77 53.8799 18532 51.1523 up down incorrect
MUST.US Columbia Multi 20190410 0 20.9601 21.07 20.9601 21.0351 2453 19.8117 up up correct
MVV.US ProShares Ultra MidCap400 20190410 0 40.42 41.1167 40.42 41.04 26695 40.4967 up up correct
MXDU.US Nationwide Maximum Diversification U.S. Core Equity ETF 20190410 0 28.4292 28.4292 28.4292 28.4292 0 27.1642
MXI.US iShares Global Materials ETF 20190410 0 66.78 67 66.63 66.88 2076875 61.3886 up down incorrect
MYY.US ProShares Short MidCap400 20190410 0 43.13 43.13 42.861 42.91 6020 42.4326 down down correct
MZZ.US ProShares UltraShort MidCap400 20190410 0 16.66 16.7 16.4756 16.4756 6404 65.2023 down down correct
NACP.US Impact Shares Trust I 20190410 0 20.8399 20.85 20.7982 20.7982 1559 20.0871 down down correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20190410 0 41.83 43.13 41.71 42.92 46106 42.8357 up up correct
NANR.US SPDR S&P North American Natural Resources ETF 20190410 0 33.22 33.2546 33.09 33.12 30576 30.6712 down up incorrect
NETL.US Fundamental Income Net Lease Real Estate ETF 20190410 0 25.2 25.316 25.18 25.316 24400 23.007 up down incorrect
NFLT.US Virtus Newfleet Multi 20190410 0 24.22 24.3 24.22 24.25 56840 21.9554 up up correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20190410 0 49.68 49.77 49.66 49.6944 21832 46.3276 up down incorrect
NGE.US Global X Funds 20190410 0 16.11 16.4508 16.11 16.41 9530 14.4897 up up correct
NIB.US iPath Bloomberg Cocoa Subindex Total Return(SM) ETN 20190410 0 27.7 27.9 27.6906 27.8 32021 27.8 up up correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20190410 0 51.64 51.64 51.5005 51.5005 116 48.1964 down down correct
NORW.US Global X MSCI Norway ETF 20190410 0 21.79 21.92 21.79 21.9108 742 20.7997 up up correct
NRGD.US MicroSectors U.S. Big Oil Index 20190410 0 484.63 484.63 484.63 484.63 0 484.63
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20190410 0 51.4916 51.4916 51.4916 51.4916 1 1029.832
NTSX.US WisdomTree Trust 20190410 0 26.18 26.18 26.18 26.18 100 25.3519
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20190410 0 23.8571 23.91 23.8465 23.87 4894900 22.0035 up up correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20190410 0 24.74 24.75 24.74 24.74 825 23.2484
NUGT.US Direxion Shares ETF Trust 20190410 0 20.725 21.04 20.13 20.22 6993150 100.4114 down down correct
NUSA.US Nuveen Enhanced Yield 1 20190410 0 24.6197 24.6197 24.605 24.605 916 22.995 down down correct
NYF.US iShares New York Muni Bond ETF 20190410 0 55.78 55.82 55.7619 55.82 15508 52.8531 up down incorrect
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20190410 0 24.51 24.51 24.39 24.494 5070 22.9967 down down correct
OCIO.US ClearShares OCIO ETF 20190410 0 26.4 26.416 26.4 26.416 300 24.8131 up down incorrect
OEF.US iShares S&P 100 ETF 20190410 0 127.58 127.7 127.34 127.69 243064 122.0733 up up correct
OGCP.US Empire State Realty OP L.P 20190410 0 15.697 15.697 15.697 15.697 220 14.8051
OIH.US VanEck Vectors ETF Trust 20190410 0 18 18.175 17.93 18.02 332379 344.8668 up down incorrect
OIL.US iPath Series B S&P GSCI Crude Oil Total Return Index ETN 20190410 0 19.46 19.46 19.46 19.46 50 19.46
OLEM.US iPath Pure Beta Crude Oil ETN 20190410 0 19.46 19.46 19.46 19.46 50 19.46
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20190410 0 72.48 72.7201 72.48 72.6673 1647 69.6166 up up correct
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20190410 0 77.4 77.7 77.3408 77.618 1840 73.382 up down incorrect
ONEY.US SPDR Russell 1000 Yield Focus ETF 20190410 0 70.3732 70.5853 70.3732 70.5853 2919 64.5991 up up correct
ONLN.US ProShares Online Retail ETF 20190410 0 38.51 38.6102 38.47 38.59 5633 38.0895 up up correct
OPER.US ETF Series Solutions 20190410 0 100.151 100.151 100.15 100.15 100 97.6618 down down correct
OUNZ.US VanEck Merk Gold Trust 20190410 0 12.8079 12.85 12.8079 12.8237 17508 12.8237 up up correct
PAK.US Global X MSCI Pakistan ETF 20190410 0 8.13 8.19 8.07 8.07 26781 29.1495 down up incorrect
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20190410 0 131.5304 132.08 130.802 131.11 10733 131.11 down up incorrect
PBD.US Invesco Global Clean Energy ETF 20190410 0 12.46 12.47 12.385 12.47 5091 12.0417 up up correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20190410 0 55.683 55.94 55.67 55.94 3175 55.9006 up up correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20190410 0 33.28 33.4566 33.28 33.4566 1340 32.3479 up down incorrect
PBP.US Invesco Exchange 20190410 0 21.26 21.28 21.23 21.27 114010 18.6831 up up correct
PBS.US Invesco Dynamic Media ETF 20190410 0 33.7592 34.02 33.7592 34.02 22102 33.6403 up down incorrect
PBW.US Invesco WilderHill Clean Energy ETF 20190410 0 27.97 28.24 27.97 28.1337 12761 27.0228 up up correct
PCEF.US Invesco Exchange 20190410 0 22.37 22.48 22.37 22.45 88731 18.2842 up up correct
PCY.US Invesco Exchange 20190410 0 28.06 28.08 28.01 28.03 1047605 24.5787 down up incorrect
PDN.US Invesco FTSE RAFI Developed Markets ex 20190410 0 30.33 30.4444 30.33 30.4444 14122 28.311 up up correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20190410 0 43.89 44.04 43.8557 44.04 2962 43.2299 up down incorrect
PEXL.US Pacer Funds Trust 20190410 0 25.8264 25.8264 25.8264 25.8264 0 25.4865
PFFA.US ETFis Series Trust I 20190410 0 25.59 25.59 25.45 25.545 6867 19.7598 down down correct
PFFD.US Global X U.S. Preferred ETF 20190410 0 24.3 24.3 24.1791 24.2 55847 20.9699 down down correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20190410 0 24.8385 24.8805 24.8369 24.8805 3084 18.9924 up up correct
PFFR.US ETFis Series Trust I 20190410 0 24.5599 24.5599 24.4703 24.55 9516 20.7054 down down correct
PFIG.US Invesco Exchange 20190410 0 25.4 25.44 25.3841 25.4184 12989 23.3797 up up correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20190410 0 19.37 19.446 19.37 19.42 119561 16.9394 up up correct
PGAL.US Global X MSCI Portugal ETF 20190410 0 10.98 11.0456 10.98 11.0419 2342 10.0892 up down incorrect
PGF.US Invesco Financial Preferred ETF 20190410 0 18.37 18.43 18.37 18.41 288776 16.059 up up correct
PGHY.US Invesco Exchange 20190410 0 23.21 23.25 23.17 23.19 51800 20.0389 down down correct
PGM.US iPath Series B Bloomberg Platinum Subindex Total Return ETN 20190410 0 44.4666 44.4666 44.4666 44.4666 0 44.4666
PGX.US Invesco Preferred ETF 20190410 0 14.53 14.59 14.53 14.56 1865273 135.4686 up down incorrect
PHB.US Invesco Exchange 20190410 0 18.74 18.8 18.74 18.79 210343 16.9015 up up correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20190410 0 28.175 28.1794 28.15 28.1511 730 27.4263 down down correct
PHYL.US PGIM Active High Yield Bond ETF 20190410 0 40.6174 40.7094 40.6174 40.7094 620 33.9097 up up correct
PHYS.US Sprott Physical Gold Trust 20190410 0 10.54 10.59 10.54 10.56 192100 10.56 up up correct
PICB.US Invesco Exchange 20190410 0 26.25 26.26 26.06 26.19 7820 25.2325 down down correct
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20190410 0 23.8509 23.8593 23.8256 23.8256 519 23.7701 down down correct
PIN.US Invesco India ETF 20190410 0 25.43 25.5149 25.43 25.47 18399 18.4195 up down incorrect
PJP.US Invesco Dynamic Pharmaceuticals ETF 20190410 0 65.32 65.47 65.27 65.45 23107 63.8773 up down incorrect
PKB.US Invesco Dynamic Building & Construction ETF 20190410 0 28.61 28.789 28.4847 28.74 19405 28.4329 up down incorrect
PLTM.US GraniteShares Platinum Trust 20190410 0 8.9 9.03 8.88 9.02 8372 9.02 up up correct
PPA.US Invesco Aerospace & Defense ETF 20190410 0 58.61 58.61 58.19 58.52 30516 56.9951 down up incorrect
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20190410 0 84.49 85.85 84.43 85.34 69751 85.34 up up correct
PQIN.US PGIM ETF Trust 20190410 0 52.399 52.399 52.399 52.399 0 48.4309
PREF.US Principal Spectrum Preferred Securities Active ETF 20190410 0 94.9 94.91 94.845 94.8853 1636 16.862 down down correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20190410 0 115.45 115.76 115.2 115.74 117817 109.0712 up up correct
PSI.US Invesco Dynamic Semiconductors ETF 20190410 0 55.33 56.05 55.33 55.94 25222 55.3466 up up correct
PSJ.US Invesco Dynamic Software ETF 20190410 0 92.35 93.355 92.16 93.3 37770 87.6681 up up correct
PSK.US SPDR ICE Preferred Securities ETF 20190410 0 42.68 42.695 42.6 42.65 66055 36.7753 down down correct
PSLV.US Sprott Physical Silver Trust 20190410 0 5.55 5.55 5.53 5.53 183415 5.53 down down correct
PSP.US Invesco Exchange 20190410 0 11.61 11.73 11.61 11.73 47376 9.3225 up up correct
PSQ.US ProShares Trust 20190410 0 28.65 28.68 28.53 28.55 627012 28.1583 down down correct
PSR.US Invesco Active U.S. Real Estate Fund 20190410 0 89.5 90.185 89.5 90.0169 2707 82.7743 up up correct
PST.US ProShares UltraShort 7 20190410 0 21.03 21.035 20.9793 21 32707 20.6617 down down correct
PULS.US PGIM Ultra Short Bond ETF 20190410 0 50.06 50.06 50.05 50.06 71867 47.5683
PUTW.US WisdomTree Trust 20190410 0 27.1607 27.34 27.08 27.18 26463 26.4033 up up correct
PVI.US Invesco Exchange 20190410 0 24.911 24.911 24.9009 24.9009 301 24.6255 down down correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20190410 0 48.23 48.3033 48.15 48.25 61986 47.8855 up up correct
PWC.US Invesco Dynamic Market ETF 20190410 0 97.94 98.445 97.94 98.4028 1117 95.6793 up up correct
PWV.US Invesco Dynamic Large Cap Value ETF 20190410 0 36.02 36.18 35.97 36.16 99609 33.7567 up up correct
PWZ.US Invesco Exchange 20190410 0 26.25 26.32 26.25 26.31 22710 24.633 up up correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20190410 0 19.76 20.1201 19.76 20.0528 4860 18.4953 up down incorrect
PXF.US Invesco FTSE RAFI Developed Markets ex 20190410 0 41.478 41.635 41.461 41.6 24600 37.7501 up down incorrect
PXH.US Invesco Exchange 20190410 0 22.12 22.2 22.1 22.18 104314 19.8361 up up correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20190410 0 7.45 7.52 7.45 7.47 9211 6.8086 up up correct
PXQ.US Invesco Dynamic Networking ETF 20190410 0 59.7 60.31 59.7 60.31 2080 59.6739 up up correct
PYPE.US UBS ETRACS NYSE Pickens Core Midstream Index ETN 20190410 0 23.0265 23.0265 23.0265 23.0265 0 17.8037
PZA.US Invesco Exchange 20190410 0 25.62 25.63 25.59 25.61 277692 23.8928 down down correct
PZD.US Invesco MSCI Sustainable Future ETF 20190410 0 43.54 43.7419 43.504 43.7419 5863 43.2781 up up correct
PZT.US Invesco Exchange 20190410 0 24.56 24.56 24.4964 24.535 3438 22.7749 down down correct
QAI.US IQ Hedge Multi 20190410 0 30.22 30.27 30.21 30.26 97880 29.115 up up correct
QARP.US DBX ETF Trust 20190410 0 26.9725 26.9912 26.91 26.95 14584 25.6145 down down correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20190410 0 45.13 45.34 45.13 45.2783 10225 41.9464 up down incorrect
QDF.US FlexShares Trust 20190410 0 45.36 45.56 45.33 45.53 39407 42.2147 up down incorrect
QDIV.US Global X S&P 500 Quality Dividend ETF 20190410 0 25.7601 25.7757 25.7601 25.7757 235 23.7284 up up correct
QDYN.US FlexShares Quality Dividend Dynamic Index Fund 20190410 0 44.5593 44.5593 44.5593 44.5593 2 41.0336
QED.US IndexIQ ETF Trust 20190410 0 21.15 21.17 21.15 21.17 185 19.845 up up correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20190410 0 62.75 63.03 62.75 62.8912 5639 58.3117 up up correct
QEMM.US SPDR Index Shares Funds 20190410 0 60.82 60.8681 60.65 60.82 5765 56.0622
QGRO.US American Century U.S. Quality Growth ETF 20190410 0 40.6101 40.8003 40.6101 40.7701 1304 40.3774 up up correct
QID.US ProShares UltraShort QQQ 20190410 0 32.57 32.66 32.3 32.34 1450161 126.9156 down down correct
QINT.US American Century Quality Diversified International ETF 20190410 0 39.07 39.1494 39.07 39.081 1234 36.8115 up up correct
QLD.US ProShares Ultra QQQ 20190410 0 94.88 95.67 94.64 95.66 855597 23.89 up up correct
QLTA.US iShares Aaa 20190410 0 51.99 52.0399 51.9 52.02 15031 48.7221 up up correct
QMN.US IQ Hedge Market Neutral Tracker ETF 20190410 0 26.175 26.175 26.175 26.175 197 25.2262
QQQE.US Direxion NASDAQ 20190410 0 49.25 49.5 49.182 49.3983 102020 46.9219 up up correct
QSY.US WisdomTree U.S. Quality Shareholder Yield Fund 20190410 0 87.4162 87.4162 87.4162 87.4162 8 41.6071
QTUM.US Defiance Quantum ETF 20190410 0 24.6 24.6899 24.5786 24.6742 1647 24.2656 up up correct
QUS.US SPDR MSCI USA StrategicFactors ETF 20190410 0 84.4599 84.57 84.37 84.4959 5509 80.2499 up up correct
QWLD.US SPDR MSCI World StrategicFactors ETF 20190410 0 78.2226 78.2226 78.2088 78.2088 1500 73.6217 down down correct
RAAX.US VanEck Inflation Allocation ETF 20190410 0 25.52 25.66 25.52 25.6019 5791 23.5082 up up correct
RAVI.US FlexShares Ready Access Variable Income Fund 20190410 0 75.49 75.49 75.45 75.49 8362 72.4949
RBIN.US Nationwide Risk 20190410 0 24.8792 24.8792 24.8792 24.8792 200 23.1698
RBUS.US Nationwide Risk 20190410 0 27.5638 27.5638 27.5638 27.5638 0 26.3818
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20190410 0 106.84 107.4574 106.84 107.4574 2907 104.0662 up up correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20190410 0 38.58 38.63 38.48 38.56 266387 34.0538 down down correct
RDOG.US ALPS REIT Dividend Dogs ETF 20190410 0 47.21 47.37 47.21 47.37 2600 42.0806 up up correct
REET.US iShares Global REIT ETF 20190410 0 26.65 26.86 26.65 26.81 133032 23.9959 up up correct
REK.US ProShares Short Real Estate 20190410 0 14.11 14.11 14.048 14.048 2207 13.9124 down down correct
REML.US Credit Suisse X 20190410 0 24.97 24.99 24.8 24.96 84294 15.2937 down down correct
RESP.US WisdomTree U.S. ESG Fund 20190410 0 32.95 33.0608 32.95 33.0608 1272 31.5239 up up correct
RETL.US Direxion Daily Retail Bull 3X Shares 20190410 0 29.6 30.71 29.6 30.71 7029 11.9371 up up correct
REW.US ProShares UltraShort Technology 20190410 0 9.46 9.46 9.3234 9.3245 2071 73.8321 down up incorrect
REZ.US iShares Trust 20190410 0 70.23 70.69 70.1702 70.69 28044 65.3002 up up correct
RFCI.US ALPS ETF Trust 20190410 0 24.3904 24.478 24.38 24.43 5765 22.7691 up up correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20190410 0 32.536 32.6651 32.536 32.6651 4370 31.1181 up up correct
RFFC.US RiverFront Dynamic US Flex 20190410 0 33.48 33.633 33.48 33.6156 3566 32.4807 up up correct
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20190410 0 153.2779 153.788 153.2779 153.5161 3376 152.0665 up up correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20190410 0 68.25 69.2406 68.25 69.1734 2894 65.465 up up correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20190410 0 122.57 122.7679 121.7389 122.4796 5133 118.7095 down down correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20190410 0 130.4 131.2699 130.2934 131.13 9217 123.1794 up up correct
RIGS.US RiverFront Strategic Income Fund 20190410 0 24.74 24.74 24.65 24.6963 31545 22.6051 down down correct
RINF.US ProShares Inflation Expectations ETF 20190410 0 27.63 27.8 27.63 27.7912 642 26.2656 up up correct
RJA.US ELEMENTS Linked to the Rogers International Commodity Index 20190410 0 5.51 5.5498 5.51 5.53 9836 5.53 up down incorrect
RJI.US ELEMENTS Linked to the Rogers International Commodity Index 20190410 0 5.44 5.46 5.43 5.44 27716 5.44
RJN.US ELEMENTS Linked to the Rogers International Commodity Index 20190410 0 3.175 3.175 3.175 3.175 10 3.175
RJZ.US ELEMENTS Linked to the Rogers International Commodity Index 20190410 0 8.12 8.12 8.12 8.12 7 8.12
RLY.US SSGA Active Trust 20190410 0 25.48 25.6351 25.48 25.595 12122 21.5447 up up correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20190410 0 24.0328 24.0699 23.9 23.92 38114 21.4333 down down correct
ROBO.US Robo Global Robotics and Automation Index ETF 20190410 0 40.47 40.79 40.47 40.77 151476 40.4701 up down incorrect
RODM.US Lattice Strategies Trust 20190410 0 28.42 28.47 28.38 28.46 374218 25.676 up up correct
ROKT.US SPDR Kensho Final Frontiers ETF 20190410 0 30.7 30.74 30.7 30.74 600 29.8748 up up correct
ROM.US ProShares Trust 20190410 0 117.29 118.55 117.1126 118.41 46469 29.5341 up up correct
ROOF.US IQ U.S. Real Estate Small Cap ETF 20190410 0 25.1 25.4199 25.1 25.37 20173 22.2567 up up correct
ROSC.US Hartford Multifactor Small Cap ETF 20190410 0 30.02 30.062 30.016 30.042 9900 27.9184 up up correct
ROUS.US Hartford Multifactor US Equity ETF 20190410 0 31.56 31.6822 31.48 31.6765 21663 29.9653 up up correct
RPG.US Invesco S&P 500 Pure Growth ETF 20190410 0 117.44 117.9808 117.44 117.92 56945 116.345 up up correct
RPV.US Invesco S&P 500 Pure Value ETF 20190410 0 64.57 65.05 64.37 64.98 61017 60.7591 up up correct
RSP.US Invesco S&P 500 Equal Weight ETF 20190410 0 106.4 106.81 106.23 106.77 471838 101.6289 up up correct
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20190410 0 107.9471 108.4 107.8029 108.3044 2320 102.7986 up up correct
RUSL.US Direxion Shares ETF Trust 20190410 0 42.29 43.2 42.249 42.87 160327 41.5459 up up correct
RVNU.US DBX ETF Trust 20190410 0 27.08 27.08 27.04 27.0601 5720 25.2939 down down correct
RWGV.US Direxion Shares ETF Trust 20190410 0 57.58 57.81 57.53 57.81 25700 57.0304 up down incorrect
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20190410 0 66.45 67.3799 66.45 67.3 17455 65.2038 up up correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20190410 0 61.07 61.8079 61.07 61.7212 11213 59.7202 up up correct
RWL.US Invesco S&P 500 Revenue ETF 20190410 0 52.52 52.6079 52.344 52.58 40014 49.9201 up up correct
RWM.US ProShares Short Russell2000 20190410 0 40.11 40.13 39.6167 39.62 544824 39.1163 down down correct
RWO.US SPDR Index Shares Funds 20190410 0 49.93 50.25 49.9201 50.19 59759 45.2966 up down incorrect
RWR.US SPDR Dow Jones REIT ETF 20190410 0 99.07 99.8886 98.99 99.81 118676 90.1403 up up correct
RWVG.US Direxion Shares ETF Trust 20190410 0 53.47 53.56 53.445 53.52 25800 51.3345 up up correct
RWX.US SPDR Dow Jones International Real Estate ETF 20190410 0 39 39.13 39 39.08 262767 33.162 up up correct
RXD.US ProShares UltraShort Health Care 20190410 0 21.92 22.0521 21.92 22.0521 112 43.5757 up up correct
RXI.US iShares Trust 20190410 0 116.59 116.98 116.24 116.98 15839 113.5246 up up correct
RXL.US ProShares Ultra Health Care 20190410 0 104.72 104.74 104.54 104.61 7598 52.0087 down down correct
RYE.US Invesco Exchange 20190410 0 51.48 52.01 51.48 51.76 53272 47.696 up down incorrect
RYF.US Invesco S&P 500 Equal Weight Financials ETF 20190410 0 41.41 41.65 41.27 41.62 12980 39.1881 up up correct
RYH.US Invesco S&P 500 Equal Weight Health Care ETF 20190410 0 199.24 199.53 198.78 199.28 10301 196.099 up up correct
RYJ.US Invesco Raymond James SB 20190410 0 44.5 44.859 44.5 44.82 3667 44.3638 up up correct
RYT.US Invesco S&P 500 Equal Weight Technology ETF 20190410 0 175.44 176.74 175.44 176.53 55598 171.2702 up up correct
RYU.US Invesco S&P 500 Equal Weight Utilities ETF 20190410 0 96.2 96.8827 95.63 95.74 32331 88.5079 down down correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20190410 0 114.69 116.52 114.69 116.34 6265 114.5622 up up correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20190410 0 66.76 67.69 66.76 67.6121 20241 65.8213 up up correct
SAA.US ProShares Trust 20190410 0 99.7573 100.5034 99.7573 100.5034 578 20.0274 up up correct
SBB.US ProShares Short SmallCap600 20190410 0 32.5 32.5 32.1872 32.1872 503 31.9085 down down correct
SBIO.US ALPS ETF Trust 20190410 0 36.48 36.83 36.48 36.8 27600 36.7863 up up correct
SBM.US ProShares Short Basic Materials 20190410 0 18.15 18.1504 18.15 18.1504 100 18.0813 up up correct
SCC.US ProShares UltraShort Consumer Services 20190410 0 15.83 15.83 15.7381 15.7381 400 30.872 down down correct
SCHA.US Schwab U.S. Small 20190410 0 71.07 71.849 71.0417 71.84 299303 69.1233 up up correct
SCHB.US Schwab U.S. Broad Market ETF 20190410 0 69.23 69.47 69.17 69.47 473796 66.1886 up down incorrect
SCHC.US Schwab Strategic Trust 20190410 0 32.89 33.03 32.8751 33.01 215385 30.4884 up up correct
SCHD.US Schwab U.S. Dividend Equity ETF 20190410 0 53.07 53.1401 52.9044 53.1 542900 48.3781 up up correct
SCHE.US Schwab Emerging Markets Equity ETF 20190410 0 26.89 26.96 26.83 26.93 796111 24.7832 up down incorrect
SCHF.US Schwab Strategic Trust 20190410 0 31.87 31.95 31.8299 31.94 2284188 29.4049 up up correct
SCHG.US Schwab Strategic Trust 20190410 0 81.16 81.3399 81.0196 81.32 203962 79.8541 up up correct
SCHH.US Schwab U.S. REIT ETF 20190410 0 44.48 44.85 44.41 44.84 532346 41.6715 up up correct
SCHK.US Schwab 1000 ETF 20190410 0 28.3 28.3999 28.29 28.38 108669 27.0754 up down incorrect
SCHM.US Schwab U.S. Mid 20190410 0 56.33 56.77 56.33 56.75 167766 54.5271 up up correct
SCHO.US Schwab Short 20190410 0 50.07 50.0817 50.06 50.06 397292 48.4016 down down correct
SCHP.US Schwab U.S. TIPS ETF 20190410 0 54.93 55.03 54.93 55.01 512006 51.0085 up up correct
SCHR.US Schwab Strategic Trust 20190410 0 53.51 53.57 53.51 53.53 369209 51.2687 up up correct
SCHV.US Schwab Strategic Trust 20190410 0 55.53 55.6561 55.445 55.61 195629 51.2559 up up correct
SCHX.US Schwab U.S. Large 20190410 0 68.85 69.01 68.75 69 578035 65.7309 up up correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20190410 0 51.61 51.6866 51.61 51.67 492277 48.3335 up up correct
SCJ.US iShares MSCI Japan Small 20190410 0 70.77 70.77 70.27 70.42 2422533 65.411 down up incorrect
SCO.US ProShares UltraShort Bloomberg Crude Oil 20190410 0 14.71 14.8063 14.51 14.59 3302550 58.36 down down correct
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20190410 0 19.8198 19.8198 19.8198 19.8198 0 16.3778
SDD.US ProShares UltraShort SmallCap600 20190410 0 13.2453 13.2453 13.14 13.14 515 104.3725 down up incorrect
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20190410 0 14.49 14.539 14.48 14.5151 6603 12.0746 up up correct
SDGA.US Impact Shares Sustainable Development Goals Global Equity ETF 20190410 0 20.3849 20.3849 20.3849 20.3849 83 19.6198
SDIV.US Global X SuperDividend ETF 20190410 0 18.19 18.26 18.15 18.25 229900 14.5796 up up correct
SDOG.US ALPS Sector Dividend Dogs ETF 20190410 0 43.81 43.92 43.672 43.88 91042 39.3889 up up correct
SDOW.US ProShares UltraPro Short Dow30 20190410 0 13.2 13.36 13.1935 13.27 1718082 209.0492 up up correct
SDP.US ProShares UltraShort Utilities 20190410 0 18.655 19.0101 18.655 19.0101 1294 37.7456 up up correct
SDS.US ProShares UltraShort S&P500 20190410 0 32.15 32.26 32.02 32.03 2745526 31.5716 down down correct
SDY.US SPDR S&P Dividend ETF 20190410 0 100.09 100.45 99.99 100.42 595352 91.958 up up correct
SEF.US ProShares Short Financials 20190410 0 22.3 22.3299 22.2 22.2213 2037 22.0069 down down correct
SGDJ.US Sprott Funds Trust 20190410 0 28.25 28.25 27.54 27.66 3386 26.2931 down down correct
SGDM.US Sprott Gold Miners ETF 20190410 0 19.32 19.39 19.0601 19.12 17343 18.7399 down down correct
SGG.US iPath Series B Bloomberg Sugar Subindex Total Return ETN 20190410 0 44.85 45.04 44.85 45 700 45 up up correct
SGOL.US Aberdeen Standard Gold ETF Trust 20190410 0 125.69 126.32 125.69 126.08 21547 12.608 up up correct
SH.US ProShares Short S&P500 20190410 0 27.19 27.23 27.13 27.14 2589695 26.7796 down down correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20190410 0 71.73 71.8938 71.6999 71.8065 13765 68.9079 up down incorrect
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20190410 0 48.4 48.44 48.4 48.41 183163 46.6912 up up correct
SHYG.US iShares Trust 20190410 0 46.61 46.69 46.61 46.68 347256 40.5566 up up correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20190410 0 49.31 49.31 49.2923 49.2923 512 42.2431 down down correct
SIJ.US ProShares UltraShort Industrials 20190410 0 13.9 13.9 13.7201 13.7731 4189 54.518 down up incorrect
SIL.US Global X Silver Miners ETF 20190410 0 26.6 26.67 26.3846 26.4 64356 25.3513 down down correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20190410 0 9.05 9.05 8.86 8.86 33181 8.604 down down correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20190410 0 28.83 28.896 28.83 28.896 300 28.0666 up up correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20190410 0 14.77 14.85 14.77 14.78 36704 14.78 up up correct
SIZE.US iShares MSCI USA Size Factor ETF 20190410 0 89.74 90.1 89.62 90.09 8914 86.2783 up up correct
SJB.US ProShares Trust 20190410 0 21.82 21.82 21.73 21.74 25585 21.5189 down down correct
SJNK.US SPDR Series Trust 20190410 0 27.23 27.27 27.22 27.27 1717556 23.71 up up correct
SKF.US ProShares UltraShort Financials 20190410 0 18.7 18.759 18.5101 18.55 33135 36.7577 down down correct
SLV.US iShares Silver Trust 20190410 0 14.25 14.34 14.25 14.28 4843358 14.1803 up up correct
SLX.US VanEck Vectors Steel ETF 20190410 0 41.42 41.42 41.08 41.21 14663 36.8053 down down correct
SLY.US SPDR Series Trust 20190410 0 67.82 68.73 67.82 68.66 29241 65.8991 up up correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20190410 0 60.54 61.3667 60.53 61.33 158596 59.764 up up correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20190410 0 61.47 62.2934 61.44 62.25 107507 59.0279 up up correct
SMDD.US ProShares UltraPro Short MidCap400 20190410 0 8.24 8.24 8.0929 8.0929 1033 256.5914 down down correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20190410 0 21.49 21.49 21.0646 21.3 49140 13.4887 down down correct
SMLF.US iShares MSCI USA Small 20190410 0 40.843 41.265 40.8335 41.19 123440 39.5974 up up correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20190410 0 3.31 3.35 3.31 3.35 27210 2.9203 up down incorrect
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20190410 0 92.54 93.33 92.4824 93.33 8068 86.6714 up down incorrect
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20190410 0 50.22 50.22 50.09 50.155 2991 48.635 down down correct
SMN.US ProShares Trust 20190410 0 26.45 26.4886 26.27 26.4886 680 52.713 up up correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20190410 0 65 65.4 65 65.4 1400 65.0599 up up correct
SOXL.US Direxion Shares ETF Trust 20190410 0 158.09 163.5 157.8 162.17 901861 10.7394 up down incorrect
SOXS.US Direxion Shares ETF Trust 20190410 0 5.66 5.68 5.47 5.52 42320 654.6025 down down correct
SOYB.US Teucrium Soybean 20190410 0 16.06 16.0899 16.0501 16.0785 6745 16.0785 up up correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20190410 0 28.43 28.43 28.4 28.42 447366 26.5745 down down correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20190410 0 31.94 31.97 31.81 31.87 7500 29.3648 down down correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20190410 0 27.62 27.62 27.55 27.5691 3346 27.2318 down down correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20190410 0 26.486 26.5442 26.408 26.537 28757 24.0563 up up correct
SPDW.US SPDR Portfolio Developed World ex 20190410 0 29.71 29.78 29.67 29.77 707346 27.3858 up down incorrect
SPEM.US SPDR Portfolio Emerging Markets ETF 20190410 0 36.86 36.9 36.73 36.84 555311 33.9388 down down correct
SPEU.US SPDR Portfolio Europe ETF 20190410 0 33.67 33.74 33.64 33.7 7700 31.0479 up up correct
SPFF.US Global X SuperIncome Preferred ETF 20190410 0 11.66 11.7 11.66 11.67 173179 9.9574 up up correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20190410 0 39.965 40.055 39.955 40.005 11400 38.0652 up up correct
SPGP.US Invesco S&P 500 GARP ETF 20190410 0 54.51 54.74 54.5 54.71 15100 53.2589 up up correct
SPHB.US Invesco S&P 500 High Beta ETF 20190410 0 42.95 43.32 42.95 43.32 88549 41.0696 up up correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20190410 0 42.94 43.043 42.87 43.02 494380 38.0698 up up correct
SPHQ.US Invesco S&P 500 Quality ETF 20190410 0 32.71 32.8201 32.71 32.81 161413 31.3433 up down incorrect
SPHY.US SPDR Series Trust 20190410 0 26.04 26.04 26.02 26.03 26800 22.2266 down down correct
SPIB.US SPDR Series Trust 20190410 0 34.07 34.15 34.0638 34.14 5298785 32.1304 up up correct
SPIP.US SPDR Series Trust 20190410 0 27.75 27.79 27.745 27.78 232800 25.5302 up up correct
SPLB.US SPDR Series Trust 20190410 0 27.08 27.16 27.07 27.11 358228 24.7525 up up correct
SPLG.US SPDR Portfolio S&P 500 ETF 20190410 0 33.84 33.92 33.7943 33.92 360521 32.3334 up up correct
SPLV.US Invesco Exchange 20190410 0 52.79 52.92 52.67 52.82 2280099 49.9275 up up correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20190410 0 25.73 25.75 25.71 25.71 55600 23.8103 down down correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20190410 0 33.93 34.2599 33.9283 34.24 191902 32.7737 up up correct
SPMO.US Invesco S&P 500 Momentum ETF 20190410 0 39.52 39.6364 39.52 39.5631 6111 38.2714 up up correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20190410 0 10.7 10.86 10.7 10.83 22495 10.83 up up correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20190410 0 30.45 30.49 30.45 30.48 1745426 28.9323 up up correct
SPSM.US SPDR Series Trust 20190410 0 30.8 31.1071 30.79 31.1 242229 29.7094 up up correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20190410 0 60.11 60.18 60.11 60.16 113684 29.2639 up down incorrect
SPTL.US SPDR Series Trust 20190410 0 35.79 35.86 35.74 35.79 965401 33.9776
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20190410 0 35.82 35.93 35.7557 35.93 384042 34.2602 up up correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20190410 0 29.7 29.7 29.685 29.7 262102 28.9644
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20190410 0 54.17 54.44 54.15 54.3592 23404 47.6229 up up correct
SPVM.US Invesco Exchange 20190410 0 39.0786 39.0786 38.89 38.9649 5295 36.6339 down down correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20190410 0 34.47 34.47 34.3393 34.4637 555 31.9109 down down correct
SPXB.US ProShares S&P 500 Bond ETF 20190410 0 82.58 82.66 82.54 82.66 3051 76.7889 up up correct
SPXE.US ProShares S&P 500 ex 20190410 0 60.5738 60.792 60.5738 60.7849 618 58.6482 up up correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20190410 0 49.26 49.56 49.01 49.51 3316357 48.8365 up up correct
SPXN.US ProShares S&P 500 ex 20190410 0 59.8705 59.8705 59.8705 59.8705 0 57.7485
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20190410 0 197.9 198.9 196.7 196.9 396800 194.7657 down down correct
SPXT.US ProShares S&P 500 ex 20190410 0 54.23 54.2878 54.22 54.2878 3448 51.8557 up up correct
SPXU.US ProShares UltraPro Short S&P500 20190410 0 29.93 30.075 29.7316 29.77 2223337 146.6048 down down correct
SPXV.US ProShares S&P 500 ex 20190410 0 60.1776 60.1776 60.1776 60.1776 53 57.6374
SPY.US SPDR S&P 500 ETF Trust 20190410 0 287.77 288.3899 287.31 288.29 52601499 275.3 up up correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20190410 0 38.45 38.5896 38.4 38.57 235311 33.7912 up up correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20190410 0 37.77 37.84 37.72 37.83 537610 36.7125 up up correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20190410 0 30.93 30.986 30.845 30.98 223874 28.8895 up down incorrect
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20190410 0 69.97 70.16 69.97 70.1147 5969 67.2917 up up correct
SRLN.US SPDR Blackstone Senior Loan ETF 20190410 0 46.34 46.4 46.32 46.4 325811 40.5236 up up correct
SRS.US ProShares Trust 20190410 0 22.39 22.42 22.16 22.16 19546 43.7058 down up incorrect
SRTY.US ProShares Trust 20190410 0 24.33 24.38 23.45 23.46 696640 115.6736 down down correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20190410 0 28.7 28.92 28.7 28.8505 8942 27.6383 up up correct
SSG.US ProShares UltraShort Semiconductors 20190410 0 12.22 12.29 11.99 12 10900 380.4362 down down correct
SSO.US ProShares Ultra S&P500 20190410 0 121.93 122.4367 121.55 122.33 671452 60.5911 up up correct
SSPY.US Syntax ETF Trust 20190410 0 46.658 46.722 46.658 46.722 1200 44.7544 up up correct
STIP.US iShares 0 20190410 0 99.81 99.89 99.81 99.89 100881 92.5406 up up correct
STPZ.US PIMCO 1 20190410 0 51.76 51.84 51.76 51.83 16407 48.3582 up down incorrect
SUB.US iShares Short 20190410 0 105.8 105.82 105.73 105.81 158434 102.5326 up up correct
SUSA.US iShares MSCI USA ESG Select ETF 20190410 0 120.3 120.8262 120.3 120.79 54228 58.1231 up up correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20190410 0 26.43 26.57 26.43 26.5246 6495 25.2035 up up correct
SZK.US ProShares UltraShort Consumer Goods 20190410 0 13.9499 13.9499 13.8905 13.8905 517 54.9008 down down correct
SZNE.US Pacer Funds Trust 20190410 0 27.7 27.7948 27.7 27.7948 1213 26.8606 up up correct
TAGS.US Teucrium Commodity Trust 20190410 0 19.7751 19.7751 19.6498 19.6498 593 19.6498 down down correct
TAN.US Invesco Exchange 20190410 0 24.58 24.93 24.54 24.87 198029 24.7726 up down incorrect
TAXF.US American Century Diversified Municipal Bond ETF 20190410 0 51.045 51.045 51.045 51.045 11 48.2661
TBF.US ProShares Short 20+ Year Treasury 20190410 0 21.84 21.88 21.805 21.85 310509 21.5112 up down incorrect
TBT.US ProShares UltraShort 20+ Year Treasury 20190410 0 33.26 33.37 33.14 33.29 2378930 32.6233 up up correct
TBX.US ProShares Trust 20190410 0 27.9353 27.9353 27.9 27.91 289296 27.5557 down down correct
TDTF.US FlexShares iBoxx 5 20190410 0 24.87 24.92 24.87 24.92 165753 23.1119 up up correct
TDTT.US FlexShares Trust 20190410 0 24.34 24.38 24.34 24.365 48563 22.5796 up up correct
TECL.US Direxion Shares ETF Trust 20190410 0 149.23 152.13 149.11 152.13 2061340 15.0339 up down incorrect
TECS.US Direxion Shares ETF Trust 20190410 0 14.27 14.27 13.96 13.96 361390 1377.9098 down down correct
TERM.US EquityCompass Tactical Risk Manager ETF 20190410 0 17.9299 17.9299 17.8701 17.9 5937 17.1258 down down correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20190410 0 49.07 49.14 49.07 49.1 124756 46.5242 up up correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20190410 0 50.29 50.31 50.29 50.29 139012 49.2459
THD.US iShares MSCI Thailand ETF 20190410 0 89.91 90.17 89.765 89.97 125170 83.2596 up down incorrect
TIP.US iShares TIPS Bond ETF 20190410 0 112.92 113.0683 112.91 113.03 1665163 105.0746 up up correct
TIPX.US SPDR Bloomberg Barclays 1 20190410 0 19.32 19.34 19.312 19.34 5959 17.7896 up up correct
TIPZ.US PIMCO ETF Trust 20190410 0 57.8 57.8116 57.7676 57.8048 911 53.6457 up up correct
TLH.US iShares Trust 20190410 0 136.15 136.3552 136.1 136.21 48891 128.5062 up up correct
TLTD.US FlexShares Morningstar Developed Markets ex 20190410 0 61.8813 62.02 61.8813 61.9478 7137 56.4957 up up correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20190410 0 54.979 55.16 54.979 55.13 18771 50.4908 up up correct
TMF.US Direxion Shares ETF Trust 20190410 0 20.64 20.74 20.54 20.61 569318 19.602 down down correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20190410 0 16.78 16.82 16.66 16.78 39442 165.1544
TNA.US Direxion Shares ETF Trust 20190410 0 63.84 66.13 63.68 66.1 4044263 65.6935 up up correct
TOK.US iShares MSCI Kokusai ETF 20190410 0 67.09 67.1666 66.99 67.1666 1164 63.4622 up up correct
TOLZ.US ProShares Trust 20190410 0 44.25 44.25 44.1 44.1 4729 40.18 down down correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20190410 0 48.16 48.2 48.16 48.18 353626 44.2964 up up correct
TPAY.US Managed Portfolio Series 20190410 0 27.965 28.43 27.965 28.074 1600 27.5237 up up correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20190410 0 28.4155 28.91 28.19 28.8415 5153 28.5414 up up correct
TPYP.US Tortoise North American Pipeline Fund 20190410 0 23.86 23.9912 23.86 23.87 45643 20.7373 up up correct
TTT.US ProShares Trust 20190410 0 23.47 23.56 23.35 23.4809 21876 92.2844 up up correct
TWM.US ProShares UltraShort Russell2000 20190410 0 15.04 15.06 14.66 14.66 657138 57.9805 down up incorrect
TYD.US Direxion Daily 7 20190410 0 45.33 45.5932 45.33 45.51 2451 41.1276 up up correct
TYO.US Direxion Daily 7 20190410 0 13.01 13.01 12.91 12.9138 1382 12.7396 down down correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20190410 0 9.41 9.42 9.05 9.06 13618591 358.5247 down down correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20190410 0 13.48 13.77 13.45 13.7372 187812 22.9867 up up correct
UBR.US ProShares Ultra MSCI Brazil Capped 20190410 0 73.96 75.23 73.3984 74.1324 3211 73.7527 up up correct
UBT.US ProShares Trust 20190410 0 80.15 80.4 80.015 80.11 4579 39.4767 down down correct
UCC.US ProShares Trust 20190410 0 104.2242 104.4889 103.88 104.4889 882 52.1249 up up correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20190410 0 15.21 15.21 15.21 15.21 2 15.21
UCO.US ProShares Ultra Bloomberg Crude Oil 20190410 0 24.6 24.87 24.4 24.73 1764883 618.25 up down incorrect
UCON.US First Trust Exchange 20190410 0 25.451 25.486 25.45 25.475 3672 23.5351 up up correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20190410 0 20.74 20.8 20.7378 20.79 59588 20.5013 up up correct
UDOW.US ProShares Trust 20190410 0 99.33 99.41 98.22 98.94 666470 48.9202 down up incorrect
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20190410 0 45.685 45.84 45.685 45.7886 22291 41.5499 up up correct
UGA.US United States Gasoline Fund LP 20190410 0 31.72 32.4149 31.7 32.21 27509 32.21 up up correct
UGE.US ProShares Ultra Consumer Goods 20190410 0 43.6 43.7215 43.6 43.7215 131 42.916 up up correct
UGL.US ProShares Trust II 20190410 0 37.93 38.25 37.91 38.08 62470 38.08 up up correct
UITB.US VictoryShares USAA Core Intermediate 20190410 0 49.8 49.9 49.8 49.8875 13310 46.6743 up up correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20190410 0 46.025 46.1526 46.025 46.1105 4585 42.1471 up up correct
ULE.US ProShares Trust II 20190410 0 14.29 14.42 14.29 14.42 7099 14.42 up up correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20190410 0 40.33 40.33 40.29 40.3236 99683 38.8216 down down correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20190410 0 50.99 51.25 50.99 51.25 7237 48.828 up up correct
UMDD.US ProShares UltraPro MidCap400 20190410 0 107.18 109.6 107.18 109.2624 643 21.6359 up up correct
UMI.US USCF Midstream Energy Income Fund 20190410 0 26.65 26.65 26.65 26.65 1300 24.6156
UNG.US United States Natural Gas Fund LP 20190410 0 23.73 23.895 23.6799 23.74 1105034 23.74 up up correct
UNL.US United States 12 Month Natural Gas Fund LP 20190410 0 10.56 10.625 10.56 10.625 355 10.625 up up correct
UPRO.US ProShares UltraPro S&P500 20190410 0 51.89 52.2194 51.65 52.18 2718542 51.8386 up up correct
UPV.US ProShares Ultra FTSE Europe 20190410 0 47.8 48.09 47.78 48.09 224 47.8194 up up correct
UPW.US ProShares Ultra Utilities 20190410 0 57.26 57.26 56.0454 56.0454 1608 54.1459 down down correct
URA.US Global X Funds 20190410 0 12.89 12.945 12.85 12.86 120214 12.378 down down correct
URE.US ProShares Ultra Real Estate 20190410 0 76.37 77.27 76.37 77.21 7182 74.9626 up down incorrect
URTH.US iShares MSCI World ETF 20190410 0 90.41 90.54 90.22 90.52 78418 85.656 up up correct
URTY.US ProShares Trust 20190410 0 75.22 77.89 74.99 77.8 270082 77.6912 up up correct
USAI.US Pacer American Energy Independence ETF 20190410 0 24.96 24.97 24.9033 24.9047 11115 20.5105 down down correct
USCI.US United States Commodity Index Funds Trust 20190410 0 39.28 39.5716 39.28 39.51 46739 39.51 up up correct
USD.US ProShares Ultra Semiconductors 20190410 0 45.15 46.0633 45.15 45.97 16033 11.3673 up up correct
USDU.US WisdomTree Trust 20190410 0 27.13 27.2361 27.12 27.1736 4319 26.1955 up up correct
USFR.US WisdomTree Trust 20190410 0 25.1 25.11 25.1 25.1 554520 24.6138
USL.US United States 12 Month Oil Fund LP 20190410 0 23.68 23.87 23.68 23.8554 63137 23.8554 up up correct
USO.US United States Oil Fund LP 20190410 0 13.38 13.46 13.33 13.41 16866071 107.28 up down incorrect
USRT.US iShares Core U.S. REIT ETF 20190410 0 51.86 52.22 51.73 52.21 106132 47.8325 up up correct
USSG.US DBX ETF Trust 20190410 0 26.041 26.041 26.041 26.041 500 25.0515
UST.US ProShares Ultra 7 20190410 0 57.66 57.72 57.6 57.6425 2489 56.6444 down down correct
USTB.US VictoryShares USAA Core Short 20190410 0 50.13 50.13 50.0881 50.105 1780 47.139 down down correct
USV.US UBS ETRACS CMCI Silver Total Return ETN 20190410 0 3.257 3.257 3.255 3.255 4338 3.255 down down correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20190410 0 51.79 52.24 51.71 52.22 4811 50.1821 up up correct
UTES.US ETFis Series Trust I 20190410 0 37.33 37.33 37.16 37.16 341 35.0038 down down correct
UTRN.US Vesper U.S. Large Cap Short 20190410 0 25.8471 25.9499 25.8471 25.9113 16155 22.6659 up up correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20190410 0 34.33 35 33.6068 33.6739 24055 30.9971 down down correct
UUP.US Invesco DB US Dollar Index Trust 20190410 0 26.02 26.02 25.93 25.94 1064281 25.4203 down down correct
UVDV.US Spinnaker ETF Series 20190410 0 3026 3026 81 81 189853 4.6551724137931E-5 down up incorrect
UWM.US ProShares Ultra Russell2000 20190410 0 69.46 71.11 69.32 71.08 242199 35.283 up up correct
UXI.US ProShares Ultra Industrials 20190410 0 74.3848 74.75 74.1042 74.5907 877 18.4515 up down incorrect
UYG.US ProShares Ultra Financials 20190410 0 41.49 41.9899 41.44 41.9 44580 39.1753 up down incorrect
UYM.US ProShares Ultra Basic Materials 20190410 0 59.86 60 59.65 59.95 2679 58.381 up down incorrect
VALQ.US American Century ETF Trust 20190410 0 40.2229 40.26 40.2229 40.2555 924 37.8918 up up correct
VAW.US Vanguard Materials Index Fund ETF Shares 20190410 0 127.13 127.3 126.57 127.2 38182 120.736 up up correct
VB.US Vanguard Small 20190410 0 155.32 156.9 155.31 156.81 517435 150.9505 up up correct
VBK.US Vanguard Small 20190410 0 182.49 184.17 182.29 184.13 98039 181.6115 up up correct
VBND.US ETF Series Solutions 20190410 0 48.83 48.89 48.78 48.85 9979 46.3792 up up correct
VBR.US Vanguard Small 20190410 0 131.06 132.348 131.05 132.28 179519 125.1279 up up correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20190410 0 177.14 177.87 176.54 177.85 46949 170.9293 up up correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20190410 0 144.26 144.82 144.23 144.71 64030 134.7951 up up correct
VDE.US Vanguard Energy Index Fund ETF Shares 20190410 0 90.91 91.445 90.86 91.08 98245 80.7187 up up correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20190410 0 41.63 41.73 41.56 41.71 7879787 38.3765 up up correct
VEGA.US AdvisorShares Trust 20190410 0 32.1099 32.1099 31.96 31.96 1982 31.5519 down down correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20190410 0 28.4 28.4 28.1967 28.3415 1780 26.9211 down down correct
VEU.US Vanguard FTSE All 20190410 0 51.27 51.4099 51.2069 51.38 3109551 47.3099 up up correct
VFH.US Vanguard Financials Index Fund ETF Shares 20190410 0 66.26 66.625 65.96 66.57 3922897 62.4319 up up correct
VGFO.US Virtus WMC Global Factor Opportunities ETF 20190410 0 25.7467 25.7467 25.7467 25.7467 0 25.2398
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20190410 0 54.85 55.05 54.7833 55.01 2616946 50.4672 up up correct
VGT.US Vanguard World Fund 20190410 0 205.76 207.1432 205.65 207.12 551808 201.4937 up up correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20190410 0 172.76 173.28 172.6113 172.85 168893 166.0295 up up correct
VIDI.US ETF Series Solutions 20190410 0 24.97 25.04 24.9001 24.94 46175 22.4835 down down correct
VIG.US Vanguard Specialized Funds 20190410 0 110.44 110.67 110.31 110.67 545795 105.2869 up up correct
VIOG.US Vanguard S&P Small 20190410 0 155.68 157.68 155.68 157.5 9300 153.596 up up correct
VIOO.US Vanguard Admiral Funds 20190410 0 142.77 144.6999 142.71 144.64 27262 139.3809 up up correct
VIOV.US Vanguard S&P Small 20190410 0 129.81 131.64 129.69 131.51 13827 125.3418 up up correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20190410 0 141.7 141.84 140.79 141.74 60349 136.0069 up up correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20190410 0 103.4394 103.4394 103.4394 103.4394 133 97.143
VNLA.US Janus Henderson Short Duration Income ETF 20190410 0 49.53 49.53 49.47 49.47 143119 46.9486 down down correct
VNQ.US Vanguard Specialized Funds 20190410 0 87.2 87.77 87.02 87.69 4264767 79.5042 up down incorrect
VO.US Vanguard Mid 20190410 0 163.76 164.472 163.63 164.38 1190220 157.6516 up up correct
VOE.US Vanguard Mid 20190410 0 109.92 110.51 109.76 110.51 229284 103.6895 up down incorrect
VOO.US Vanguard S&P 500 ETF 20190410 0 264.25 264.84 263.85 264.74 2990910 252.6342 up up correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20190410 0 157 157.3 156.81 157.3 43492 153.0435 up up correct
VOOV.US Vanguard Admiral Funds 20190410 0 111.11 111.3 110.83 111.28 25210 104.2665 up up correct
VOT.US Vanguard Mid 20190410 0 145.37 146.03 145.37 146.03 111032 143.5259 up up correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20190410 0 86.3 86.7 86.21 86.7 220550 84.4748 up down incorrect
VPC.US ETFis Series Trust I 20190410 0 25.67 25.81 25.67 25.7301 22331 19.8592 up up correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20190410 0 66.56 66.68 66.51 66.68 687643 61.6806 up up correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20190410 0 128.82 129.79 128.09 128.27 117655 117.843 down down correct
VRAI.US Virtus Real Asset Income ETF 20190410 0 25.98 26.11 25.88 26.02 26000 23.3197 up up correct
VRP.US Invesco Variable Rate Preferred ETF 20190410 0 24.64 24.74 24.64 24.74 160895 21.8011 up up correct
VSL.US Volshares Large Cap ETF 20190410 0 28.5878 28.5878 28.5878 28.5878 0 24.8361
VSS.US Vanguard FTSE All 20190410 0 106.32 106.64 106.22 106.58 111370 98.3421 up down incorrect
VT.US Vanguard Total World Stock Index Fund ETF Shares 20190410 0 74.66 74.84 74.54 74.81 547409 70.4884 up up correct
VTEB.US Vanguard Tax 20190410 0 51.98 52.02 51.98 51.99 381509 49.2594 up up correct
VTI.US Vanguard Index Funds 20190410 0 147.24 147.72 147.0744 147.7 2019021 141.2792 up up correct
VTV.US Vanguard Value Index Fund ETF Shares 20190410 0 109.15 109.32 108.9 109.27 802565 101.5598 up up correct
VUG.US Vanguard Growth Index Fund ETF Shares 20190410 0 159.81 160.31 159.6 160.31 496078 156.9131 up up correct
VUSE.US Vident Core U.S. Equity Fund 20190410 0 31.63 31.87 31.57 31.87 23946 30.6012 up up correct
VV.US Vanguard Large 20190410 0 132.1 132.38 131.9548 132.35 136753 126.5637 up up correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20190410 0 43.94 44.035 43.84 43.97 9027507 40.6122 up up correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20190410 0 117.33 118.49 117.26 118.45 604866 114.3186 up up correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20190410 0 86.79 86.93 86.67 86.91 557125 79.4986 up up correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20190410 0 31 31 30.565 30.7409 1022 30.504 down down correct
WBIF.US Absolute Shares Trust 20190410 0 28.23 28.3765 28.23 28.3765 5188 27.7695 up up correct
WBIG.US WBI BullBear Yield 3000 ETF 20190410 0 24.61 24.6571 24.61 24.652 25059 23.7516 up up correct
WBII.US WBI BullBear Global Income ETF 20190410 0 24.72 24.791 24.72 24.77 17503 22.5846 up up correct
WBIL.US WBI BullBear Quality 3000 ETF 20190410 0 26.67 26.73 26.67 26.73 3998 26.4376 up up correct
WBIY.US WBI Power Factor High Dividend ETF 20190410 0 25.05 25.28 25.05 25.2684 37288 22.1718 up up correct
WDIV.US SPDR Index Shares Funds 20190410 0 67.68 68.06 67.68 67.95 42114 59.1481 up up correct
WEAT.US Teucrium Wheat 20190410 0 5.31 5.3363 5.2983 5.3 59606 5.3 down down correct
WIP.US SPDR FTSE International Government Inflation 20190410 0 54.5 54.7728 54.48 54.72 58151 50.2246 up up correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20190410 0 20.313 20.313 20.3122 20.3122 110 18.7802 down up incorrect
WPS.US iShares Trust 20190410 0 38.51 38.55 38.38 38.47 18549 33.6931 down up incorrect
WTMF.US WisdomTree Managed Futures Strategy Fund 20190410 0 39.02 39.053 38.9901 39.045 29487 33.3723 up up correct
XAR.US SPDR S&P Aerospace & Defense ETF 20190410 0 92.43 92.56 91.83 92.47 69190 90.3182 up up correct
XBI.US SPDR S&P Biotech ETF 20190410 0 91.91 93 91.77 92.8 3226790 92.5742 up up correct
XBUY.US Amplify ETF Trust 20190410 0 27.45 27.5417 27.45 27.5189 250 27.4597 up up correct
XCEM.US Columbia EM Core ex 20190410 0 26.22 26.345 26.22 26.345 368 24.8914 up up correct
XDIV.US Metaurus Equity Component Trust 20190410 0 58.6196 58.6196 58.6196 58.6196 0 58.6196
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20190410 0 12.05 12.2078 12.02 12.09 812349 115.1146 up up correct
XHB.US SPDR S&P Homebuilders ETF 20190410 0 39.84 40.24 39.74 40.2 2825710 39.2704 up up correct
XHE.US SPDR Series Trust 20190410 0 79.28 80.29 79.14 79.8 43800 79.7762 up up correct
XHS.US SPDR Series Trust 20190410 0 65.65 65.7 65.46 65.61 4700 63.7788 down down correct
XITK.US SPDR Series Trust 20190410 0 105.72 107.02 105.72 106.905 5700 106.6926 up up correct
XLB.US Materials Select Sector SPDR Fund 20190410 0 57.47 57.58 57.17 57.39 3797388 54.2514 down down correct
XLC.US Communication Services Select Sector SPDR Fund 20190410 0 48.47 48.6 48.3 48.57 2265200 47.478 up up correct
XLE.US The Select Sector SPDR Trust 20190410 0 67.23 67.64 67.15 67.33 9375986 58.6485 up up correct
XLF.US Financial Select Sector SPDR Fund 20190410 0 26.41 26.53 26.28 26.49 48232809 24.9865 up up correct
XLG.US Invesco S&P 500 Top 50 ETF 20190410 0 206.8893 207.2 206.7833 207.15 6179 199.276 up down incorrect
XLI.US Industrial Select Sector SPDR Fund 20190410 0 75.7 75.78 75.16 75.62 13974689 72.0772 down down correct
XLK.US Technology Select Sector SPDR Fund 20190410 0 75.92 76.4 75.88 76.38 8617805 74.1251 up up correct
XLP.US Consumer Staples Select Sector SPDR Fund 20190410 0 55.8 55.98 55.7475 55.91 7060932 51.9071 up down incorrect
XLRE.US The Real Estate Select Sector SPDR Fund 20190410 0 36.35 36.55 36.31 36.55 2606206 33.4061 up up correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20190410 0 30.338 30.338 30.338 30.338 0 29.4081
XLU.US The Select Sector SPDR Trust 20190410 0 57.95 58.34 57.515 57.65 16891151 52.7286 down down correct
XLV.US Health Care Select Sector SPDR Fund 20190410 0 91.85 92.02 91.61 91.77 5433511 87.793 down down correct
XLY.US The Select Sector SPDR Trust 20190410 0 117.16 117.44 116.61 117.44 3406876 114.2828 up up correct
XME.US SPDR Series Trust 20190410 0 30.24 30.33 30.02 30.28 1124215 29.0034 up up correct
XMHQ.US Invesco S&P MidCap Quality ETF 20190410 0 50.07 50.8 50.07 50.7 700 49.2116 up up correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20190410 0 49.82 50.136 49.7815 50.09 265465 47.4494 up up correct
XMMO.US Invesco S&P MidCap Momentum ETF 20190410 0 57.7 58.19 57.7 58.15 84100 57.2065 up up correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20190410 0 31.91 32.13 31.91 32.07 3300 30.8233 up down incorrect
XNTK.US SPDR NYSE Technology ETF 20190410 0 73.06 73.5 73.06 73.39 85915 72.3955 up up correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20190410 0 31.61 31.955 31.49 31.85 18632492 120.1344 up up correct
XPH.US SPDR Series Trust 20190410 0 41.46 41.56 41.39 41.47 36098 40.6186 up up correct
XPP.US ProShares Ultra FTSE China 50 20190410 0 75.53 75.8042 75.0109 75.5197 4660 72.3271 down down correct
XRLV.US Invesco S&P 500 ex 20190410 0 36.7404 36.7618 36.66 36.7536 13177 35.1053 up up correct
XRT.US SPDR S&P Retail ETF 20190410 0 45.14 45.61 45.01 45.61 3820657 43.6376 up up correct
XSD.US SPDR Series Trust 20190410 0 82.92 84.33 82.92 84.25 90576 83.4019 up up correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20190410 0 47.31 47.96 47.31 47.94 159741 44.8415 up up correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20190410 0 36.76 37.34 36.76 37.34 6500 36.6218 up up correct
XSOE.US WisdomTree Emerging Markets ex 20190410 0 29.93 30.1 29.8971 30.02 48581 28.679 up up correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20190410 0 30.37 30.46 30.37 30.44 900 29.2594 up up correct
XSW.US SPDR S&P Software & Services ETF 20190410 0 94.74 95.59 94.74 95.49 45700 94.8026 up up correct
XTL.US SPDR Series Trust 20190410 0 73.24 74.17 73.23 74.13 33000 71.8754 up up correct
XTN.US SPDR S&P Transportation ETF 20190410 0 62.36 62.62 61.92 62.48 7600 60.5491 up up correct
XWEB.US SPDR S&P Internet ETF 20190410 0 90.01 91.02 90.01 90.97 16500 89.8837 up up correct
XYLD.US Global X Funds 20190410 0 48.47 48.72 48.43 48.59 11200 42.041 up up correct
YANG.US Direxion Shares ETF Trust 20190410 0 40.64 41.03 40.37 40.5 266585 40.0432 down down correct
YCL.US ProShares Ultra Yen 20190410 0 55.36 55.5 55.36 55.3989 930 55.3989 up up correct
YCS.US ProShares UltraShort Yen 20190410 0 76.9 76.9 76.7488 76.7488 3440 76.7488 down down correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20190410 0 26.12 26.29 25.865 26.19 1850395 25.5144 up up correct
YLD.US Principal Exchange 20190410 0 40.12 40.15 39.75 39.75 305021 17.5856 down down correct
YXI.US ProShares Short FTSE China 50 20190410 0 17.96 17.99 17.91 17.9379 1822 17.7949 down down correct
YYY.US Amplify ETF Trust 20190410 0 17.89 17.93 17.8747 17.93 43395 14.0511 up up correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20190410 0 116.3 116.5 115.94 116.1 25335 110.9586 down down correct
ZSL.US ProShares Trust II 20190410 0 38.7562 38.7562 38.41 38.6918 4601 154.7672 down down correct
ZZZ.US TEST TICKER FOR UTP 20190410 0 19.21 19.42 19.16 19.18 49922 19.0371 down down correct

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