CollectAI

close-nyse_etfs

2019/06/04

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAAU.US Goldman Sachs Physical Gold ETF 20190604 0 13.2 13.24 13.2 13.24 59676 13.24 up up correct
ACES.US ALPS Clean Energy ETF 20190604 0 27.53 27.7854 27.53 27.7854 2263 26.9989 up up correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20190604 0 25.7697 25.7697 25.7697 25.7697 10 25.7697
ACWF.US iShares MSCI Global Multifactor ETF 20190604 0 27.94 28.2399 27.94 28.2014 8541 26.4536 up up correct
AFK.US VanEck Vectors Africa Index ETF 20190604 0 20.81 20.81 20.65 20.81 9044 18.0447
AFTY.US Pacer Funds Trust 20190604 0 16.1162 16.2061 16.097 16.1986 3611 14.9983 up up correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20190604 0 110.28 110.38 110.13 110.3 5131883 104.4554 up up correct
AGGY.US WisdomTree Trust 20190604 0 50.63 50.68 50.5301 50.58 270531 47.2207 down down correct
AGQ.US ProShares Trust II 20190604 0 23.01 23.32 22.91 23.26 215303 23.26 up up correct
AGZ.US iShares Agency Bond ETF 20190604 0 114.37 114.6699 114.37 114.65 23136 109.6379 up up correct
AIEQ.US AI Powered Equity ETF 20190604 0 24.9 25.35 24.9 25.35 29355 25.1166 up up correct
AIIQ.US AI Powered International Equity ETF 20190604 0 24.2602 24.2602 24.2602 24.2602 58 23.3179
AMJ.US JPMorgan Alerian MLP Index ETN 20190604 0 24.72 24.9 24.67 24.9 1425486 20.3742 up down incorrect
AMLP.US ALPS ETF Trust 20190604 0 9.74 9.81 9.72 9.8 13816180 38.3012 up up correct
AMOM.US QRAFT AI 20190604 0 24.23 24.608 24.23 24.608 100 18.7474 up up correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20190604 0 15.6696 15.6696 15.6696 15.6696 0 12.7974
AMZA.US InfraCap MLP ETF 20190604 0 5.4 5.49 5.4 5.49 724879 36.9901 up up correct
AOA.US iShares Trust 20190604 0 52.71 53.13 52.6134 53.13 40058 50.0822 up up correct
AOK.US iShares Core Conservative Allocation ETF 20190604 0 34.56 34.6167 34.4601 34.6133 49251 32.7289 up up correct
AOM.US iShares Core Moderate Allocation ETF 20190604 0 38.02 38.13 37.9 38.13 67903 35.9381 up down incorrect
AOR.US iShares Trust 20190604 0 44.35 44.58 44.21 44.58 48409 42.0023 up up correct
ARGT.US Global X Funds 20190604 0 28.14 28.52 28.0968 28.52 22603 28.1185 up up correct
ARKF.US ARK ETF Trust 20190604 0 20.76 21.102 20.69 21.102 23300 20.7645 up down incorrect
ARKK.US ARK ETF Trust 20190604 0 40.8399 41.84 40.52 41.8 320447 40.9902 up up correct
ARKW.US ARK Next Generation Internet ETF 20190604 0 46.89 48.06 46.71 48.06 275370 47.444 up up correct
ASEA.US Global X Funds 20190604 0 15.8532 15.9 15.6446 15.9 1740 14.9475 up up correct
ASHR.US DBX ETF Trust 20190604 0 26.22 26.38 26.105 26.36 6098905 25.6583 up up correct
ASHS.US Xtrackers Harvest CSI 500 China 20190604 0 25.44 25.6 25.39 25.6 16842 25.1524 up up correct
ASHX.US Xtrackers MSCI China A Inclusion Equity ETF 20190604 0 18.7 18.74 18.7 18.715 5320 18.0811 up up correct
AUSF.US Global X Funds 20190604 0 23.9 24.0599 23.8657 24.0508 30568 22.1808 up up correct
AWTM.US Tidal ETF Trust 20190604 0 50.29 50.29 50.29 50.29 0 48.189
BAB.US Invesco Exchange 20190604 0 31.32 31.34 31.21 31.25 209249 28.897 down down correct
BAL.US iPath Series B Bloomberg Cotton Subindex Total Return ETN 20190604 0 41.34 41.597 41.34 41.525 2000 41.525 up down incorrect
BAR.US GraniteShares Gold Trust 20190604 0 13.19 13.2445 13.16 13.23 126180 13.23 up up correct
BATT.US Amplify ETF Trust 20190604 0 11 11.0462 11 11.0462 854 10.6724 up up correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20190604 0 27.0785 27.2362 26.89 27.2362 1634 27.2362 up up correct
BBP.US ETFis Series Trust I 20190604 0 39.26 39.3476 39.19 39.3476 2698 39.3476 up up correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20190604 0 23.575 23.575 23.575 23.575 54 21.1014
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20190604 0 21.72 21.87 21.72 21.87 17796 17.8049 up up correct
BCM.US iPath Pure Beta Broad Commodity ETN 20190604 0 26.7 26.78 26.7 26.74 3359 26.74 up up correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20190604 0 19.5091 19.5091 19.5091 19.5091 0 15.3935
BDRY.US ETF Managers Group Commodity Trust I 20190604 0 12.65 12.65 12.49 12.49 880 12.49 down down correct
BFOR.US Barron's 400 ETF 20190604 0 38.03 38.79 38.03 38.79 44375 37.7869 up up correct
BIBL.US Northern Lights Fund Trust IV 20190604 0 26.35 26.58 26.35 26.58 9298 21.7892 up up correct
BIL.US SPDR Bloomberg Barclays 1 20190604 0 91.45 91.46 91.45 91.46 9008810 90.1979 up up correct
BIV.US Vanguard Intermediate 20190604 0 85.3 85.462 85.1937 85.35 948156 78.8502 up up correct
BIZD.US VanEck Vectors BDC Income ETF 20190604 0 16.15 16.27 16.0856 16.25 40263 12.5964 up up correct
BKF.US iShares MSCI BRIC ETF 20190604 0 40.37 40.6689 40.33 40.63 26512 38.4375 up up correct
BKLN.US Invesco Exchange 20190604 0 22.61 22.7 22.61 22.68 7444260 20.5912 up up correct
BLES.US Northern Lights Fund Trust IV 20190604 0 26.95 27.36 26.95 27.16 18356 23.8022 up up correct
BLHY.US Virtus ETF Trust II 20190604 0 23.86 23.97 23.86 23.955 12512 21.3353 up up correct
BLOK.US Amplify Transformational Data Sharing ETF 20190604 0 16.98 17.14 16.935 17.14 21185 16.4771 up up correct
BLV.US Vanguard Long 20190604 0 94.77 94.8 94.255 94.54 715588 84.4236 down down correct
BNDC.US FlexShares Core Select Bond Fund 20190604 0 25.0088 25.0088 24.9769 24.9883 797 23.4917 down down correct
BNKD.US MicroSectors U.S. Big Banks Index 20190604 0 482.2 482.2 472.42 472.42 60 472.42 down down correct
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20190604 0 49.568 49.568 49.568 49.568 100 49.568
BNO.US United States Brent Oil Fund LP 20190604 0 17.77 18.07 17.65 18.06 806633 18.06 up up correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20190604 0 15.18 15.67 15.18 15.5 96704 155 up down incorrect
BOND.US PIMCO Active Bond Exchange 20190604 0 106.33 106.51 106.33 106.5 98132 99.32 up up correct
BOUT.US Innovator ETFs Trust 20190604 0 20.3 20.5557 20.227 20.524 3102 20.524 up up correct
BRF.US VanEck Vectors ETF Trust 20190604 0 22.07 22.2991 22.07 22.28 37098 20.7156 up up correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20190604 0 29.19 29.96 28.89 29.94 67863 964.2341 up up correct
BSV.US Vanguard Short 20190604 0 80.03 80.14 80.03 80.13 2288326 76.5619 up up correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20190604 0 22.8 22.8 22.4 22.4 64800 22.2028 down down correct
BUL.US Pacer US Cash Cows Growth ETF 20190604 0 23.6408 23.6408 23.6408 23.6408 0 23.1958
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20190604 0 28.1 28.23 28.1 28.2 132563 27.4674 up up correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20190604 0 30.6106 30.71 30.52 30.6755 8500 30.3811 up up correct
BYLD.US iShares Yield Optimized Bond ETF 20190604 0 24.8 24.8201 24.78 24.82 20345 22.9828 up up correct
BZQ.US ProShares Trust 20190604 0 26.61 26.74 26.12 26.18 94356 51.6723 down down correct
CANE.US Teucrium Sugar 20190604 0 7.08 7.14 7.0546 7.14 33796 7.14 up up correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20190604 0 127.3 128.7974 127.3 128.7974 1438 12.8797 up up correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20190604 0 22.315 22.315 22.315 22.315 154 20.6134
CCOR.US Core Alternative ETF 20190604 0 27.41 27.49 27.3414 27.405 53566 26.4915 down down correct
CEF.US Sprott Physical Gold and Silver Trust 20190604 0 12.65 12.74 12.59 12.74 965976 12.74 up down incorrect
CEW.US WisdomTree Emerging Currency Strategy Fund 20190604 0 18.3 18.37 18.3 18.37 1958 17.9107 up up correct
CGW.US Invesco Exchange 20190604 0 35.52 35.74 35.3806 35.74 20155 34.1534 up up correct
CHAD.US Direxion Daily CSI 300 China A Share Bear 1X Shares 20190604 0 32.01 32.0791 31.8 31.8 68084 31.1857 down up incorrect
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20190604 0 19.6 19.84 19.43 19.83 648383 19.3829 up down incorrect
CHGX.US ETF Series Solutions 20190604 0 20.2773 20.4298 20.2773 20.4298 3360 20.022 up up correct
CHIC.US Global X MSCI China Comm Services ETF 20190604 0 22.12 22.99 22.12 22.88 59500 22.3682 up up correct
CHIE.US Global X MSCI China Energy ETF 20190604 0 10.925 10.925 10.925 10.925 2 9.9849
CHIH.US Global X MSCI China Health Care ETF 20190604 0 15.03 15.2139 15.03 15.2139 1201 15.0822 up down incorrect
CHII.US Global X MSCI China Industrials ETF 20190604 0 12.925 12.925 12.925 12.925 102 12.3791
CHIK.US Global X MSCI China Information Technology ETF 20190604 0 15.5 15.63 15.5 15.63 543 15.2165 up up correct
CHIM.US Global X MSCI China Materials ETF 20190604 0 14.9365 14.99 14.9165 14.99 500 13.9281 up up correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20190604 0 14.5 14.79 14.5 14.77 123161 14.5884 up up correct
CHIR.US Global X Funds 20190604 0 16.43 16.54 16.43 16.54 400 14.9476 up up correct
CHIS.US Global X MSCI China Consumer Staples ETF 20190604 0 19.0621 19.1247 19.0621 19.1247 119 18.2244 up up correct
CHIU.US Global X MSCI China Utilities ETF 20190604 0 15.1895 15.1895 15.1895 15.1895 0 14.108
CHIX.US Global X MSCI China Financials ETF 20190604 0 15.65 15.6945 15.555 15.63 56600 14.4997 down down correct
CLTL.US Invesco Exchange 20190604 0 105.56 105.745 105.55 105.5855 29504 103.3978 up up correct
CMBS.US iShares Trust 20190604 0 52.59 52.65 52.42 52.5 62417 49.0195 down down correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20190604 0 44.1317 44.1317 44.1317 44.1317 4 37.0313
CMF.US iShares Trust 20190604 0 60.49 60.49 60.39 60.4 59533 57.7104 down down correct
CN.US Xtrackers MSCI All China Equity ETF 20190604 0 30.99 31.193 30.99 31.19 8956 29.1107 up down incorrect
CNRG.US SPDR Kensho Clean Power ETF 20190604 0 35.95 37.13 35.54 35.92 7700 34.5524 down up incorrect
CNXT.US VanEck Vectors ChinaAMC SME 20190604 0 24.32 24.45 24.32 24.45 2374 22.3296 up up correct
COM.US Direxion Shares ETF Trust 20190604 0 22.9 22.9982 22.9 22.9982 2056 20.5926 up down incorrect
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20190604 0 23.27 23.3899 23.27 23.35 14053 22.9941 up up correct
COPX.US Global X Copper Miners ETF 20190604 0 18.84 19.19 18.71 19.19 92772 18.5727 up up correct
CORN.US Teucrium Commodity Trust 20190604 0 16.8 16.92 16.61 16.75 279986 16.75 down down correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20190604 0 104.75 105.2177 104.75 105.14 110264 97.8408 up up correct
COW.US iPath Series B Bloomberg Livestock Subindex Total Return ETN 20190604 0 46.87 47.37 46.87 47.25 4600 47.25 up down incorrect
CPER.US United States Copper Index Fund LP 20190604 0 16.54 16.6832 16.54 16.67 3507 16.67 up up correct
CPI.US IQ Real Return ETF 20190604 0 27.4689 27.5062 27.4689 27.5062 764 26.6711 up up correct
CQQQ.US Invesco China Technology ETF 20190604 0 41.67 42.49 41.57 42.41 91049 42.2025 up up correct
CRAK.US VanEck Vectors ETF Trust 20190604 0 26.3588 26.5853 26.3588 26.5853 1884 24.9247 up up correct
CRBN.US iShares Trust 20190604 0 114.66 115.76 114.66 115.76 11567 109.5611 up up correct
CROC.US ProShares UltraShort Australian Dollar 20190604 0 56.5195 56.5195 56.08 56.1414 2500 56.1414 down down correct
CSD.US Invesco S&P Spin 20190604 0 46.82 48.01 46.82 48.01 4041 46.6713 up up correct
CURE.US Direxion Shares ETF Trust 20190604 0 48.38 49.64 48.11 49.48 85046 49.0517 up up correct
CUT.US Invesco MSCI Global Timber ETF 20190604 0 25.1285 25.5004 25.1285 25.5004 8030 24.0448 up up correct
CVY.US Invesco Zacks Multi 20190604 0 21.22 21.4828 21.22 21.4828 18998 19.5885 up up correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20190604 0 50.63 51.04 50.5294 51.03 1048852 47.5608 up up correct
CWEB.US Direxion Shares ETF Trust 20190604 0 20.28 20.97 19.93 20.88 87681 20.7426 up up correct
CWI.US SPDR MSCI ACWI ex 20190604 0 34.98 35.19 34.91 35.17 135900 21.977 up up correct
CWS.US AdvisorShares Focused Equity ETF 20190604 0 33.33 33.446 33.33 33.446 1325 33.1709 up down incorrect
CYB.US WisdomTree Chinese Yuan Strategy Fund 20190604 0 25.52 25.52 25.48 25.5117 1457 23.3709 down down correct
CZA.US Invesco Zacks Mid 20190604 0 68.48 68.8 68.035 68.8 14162 66.2851 up up correct
DBA.US Invesco DB Multi 20190604 0 16.58 16.706 16.58 16.65 522383 16.3867 up up correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20190604 0 26.7 26.83 26.7 26.83 3173 24.9637 up up correct
DBB.US Invesco DB Multi 20190604 0 15.16 15.28 15.16 15.28 506277 15.0024 up up correct
DBC.US Invesco DB Commodity Index Tracking Fund 20190604 0 15.1 15.195 15.08 15.17 1112296 14.9272 up up correct
DBE.US Invesco DB Energy Fund 20190604 0 13.33 13.49 13.29 13.46 570958 13.2181 up up correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20190604 0 31.04 31.15 30.96 31.13 726071 28.738 up up correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20190604 0 21.83 21.87 21.78 21.81 3200 20.5092 down up incorrect
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20190604 0 28.67 28.69 28.58 28.68 417828 26.637 up up correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20190604 0 30.13 30.18 30.07 30.18 2094 28.1881 up up correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20190604 0 37.83 38.18 37.74 38.17 496298 35.2021 up up correct
DBLV.US AdvisorShares DoubleLine Value Equity ETF 20190604 0 65 65.3926 65 65.3926 602 63.1672 up up correct
DBMF.US iM DBi Managed Futures Strategy ETF 20190604 0 25.273 25.299 25.268 25.299 600 22.9696 up down incorrect
DBO.US Invesco DB Oil Fund 20190604 0 9.32 9.45 9.27 9.4 152833 9.2462 up up correct
DBP.US Invesco DB Precious Metals Fund 20190604 0 36.64 36.7319 36.62 36.7319 283375 36.258 up up correct
DBS.US Invesco DB Multi 20190604 0 21.57 21.745 21.57 21.745 469 21.455 up up correct
DBV.US Invesco DB G10 Currency Harvest Fund 20190604 0 24.1 24.1 24.1 24.1 58 23.7628
DDG.US ProShares Trust 20190604 0 26.32 26.32 25.8827 25.8827 401 25.7385 down down correct
DDM.US ProShares Ultra Dow30 20190604 0 43.24 44.245 43.19 44.23 373128 43.6827 up up correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20190604 0 26.96 27.09 26.88 27.09 7213 24.4114 up down incorrect
DEEP.US Roundhill Acquirers Deep Value ETF 20190604 0 29.21 29.59 29.21 29.59 41120 26.6385 up down incorrect
DEF.US Invesco Defensive Equity ETF 20190604 0 50.49 50.93 50.3501 50.93 27979 49.1371 up up correct
DEM.US WisdomTree Trust 20190604 0 42.84 43.04 42.75 43.02 155384 37.0044 up up correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20190604 0 26.06 26.4966 26.06 26.48 423521 24.507 up up correct
DEUS.US Xtrackers Russell US Multifactor ETF 20190604 0 32.24 32.7199 32.23 32.68 28520 31.2001 up down incorrect
DEW.US WisdomTree Global High Dividend Fund 20190604 0 45.1 45.2918 45.0557 45.2918 12477 40.4002 up up correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20190604 0 57.69 57.98 57.68 57.97 26665 52.9161 up up correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20190604 0 46.93 48.4099 46.81 48.3 45457 46.6136 up up correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20190604 0 65.19 65.91 65.19 65.91 102299 61.3972 up down incorrect
DGL.US Invesco DB Gold Fund 20190604 0 40.38 40.62 40.38 40.56 95879 39.772 up up correct
DGP.US DB Gold Double Long ETN 20190604 0 24.07 24.3282 23.94 24.234 17118 24.234 up up correct
DGRO.US iShares Core Dividend Growth ETF 20190604 0 36.46 36.885 36.4422 36.86 1140587 34.4887 up down incorrect
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20190604 0 44.98 45.27 44.82 45.23 56108 40.1299 up up correct
DGT.US SPDR Series Trust 20190604 0 81.53 82.2256 81.53 82.2256 12671 76.2832 up up correct
DGZ.US DB Gold Short ETN 20190604 0 14.1 14.12 14.0301 14.055 7821 14.055 down down correct
DHS.US WisdomTree U.S. High Dividend Fund 20190604 0 70.24 70.72 70.11 70.72 32844 63.8295 up up correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20190604 0 250.73 253.7 250.51 253.65 3796064 240.7822 up down incorrect
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20190604 0 20.06 20.06 19.9763 20.02 25069 18.6635 down up incorrect
DIG.US ProShares Ultra Oil & Gas 20190604 0 25.02 25.49 24.87 25.45 147959 116.8127 up up correct
DIM.US WisdomTree International MidCap Dividend Fund 20190604 0 60.4583 60.74 60.38 60.74 16245 55.1916 up up correct
DIV.US Global X SuperDividend U.S. ETF 20190604 0 22.23 22.48 22.182 22.48 478104 18.6299 up up correct
DIVA.US AGFiQ Hedged Dividend Income Fund 20190604 0 23.77 23.77 23.77 23.77 49 22.3142
DIVO.US Amplify ETF Trust 20190604 0 28.85 29.335 28.777 29.335 2767 25.0864 up up correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20190604 0 35.24 35.64 35.24 35.64 7524 32.5481 up down incorrect
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20190604 0 21.53 21.66 21.53 21.63 150005 21.63 up down incorrect
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20190604 0 92.11 93.18 92.11 93.13 31429 43.5016 up up correct
DLS.US WisdomTree International SmallCap Dividend Fund 20190604 0 64.25 64.74 64.25 64.72 51999 58.8577 up up correct
DMDV.US ETF Series Solutions 20190604 0 24.58 24.58 24.58 24.58 200 21.87
DMRE.US Transamerica ETF Trust 20190604 0 47.175 47.175 47.175 47.175 0 44.9728
DMRI.US DeltaShares S&P International Managed Risk ETF 20190604 0 47.75 47.75 47.75 47.75 239 45.0727
DMRL.US DeltaShares S&P 500 Managed Risk ETF 20190604 0 53.925 54.4577 53.87 54.4577 949 52.8032 up up correct
DMRM.US DeltaShares S&P 400 Managed Risk ETF 20190604 0 50.65 50.9349 50.65 50.9349 325 49.849 up up correct
DMRS.US DeltaShares S&P 600 Managed Risk ETF 20190604 0 51.5 51.8298 51.5 51.8298 308 50.9149 up up correct
DNL.US WisdomTree Global ex 20190604 0 54.94 55.16 54.8013 55.16 7946 26.081 up up correct
DOG.US ProShares Short Dow30 20190604 0 56.93 56.99 56.26 56.26 668214 55.5803 down down correct
DOL.US WisdomTree International LargeCap Dividend Fund 20190604 0 46.04 46.29 45.9526 46.29 22624 41.9927 up up correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20190604 0 34.62 35.13 34.6101 35.13 321424 32.6544 up up correct
DOO.US WisdomTree International Dividend ex 20190604 0 40.13 40.31 40.1 40.31 18227 35.3856 up up correct
DPST.US Direxion Shares ETF Trust 20190604 0 39.32 41.28 38.9218 41.14 97567 79.0662 up up correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20190604 0 14.3 14.51 13.43 13.58 3264798 56.2716 down down correct
DRN.US Direxion Shares ETF Trust 20190604 0 25.12 25.15 23.91 24.67 36834 22.0223 down up incorrect
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20190604 0 6.85 7.1484 6.7704 6.95 4468 343.9043 up down incorrect
DRW.US WisdomTree Global ex 20190604 0 30.78 30.868 30.714 30.868 5289 26.1151 up up correct
DSI.US iShares MSCI KLD 400 Social ETF 20190604 0 103.16 104.47 102.94 104.47 45811 50.3208 up down incorrect
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20190604 0 25.73 25.9346 25.64 25.9346 3798 25.1855 up down incorrect
DTD.US WisdomTree U.S. Total Dividend Fund 20190604 0 92.61 93.56 92.51 93.56 43950 43.6405 up up correct
DTEC.US ALPS Disruptive Technologies ETF 20190604 0 28.23 28.65 28.23 28.65 10281 28.3478 up up correct
DTH.US WisdomTree International High Dividend Fund 20190604 0 39.64 39.765 39.51 39.75 9561 35.0662 up up correct
DTN.US WisdomTree U.S. Dividend ex 20190604 0 81.46 82.44 81.44 82.44 33947 75.1851 up up correct
DUG.US ProShares UltraShort Oil & Gas 20190604 0 44.02 44.261 43.17 43.26 31468 43.0652 down up incorrect
DUSL.US Direxion Shares ETF Trust 20190604 0 27.89 28.8896 27.89 28.8896 7725 28.2452 up down incorrect
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20190604 0 17.86 17.868 16.86 16.88 4291995 415.9087 down down correct
DVYE.US iShares Inc. 20190604 0 39.32 39.65 39.32 39.59 150215 32.8719 up up correct
DWM.US WisdomTree International Equity Fund 20190604 0 49.9 50.14 49.7932 50.12 24974 45.4499 up up correct
DWMF.US WisdomTree International Multifactor Fund 20190604 0 24.6297 24.6612 24.6216 24.6612 2249 22.6806 up up correct
DWX.US SPDR S&P International Dividend ETF 20190604 0 38.45 38.6401 38.42 38.62 46591 34.2314 up up correct
DXD.US ProShares Trust 20190604 0 30.17 30.2382 29.456 29.47 970849 29.0807 down down correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20190604 0 47.4 47.9 47.35 47.87 1300457 44.2582 up down incorrect
DYNF.US BlackRock ETF Trust 20190604 0 24.87 25.123 24.87 25.123 500 23.1158 up up correct
DZZ.US DB Gold Double Short ETN 20190604 0 5.58 5.6399 5.58 5.5851 3063 5.5851 up up correct
EAGG.US iShares Trust 20190604 0 52.78 52.78 52.735 52.7789 51035 50.3256 down down correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20190604 0 24.4717 24.4717 24.4717 24.4717 0 22.6735
EBLU.US Ecofin Global Water ESG Fund 20190604 0 29.348 29.351 29.348 29.351 200 28.2355 up down incorrect
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20190604 0 26.64 26.78 26.6 26.75 91979 24.1568 up up correct
ECNS.US iShares Trust 20190604 0 41.22 41.4202 41.1896 41.4202 1746 36.7657 up down incorrect
ECON.US Columbia Emerging Markets Consumer ETF 20190604 0 21.78 21.9999 21.78 21.99 30772 21.2539 up up correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20190604 0 67.32 68.6 66.7728 68.31 243752 66.6858 up up correct
EDIV.US SPDR Index Shares Funds 20190604 0 31.43 31.51 31.225 31.49 116773 28.1243 up up correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20190604 0 20.9515 21.02 20.9515 21.02 939 18.2177 up up correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20190604 0 23.2446 23.3401 23.2446 23.3401 1162 22.1334 up up correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20190604 0 126.69 127.06 125.4438 125.85 229388 113.6688 down down correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20190604 0 50.01 50.39 49.05 49.17 271032 48.6259 down up incorrect
EEH.US ELEMENTS Linked to SPECTRUM Large Cap U.S. Sector Momentum Index 20190604 0 20.2151 20.2151 20.2151 20.2151 0 20.2151
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20190604 0 23.7482 23.9 23.66 23.78 39904 21.355 up up correct
EEM.US iShares MSCI Emerging Markets ETF 20190604 0 40.91 41.2 40.82 41.17 64141927 38.6426 up down incorrect
EEMD.US AAM S&P Emerging Markets High Dividend Value ETF 20190604 0 21.37 21.4627 21.37 21.4627 619 18.7568 up up correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20190604 0 16.24 16.3 16.22 16.3 1800 15.3918 up up correct
EEMS.US iShares MSCI Emerging Markets Small 20190604 0 43.11 43.46 42.9616 43.36 107922 39.8164 up up correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20190604 0 59.57 59.7338 59.57 59.7338 554 56.5918 up up correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20190604 0 34.08 34.79 34.08 34.76 90385 33.1716 up up correct
EET.US ProShares Ultra MSCI Emerging Markets 20190604 0 66.05 66.98 65.8821 66.8895 9329 65.9273 up up correct
EEV.US ProShares Trust 20190604 0 46.18 46.26 45.48 45.55 36051 45.1286 down down correct
EFA.US iShares MSCI EAFE ETF 20190604 0 64.21 64.56 64.04 64.5 34241648 59.1178 up up correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20190604 0 64.92 65.2253 64.9072 65.2253 4833 61.7545 up up correct
EFO.US ProShares Ultra MSCI EAFE 20190604 0 35.56 35.732 35.56 35.732 780 35.6152 up up correct
EFU.US ProShares UltraShort MSCI EAFE 20190604 0 25.2406 25.2406 24.9928 24.9928 202 24.8237 down down correct
EFZ.US ProShares Short MSCI EAFE 20190604 0 27.2 27.2 27.042 27.042 43357 26.7235 down down correct
EGPT.US VanEck Vectors Egypt Index ETF 20190604 0 30.75 30.82 29.7983 30.4 9471 28.3407 down down correct
EIDO.US iShares MSCI Indonesia ETF 20190604 0 25.27 25.305 25.1 25.26 1364630 24.0496 down up incorrect
EINC.US VanEck Vectors Energy Income ETF 20190604 0 58.74 59.04 58.74 59.04 900 49.5624 up up correct
EIRL.US iShares Trust 20190604 0 41.9 42.06 41.79 42.02 13281 40.493 up up correct
EIS.US iShares MSCI Israel ETF 20190604 0 52.33 53.01 52.33 53.01 13305 51.2573 up up correct
EKAR.US Capital Link NextGen Vehicles & Technology ETF 20190604 0 19.0222 19.0222 19.0222 19.0222 105 18.512
ELD.US WisdomTree Emerging Markets Local Debt Fund 20190604 0 33.84 34.15 33.84 34.15 13571 30.1029 up up correct
EMAG.US VanEck Vectors Emerging Markets Aggregate Bond ETF 20190604 0 20.92 20.92 20.92 20.92 3 18.8338
EMBH.US iShares Interest Rate Hedged Emerging Markets Bond ETF 20190604 0 24.545 24.5593 24.54 24.54 376 22.7003 down down correct
EMFM.US Global X Next Emerging & Frontier ETF 20190604 0 20.6201 20.7402 20.59 20.7402 1848 19.397 up down incorrect
EMLC.US VanEck Vectors ETF Trust 20190604 0 32.94 33.11 32.94 33.1 1105184 28.9621 up up correct
EMLP.US First Trust North American Energy Infrastructure Fund 20190604 0 24.8 24.93 24.6234 24.93 282981 22.2227 up up correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20190604 0 22.84 22.9108 22.84 22.9108 4434 21.2479 up up correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20190604 0 29.51 29.99 29.49 29.99 95855 29.5541 up up correct
EMSG.US DBX ETF Trust 20190604 0 25.158 25.158 25.158 25.158 0 23.8308
EMTY.US ProShares Trust 20190604 0 38.3601 38.3601 37.81 37.81 10905 37.5716 down down correct
ENFR.US Alerian Energy Infrastructure ETF 20190604 0 21.01 21.3622 21.01 21.35 9041 17.7245 up up correct
ENTR.US EntrepreneurShares Series Trust 20190604 0 16.31 16.4456 16.3085 16.4456 255 9.6514 up up correct
EPHE.US iShares MSCI Philippines ETF 20190604 0 35.31 35.34 35.1 35.25 507315 34.3363 down down correct
EPI.US WisdomTree India Earnings Fund 20190604 0 26.56 26.64 26.45 26.64 1187825 25.8732 up up correct
EPOL.US iShares Trust 20190604 0 22.31 22.38 22.22 22.33 371505 21.1586 up down incorrect
EPP.US iShares MSCI Pacific ex Japan ETF 20190604 0 45.29 45.6 45.25 45.6 508962 41.1595 up up correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20190604 0 31.01 31.48 31.01 31.48 25807 29.8253 up up correct
EPU.US iShares MSCI Peru ETF 20190604 0 35.38 35.52 35.25 35.44 53717 32.6543 up up correct
EPV.US ProShares UltraShort FTSE Europe 20190604 0 33.12 33.57 33.03 33.0797 30377 32.8227 down down correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20190604 0 31.06 31.49 31.06 31.49 29974 29.9584 up down incorrect
EQL.US ALPS Equal Sector Weight ETF 20190604 0 71.1983 71.6195 71.1983 71.6195 328 67.2791 up up correct
EQWL.US Invesco Exchange 20190604 0 53.75 54.4567 53.75 54.4567 1970 51.2725 up down incorrect
ERM.US First Trust Exchange 20190604 0 19.49 19.6124 19.44 19.6124 12670 18.7828 up up correct
ERSX.US Entrepreneurshares Series Trust 20190604 0 15.97 16.216 15.97 16.216 17300 12.8413 up up correct
ERTH.US Invesco Exchange 20190604 0 42.62 43.11 42.62 43.05 9400 36.969 up up correct
ERUS.US iShares MSCI Russia ETF 20190604 0 37.31 37.4 36.98 37.21 552513 31.4153 down up incorrect
ERX.US Direxion Shares ETF Trust 20190604 0 16.54 17.01 16.39 16.95 1505394 159.8916 up up correct
ERY.US Direxion Daily Energy Bear 2X Shares 20190604 0 51.99 52.42 50.41 50.58 125955 50.0687 down down correct
ESBA.US Empire State Realty OP L.P 20190604 0 15.29 15.29 15.24 15.26 3137 14.4058 down down correct
ESGN.US Columbia ETF Trust I 20190604 0 24.7386 24.7386 24.7386 24.7386 35 22.509
ESGS.US Columbia ETF Trust I 20190604 0 26.7457 26.7457 26.7457 26.7457 3 24.6762
ETHO.US Etho Climate Leadership U.S. ETF 20190604 0 36.67 37.2457 36.67 37.2457 4068 36.4625 up up correct
EUDG.US WisdomTree Trust 20190604 0 24.89 24.9019 24.89 24.8951 555 23.1482 up up correct
EUFX.US ProShares Short Euro 20190604 0 44.69 44.69 44.565 44.5961 1579 44.5961 down up incorrect
EUM.US ProShares Short MSCI Emerging Markets 20190604 0 19.42 19.44 19.265 19.28 519198 19.0693 down down correct
EUO.US ProShares Trust II 20190604 0 25.85 25.89 25.74 25.79 114566 25.79 down up incorrect
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20190604 0 25.61 25.78 25.38 25.71 12572 25.0773 up down incorrect
EUSA.US iShares MSCI USA Equal Weighted ETF 20190604 0 56.57 57.01 56.3 57 10871 54.5075 up up correct
EUSC.US WisdomTree Trust 20190604 0 29.61 29.6602 29.5864 29.6602 6469 26.9419 up down incorrect
EVX.US VanEck Vectors ETF Trust 20190604 0 97 97.8536 97 97.8536 440 96.8635 up up correct
EWA.US iShares MSCI Australia ETF 20190604 0 21.93 22.07 21.9 22.04 2009893 19.8544 up up correct
EWC.US iShares MSCI Canada ETF 20190604 0 27.59 27.81 27.48 27.8 3277072 26.085 up up correct
EWCO.US Invesco S&P 500 Equal Weight Communication Services ETF 20190604 0 23.95 24.2976 23.95 24.2976 5822 23.4074 up up correct
EWD.US iShares MSCI Sweden ETF 20190604 0 29.62 29.79 29.6 29.76 191400 26.8181 up up correct
EWG.US iShares MSCI Germany ETF 20190604 0 27.57 27.68 27.49 27.67 3941307 25.8575 up up correct
EWH.US iShares Inc. 20190604 0 24.53 24.77 24.49 24.77 5823076 22.8701 up down incorrect
EWI.US iShares MSCI Italy ETF 20190604 0 26.73 26.85 26.69 26.85 996255 24.636 up up correct
EWJ.US iShares MSCI Japan ETF 20190604 0 53.11 53.68 53.025 53.64 8127690 50.8632 up up correct
EWK.US iShares MSCI Belgium ETF 20190604 0 18.04 18.11 18.02 18.11 5365 16.6559 up up correct
EWL.US iShares MSCI Switzerland ETF 20190604 0 36.61 36.61 36.43 36.6 743744 34.6256 down down correct
EWM.US iShares MSCI Malaysia ETF 20190604 0 29.54 29.7 29.43 29.63 1170563 26.4625 up up correct
EWMC.US Invesco Exchange 20190604 0 61.02 62.2049 61.02 62.2049 539 59.9637 up up correct
EWN.US iShares MSCI Netherlands ETF 20190604 0 30.04 30.18 29.97 30.17 153074 28.7563 up up correct
EWO.US iShares MSCI Austria ETF 20190604 0 19.757 19.9296 19.7318 19.92 4836 18.6235 up up correct
EWP.US iShares MSCI Spain ETF 20190604 0 28.71 28.82 28.65 28.82 577449 26.1889 up up correct
EWQ.US iShares MSCI France ETF 20190604 0 29.53 29.63 29.45 29.59 872386 27.4165 up up correct
EWRE.US Invesco S&P 500 Equal Weight Real Estate ETF 20190604 0 29.5701 29.6781 29.4307 29.6781 5201 26.8561 up up correct
EWS.US iShares MSCI Singapore ETF 20190604 0 23.02 23.12 23.015 23.1 1120037 20.2215 up up correct
EWSC.US Invesco Exchange 20190604 0 51.428 51.7556 51.428 51.7556 694 49.871 up up correct
EWT.US iShares MSCI Taiwan ETF 20190604 0 33.18 33.41 33.15 33.37 6382794 31.1013 up down incorrect
EWU.US iShares MSCI United Kingdom ETF 20190604 0 32.05 32.17 31.92 32.13 1834484 28.6919 up up correct
EWV.US ProShares UltraShort MSCI Japan 20190604 0 31.1 31.1 30.37 30.37 4826 30.2862 down down correct
EWW.US iShares MSCI Mexico ETF 20190604 0 43.22 43.76 42.96 43.46 5233418 40.662 up up correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20190604 0 43 43.37 43 43.3 56132 39.9669 up up correct
EWY.US iShares MSCI South Korea ETF 20190604 0 56.56 57.06 56.4 57.02 3706775 54.2234 up up correct
EWZ.US iShares MSCI Brazil ETF 20190604 0 42.24 42.58 42.05 42.56 25510398 37.4934 up up correct
EXI.US iShares Global Industrials ETF 20190604 0 87.65 88.68 87.65 88.54 8481 84.4773 up up correct
EZA.US iShares MSCI South Africa ETF 20190604 0 52.66 52.93 52.11 52.91 1056751 43.3061 up up correct
EZJ.US ProShares Ultra MSCI Japan 20190604 0 30.59 30.9255 30.59 30.9255 110 30.8871 up up correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20190604 0 37.89 38.58 37.89 38.56 44010 36.8413 up down incorrect
FAN.US First Trust Global Wind Energy ETF 20190604 0 12.9 12.9305 12.85 12.9305 14481 12.3053 up up correct
FAS.US Direxion Shares ETF Trust 20190604 0 65.62 67.85 64.81 67.71 737510 66.0489 up down incorrect
FAZ.US Direxion Shares ETF Trust 20190604 0 8.74 8.86 8.44 8.45 3037437 334.5658 down down correct
FBGX.US UBS AG FI Enhanced Large Cap Growth ETN 20190604 0 234.3 243.6169 234.3 243.6169 3300 243.6169 up up correct
FBND.US Fidelity Total Bond ETF 20190604 0 50.5 50.615 50.46 50.54 70396 46.8813 up up correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20190604 0 130.89 132.49 129.88 132.49 56653 132.49 up up correct
FCG.US First Trust Natural Gas ETF 20190604 0 14.5 14.74 14.43 14.7 141800 13.4269 up up correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20190604 0 31.38 31.81 31.28 31.81 94093 31.1529 up down incorrect
FCOR.US Fidelity Merrimack Street Trust 20190604 0 50.88 50.965 50.65 50.9352 25168 47.5871 up up correct
FDD.US First Trust Exchange 20190604 0 12.65 12.69 12.6149 12.68 106005 11.1341 up down incorrect
FDHY.US Fidelity High Yield Factor ETF 20190604 0 50.65 51.18 49.86 51.11 9644 44.0693 up up correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20190604 0 42.55 43.32 42.55 43.31 326629 42.2849 up up correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20190604 0 29.54 29.73 29.5083 29.73 329257 26.3045 up up correct
FDLO.US Fidelity Low Volatility Factor ETF 20190604 0 34.29 34.49 34.1891 34.48 316261 33.1951 up up correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20190604 0 42.95 43.6499 42.95 43.6392 7545 41.8148 up up correct
FDMO.US Fidelity Momentum Factor ETF 20190604 0 33.76 34.12 33.71 34.12 26478 33.2589 up up correct
FDN.US First Trust Exchange 20190604 0 134.2 137.17 133.55 137.08 529961 137.08 up up correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20190604 0 30.53 30.93 30.53 30.88 38480 28.4994 up up correct
FDVV.US Fidelity High Dividend ETF 20190604 0 28.78 29.08 28.76 29.08 124435 26.3833 up up correct
FENY.US Fidelity MSCI Energy Index ETF 20190604 0 16.29 16.47 16.2699 16.45 103259 14.1932 up up correct
FEUL.US Credit Suisse FI Enhanced Europe 50 Exchange Traded Notes (ETNs) 20190604 0 86.28 87.6982 86.28 87.6982 3356 87.6982 up up correct
FEZ.US SPDR EURO STOXX 50 ETF 20190604 0 37.14 37.2899 37.02 37.25 1948677 34.5122 up up correct
FFIU.US Fieldstone UVA Unconstrained Medium 20190604 0 25.09 25.09 25.05 25.05 650 23.417 down down correct
FFTY.US Innovator ETFs Trust 20190604 0 32.03 32.6 31.97 32.57 310074 32.57 up up correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20190604 0 23.09 23.1935 23.025 23.18 40054 19.3688 up up correct
FHLC.US Fidelity MSCI Health Care Index ETF 20190604 0 42.67 43.1 42.5701 43.06 638086 41.5425 up down incorrect
FIDI.US Fidelity International High Dividend ETF 20190604 0 20.07 20.3599 20.07 20.28 7498 18.1494 up up correct
FIDU.US Fidelity Covington Trust 20190604 0 37.51 38.0958 37.46 38.08 636953 36.6259 up up correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20190604 0 153.63 154.525 152.17 154.525 1411 154.525 up up correct
FIHD.US UBS AG FI Enhanced Global High Yield ETN 20190604 0 166.27 168.32 166.01 167.9634 73363 167.9634 up up correct
FILL.US iShares MSCI Global Energy Producers ETF 20190604 0 19.5 19.651 19.5 19.651 3499 17.1708 up up correct
FISK.US Empire State Realty OP L.P 20190604 0 15.1901 15.1901 15.19 15.19 1001 14.3754 down down correct
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20190604 0 30.5 30.51 30.465 30.475 4600 28.5151 down up incorrect
FITE.US SPDR S&P Kensho Future Security ETF 20190604 0 35.15 35.744 35.15 35.744 1700 34.7957 up up correct
FIVA.US Fidelity International Value Factor ETF 20190604 0 21.34 21.34 21.33 21.3366 426 19.3853 down down correct
FIVG.US Defiance 5G Next Gen Connectivity ETF 20190604 0 22.71 23 22.687 23 95400 22.3797 up down incorrect
FIW.US First Trust Exchange 20190604 0 50.82 51.59 50.8101 51.57 19522 50.7696 up up correct
FLAU.US Franklin FTSE Australia ETF 20190604 0 25.38 25.38 25.38 25.38 202 22.6843
FLAX.US Franklin FTSE Asia ex Japan ETF 20190604 0 20.7665 20.7665 20.7665 20.7665 88 19.4919
FLBR.US Franklin FTSE Brazil ETF 20190604 0 26.3703 26.5779 26.3252 26.5779 615 23.2718 up up correct
FLCA.US Franklin Templeton ETF Trust 20190604 0 24.5065 24.5065 24.5065 24.5065 136 22.8532
FLCH.US Franklin FTSE China ETF 20190604 0 21.42 21.6027 21.41 21.6027 7217 20.6577 up down incorrect
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20190604 0 24.53 24.56 24.5289 24.56 8870 22.5161 up up correct
FLEE.US Franklin FTSE Europe ETF 20190604 0 23.26 23.2972 23.2427 23.2972 300 21.3466 up up correct
FLEH.US Franklin FTSE Europe Hedged ETF 20190604 0 23.02 23.02 23.0043 23.0043 50000 20.5813 down down correct
FLFR.US Franklin FTSE France ETF 20190604 0 24.175 24.175 24.175 24.175 3 22.6194
FLGB.US Franklin FTSE United Kingdom ETF 20190604 0 23.625 23.6965 23.62 23.6965 10276 21.3867 up up correct
FLGE.US Credit Suisse FI Large Cap Growth Enhanced ETN 20190604 0 235.93 243.7598 235.47 243.7598 6397 243.7598 up up correct
FLGR.US Franklin FTSE Germany ETF 20190604 0 21.31 21.3646 21.31 21.3646 102 19.7162 up up correct
FLHK.US Franklin FTSE Hong Kong ETF 20190604 0 25.1563 25.3837 25.1563 25.3837 282 23.2151 up up correct
FLIN.US Franklin FTSE India ETF 20190604 0 23.86 23.9153 23.7901 23.9153 3075 22.9881 up down incorrect
FLIY.US Franklin FTSE Italy ETF 20190604 0 22.3519 22.4507 22.3519 22.4507 293 20.2076 up up correct
FLJH.US Franklin Templeton ETF Trust 20190604 0 22.205 22.205 22.205 22.205 54 21.9199
FLJP.US Franklin FTSE Japan ETF 20190604 0 23.46 23.68 23.42 23.68 5334 22.2277 up up correct
FLKR.US Franklin FTSE South Korea ETF 20190604 0 19.62 19.7559 19.62 19.754 33587 18.7364 up up correct
FLLA.US Franklin FTSE Latin America ETF 20190604 0 26.55 26.7151 26.55 26.7151 101 23.6581 up down incorrect
FLLV.US Franklin Templeton ETF Trust 20190604 0 33.8504 34.2019 33.8479 34.2019 20801 32.8171 up down incorrect
FLM.US First Trust Exchange 20190604 0 48.33 48.7572 48.33 48.7572 102 45.4507 up up correct
FLMB.US Franklin Liberty Federal Tax 20190604 0 25.6942 25.6942 25.6942 25.6942 43 24.4206
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20190604 0 25.41 25.41 25.3779 25.3779 100 23.9664 down down correct
FLMX.US Franklin FTSE Mexico ETF 20190604 0 22.028 22.028 22.028 22.028 3 20.35
FLQD.US Franklin LibertyQ Global Dividend ETF 20190604 0 28.18 28.315 28.18 28.315 675 25.7712 up up correct
FLQE.US Franklin LibertyQ Emerging Markets ETF 20190604 0 28.95 29.09 28.95 29.09 2492 25.6153 up up correct
FLQG.US Franklin LibertyQ Global Equity ETF 20190604 0 30.13 30.3396 30.13 30.3396 100101 27.9006 up down incorrect
FLQH.US Franklin LibertyQ International Equity Hedged ETF 20190604 0 24.72 24.72 24.72 24.72 0 21.8126
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20190604 0 30.65 30.67 30.65 30.65 1193842 29.7034
FLRT.US Pacer Funds Trust 20190604 0 48.67 48.6898 48.6481 48.6898 1163 44.3802 up up correct
FLRU.US Franklin FTSE Russia ETF 20190604 0 25.2827 25.3761 25.2827 25.3761 1055 21.3639 up up correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20190604 0 27.3922 27.3922 27.3922 27.3922 0 25.4379
FLSW.US Franklin FTSE Switzerland ETF 20190604 0 24.78 24.78 24.74 24.7705 3847 23.3779 down down correct
FLTB.US Fidelity Merrimack Street Trust 20190604 0 50.48 50.5 50.43 50.485 22231 48.5595 up up correct
FLTR.US VanEck Vectors ETF Trust 20190604 0 25.15 25.16 25.13 25.14 104793 24.2127 down down correct
FLTW.US Franklin FTSE Taiwan ETF 20190604 0 23.8689 24.0407 23.8689 24.0407 441 22.2727 up up correct
FLZA.US Franklin FTSE South Africa ETF 20190604 0 26.86 26.86 26.86 26.86 101 22.5774
FM.US iShares MSCI Frontier and Select EM ETF 20190604 0 28.75 29.11 28.75 29.08 157298 26.6438 up up correct
FMAT.US Fidelity MSCI Materials Index ETF 20190604 0 30.64 31.28 30.55 31.28 24456 29.626 up up correct
FMF.US First Trust Managed Futures Strategy Fund 20190604 0 43.5 43.5 43.475 43.475 471 41.6498 down down correct
FNCL.US Fidelity MSCI Financials Index ETF 20190604 0 38.61 39.24 38.61 39.2 391819 36.7503 up down incorrect
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20190604 0 36 36.63 36 36.61 246700 35.1359 up up correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20190604 0 36.68 37.1727 36.68 37.15 17880 34.905 up up correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20190604 0 30.14 30.375 30.1 30.35 167096 28.2641 up up correct
FNDE.US Schwab Strategic Trust 20190604 0 27.59 27.7637 27.5 27.73 246681 24.9906 up up correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20190604 0 26.91 27.1 26.86 27.06 476668 24.7491 up down incorrect
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20190604 0 37.02 37.51 37.02 37.48 313461 35.1557 up up correct
FNGD.US MicroSectors FANG+ Index 20190604 0 31.99 32.24 29.03 29.12 190468 5824 down down correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20190604 0 31.0637 32.93 31.0637 32.93 4197 6.586 up up correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20190604 0 26.94 29.01 26.5228 29.01 326945 2.901 up up correct
FNGZ.US MicroSectors FANG+ Index 20190604 0 58.58 58.84 55.29 55.39 11169 55.39 down down correct
FNI.US First Trust Chindia ETF 20190604 0 33.85 34.3551 33.8005 34.349 5929 34.0801 up up correct
FOVL.US iShares Trust 20190604 0 47.86 48.203 47.86 48.203 1000 44.1593 up up correct
FPE.US First Trust Preferred Securities and Income ETF 20190604 0 19.14 19.17 19.13 19.17 825032 16.8647 up up correct
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20190604 0 19.14 19.14 19.09 19.11 45583 16.846 down down correct
FPX.US First Trust US Equity Opportunities ETF 20190604 0 73.45 74.53 73.32 74.53 77742 73.6385 up up correct
FQAL.US Fidelity Quality Factor ETF 20190604 0 32.95 33.37 32.95 33.37 17023 32.0468 up up correct
FREL.US Fidelity Covington Trust 20190604 0 26.06 26.11 25.6956 25.92 752448 23.6308 down up incorrect
FRI.US First Trust S&P REIT Index Fund 20190604 0 24.82 24.82 24.46 24.68 85584 23.0253 down down correct
FRLG.US Large Cap Growth Index 20190604 0 102.6 105.6086 102.6 105.6086 19068 105.6086 up up correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20190604 0 20.38 20.38 20.345 20.345 1524 19.4831 down down correct
FSMD.US Fidelity Covington Trust 20190604 0 24.13 24.382 24.13 24.382 8000 23.4695 up down incorrect
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20190604 0 33.87 33.98 33.7969 33.98 421164 31.6678 up up correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20190604 0 57.15 58.33 56.88 58.32 438428 56.762 up down incorrect
FTSD.US Franklin ETF Trust 20190604 0 94.45 94.5705 94.45 94.5359 69790 90.7169 up up correct
FUE.US ELEMENTS Linked to the MLCX Biofuels Index (Exchange Series) 20190604 0 5.98 5.98 5.98 5.98 1006 5.98
FUMB.US First Trust Ultra Short Duration Municipal ETF 20190604 0 20.07 20.07 20.07 20.07 0 19.6058
FUTY.US Fidelity MSCI Utilities Index ETF 20190604 0 38.76 38.8 38.04 38.76 496460 35.6271
FVAL.US Fidelity Value Factor ETF 20190604 0 32.25 32.6405 32.235 32.6405 11695 31.0635 up up correct
FVD.US First Trust Value Line Dividend Index Fund 20190604 0 32.79 33.009 32.69 33 843110 30.9963 up up correct
FWDB.US AdvisorShares FolioBeyond Smart Core Bond ETF 20190604 0 25.42 25.42 25.42 25.42 10 23.813
FXA.US Invesco CurrencyShares Australian Dollar Trust 20190604 0 69.6907 70.07 69.6907 69.9785 4197 69.8983 up up correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20190604 0 123.01 123.28 122.9 123.26 19478 123.26 up up correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20190604 0 73.45 73.69 73.43 73.64 33432 73.2088 up up correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20190604 0 40.77 41.46 40.77 41.45 47128 40.5729 up up correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20190604 0 107.02 107.31 106.96 107.21 240869 107.21 up up correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20190604 0 93.38 93.6541 93.28 93.6 10587 93.6 up up correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20190604 0 45.18 45.55 45.18 45.53 18900 43.54 up up correct
FXH.US First Trust Health Care AlphaDEX Fund 20190604 0 72.29 73.44 72.2599 73.44 60810 73.44 up up correct
FXI.US iShares Trust 20190604 0 40.19 40.44 40.1 40.39 25653498 37.7909 up up correct
FXL.US First Trust Technology AlphaDEX Fund 20190604 0 61.21 62.68 60.97 62.64 174101 62.3933 up up correct
FXN.US First Trust Energy AlphaDEX Fund 20190604 0 10.9 11.048 10.84 11.03 468241 10.0892 up down incorrect
FXO.US First Trust Financials AlphaDEX Fund 20190604 0 30.48 30.92 30.4459 30.91 174584 28.7816 up up correct
FXP.US ProShares UltraShort FTSE China 50 20190604 0 70.12 70.45 69.31 69.38 122164 68.7937 down up incorrect
FXU.US First Trust Utilities AlphaDEX Fund 20190604 0 28.23 28.35 27.9095 28.32 89783 26.0515 up up correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20190604 0 88.06 88.21 87.92 88.135 172819 88.135 up up correct
FXZ.US First Trust Exchange 20190604 0 35.63 36.5 35.63 36.5 28412 34.8184 up up correct
GAL.US SPDR SSgA Global Allocation ETF 20190604 0 37.15 37.4771 37.15 37.4771 12930 34.4581 up up correct
GAMR.US ETF Managers Trust 20190604 0 41.94 42.435 41.9306 42.435 14399 41.2543 up up correct
GAZ.US iPath Series B Bloomberg Natural Gas Subindex Total ReturnSM ETN 20190604 0 33 33 32.9924 32.9924 300 32.9924 down down correct
GBIL.US Goldman Sachs Access Treasury 0 20190604 0 100.14 100.16 100.14 100.16 595073 98.1332 up up correct
GCC.US WisdomTree Continuous Commodity Index Fund 20190604 0 17.55 17.6081 17.54 17.6031 16198 16.0376 up up correct
GDMA.US Alpha Architect ETF Trust 20190604 0 24.93 24.98 24.93 24.98 2200 24.0291 up up correct
GDX.US VanEck Vectors Gold Miners ETF 20190604 0 22.17 22.62 22.17 22.59 40898730 21.9316 up up correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20190604 0 30.59 31.11 30.53 31.08 11932575 29.8998 up up correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20190604 0 31.39 31.56 31.29 31.56 245603 29.3044 up up correct
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20190604 0 48.39 48.4725 48.39 48.4725 2693 42.7824 up down incorrect
GIGB.US Goldman Sachs ETF Trust 20190604 0 50.06 50.11 50.0001 50.07 9954 46.7731 up up correct
GII.US SPDR S&P Global Infrastructure ETF 20190604 0 50.97 51.15 50.7028 51.1479 11624 47.6996 up down incorrect
GLCN.US VanEck Vectors ETF Trust 20190604 0 37.44 37.71 37.44 37.71 5500 31.0976 up up correct
GLD.US SPDR Gold Trust 20190604 0 124.88 125.42 124.61 125.15 7997062 125.15 up up correct
GLDM.US World Gold Trust 20190604 0 13.21 13.26 13.18 13.24 1044704 13.24 up down incorrect
GLIF.US AGFiQ Global Infrastructure ETF 20190604 0 25.134 25.134 25.134 25.134 0 23.6745
GLIN.US VanEck Vectors ETF Trust 20190604 0 41.68 41.87 41.3673 41.86 74289 41.2107 up up correct
GLL.US ProShares Trust II 20190604 0 69.65 69.8865 69.07 69.25 19371 69.25 down down correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20190604 0 63.8 64.08 63.74 64.04 28689 64.04 up up correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20190604 0 93.54 94.309 93.2926 94.2509 28548 88.815 up up correct
GNAF.US MicroSectors FANG+ Index Inverse ETN 20190604 0 56.5 56.5 54.74 54.74 2907 54.74 down down correct
GNR.US SPDR S&P Global Natural Resources ETF 20190604 0 42.65 43.1 42.58 43.02 117943 39.5107 up up correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20190604 0 12.5901 12.7 12.5669 12.7 3960 12.4268 up down incorrect
GOEX.US Global X Funds 20190604 0 20.54 20.72 20.5101 20.72 2921 19.7572 up up correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20190604 0 62.985 62.985 62.465 62.8695 9447 57.5843 down down correct
GREK.US Global X MSCI Greece ETF 20190604 0 9.07 9.07 8.93 9.04 836407 25.7926 down down correct
GRES.US IndexIQ ETF Trust 20190604 0 25.96 26.2 25.96 26.2 1575 23.4247 up up correct
GRNB.US VanEck Vectors ETF Trust 20190604 0 26.1419 26.1984 26.111 26.1984 2053 24.8589 up up correct
GRU.US ELEMENTS Linked to the MLCX Grains Index 20190604 0 3.3237 3.3237 3.29 3.29 301 3.29 down down correct
GSEU.US Goldman Sachs ETF Trust 20190604 0 29.04 29.18 29.0127 29.1711 4211 26.9227 up up correct
GSG.US iShares S&P GSCI Commodity 20190604 0 14.95 15.06 14.88 15.05 271202 14.8725 up up correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20190604 0 27.78 27.9431 27.755 27.93 121414 26.0916 up up correct
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20190604 0 29.9901 30.2925 29.9901 30.2925 2553 28.5819 up down incorrect
GSLC.US Goldman Sachs ETF Trust 20190604 0 55.65 56.35 55.57 56.34 198262 54.078 up up correct
GSP.US iPath S&P GSCI Total Return Index ETN 20190604 0 13.99 14.1592 13.99 14.155 9351 14.155 up up correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20190604 0 42.16 42.8692 42.16 42.8692 3938 41.4623 up up correct
GSY.US Invesco Ultra Short Duration ETF 20190604 0 50.35 50.37 50.35 50.36 318717 48.4412 up up correct
GTO.US Invesco Total Return Bond ETF 20190604 0 52.8 52.84 52.62 52.6723 11360 48.7001 down up incorrect
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20190604 0 31.26 31.57 31.21 31.52 302348 28.6025 up down incorrect
GURU.US Global X Guru Index ETF 20190604 0 31.05 31.4922 31.05 31.4922 1970 30.4642 up up correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20190604 0 6.37 6.73 6.275 6.67 9887926 2643.9017 up up correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20190604 0 54.59 55.5245 54.59 55.5245 3551 55.2292 up up correct
GWX.US SPDR S&P International Small Cap ETF 20190604 0 29.27 29.59 29.25 29.55 55663 27.1999 up up correct
GXC.US SPDR Index Shares Funds 20190604 0 89.23 90.06 89.05 90.06 372656 86.466 up up correct
GXF.US Global X FTSE Nordic Region ETF 20190604 0 20.34 20.34 20.34 20.34 2 19.3869
GXG.US Global X MSCI Colombia ETF 20190604 0 8.7173 8.89 8.71 8.87 24255 32.7855 up up correct
GYLD.US Arrow Dow Jones Global Yield ETF 20190604 0 16.13 16.1875 15.98 16.0672 13776 13.3948 down down correct
HACK.US ETF Series Solutions 20190604 0 37.33 38.01 37.21 37.99 263711 37.0794 up up correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20190604 0 26.051 26.224 26.051 26.224 200 25.3008 up up correct
HAP.US VanEck Vectors Natural Resources ETF 20190604 0 34.156 34.4775 34.156 34.4775 7236 32.052 up down incorrect
HAUZ.US DBX ETF Trust 20190604 0 28.11 28.28 28.11 28.28 65500 25.09 up up correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20190604 0 26.15 26.19 26.15 26.1756 5721 24.1892 up up correct
HDAW.US DBX ETF Trust 20190604 0 23.9 24.08 23.9 24.08 2136 21.163 up up correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20190604 0 22.42 22.5557 22.39 22.53 47388 19.8577 up up correct
HDG.US ProShares Hedge Replication ETF 20190604 0 44.6702 44.7714 44.67 44.7685 1483 44.3652 up up correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20190604 0 6.83 6.83 6.67 6.68 328763 65.9608 down down correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20190604 0 33.34 33.47 33.22 33.4072 18070 30.8493 up up correct
HDV.US iShares Core High Dividend ETF 20190604 0 91.29 92.1 91.16 92.06 584770 82.7636 up up correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20190604 0 64.36 64.485 64.17 64.48 553871 60.1529 up up correct
HEWC.US iShares Trust 20190604 0 25.9607 26.1461 25.9 26.1461 8358 23.2008 up up correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20190604 0 29.27 29.54 29.19 29.52 172804 27.725 up down incorrect
HEWU.US iShares Trust 20190604 0 23.63 23.6827 23.6059 23.6827 1844 21.1422 up up correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20190604 0 29.56 29.63 29.5 29.63 135141 26.7528 up up correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20190604 0 19.84 19.9398 19.826 19.9398 14681 18.4009 up up correct
HIPS.US GraniteShares HIPS US High Income ETF 20190604 0 16.41 16.4914 16.3405 16.4914 1579 13.2155 up up correct
HJPX.US iShares Currency Hedged JPX 20190604 0 26.42 26.5293 26.42 26.5293 103 25.003 up up correct
HMOP.US Hartford Municipal Opportunities ETF 20190604 0 41.53 41.57 41.4601 41.515 2931 38.1465 down up incorrect
HOLD.US AdvisorShares Trust 20190604 0 99.5495 99.58 99.5495 99.58 1009 96.3336 up up correct
HOMZ.US ETF Series Solutions 20190604 0 25.5538 25.7963 25.51 25.7963 1415 24.2828 up up correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20190604 0 27.95 28.035 27.95 28.035 4047 25.5949 up down incorrect
HSPX.US Global X S&P 500 Covered Call ETF 20190604 0 2184.3 2214.9 2183.224 2214.9 127302 2207.2905 up up correct
HTAB.US Hartford Exchange 20190604 0 20.86 20.86 20.825 20.825 1600 20.0699 down down correct
HTRB.US Hartford Total Return Bond ETF 20190604 0 40.495 40.495 40.495 40.495 8 36.4185
HTUS.US Exchange Traded Concepts Trust 20190604 0 23.26 23.61 23.21 23.61 24318 22.4108 up up correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20190604 0 25.585 25.7762 25.52 25.7757 48001 24.7252 up up correct
HYDW.US DBX ETF Trust 20190604 0 49.514 49.514 49.514 49.514 0 44.5403
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20190604 0 23.17 23.28 23.0677 23.28 262087 20.2089 up up correct
HYG.US iShares Trust 20190604 0 84.91 85.51 84.91 85.5 34113378 75.583 up down incorrect
HYGH.US iShares U.S. ETF Trust 20190604 0 87.008 87.3601 86.99 87.3601 7244 78.5121 up up correct
HYGV.US FlexShares Trust 20190604 0 48.01 48.073 47.97 48.073 2200 40.9741 up down incorrect
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20190604 0 48.86 49.18 48.86 49.18 855435 34.4729 up up correct
HYLD.US Exchange Listed Funds Trust 20190604 0 34.4 34.69 34.32 34.68 78836 28.8114 up up correct
HYLV.US IQ S&P High Yield Low Volatility Bond ETF 20190604 0 24.44 24.48 24.42 24.4717 10426 22.1481 up up correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20190604 0 58.18 58.1899 58.06 58.17 533576 53.0847 down down correct
HYS.US PIMCO 0 20190604 0 98.56 99.06 98.36 99.06 441313 88.607 up up correct
IAI.US iShares U.S. Broker 20190604 0 61.18 62.29 61.18 62.26 28104 59.4774 up up correct
IAK.US iShares U.S. Insurance ETF 20190604 0 69.1 69.6309 69.1 69.6309 2244 65.429 up down incorrect
IAT.US iShares U.S. Regional Banks ETF 20190604 0 44.38 45.39 44.38 45.35 434967 41.8869 up up correct
IAU.US iShares Gold Trust 20190604 0 12.67 12.715 12.6317 12.7 15816834 25.2946 up down incorrect
IBCE.US iShares iBonds Mar 2023 Term Corporate ex 20190604 0 24.2826 24.2826 24.23 24.27 326 22.8564 down down correct
IBD.US Northern Lights Fund Trust IV 20190604 0 25.52 25.52 25.2301 25.28 9767 24.1272 down down correct
IBDD.US iShares iBonds Mar 2023 Term Corporate ETF 20190604 0 26.44 26.4836 26.44 26.475 2256 24.901 up up correct
IBDM.US iShares Trust 20190604 0 24.82 24.83 24.77 24.8 250397 23.6741 down down correct
IBDN.US iShares Trust 20190604 0 25.05 25.05 24.99 25.02 229920 23.6028 down down correct
IBDO.US iShares iBonds Dec 2023 Term Corporate ETF 20190604 0 25.16 25.16 25.11 25.15 102598 23.6271 down up incorrect
IBDP.US iShares iBonds Dec 2024 Term Corporate ETF 20190604 0 25.15 25.15 25.04 25.12 82172 23.6147 down down correct
IBDQ.US iShares iBonds Dec 2025 Term Corporate ETF 20190604 0 25.19 25.19 25.09 25.18 108080 23.6033 down down correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20190604 0 24.59 24.59 24.482 24.539 50154 22.9655 down up incorrect
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20190604 0 24.92 24.92 24.87 24.8999 28332 23.2633 down up incorrect
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20190604 0 26.5 26.52 26.42 26.4884 14887 24.7058 down down correct
IBMJ.US iShares iBonds Dec 2021 Term Muni Bond ETF 20190604 0 25.7 25.7056 25.69 25.695 22056 24.9673 down down correct
IBMK.US iShares iBonds Dec 2022 Term Muni Bond ETF 20190604 0 26.02 26.02 26 26.02 25689 25.1257
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20190604 0 33.22 33.49 33.22 33.46 33119 33.124 up up correct
IBUY.US Amplify Online Retail ETF 20190604 0 45.38 46.42 45.38 46.41 62204 46.0292 up up correct
ICOL.US iShares MSCI Colombia ETF 20190604 0 12.305 12.5132 12.3046 12.5132 1859 11.5768 up up correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20190604 0 53.58 53.7999 53.37 53.74 113709 49.3763 up up correct
IDHQ.US Invesco S&P International Developed Quality ETF 20190604 0 22.68 22.84 22.68 22.84 4853 21.4921 up down incorrect
IDIV.US Metaurus U.S. Equity Cumulative Dividends Fund 20190604 0 12.175 12.175 12.175 12.175 9 8.7725
IDLV.US Invesco S&P International Developed Low Volatility ETF 20190604 0 33.32 33.41 33.19 33.41 320513 30.0153 up up correct
IDMO.US Invesco S&P International Developed Momentum ETF 20190604 0 25.71 25.7573 25.71 25.7573 312 24.3175 up up correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20190604 0 25.5 25.65 25.43 25.65 38434 22.7831 up up correct
IDRV.US iShares Trust 20190604 0 22.702 22.702 22.702 22.702 0 22.0191
IDU.US iShares U.S. Utilities ETF 20190604 0 148.98 149.08 146.3504 148.86 30491 68.7513 down down correct
IDX.US VanEck Vectors Indonesia Index ETF 20190604 0 22.14 22.14 22.03 22.0746 5343 21.0469 down down correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20190604 0 49.33 49.66 49.21 49.59 9229068 45.6321 up up correct
IEUR.US iShares Core MSCI Europe ETF 20190604 0 45.69 45.84 45.557 45.81 1480253 42.0294 up down incorrect
IEV.US iShares Trust 20190604 0 43.26 43.395 43.12 43.35 225481 40.0477 up down incorrect
IEZ.US iShares U.S. Oil Equipment & Services ETF 20190604 0 20.12 20.38 20.1 20.19 31584 19.007 up up correct
IGBH.US iShares Interest Rate Hedged Long 20190604 0 24.17 24.1852 24.106 24.1428 9839 22.4697 down down correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20190604 0 61.36 61.3717 61.1345 61.29 112028 56.1813 down down correct
IGM.US iShares Expanded Tech Sector ETF 20190604 0 197.85 201.65 196.83 201.65 50874 199.5649 up up correct
IGN.US iShares North American Tech 20190604 0 51.49 52.5 51.49 52.5 79322 51.7755 up up correct
IHDG.US WisdomTree Trust 20190604 0 31.74 31.85 31.7079 31.85 44756 29.7133 up up correct
IHE.US iShares U.S. Pharmaceuticals ETF 20190604 0 143.38 145.3421 143.38 145.3421 4680 139.3926 up up correct
IHF.US iShares U.S. Healthcare Providers ETF 20190604 0 165.46 167.552 164.6401 167.29 89967 164.1739 up up correct
IHI.US iShares U.S. Medical Devices ETF 20190604 0 222.25 224.6 221.26 224.42 246159 37.0785 up up correct
IHY.US VanEck Vectors International High Yield Bond ETF 20190604 0 24.05 24.17 24.05 24.17 12706 21.4553 up up correct
IIGD.US Invesco Investment Grade Defensive ETF 20190604 0 25.7563 25.8086 25.7563 25.8086 249 24.2015 up up correct
IIGV.US Invesco Exchange 20190604 0 26.24 26.24 26.24 26.24 100 24.0032
IJH.US iShares Trust 20190604 0 184.17 187.12 183.96 187 768844 179.1009 up up correct
IJJ.US iShares S&P Mid 20190604 0 151.35 153.94 151.35 153.88 147623 72.8129 up down incorrect
IJK.US iShares S&P Mid 20190604 0 53.6 54.42 53.525 54.405 199600 53.1511 up up correct
IJR.US iShares Core S&P Small 20190604 0 74.36 75.62 74.33 75.55 2430582 72.3808 up up correct
IJS.US iShares S&P Small 20190604 0 141.11 143.99 141.11 143.93 142504 68.8657 up up correct
ILCB.US iShares Morningstar U.S. Equity ETF 20190604 0 39.3325 39.8575 39.3325 39.8575 25600 37.9804 up up correct
ILCG.US iShares Morningstar Growth ETF 20190604 0 35.708 36.182 35.56 36.182 94000 35.7622 up up correct
ILCV.US iShares Morningstar Value ETF 20190604 0 51.805 52.27 51.745 52.27 22000 48.3342 up up correct
ILF.US iShares Latin America 40 ETF 20190604 0 32.85 33.12 32.78 33.1 847956 29.0268 up up correct
ILTB.US iShares Trust 20190604 0 64.25 64.25 63.905 64.04 40836 58.8537 down down correct
IMCB.US iShares Morningstar Mid 20190604 0 185.33 187.2 184.91 187.2 2870 45.1323 up down incorrect
IMCG.US iShares Morningstar Mid 20190604 0 234.7019 238.4562 234.7019 238.4562 24216 39.4152 up up correct
IMTB.US iShares Core 5 20190604 0 50.07 50.07 49.7331 49.775 12873 46.53 down up incorrect
IMTM.US iShares MSCI Intl Momentum Factor ETF 20190604 0 28.56 28.71 28.5 28.68 25544 26.3486 up down incorrect
INCO.US Columbia India Consumer ETF 20190604 0 41.56 41.8567 41.56 41.8 1844 38.9604 up down incorrect
INDL.US Direxion Daily MSCI India Bull 2x Shares 20190604 0 80.46 80.61 78.81 80.57 91470 78.1025 up up correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20190604 0 29.1668 29.1668 28.85 29.1028 6429 27.6864 down down correct
INKM.US SSGA Active Trust 20190604 0 32.81 32.99 32.81 32.99 17129 29.3201 up up correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20190604 0 25.55 25.73 25.53 25.7 141121 23.0865 up down incorrect
IOO.US iShares Global 100 ETF 20190604 0 46.64 47.1 46.6 47.1 54000 44.6186 up up correct
IPAC.US iShares Core MSCI Pacific ETF 20190604 0 54.05 54.61 54.02 54.6 42745 49.9395 up up correct
IPAY.US ETF Series Solutions 20190604 0 43.38 44.3 43.19 44.28 189264 44.2665 up up correct
IPO.US Renaissance IPO ETF 20190604 0 30.11 30.22 29.57 30.21 70235 30.0436 up up correct
IPOS.US Renaissance International IPO ETF 20190604 0 20.9988 21.18 20.9988 21.18 100 20.9124 up up correct
IQDE.US FlexShares International Quality Dividend Defensive Index Fund 20190604 0 21.55 21.68 21.53 21.6796 24836 19.2438 up up correct
IQDF.US FlexShares International Quality Dividend Index Fund 20190604 0 22.49 22.57 22.41 22.56 114905 20.0177 up up correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20190604 0 23.6 23.758 23.6 23.758 100 21.3211 up up correct
IQIN.US IQ 500 International ETF 20190604 0 26.469 26.469 26.469 26.469 0 24.7113
IQLT.US iShares MSCI Intl Quality Factor ETF 20190604 0 29 29.2 28.9473 29.1 660962 27.2668 up up correct
IRBO.US iShares Robotics and Artificial Intelligence Multisector ETF 20190604 0 22.79 23.29 22.7406 23.29 5695 22.45 up down incorrect
ISCB.US iShares Morningstar Small 20190604 0 165.8144 167.8858 165.625 167.8858 2833 40.3288 up up correct
ISCF.US iShares Trust 20190604 0 28.13 28.33 28.113 28.3184 9197 25.7831 up up correct
ISCG.US iShares Morningstar Small 20190604 0 31.7817 32.4817 31.7817 32.4817 14400 32.1557 up up correct
ISCV.US iShares Morningstar Small 20190604 0 44.3367 44.91 44.2733 44.86 174300 41.94 up up correct
ISRA.US VanEck Vectors Israel ETF 20190604 0 30.98 31.3374 30.98 31.3374 986 30.4512 up up correct
ISZE.US iShares MSCI Intl Size Factor ETF 20190604 0 25.7875 25.7875 25.7875 25.7875 0 22.9706
ITEQ.US BlueStar Israel Technology ETF 20190604 0 37.43 37.93 37.43 37.9268 6519 37.6664 up down incorrect
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20190604 0 63.07 63.91 62.96 63.85 1157670 60.9321 up up correct
IVE.US iShares Trust 20190604 0 110.19 111.82 110.185 111.74 820370 104.7351 up up correct
IVES.US ETF Managers Trust 20190604 0 33.24 33.59 33.24 33.59 1500 33.0312 up up correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20190604 0 22.8 22.94 22.78 22.94 67223 20.9976 up down incorrect
IVOG.US Vanguard S&P Mid 20190604 0 132.74 134.73 132.74 134.7259 11415 131.4914 up up correct
IVOL.US Krane Shares Trust 20190604 0 26.3 26.3 26 26.106 41300 24.0282 down up incorrect
IVOO.US Vanguard Admiral Funds 20190604 0 124.29 126.33 124.29 126.33 23539 121.3109 up up correct
IVOV.US Vanguard S&P Mid 20190604 0 115.58 117.66 115.58 117.66 9146 110.7332 up up correct
IVV.US iShares Core S&P 500 ETF 20190604 0 278.96 282.5759 278.47 282.44 3598917 268.6668 up up correct
IVW.US iShares S&P 500 Growth ETF 20190604 0 169.3 171.33 168.84 171.19 512493 41.5551 up up correct
IWB.US iShares Russell 1000 ETF 20190604 0 154.15 156.17 153.88 156.12 837613 149.4717 up down incorrect
IWC.US iShares Micro 20190604 0 89.41 90.45 89.17 90.35 22272 87.5688 up up correct
IWD.US iShares Russell 1000 Value ETF 20190604 0 121.67 122.98 121.57 122.94 1650116 115.4496 up up correct
IWF.US iShares Russell 1000 Growth ETF 20190604 0 147.52 149.77 147.07 149.75 2292884 146.4579 up up correct
IWL.US iShares Russell Top 200 ETF 20190604 0 64.2 65.01 64.13 65.0086 11281 62.1339 up up correct
IWM.US iShares Trust 20190604 0 147.92 150.29 146.4238 150.16 21217585 145.0991 up up correct
IWN.US iShares Russell 2000 Value ETF 20190604 0 116.1 117.78 116.01 117.69 663980 111.6961 up down incorrect
IWO.US iShares Russell 2000 Growth ETF 20190604 0 189.28 192.76 188.8914 192.6 700732 189.6472 up up correct
IWP.US iShares Russell Mid 20190604 0 134.09 136.35 133.79 136.32 730158 67.2932 up up correct
IWR.US iShares Russell Mid 20190604 0 53.07 53.815 52.99 53.79 4458524 51.6992 up up correct
IWS.US iShares Russell Mid 20190604 0 85.2 86.15 85.03 86.12 432974 81.4791 up up correct
IWV.US iShares Russell 3000 ETF 20190604 0 163.26 165.4334 163 165.4 192681 158.5784 up up correct
IWX.US iShares Russell Top 200 Value ETF 20190604 0 51.86 52.46 51.86 52.45 46756 49.0942 up up correct
IWY.US iShares Russell Top 200 Growth ETF 20190604 0 80.01 81.19 79.76 81.1852 74065 79.2738 up up correct
IXC.US iShares Global Energy ETF 20190604 0 31.44 31.67 31.3422 31.67 102430 27.1005 up down incorrect
IXG.US iShares Global Financials ETF 20190604 0 62.51 63.12 62.32 63.12 233184 58.7963 up up correct
IXJ.US iShares Global Healthcare ETF 20190604 0 59.06 59.51 58.95 59.41 317842 57.0161 up down incorrect
IXN.US iShares Global Tech ETF 20190604 0 165.15 168.31 164.46 168.31 142005 27.3423 up up correct
IXP.US iShares Global Comm Services ETF 20190604 0 55.09 55.6 54.82 55.6 62612 52.8165 up down incorrect
IXSE.US WisdomTree India ex 20190604 0 25.097 25.138 25.097 25.138 400 25.0863 up up correct
IYC.US iShares U.S. Consumer Services ETF 20190604 0 203.99 206.92 203.99 206.92 90344 50.6983 up down incorrect
IYE.US iShares U.S. Energy ETF 20190604 0 32.56 32.9 32.48 32.88 307530 28.5154 up up correct
IYF.US iShares U.S. Financials ETF 20190604 0 121.08 122.44 120.7293 122.36 154041 58.3276 up down incorrect
IYG.US iShares U.S. Financial Services ETF 20190604 0 127.49 130.17 127.43 130.1 51464 124.0708 up up correct
IYH.US iShares U.S. Healthcare ETF 20190604 0 185.5 187.25 185.08 187.11 43333 180.913 up up correct
IYK.US iShares U.S. Consumer Goods ETF 20190604 0 117.46 118.663 117.46 118.663 3877 112.441 up up correct
IYM.US iShares U.S. Basic Materials ETF 20190604 0 88.6 90.38 88.27 90.33 203541 85.8269 up up correct
IYR.US iShares U.S. Real Estate ETF 20190604 0 87.2 87.25 86.08 86.93 7322401 80.4885 down down correct
IYW.US iShares U.S. Technology ETF 20190604 0 180.94 184.59 180.13 184.59 113036 45.347 up up correct
IYY.US iShares Dow Jones U.S. ETF 20190604 0 138.29 140.15 138.29 140.1 21160 67.0828 up down incorrect
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20190604 0 52.12 52.2 52.106 52.2 12950 49.5604 up up correct
JDIV.US JPMorgan U.S. Dividend ETF 20190604 0 25.61 25.7937 25.58 25.7937 1126 23.3034 up up correct
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20190604 0 40.81 41.0514 38.85 38.85 1210606 954.4252 down up incorrect
JETS.US U.S. Global Jets ETF 20190604 0 28.26 29.07 28.26 29.07 267600 28.5252 up up correct
JHCS.US John Hancock Exchange 20190604 0 25.447 25.642 25.447 25.642 104100 25.0506 up up correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20190604 0 24.58 24.7166 24.58 24.7166 5756 23.0731 up up correct
JHMA.US John Hancock Exchange 20190604 0 30.51 31.0253 30.51 31.0253 1154 29.4487 up up correct
JHMC.US John Hancock Multifactor Consumer Discretionary ETF 20190604 0 31.61 31.9688 31.61 31.9688 42534 31.2558 up up correct
JHMD.US John Hancock Multifactor Developed International ETF 20190604 0 27.6596 27.795 27.62 27.795 4882 25.5317 up up correct
JHME.US John Hancock Exchange 20190604 0 23.7 23.93 23.7 23.93 3611 21.2422 up down incorrect
JHMF.US John Hancock Multifactor Financials ETF 20190604 0 36.76 37.0064 36.7393 37.0064 40631 34.9151 up down incorrect
JHMH.US John Hancock Multifactor Health Care ETF 20190604 0 32.8299 33.114 32.8299 33.1 86190 31.1573 up down incorrect
JHMI.US John Hancock Exchange 20190604 0 35.2863 35.5052 35.2747 35.5052 78105 34.3205 up up correct
JHML.US John Hancock Multifactor Large Cap ETF 20190604 0 35.89 36.3236 35.839 36.3205 38379 34.649 up up correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20190604 0 34.64 35.14 34.6345 35.14 81781 34.1015 up up correct
JHMS.US John Hancock Exchange 20190604 0 27.195 27.3169 27.195 27.3169 49250 25.544 up up correct
JHMT.US John Hancock Multifactor Technology ETF 20190604 0 45.56 46.3198 45.56 46.3198 32971 45.028 up up correct
JHMU.US John Hancock Exchange 20190604 0 31.49 31.7807 31.21 31.7679 54644 29.0929 up up correct
JHSC.US John Hancock Multifactor Small Cap ETF 20190604 0 25.2383 25.549 25.2383 25.549 2452 24.665 up up correct
JIGB.US J.P. Morgan Exchange 20190604 0 53.2 53.232 53.2 53.232 200 47.6513 up up correct
JJA.US iPath Series B Bloomberg Agriculture Subindex Total Return ETN 20190604 0 45.19 45.19 45.175 45.175 492 15.0583 down down correct
JJC.US iPath Series B Bloomberg Copper Subindex Total Return ETN 20190604 0 41.04 41.2625 41.04 41.2625 229 13.7542 up up correct
JJE.US iPath Series B Bloomberg Energy Subindex Total Return ETN 20190604 0 43.9398 43.9398 43.9398 43.9398 0 43.9398
JJG.US iPath Series B Bloomberg Grains Subindex Total Return ETN 20190604 0 47.86 48.17 47.45 47.655 1900 47.655 down down correct
JJM.US iPath® Bloomberg Industrial Metals Subindex Total Return(SM) ETN 20190604 0 41.9 41.97 41.9 41.97 242 41.97 up up correct
JJN.US iPath Series B Bloomberg Nickel Subindex Total Return ETN 20190604 0 47.16 47.16 47.16 47.16 181 15.72
JJP.US iPath® Bloomberg Precious Metals Subindex Total Return(SM) ETN 20190604 0 47.2416 47.2416 47.2416 47.2416 30 47.2416
JJS.US iPath Series B Bloomberg Softs Subindex Total Return ETN 20190604 0 40.66 40.71 40.66 40.71 125 40.71 up up correct
JJT.US iPath Series B Bloomberg Tin Subindex Total Return ETN 20190604 0 48.455 48.455 48.455 48.455 5 48.455
JJU.US iPath® Series B Bloomberg Aluminum Subindex Total Return ETN 20190604 0 40.88 40.88 40.88 40.88 25 40.88
JKD.US iShares Morningstar U.S. Equity ETF 20190604 0 157.33 159.4263 157.33 159.4263 6404 153.8424 up down incorrect
JKE.US iShares Morningstar Growth ETF 20190604 0 178.54 180.9104 177.8 180.9104 18755 179.4717 up up correct
JKF.US iShares Morningstar Value ETF 20190604 0 103.61 104.54 103.49 104.54 10980 98.7862 up up correct
JKG.US iShares Morningstar Mid 20190604 0 185.33 187.2 184.91 187.2 2870 182.6056 up up correct
JKJ.US iShares Morningstar Small 20190604 0 165.8144 167.8858 165.625 167.8858 2833 163.3732 up up correct
JKK.US iShares Morningstar Small 20190604 0 190.69 194.8949 190.69 194.8949 2441 194.137 up up correct
JMBS.US Janus Henderson Mortgage 20190604 0 51.75 51.75 51.7289 51.73 2510 48.4565 down up incorrect
JMIN.US JPMorgan U.S. Minimum Volatility ETF 20190604 0 28.22 28.25 28.02 28.25 28492 26.5576 up up correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20190604 0 27.2857 27.5815 27.23 27.5815 825 26.8454 up up correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20190604 0 106.23 106.72 106.19 106.72 10250200 93.9069 up up correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20190604 0 8.27 8.7 8.22 8.7 16960742 431.1702 up up correct
JO.US iPath Series B Bloomberg Coffee Subindex Total Return ETN 20190604 0 36.54 37.15 36.54 36.72 76100 36.72 up up correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20190604 0 53.74 54.13 53.73 54.13 23051 48.4775 up up correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20190604 0 53.3 53.63 53.2132 53.58 165984 48.1363 up down incorrect
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20190604 0 48.205 48.205 48.205 48.205 324 43.1546
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20190604 0 63.54 64.31 63.54 64.31 5992 61.2009 up up correct
JPN.US Xtrackers Japan JPX 20190604 0 25.91 26.1209 25.83 26.1209 9586 24.4751 up up correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20190604 0 29.37 29.77 29.37 29.77 6312 28.5807 up down incorrect
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20190604 0 71.59 72.47 71.59 72.43 40456 68.2092 up up correct
JPXN.US iShares JPX 20190604 0 56.97 57.51 56.97 57.51 2584 54.1965 up up correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20190604 0 27.64 27.83 27.49 27.83 6280 26.5793 up up correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20190604 0 39.6672 40.2072 39.64 40.2072 13817 38.585 up up correct
JVAL.US JPMorgan U.S. Value Factor ETF 20190604 0 25.38 25.6183 25.38 25.6183 1404 23.762 up up correct
JXI.US iShares Global Utilities ETF 20190604 0 54.33 54.4 53.74 54.33 23666 49.5282
KALL.US KraneShares MSCI All China Index ETF 20190604 0 23.0799 23.2285 23.0799 23.2285 221 22.6559 up up correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20190604 0 18.37 19.0512 18.37 19.0512 2039 18.6775 up up correct
KBA.US KraneShares Trust 20190604 0 29.01 29.18 28.9 29.18 154301 28.5417 up up correct
KBE.US SPDR S&P Bank ETF 20190604 0 41.89 42.84 41.89 42.79 2192468 39.7371 up up correct
KBND.US KraneShares Bloomberg Barclays China Bond Inclusion Index ETF 20190604 0 33.162 33.27 33.16 33.17 4900 31.1802 up down incorrect
KCCB.US KraneShares Trust 20190604 0 40.68 40.68 40.68 40.68 0 35.8685
KCE.US SPDR S&P Capital Markets ETF 20190604 0 53.43 54.38 53.43 54.38 2800 51.2808 up up correct
KCNY.US KraneShares Trust 20190604 0 33.1619 33.27 33.16 33.17 4946 31.4949 up up correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20190604 0 21 21.21 21 21.1904 550 20.3404 up up correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20190604 0 23.554 23.554 23.554 23.554 0 22.9191
KFYP.US KraneShares CICC China Leaders 100 Index ETF 20190604 0 26.51 26.51 26.395 26.395 903 25.6587 down down correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20190604 0 18.4652 18.4652 18.3847 18.3847 158 17.3291 down up incorrect
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20190604 0 40.68 40.68 40.68 40.68 0 35.4944
KIE.US SPDR S&P Insurance ETF 20190604 0 33.38 33.46 33.13 33.46 552804 31.6097 up up correct
KLDW.US Knowledge Leaders Developed World ETF 20190604 0 31.6644 32.0123 31.6644 32.0123 6691 31.3502 up up correct
KMED.US KraneShares Emerging Markets Healthcare Index ETF 20190604 0 20.82 20.85 20.725 20.725 489 20.3698 down down correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20190604 0 200 204.5 196 204 15993 202.6767 up up correct
KOIN.US Capital Link NextGen Protocol ETF 20190604 0 25.3267 25.54 25.3267 25.54 782 24.6306 up up correct
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20190604 0 29.11 29.11 27.84 28.48 25427 28.48 down down correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20190604 0 30.88 31.3766 30.88 31.3766 610 30.4553 up up correct
KORP.US American Century Diversified Corporate Bond ETF 20190604 0 50.3279 50.37 50.2301 50.33 1115 46.9361 up up correct
KORU.US Direxion Shares ETF Trust 20190604 0 20.26 20.75 20.03 20.73 207776 20.3683 up up correct
KRE.US SPDR S&P Regional Banking ETF 20190604 0 51.5 52.65 51.41 52.59 8662976 48.6868 up up correct
KSA.US iShares MSCI Saudi Arabia ETF 20190604 0 32.12 32.37 31.9468 32.36 742062 30.5638 up down incorrect
KURE.US KraneShares MSCI All China Health Care Index ETF 20190604 0 19.57 19.57 19.23 19.5 29174 19.4515 down down correct
KWEB.US KraneShares CSI China Internet ETF 20190604 0 40.11 40.83 39.815 40.82 3203556 40.661 up up correct
KXI.US iShares Global Consumer Staples ETF 20190604 0 51.77 51.83 51.61 51.82 52998 48.3256 up up correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20190604 0 23.51 24.23 22.39 22.49 3203044 445.059 down up incorrect
LABU.US Direxion Shares ETF Trust 20190604 0 41.33 43 40.0801 43 2670489 42.9486 up down incorrect
LBJ.US Direxion Daily Latin America Bull 2X Shares 20190604 0 20.96 21.46 20.92 21.46 35918 417.1479 up up correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20190604 0 99.8499 99.8499 99.75 99.8307 9810 94.9877 down up incorrect
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20190604 0 43.78 44.05 43.78 44 80509 40.5391 up up correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20190604 0 104.01 104.48 103.514 104.47 85152 98.7428 up up correct
LGOV.US First Trust Exchange 20190604 0 26.935 26.935 26.935 26.935 0 24.7394
LIT.US Global X Funds 20190604 0 24.8 25.37 24.76 25.37 155270 24.717 up up correct
LOUP.US Innovator ETFs Trust 20190604 0 22.09 22.4819 22.09 22.4819 195 22.4819 up up correct
LOWC.US SPDR MSCI ACWI Low Carbon Target ETF 20190604 0 87.5151 87.5151 87.5151 87.5151 182 83.5693
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20190604 0 120.53 120.93 120.53 120.87 20566079 112.7468 up up correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20190604 0 92.2457 92.38 92.2457 92.3366 3396 87.1615 up up correct
LRGF.US iShares MSCI USA Multifactor ETF 20190604 0 29.95 30.36 29.93 30.35 147612 29.0601 up up correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20190604 0 23.44 23.62 23.44 23.62 6959 22.425 up down incorrect
LSST.US Natixis ETF Trust 20190604 0 25.0903 25.11 25.0903 25.11 636 23.1328 up up correct
LTL.US ProShares Ultra Telecommunications 20190604 0 38.5036 38.5036 38.5036 38.5036 60 37.0623
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20190604 0 69.42 69.74 69.12 69.42 96671 65.0104
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20190604 0 23.3414 23.37 23.3414 23.37 1586 21.7947 up up correct
MCRO.US IQ Hedge Macro Tracker ETF 20190604 0 25.81 25.81 25.81 25.81 2 24.8358
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20190604 0 335.65 341.1 335.42 341.02 907015 328.9108 up up correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20190604 0 51.46 52.23 51.4231 52.21 77953 50.8403 up up correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20190604 0 48.61 49.4166 48.61 49.4166 84543 46.6648 up up correct
MENV.US AdvisorShares Trust 20190604 0 25.42 25.42 25.42 25.42 100 23.7924
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20190604 0 10.42 10.6269 10.1156 10.45 134099 122.6409 up up correct
MFDX.US PIMCO RAFI Dynamic Multi 20190604 0 24.0883 24.203 24.0883 24.203 1447 22.7829 up up correct
MFEM.US PIMCO RAFI Dynamic Multi 20190604 0 23.1642 23.2767 23.1501 23.2767 1782 18.352 up up correct
MFUS.US PIMCO RAFI Dynamic Multi 20190604 0 27.82 28.0213 27.82 28.0213 766 26.7268 up up correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20190604 0 95.69 96.91 95.5 96.84 59196 92.5651 up up correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20190604 0 120.64 122.41 120.196 122.35 168088 119.7744 up up correct
MGV.US Vanguard World Fund 20190604 0 77.2 78 77.1103 77.91 87997 72.4119 up up correct
MIDF.US iShares MSCI USA Mid 20190604 0 25.57 25.57 25.57 25.57 0 25.57
MIDU.US Direxion Shares ETF Trust 20190604 0 36.7 38.37 36.57 38.34 147519 38.0094 up up correct
MINC.US AdvisorShares Trust 20190604 0 48.3391 48.4299 48.27 48.35 2178 45.7586 up up correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20190604 0 101.51 101.53 101.51 101.52 1528641 98.469 up up correct
MJ.US ETFMG Alternative Harvest ETF 20190604 0 30.53 31.62 30.42 31.62 362757 28.6541 up up correct
MLPA.US Global X MLP ETF 20190604 0 8.7 8.74 8.6601 8.72 85600 40.1886 up up correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20190604 0 22.2518 22.2518 22.2518 22.2518 0 17.5835
MLPO.US Credit Suisse S&P MLP Index ETN 20190604 0 13.69 13.69 13.69 13.69 0 10.9804
MLPX.US Global X MLP & Energy Infrastructure ETF 20190604 0 12.6 12.875 12.6 12.875 52924 32.2891 up up correct
MMIN.US IQ MacKay Municipal Insured ETF 20190604 0 25.95 25.95 25.935 25.935 534 24.5477 down down correct
MMIT.US IndexIQ Active ETF Trust 20190604 0 25.89 25.89 25.89 25.89 127 24.1685
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20190604 0 121.9662 122.2934 121.9662 122.2934 177 117.7784 up up correct
MNA.US IQ Merger Arbitrage ETF 20190604 0 31.87 31.98 31.8246 31.97 132242 31.2463 up up correct
MOO.US VanEck Vectors Agribusiness ETF 20190604 0 62.1141 62.73 61.9 62.73 33823 60.5052 up up correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20190604 0 22.59 22.72 22.4759 22.72 23420 18.2625 up up correct
MUB.US iShares Trust 20190604 0 112.78 112.82 112.7 112.73 505493 106.8873 down down correct
MUNI.US PIMCO ETF Trust 20190604 0 54.64 54.71 54.58 54.6463 13518 52.0997 up down incorrect
MUST.US Columbia Multi 20190604 0 21.32 21.32 21.32 21.32 0 20.1672
MVV.US ProShares Ultra MidCap400 20190604 0 36.54 37.68 36.48 37.68 58380 37.1812 up up correct
MXDU.US Nationwide Maximum Diversification U.S. Core Equity ETF 20190604 0 27.8667 27.8667 27.8667 27.8667 1 26.6267
MXI.US iShares Global Materials ETF 20190604 0 62.36 63.1 62.18 63.1 37268 57.9189 up down incorrect
MYY.US ProShares Short MidCap400 20190604 0 45.17 45.17 44.6452 44.6452 1455 44.1486 down down correct
MZZ.US ProShares UltraShort MidCap400 20190604 0 18.32 18.32 17.7511 17.7511 7539 70.2501 down down correct
NACP.US Impact Shares Trust I 20190604 0 20.1458 20.1458 20.1458 20.1458 89 19.457
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20190604 0 43.41 45.46 43.13 45.34 26605 45.251 up up correct
NANR.US SPDR S&P North American Natural Resources ETF 20190604 0 29.77 30.25 29.77 30.25 17690 28.2846 up up correct
NERD.US Listed Funds Trust 20190604 0 14.9 15.071 14.72 15.071 20900 14.8644 up up correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20190604 0 26.03 26.03 25.445 25.603 27800 23.2678 down down correct
NFLT.US Virtus Newfleet Multi 20190604 0 24.28 24.3 24.24 24.24 47922 22.1685 down down correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20190604 0 49.88 50.02 49.69 50.02 27181 46.6311 up down incorrect
NGE.US Global X Funds 20190604 0 15.6402 15.6402 15.57 15.57 3264 13.7479 down down correct
NIB.US iPath Bloomberg Cocoa Subindex Total Return(SM) ETN 20190604 0 26.717 27.155 26.6401 27.1127 10578 27.1127 up up correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20190604 0 49.655 50.1772 49.655 50.1772 455 46.958 up up correct
NORW.US Global X MSCI Norway ETF 20190604 0 20.34 20.34 20.34 20.34 2 19.3086
NRGD.US MicroSectors U.S. Big Oil Index 20190604 0 594.68 594.68 594.68 594.68 0 594.68
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20190604 0 39.3232 39.3232 39.3232 39.3232 0 786.464
NTSX.US WisdomTree Trust 20190604 0 25.83 25.96 25.81 25.96 400 25.1388 up down incorrect
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20190604 0 24.19 24.2169 24.19 24.2 24102 22.4018 up down incorrect
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20190604 0 25.149 25.16 25.11 25.16 29255 23.7471 up up correct
NUGT.US Direxion Shares ETF Trust 20190604 0 18.32 19.4 18.3 19.39 10289520 96.2897 up up correct
NUSA.US Nuveen Enhanced Yield 1 20190604 0 24.75 24.785 24.75 24.785 196171 23.2649 up up correct
NYF.US iShares New York Muni Bond ETF 20190604 0 56.65 56.7 56.65 56.65 19246 53.8478
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20190604 0 22.36 22.4581 22.36 22.4581 501 21.0852 up up correct
OCIO.US ClearShares OCIO ETF 20190604 0 25.931 25.931 25.931 25.931 0 24.3575
OEF.US iShares S&P 100 ETF 20190604 0 122.35 123.99 122.23 123.94 507564 118.4883 up down incorrect
OGCP.US Empire State Realty OP L.P 20190604 0 15.2695 15.2695 15.2695 15.2695 196 14.4019
OIH.US VanEck Vectors ETF Trust 20190604 0 13.58 13.77 13.49 13.64 292334 261.0423 up up correct
OIL.US iPath Series B S&P GSCI Crude Oil Total Return Index ETN 20190604 0 16.3601 16.3601 16.3601 16.3601 0 16.3601
OLEM.US iPath Pure Beta Crude Oil ETN 20190604 0 16.3601 16.3601 16.3601 16.3601 0 16.3601
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20190604 0 69.64 70.3085 69.49 70.3085 1384 67.3568 up up correct
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20190604 0 76.92 77.5264 76.77 77.5264 7877 73.2954 up down incorrect
ONEY.US SPDR Russell 1000 Yield Focus ETF 20190604 0 68.55 68.8236 68.55 68.8236 1246 62.9868 up up correct
ONLN.US ProShares Online Retail ETF 20190604 0 35.0356 35.6423 35.0356 35.6423 3042 35.18 up up correct
OPER.US ETF Series Solutions 20190604 0 100.51 100.51 100.51 100.51 0 98.0129
OUNZ.US VanEck Merk Gold Trust 20190604 0 12.9635 13.02 12.94 13 27674 13 up up correct
PAK.US Global X MSCI Pakistan ETF 20190604 0 7.45 7.64 7.45 7.54 5217 27.2351 up up correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20190604 0 126.71 127.67 126.3358 126.72 11527 126.72 up up correct
PBD.US Invesco Global Clean Energy ETF 20190604 0 11.89 12.01 11.85 12.005 4908 11.5927 up down incorrect
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20190604 0 49.44 50.4 49.11 50.4 22801 50.3645 up down incorrect
PBJ.US Invesco Dynamic Food & Beverage ETF 20190604 0 32.8 33.039 32.77 33.0288 16719 31.9343 up up correct
PBP.US Invesco Exchange 20190604 0 20.67 21.06 20.5925 21.06 58454 18.4986 up up correct
PBS.US Invesco Dynamic Media ETF 20190604 0 31.83 32.41 31.83 32.38 10048 32.0186 up up correct
PBW.US Invesco WilderHill Clean Energy ETF 20190604 0 27.59 28.0175 27.59 28.0175 11192 26.9112 up up correct
PCEF.US Invesco Exchange 20190604 0 21.84 21.94 21.81 21.93 141249 18.0861 up up correct
PCY.US Invesco Exchange 20190604 0 28 28.05 27.93 28.03 874407 24.7947 up up correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20190604 0 28.89 29.22 28.89 29.22 40715 27.1724 up up correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20190604 0 41.62 42.5035 41.62 42.5035 1141 41.7217 up up correct
PEXL.US Pacer Funds Trust 20190604 0 23.7826 23.7826 23.7826 23.7826 4 23.4696
PFFA.US ETFis Series Trust I 20190604 0 25.35 25.51 25.35 25.4556 19009 19.9881 up up correct
PFFD.US Global X U.S. Preferred ETF 20190604 0 24.23 24.36 24.2101 24.35 46457 21.2 up up correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20190604 0 24.51 24.7 24.51 24.665 14001 19.1872 up up correct
PFFR.US ETFis Series Trust I 20190604 0 24.86 24.87 24.85 24.859 2494 20.966 down up incorrect
PFIG.US Invesco Exchange 20190604 0 25.57 25.679 25.57 25.6618 12611 23.7255 up up correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20190604 0 19.39 19.45 19.3801 19.43 89441 17.082 up down incorrect
PGAL.US Global X MSCI Portugal ETF 20190604 0 10.47 10.67 10.47 10.67 3701 9.7494 up up correct
PGF.US Invesco Financial Preferred ETF 20190604 0 18.38 18.44 18.37 18.43 135284 16.2234 up up correct
PGHY.US Invesco Exchange 20190604 0 23.04 23.13 23.04 23.13 20624 20.1596 up up correct
PGM.US iPath Series B Bloomberg Platinum Subindex Total Return ETN 20190604 0 40.3401 40.4003 40.3401 40.4003 410 40.4003 up up correct
PGX.US Invesco Preferred ETF 20190604 0 14.58 14.63 14.57 14.63 2232427 136.2431 up up correct
PHB.US Invesco Exchange 20190604 0 18.55 18.69 18.55 18.67 1649193 16.9111 up down incorrect
PHDG.US Invesco S&P 500 Downside Hedged ETF 20190604 0 27 27.2183 27 27.2183 1354 26.5175 up up correct
PHYL.US PGIM Active High Yield Bond ETF 20190604 0 40.3868 40.3868 40.3868 40.3868 68 34.0074
PHYS.US Sprott Physical Gold Trust 20190604 0 10.57 10.6 10.54 10.58 503632 10.58 up up correct
PICB.US Invesco Exchange 20190604 0 25.9143 26 25.91 26 2893 25.1145 up up correct
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20190604 0 16.5629 17.1491 16.5431 17.1491 9332 17.1092 up up correct
PIN.US Invesco India ETF 20190604 0 25.79 25.8 25.65 25.8 17417 18.6582 up up correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20190604 0 58.18 59.15 58.18 59.09 18737 57.6701 up down incorrect
PKB.US Invesco Dynamic Building & Construction ETF 20190604 0 29.02 29.6739 29.02 29.6739 28867 29.3569 up up correct
PLAT.US WisdomTree Modern Tech Platforms Fund 20190604 0 24.341 24.445 24.341 24.445 11300 24.3397 up up correct
PLTM.US GraniteShares Platinum Trust 20190604 0 8.18 8.18 8.12 8.153 3850 8.153 down down correct
PPA.US Invesco Aerospace & Defense ETF 20190604 0 61.8 62.51 61.73 62.48 69777 60.852 up up correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20190604 0 77.5 77.92 77.31 77.58 40645 77.58 up up correct
PQIN.US PGIM ETF Trust 20190604 0 50.058 50.058 50.058 50.058 0 47.0577
PREF.US Principal Spectrum Preferred Securities Active ETF 20190604 0 95.5231 95.5951 95.4898 95.5951 1440 17.1233 up up correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20190604 0 111 112.31 110.8612 112.31 184110 105.8389 up up correct
PSI.US Invesco Dynamic Semiconductors ETF 20190604 0 49 50.48 48.9115 50.48 37544 49.9446 up up correct
PSJ.US Invesco Dynamic Software ETF 20190604 0 90.07 91.83 89.44 91.82 63384 86.2774 up up correct
PSK.US SPDR ICE Preferred Securities ETF 20190604 0 42.88 42.92 42.77 42.92 102386 37.3559 up up correct
PSLV.US Sprott Physical Silver Trust 20190604 0 5.3 5.36 5.29 5.34 514795 5.34 up up correct
PSP.US Invesco Exchange 20190604 0 11.49 11.6311 11.49 11.62 33008 9.2351 up up correct
PSQ.US ProShares Trust 20190604 0 30.82 30.9382 30.285 30.3 2880992 29.8841 down down correct
PSR.US Invesco Active U.S. Real Estate Fund 20190604 0 89.57 89.57 88.5909 89.2239 4559 82.0451 down down correct
PST.US ProShares UltraShort 7 20190604 0 19.93 19.9811 19.85 19.92 56029 19.599 down down correct
PTIN.US Pacer Trendpilot International ETF 20190604 0 24.3 24.38 24.28 24.374 34700 23.9554 up up correct
PULS.US PGIM Ultra Short Bond ETF 20190604 0 50.04 50.05 50.03 50.03 187049 47.7548 down down correct
PUTW.US WisdomTree Trust 20190604 0 26.3 26.79 26.3 26.74 61651 25.9759 up up correct
PVI.US Invesco Exchange 20190604 0 24.905 24.905 24.905 24.905 88 24.6913
PWB.US Invesco Dynamic Large Cap Growth ETF 20190604 0 45.81 46.3 45.75 46.2935 60891 45.9437 up down incorrect
PWC.US Invesco Dynamic Market ETF 20190604 0 93 94.3964 93 94.3964 2634 91.7838 up up correct
PWV.US Invesco Dynamic Large Cap Value ETF 20190604 0 35.04 35.4931 35.04 35.48 79410 33.1219 up up correct
PWZ.US Invesco Exchange 20190604 0 26.86 26.97 26.86 26.91 30395 25.3042 up up correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20190604 0 16.7 17.0345 16.7 17.0103 10823 15.6891 up up correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20190604 0 39.7 39.94 39.63 39.91 336620 36.2165 up up correct
PXH.US Invesco Exchange 20190604 0 20.71 20.82 20.675 20.82 1088930 18.6198 up up correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20190604 0 5.8035 5.83 5.7496 5.7726 8497 5.2615 down down correct
PXQ.US Invesco Dynamic Networking ETF 20190604 0 54.5529 55.7147 54.5529 55.7147 5729 55.1271 up down incorrect
PYPE.US UBS ETRACS NYSE Pickens Core Midstream Index ETN 20190604 0 22.4906 22.4906 22.4906 22.4906 0 17.6968
PZA.US Invesco Exchange 20190604 0 26.08 26.13 26.07 26.13 217037 24.4994 up up correct
PZD.US Invesco MSCI Sustainable Future ETF 20190604 0 42.62 43.1134 42.62 43.05 9417 42.5937 up up correct
PZT.US Invesco Exchange 20190604 0 25.095 25.11 25.0125 25.0125 2211 23.3318 down down correct
QAI.US IQ Hedge Multi 20190604 0 29.96 30.01 29.92 30.01 40232 28.8745 up up correct
QARP.US DBX ETF Trust 20190604 0 25.62 25.93 25.62 25.93 4181 24.6451 up down incorrect
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20190604 0 43.22 43.696 43.22 43.6916 10888 40.4765 up up correct
QDF.US FlexShares Trust 20190604 0 42.9 43.42 42.9 43.38 131174 40.2213 up up correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20190604 0 24.2662 24.2662 24.2662 24.2662 2 22.3924
QDYN.US FlexShares Quality Dividend Dynamic Index Fund 20190604 0 41.88 42.2795 41.88 42.2795 101 38.9342 up down incorrect
QED.US IndexIQ ETF Trust 20190604 0 20.9575 20.996 20.9575 20.996 200 19.682 up up correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20190604 0 60.36 60.69 60.1604 60.55 97688 57.1879 up up correct
QEMM.US SPDR Index Shares Funds 20190604 0 56.78 57.0834 56.68 57.05 4545 53.0731 up up correct
QGRO.US American Century U.S. Quality Growth ETF 20190604 0 39.0504 39.4977 39.0504 39.4977 1480 39.1172 up up correct
QID.US ProShares UltraShort QQQ 20190604 0 37.47 37.75 36.13 36.16 4591715 141.9069 down down correct
QINT.US American Century Quality Diversified International ETF 20190604 0 37.53 37.9355 37.53 37.7234 1307 35.5327 up up correct
QLD.US ProShares Ultra QQQ 20190604 0 81.4 84.1719 80.82 84.13 1842630 21.0105 up up correct
QLTA.US iShares Aaa 20190604 0 52.67 52.68 52.57 52.68 27021 49.6012 up up correct
QMN.US IQ Hedge Market Neutral Tracker ETF 20190604 0 26.09 26.12 26.09 26.12 1315 25.1732 up up correct
QQQE.US Direxion NASDAQ 20190604 0 45.83 46.79 45.83 46.74 84271 44.3969 up up correct
QRFT.US QRAFT AI 20190604 0 24.17 24.522 24.17 24.522 100 23.1517 up up correct
QSY.US WisdomTree U.S. Quality Shareholder Yield Fund 20190604 0 83.1569 83.4668 83.1569 83.4668 111 39.7273 up up correct
QTUM.US Defiance Quantum ETF 20190604 0 23.2217 23.4611 23.2217 23.4611 349 23.0726 up up correct
QUS.US SPDR MSCI USA StrategicFactors ETF 20190604 0 81.67 82.56 81.606 82.56 28361 79.104 up up correct
QWLD.US SPDR MSCI World StrategicFactors ETF 20190604 0 75.9879 76.3133 75.9879 76.3133 2371 72.6331 up down incorrect
RAAX.US VanEck Inflation Allocation ETF 20190604 0 24.35 24.4549 24.35 24.4549 9028 22.455 up up correct
RAVI.US FlexShares Ready Access Variable Income Fund 20190604 0 75.58 75.63 75.58 75.615 4445 72.9469 up down incorrect
RBIN.US Nationwide Risk 20190604 0 24.44 24.61 24.44 24.61 26500 22.9191 up up correct
RBUS.US Nationwide Risk 20190604 0 27.68 27.8972 27.68 27.8972 13400 26.7009 up up correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20190604 0 99.47 100.95 99.47 100.95 5425 97.7642 up up correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20190604 0 35.86 36.45 35.86 36.44 772271 32.1815 up down incorrect
RDOG.US ALPS REIT Dividend Dogs ETF 20190604 0 47.43 47.43 46.93 46.97 6600 41.7252 down down correct
REET.US iShares Global REIT ETF 20190604 0 26.64 26.72 26.335 26.5 321970 23.7184 down down correct
REK.US ProShares Short Real Estate 20190604 0 14.18 14.34 14.18 14.2272 2325 14.09 up down incorrect
REML.US Credit Suisse X 20190604 0 22.48 22.7 22.3014 22.6001 53181 13.986 up up correct
RESP.US WisdomTree U.S. ESG Fund 20190604 0 31.61 32 31.57 32 53125 30.5124 up up correct
RETL.US Direxion Daily Retail Bull 3X Shares 20190604 0 21.19 22.7 21.19 22.61 152514 8.7886 up up correct
REW.US ProShares UltraShort Technology 20190604 0 22.094 22.1508 21.0862 21.0862 10881 83.4811 down down correct
REZ.US iShares Trust 20190604 0 72.71 72.71 71.31 71.97 28377 66.4826 down down correct
RFCI.US ALPS ETF Trust 20190604 0 24.7186 24.79 24.6886 24.745 31969 23.1697 up up correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20190604 0 30.4757 30.8727 30.4757 30.8727 5466 29.4973 up up correct
RFFC.US RiverFront Dynamic US Flex 20190604 0 31.26 31.72 31.25 31.72 10137 30.7161 up up correct
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20190604 0 141.41 143.51 141.41 143.4863 5910 142.1314 up up correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20190604 0 62.21 63.2036 62.21 63.2036 2233 59.8153 up down incorrect
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20190604 0 118.34 120.1218 118.34 120.1218 4311 116.4243 up up correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20190604 0 131.55 132.45 131.5299 132.45 62154 124.4194 up up correct
RIGS.US RiverFront Strategic Income Fund 20190604 0 24.68 24.78 24.68 24.76 58012 22.8107 up up correct
RINF.US ProShares Inflation Expectations ETF 20190604 0 26.91 27.006 26.86 27.006 18642 25.5235 up up correct
RJA.US ELEMENTS Linked to the Rogers International Commodity Index 20190604 0 5.59 5.59 5.5401 5.56 23619 5.56 down down correct
RJI.US ELEMENTS Linked to the Rogers International Commodity Index 20190604 0 5.06 5.0899 5.06 5.0816 80870 5.0816 up up correct
RJN.US ELEMENTS Linked to the Rogers International Commodity Index 20190604 0 2.7 2.7284 2.7 2.7284 33592 2.7284 up up correct
RJZ.US ELEMENTS Linked to the Rogers International Commodity Index 20190604 0 7.695 7.695 7.695 7.695 0 7.695
RLY.US SSGA Active Trust 20190604 0 24.4 24.5128 24.4 24.51 7837 20.6314 up up correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20190604 0 22.8 22.8969 22.7701 22.8969 8478 20.5166 up up correct
ROBO.US Robo Global Robotics and Automation Index ETF 20190604 0 36.36 37.11 36.36 37.11 99086 36.837 up up correct
RODM.US Lattice Strategies Trust 20190604 0 27.82 27.8733 27.69 27.84 394023 25.1166 up up correct
ROKT.US SPDR Kensho Final Frontiers ETF 20190604 0 31.7 31.76 31.68 31.76 800 30.8661 up up correct
ROM.US ProShares Trust 20190604 0 98.41 102.41 97.56 102.38 79636 25.5358 up down incorrect
ROOF.US IQ U.S. Real Estate Small Cap ETF 20190604 0 24.4434 24.6776 24.4434 24.6776 8522 21.6493 up up correct
ROSC.US Hartford Multifactor Small Cap ETF 20190604 0 28.582 28.582 28.582 28.582 0 26.5616
ROUS.US Hartford Multifactor US Equity ETF 20190604 0 30.11 30.59 30.11 30.59 25696 28.9375 up up correct
RPG.US Invesco S&P 500 Pure Growth ETF 20190604 0 113.15 114.55 112.92 114.54 80973 113.0101 up down incorrect
RPV.US Invesco S&P 500 Pure Value ETF 20190604 0 61.58 62.62 61.58 62.6 153975 58.5337 up up correct
RSP.US Invesco S&P 500 Equal Weight ETF 20190604 0 102.12 103.58 102.12 103.54 659489 98.5545 up up correct
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20190604 0 101.62 104.1211 101.62 104.1211 16613 98.828 up up correct
RUSL.US Direxion Shares ETF Trust 20190604 0 44.24 44.55 43.37 44.29 109398 42.922 up down incorrect
RVNU.US DBX ETF Trust 20190604 0 27.76 27.76 27.67 27.705 1776 26.0161 down up incorrect
RWGV.US Direxion Shares ETF Trust 20190604 0 54.66 55.322 54.51 55.322 15200 54.576 up up correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20190604 0 59.72 61.575 59.72 61.575 11597 59.6572 up up correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20190604 0 56.4 57.7348 56.4 57.7348 8007 55.863 up up correct
RWL.US Invesco S&P 500 Revenue ETF 20190604 0 50.5 51.12 50.31 51.12 41432 48.5339 up down incorrect
RWM.US ProShares Short Russell2000 20190604 0 42.19 42.27 41.5 41.53 879450 41.0019 down down correct
RWO.US SPDR Index Shares Funds 20190604 0 49.7 49.7126 49.241 49.62 81754 44.7822 down down correct
RWR.US SPDR Dow Jones REIT ETF 20190604 0 98.6 98.6 97.16 98.08 72745 88.5779 down down correct
RWVG.US Direxion Shares ETF Trust 20190604 0 52.45 52.78 52.44 52.775 13800 50.6199 up up correct
RWX.US SPDR Dow Jones International Real Estate ETF 20190604 0 38.75 38.88 38.67 38.88 134918 32.9923 up up correct
RXD.US ProShares UltraShort Health Care 20190604 0 23.88 23.88 23.544 23.544 977 46.5237 down down correct
RXI.US iShares Trust 20190604 0 111.57 112.953 111.57 112.953 72664 109.6166 up down incorrect
RXL.US ProShares Ultra Health Care 20190604 0 94.7 96.51 94.7 96.51 11788 47.9817 up up correct
RYE.US Invesco Exchange 20190604 0 45.51 45.9 45.22 45.82 46877 42.2224 up up correct
RYF.US Invesco S&P 500 Equal Weight Financials ETF 20190604 0 41.97 42.5 41.83 42.5 22789 40.0167 up up correct
RYH.US Invesco S&P 500 Equal Weight Health Care ETF 20190604 0 189.6 191.63 189.51 191.49 9172 188.4334 up up correct
RYJ.US Invesco Raymond James SB 20190604 0 41.8943 42.6657 41.8943 42.6657 13195 42.2314 up up correct
RYT.US Invesco S&P 500 Equal Weight Technology ETF 20190604 0 162.57 166.2245 161.78 166.18 112961 161.2286 up up correct
RYU.US Invesco S&P 500 Equal Weight Utilities ETF 20190604 0 97.36 97.36 95.46 97.28 115001 89.9315 down down correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20190604 0 106.07 107.6243 106.07 107.6243 8806 105.9797 up up correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20190604 0 59.45 60.6213 59.45 60.5246 3199 58.9215 up up correct
SAA.US ProShares Trust 20190604 0 89.7701 90.0615 89.7701 90.0615 487 17.9466 up up correct
SBB.US ProShares Short SmallCap600 20190604 0 34.15 34.2482 33.8114 33.8114 1812 33.5186 down down correct
SBIO.US ALPS ETF Trust 20190604 0 33.42 33.87 33.27 33.83 25155 33.8174 up up correct
SBM.US ProShares Short Basic Materials 20190604 0 19.4545 19.4545 19.1333 19.1333 5322 19.0604 down down correct
SCC.US ProShares UltraShort Consumer Services 20190604 0 16.2354 16.2388 16.2354 16.2388 386 31.8541 up up correct
SCHA.US Schwab U.S. Small 20190604 0 67.89 69.03 67.8655 69.01 331560 66.4004 up up correct
SCHB.US Schwab U.S. Broad Market ETF 20190604 0 66.63 67.52 66.53 67.5 1397938 64.3117 up up correct
SCHC.US Schwab Strategic Trust 20190604 0 31.43 31.675 31.36 31.63 208847 29.2138 up up correct
SCHD.US Schwab U.S. Dividend Equity ETF 20190604 0 50.94 51.49 50.93 51.47 1083060 46.893 up up correct
SCHE.US Schwab Emerging Markets Equity ETF 20190604 0 25.05 25.25 25.02 25.19 960946 23.1819 up up correct
SCHF.US Schwab Strategic Trust 20190604 0 30.9 31.085 30.83 31.06 2289969 28.5947 up up correct
SCHG.US Schwab Strategic Trust 20190604 0 77.66 78.79 77.4201 78.75 608772 77.3305 up down incorrect
SCHH.US Schwab U.S. REIT ETF 20190604 0 44.3 44.3 43.601 44.03 642155 40.9188 down down correct
SCHK.US Schwab 1000 ETF 20190604 0 27.26 27.64 27.257 27.64 73782 26.3694 up up correct
SCHM.US Schwab U.S. Mid 20190604 0 54.1 54.92 54.02 54.88 284532 52.7304 up down incorrect
SCHO.US Schwab Short 20190604 0 50.38 50.42 50.36 50.41 882256 48.941 up up correct
SCHP.US Schwab U.S. TIPS ETF 20190604 0 55.88 55.98 55.82 55.94 364879 52.0715 up up correct
SCHR.US Schwab Strategic Trust 20190604 0 54.51 54.61 54.47 54.57 1568400 52.4828 up up correct
SCHV.US Schwab Strategic Trust 20190604 0 53.82 54.43 53.82 54.39 1770978 50.1314 up down incorrect
SCHX.US Schwab U.S. Large 20190604 0 66.29 67.14 66.1665 67.13 1109094 63.9495 up up correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20190604 0 52.37 52.49 52.36 52.45 444519 49.3087 up up correct
SCJ.US iShares MSCI Japan Small 20190604 0 68.04 68.7488 67.93 68.7488 16929 63.8587 up up correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20190604 0 20.76 21.16 20.3 20.45 3023169 81.8 down down correct
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20190604 0 18.2411 18.2411 18.2349 18.2349 448 15.0681 down up incorrect
SDD.US ProShares UltraShort SmallCap600 20190604 0 14.91 14.91 14.45 14.45 20499 114.778 down down correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20190604 0 13.25 13.2876 13.211 13.2876 5489 11.1093 up up correct
SDGA.US Impact Shares Sustainable Development Goals Global Equity ETF 20190604 0 19.9546 19.9546 19.9546 19.9546 0 19.2056
SDIV.US Global X SuperDividend ETF 20190604 0 16.93 17.11 16.91 17.09 1284800 13.7576 up down incorrect
SDOG.US ALPS Sector Dividend Dogs ETF 20190604 0 41.37 41.99 41.359 41.99 230428 37.6924 up up correct
SDOW.US ProShares UltraPro Short Dow30 20190604 0 59.82 59.97 57.62 57.72 2179429 227.3233 down up incorrect
SDP.US ProShares UltraShort Utilities 20190604 0 18.25 18.55 18.2029 18.2029 12975 36.1429 down down correct
SDS.US ProShares UltraShort S&P500 20190604 0 34.8265 34.95 33.9 33.93 8862095 33.4446 down up incorrect
SDY.US SPDR S&P Dividend ETF 20190604 0 97.45 98.3801 97.335 98.36 652269 90.0715 up up correct
SEF.US ProShares Short Financials 20190604 0 22.29 22.31 22.01 22.01 22106 21.7976 down down correct
SEIX.US Virtus ETF Trust II 20190604 0 24.94 24.94 24.94 24.94 0 22.2393
SFY.US Tidal ETF Trust 20190604 0 9.573 9.686 9.54 9.686 63700 9.4131 up up correct
SFYF.US SoFi Social 50 ETF 20190604 0 18.91 19.218 18.91 19.218 9900 18.9527 up up correct
SFYX.US Tidal ETF Trust 20190604 0 9.55 9.679 9.55 9.679 9000 9.4123 up down incorrect
SGDJ.US Sprott Funds Trust 20190604 0 26.33 26.8035 26.33 26.8035 3838 25.479 up up correct
SGDM.US Sprott Gold Miners ETF 20190604 0 19.03 19.45 19.03 19.43 19674 19.0438 up up correct
SGG.US iPath Series B Bloomberg Sugar Subindex Total Return ETN 20190604 0 43 43.327 43 43.31 1200 43.31 up down incorrect
SGOL.US Aberdeen Standard Gold ETF Trust 20190604 0 127.57 128.05 127.22 127.86 122019 12.786 up down incorrect
SH.US ProShares Short S&P500 20190604 0 28.35 28.41 27.99 28.01 5983798 27.638 down down correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20190604 0 70.33 71.1 70.1855 71.08 5152 68.2107 up up correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20190604 0 48.78 48.78 48.7201 48.74 250464 47.1188 down down correct
SHYG.US iShares Trust 20190604 0 45.92 46.13 45.92 46.13 678426 40.437 up up correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20190604 0 48.6 48.666 48.6 48.665 6900 42.1315 up up correct
SIJ.US ProShares UltraShort Industrials 20190604 0 14.37 14.5 14.06 14.0645 4343 55.6714 down down correct
SIL.US Global X Silver Miners ETF 20190604 0 23.75 24.068 23.6501 23.96 256139 23.0082 up up correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20190604 0 7.6 7.6 7.46 7.6 133334 7.3804
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20190604 0 28.48 28.794 28.48 28.794 200 27.9676 up down incorrect
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20190604 0 14.34 14.43 14.3 14.42 79343 14.42 up up correct
SIZE.US iShares MSCI USA Size Factor ETF 20190604 0 86.22 87.45 86.19 87.45 42755 83.75 up up correct
SJB.US ProShares Trust 20190604 0 22.04 22.04 21.92 21.92 100208 21.6972 down down correct
SJNK.US SPDR Series Trust 20190604 0 26.77 26.91 26.77 26.91 3747984 23.6209 up up correct
SKF.US ProShares UltraShort Financials 20190604 0 18.46 18.57 18.09 18.11 47018 35.8858 down down correct
SLV.US iShares Silver Trust 20190604 0 13.83 13.92 13.79 13.89 9325958 13.7931 up up correct
SLX.US VanEck Vectors Steel ETF 20190604 0 36.29 36.68 36.24 36.65 18058 32.7327 up up correct
SLY.US SPDR Series Trust 20190604 0 64.24 65.35 64.24 65.35 69499 62.7222 up up correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20190604 0 57.93 58.79 57.78 58.72 354287 57.2207 up up correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20190604 0 57.65 58.79 57.65 58.78 99012 55.7376 up up correct
SMDD.US ProShares UltraPro Short MidCap400 20190604 0 9.38 9.4225 8.9423 8.9423 7764 283.5222 down up incorrect
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20190604 0 17.5 17.82 17.45 17.82 36428 11.7104 up up correct
SMLF.US iShares MSCI USA Small 20190604 0 38.54 39.03 38.47 39.03 14752 37.5209 up up correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20190604 0 3.32 3.32 3.29 3.29 1981 2.868 down down correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20190604 0 90.85 91.38 90.231 91.38 24429 84.8605 up up correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20190604 0 50.45 50.45 50.41 50.4499 7122 49.0767 down down correct
SMN.US ProShares Trust 20190604 0 29.93 30.28 28.9 28.9 32170 57.5117 down down correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20190604 0 60.35 61.04 60.35 60.89 2600 60.5734 up down incorrect
SOXL.US Direxion Shares ETF Trust 20190604 0 113 120.83 109.9 120.6 2143438 7.9865 up up correct
SOXS.US Direxion Shares ETF Trust 20190604 0 7.23 7.4299 6.65 6.67 128090 790.978 down down correct
SOYB.US Teucrium Soybean 20190604 0 15.6 15.6608 15.51 15.51 44385 15.51 down down correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20190604 0 28.86 28.89 28.82 28.87 933221 27.1342 up down incorrect
SPBO.US SPDR Portfolio Corporate Bond ETF 20190604 0 32.33 32.38 32.3 32.33 11400 29.9763
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20190604 0 28.76 28.8301 28.4526 28.4526 31951 28.1046 down up incorrect
SPDV.US AAM S&P 500 High Dividend Value ETF 20190604 0 24.851 25.1088 24.851 25.1088 1037 22.8271 up up correct
SPDW.US SPDR Portfolio Developed World ex 20190604 0 28.77 28.9562 28.7157 28.95 596567 26.6314 up up correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20190604 0 34.37 34.57 34.275 34.55 490334 31.8291 up up correct
SPEU.US SPDR Portfolio Europe ETF 20190604 0 33.36 33.39 33.23 33.38 8500 30.7531 up up correct
SPFF.US Global X SuperIncome Preferred ETF 20190604 0 11.53 11.5969 11.53 11.57 57347 9.923 up up correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20190604 0 37.99 38.2 37.99 38.2 1600 36.7774 up down incorrect
SPGP.US Invesco S&P 500 GARP ETF 20190604 0 51.54 52.52 51.44 52.52 14900 51.127 up down incorrect
SPHB.US Invesco S&P 500 High Beta ETF 20190604 0 39.32 40.17 39.26 40.17 402085 38.0832 up up correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20190604 0 40.69 40.99 40.54 40.99 529399 36.532 up up correct
SPHQ.US Invesco S&P 500 Quality ETF 20190604 0 31.35 31.81 31.28 31.79 495107 30.3689 up up correct
SPHY.US SPDR Series Trust 20190604 0 25.53 25.66 25.53 25.66 73600 22.1373 up down incorrect
SPIB.US SPDR Series Trust 20190604 0 34.45 34.48 34.3969 34.44 1069622 32.5887 down down correct
SPIP.US SPDR Series Trust 20190604 0 28.1 28.125 28.055 28.115 76000 26.0967 up up correct
SPLB.US SPDR Series Trust 20190604 0 27.7 27.7 27.525 27.58 1241209 25.3606 down down correct
SPLG.US SPDR Portfolio S&P 500 ETF 20190604 0 32.6 33.03 32.55 33.03 443659 31.4851 up up correct
SPLV.US Invesco Exchange 20190604 0 53.86 53.91 53.34 53.88 2853764 51.1204 up up correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20190604 0 25.93 25.99 25.93 25.96 32400 24.178 up down incorrect
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20190604 0 32.32 32.85 32.31 32.84 291501 31.4337 up up correct
SPMO.US Invesco S&P 500 Momentum ETF 20190604 0 38.79 39.02 38.59 39.02 80285 37.746 up up correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20190604 0 10.21 10.35 10.21 10.29 27651 10.29 up up correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20190604 0 30.61 30.62 30.59 30.62 2868984 29.2057 up up correct
SPSM.US SPDR Series Trust 20190604 0 29.13 29.62 29.1063 29.61 166885 28.286 up up correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20190604 0 61.28 61.38 61.2196 61.32 1909868 29.9382 up up correct
SPTL.US SPDR Series Trust 20190604 0 37.81 37.89 37.565 37.67 1913996 35.9242 down down correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20190604 0 34.48 34.9399 34.428 34.93 390091 33.3067 up up correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20190604 0 29.88 29.91 29.87 29.9 618615 29.2778 up up correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20190604 0 49.87 51.1938 49.81 51.1866 3152 44.8435 up up correct
SPVM.US Invesco Exchange 20190604 0 38.36 38.8432 38.36 38.8432 4095 36.5195 up down incorrect
SPVU.US Invesco S&P 500 Enhanced Value ETF 20190604 0 33.1599 33.4121 33.1599 33.4121 1283 30.9372 up up correct
SPXB.US ProShares S&P 500 Bond ETF 20190604 0 83.66 83.68 83.61 83.68 1843 78.2209 up down incorrect
SPXE.US ProShares S&P 500 ex 20190604 0 59.415 59.415 59.415 59.415 0 57.3264
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20190604 0 43.28 44.9099 43.05 44.83 5976836 44.2202 up up correct
SPXN.US ProShares S&P 500 ex 20190604 0 57.8356 57.8356 57.8356 57.8356 177 55.7857
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20190604 0 221.8 223.1 213 213.4 1186400 211.0869 down down correct
SPXT.US ProShares S&P 500 ex 20190604 0 52.5714 53.1113 52.5714 53.1113 687 50.7319 up up correct
SPXU.US ProShares UltraPro Short S&P500 20190604 0 33.58 33.77 32.24 32.27 8842746 158.9163 down down correct
SPXV.US ProShares S&P 500 ex 20190604 0 58.6028 58.6028 58.6028 58.6028 132 56.1291
SPY.US SPDR S&P 500 ETF Trust 20190604 0 277.12 280.68 276.62 280.53 77231889 267.8896 up up correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20190604 0 36.6 36.9764 36.517 36.97 470502 32.3895 up down incorrect
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20190604 0 36.56 36.975 36.44 36.95 1734283 35.8585 up down incorrect
SPYV.US SPDR Portfolio S&P 500 Value ETF 20190604 0 29.62 30.02 29.6 30 1242950 27.9756 up up correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20190604 0 67.51 68.3009 67.51 68.3009 17442 65.5509 up up correct
SRLN.US SPDR Blackstone Senior Loan ETF 20190604 0 46 46.06 45.9116 46.06 188448 40.61 up up correct
SRS.US ProShares Trust 20190604 0 22.52 23.06 22.51 22.65 39897 44.6722 up up correct
SRTY.US ProShares Trust 20190604 0 27.8 27.97 26.42 26.48 1385016 130.5643 down up incorrect
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20190604 0 29.1 29.1 28.6363 28.9038 24762 27.6894 down down correct
SSG.US ProShares UltraShort Semiconductors 20190604 0 31.28 31.85 29.8151 29.9 16384 473.9601 down down correct
SSO.US ProShares Ultra S&P500 20190604 0 112.13 114.99 111.7295 114.82 1983248 56.8713 up down incorrect
SSPY.US Syntax ETF Trust 20190604 0 45.279 45.279 45.279 45.279 0 43.3721
STIP.US iShares 0 20190604 0 100.06 100.1667 100.02 100.16 118846 93.432 up up correct
STPZ.US PIMCO 1 20190604 0 52.2994 52.378 52.29 52.3737 23101 48.8655 up up correct
SUB.US iShares Short 20190604 0 106.41 106.43 106.28 106.4 149031 103.3937 down up incorrect
SUSA.US iShares MSCI USA ESG Select ETF 20190604 0 114.73 116.02 114.415 116.02 71052 55.8279 up up correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20190604 0 26.43 26.63 26.38 26.6028 19213 25.2778 up down incorrect
SZK.US ProShares UltraShort Consumer Goods 20190604 0 14.57 14.57 14.3585 14.3585 2668 56.7505 down down correct
SZNE.US Pacer Funds Trust 20190604 0 27.55 27.6997 27.533 27.6997 13489 26.7687 up up correct
TAGS.US Teucrium Commodity Trust 20190604 0 20.07 20.07 20.07 20.07 0 20.07
TAN.US Invesco Exchange 20190604 0 26.06 26.39 26 26.3 255228 26.197 up up correct
TAXF.US American Century Diversified Municipal Bond ETF 20190604 0 51.98 51.9906 51.98 51.9906 71624 49.3943 up up correct
TBF.US ProShares Short 20+ Year Treasury 20190604 0 20.66 20.79 20.615 20.74 648018 20.4185 up up correct
TBT.US ProShares UltraShort 20+ Year Treasury 20190604 0 29.69 30.05 29.51 29.86 3932946 29.262 up up correct
TBX.US ProShares Trust 20190604 0 27.24 27.27 27.21 27.2154 5434 26.8699 down down correct
TDTF.US FlexShares iBoxx 5 20190604 0 25.24 25.2968 25.22 25.285 37865 23.5566 up up correct
TDTT.US FlexShares Trust 20190604 0 24.51 24.5569 24.5081 24.54 68108 22.867 up up correct
TECL.US Direxion Shares ETF Trust 20190604 0 121.71 129.1 120.11 128.99 4252800 12.7471 up down incorrect
TECS.US Direxion Shares ETF Trust 20190604 0 16.74 17.05 15.71 15.76 1388192 1555.5773 down up incorrect
TERM.US EquityCompass Tactical Risk Manager ETF 20190604 0 16.94 17.179 16.94 17.15 9036 16.4082 up up correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20190604 0 50.04 50.1 50.02 50.1 260963 47.6429 up up correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20190604 0 50.3 50.3 50.27 50.2756 82760 49.4246 down up incorrect
THD.US iShares MSCI Thailand ETF 20190604 0 90.51 90.75 90.14 90.6 286725 83.8426 up up correct
TIP.US iShares TIPS Bond ETF 20190604 0 114.64 114.8225 114.48 114.71 1603776 107.264 up up correct
TIPX.US SPDR Bloomberg Barclays 1 20190604 0 19.4201 19.4599 19.4125 19.4589 9871 18.0791 up down incorrect
TIPZ.US PIMCO ETF Trust 20190604 0 59.0097 59.0762 58.9872 59.0762 1333 54.8256 up up correct
TLH.US iShares Trust 20190604 0 141.51 141.76 140.9639 141.315 305516 133.8678 down down correct
TLTD.US FlexShares Morningstar Developed Markets ex 20190604 0 59.22 59.67 59.22 59.62 39046 54.3728 up up correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20190604 0 49.81 50.22 49.81 50.18 13681 45.9573 up up correct
TMF.US Direxion Shares ETF Trust 20190604 0 24.36 24.57 23.9 24.1 1017895 22.9213 down down correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20190604 0 14.07 14.32 13.95 14.2 76114 139.7612 up up correct
TNA.US Direxion Shares ETF Trust 20190604 0 53.7 56.25 53.42 56.12 4068711 55.7749 up up correct
TOK.US iShares MSCI Kokusai ETF 20190604 0 64.7 65.69 64.7 65.69 42167 62.067 up up correct
TOLZ.US ProShares Trust 20190604 0 44.3019 44.71 44.2646 44.71 6284 40.7358 up up correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20190604 0 48.54 48.67 48.5 48.65 260549 44.9866 up up correct
TPAY.US Managed Portfolio Series 20190604 0 28.49 28.771 28.49 28.771 700 28.207 up up correct
TPHD.US Timothy Plan High Dividend Stock ETF 20190604 0 23.83 24.064 23.76 24.064 11900 22.6553 up up correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20190604 0 22.69 23.7561 22.69 23.7443 13761 23.4974 up up correct
TPYP.US Tortoise North American Pipeline Fund 20190604 0 23.57 23.73 23.446 23.73 20239 20.6157 up up correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20190604 0 23.8 23.9 23.8 23.9 1900 23.5372 up up correct
TTT.US ProShares Trust 20190604 0 19.7 20.04 19.5501 19.89 49610 78.1715 up up correct
TWM.US ProShares UltraShort Russell2000 20190604 0 16.53 16.57 15.98 16.01 940756 63.3198 down down correct
TYD.US Direxion Daily 7 20190604 0 49.84 49.9 49.235 49.42 12274 44.6612 down down correct
TYO.US Direxion Daily 7 20190604 0 11.9 11.9364 11.8662 11.8662 17577 11.7061 down down correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20190604 0 10.76 10.83 10.225 10.23 17121430 404.8243 down down correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20190604 0 9.21 9.879 9.21 9.84 163152 16.4655 up up correct
UBR.US ProShares Ultra MSCI Brazil Capped 20190604 0 73 73.5692 72.25 73.5011 981 73.1247 up up correct
UBT.US ProShares Trust 20190604 0 89.88 90.22 88.7 89.2497 15458 43.9806 down down correct
UCC.US ProShares Trust 20190604 0 97.81 100.231 97.78 100.231 6438 50.0008 up up correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20190604 0 14.135 14.135 14.135 14.135 0 14.135
UCO.US ProShares Ultra Bloomberg Crude Oil 20190604 0 16.62 16.97 16.271 16.84 2806027 421 up down incorrect
UCON.US First Trust Exchange 20190604 0 25.54 25.54 25.5 25.5 23407 23.695 down up incorrect
UDN.US Invesco DB US Dollar Index Bearish Fund 20190604 0 20.7 20.7401 20.6825 20.7371 44488 20.4492 up up correct
UDOW.US ProShares Trust 20190604 0 86.4 89.4191 86.21 89.21 1049852 44.1093 up up correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20190604 0 42.77 42.9868 42.77 42.9868 1387 39.1131 up up correct
UGA.US United States Gasoline Fund LP 20190604 0 27.66 27.82 27.2701 27.75 27426 27.75 up up correct
UGE.US ProShares Ultra Consumer Goods 20190604 0 41.45 42.006 41.45 42.006 468 41.2321 up up correct
UGL.US ProShares Trust II 20190604 0 38.64 39 38.51 38.87 79223 38.87 up up correct
UITB.US VictoryShares USAA Core Intermediate 20190604 0 50.62 50.62 50.56 50.62 37432 47.6212
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20190604 0 43.67 43.9312 43.6 43.9312 3673 40.8158 up up correct
ULE.US ProShares Trust II 20190604 0 14.19 14.2742 14.19 14.2742 2486 14.2742 up up correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20190604 0 40.35 40.35 40.31 40.325 426351 38.999 down up incorrect
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20190604 0 48.73 49.33 48.73 49.33 5996 47.2281 up down incorrect
UMDD.US ProShares UltraPro MidCap400 20190604 0 91.19 95.4439 91.19 95.4439 2585 18.8996 up up correct
UMI.US USCF Midstream Energy Income Fund 20190604 0 24.91 24.91 24.91 24.91 0 23.0084
UNG.US United States Natural Gas Fund LP 20190604 0 20.56 20.9 20.53 20.74 1165898 20.74 up down incorrect
UNL.US United States 12 Month Natural Gas Fund LP 20190604 0 9.55 9.63 9.55 9.575 921 9.575 up up correct
UPRO.US ProShares UltraPro S&P500 20190604 0 45.55 47.27 45.3 47.21 4221066 46.9011 up up correct
UPV.US ProShares Ultra FTSE Europe 20190604 0 44.7273 45.3662 44.5117 45.1178 30306 44.8641 up up correct
UPW.US ProShares Ultra Utilities 20190604 0 57.5668 58.06 56.12 57.96 1938 55.9956 up up correct
URA.US Global X Funds 20190604 0 11.79 11.85 11.75 11.8 231288 11.3578 up up correct
URE.US ProShares Ultra Real Estate 20190604 0 75.46 75.46 73.7462 75.07 9260 72.8849 down down correct
URTH.US iShares MSCI World ETF 20190604 0 87.38 88.27 87.38 88.27 57312 83.5269 up up correct
URTY.US ProShares Trust 20190604 0 63.25 66.24 62.92 66.12 359624 66.0275 up down incorrect
USAI.US Pacer American Energy Independence ETF 20190604 0 24.16 24.4303 24.1532 24.4303 869 20.1198 up up correct
USCI.US United States Commodity Index Funds Trust 20190604 0 36.28 36.47 36.28 36.41 24174 36.41 up up correct
USD.US ProShares Ultra Semiconductors 20190604 0 33.71 35.57 33.385 35.57 46321 8.7956 up down incorrect
USDU.US WisdomTree Trust 20190604 0 27.54 27.6074 27.43 27.58 60785 26.5872 up up correct
USFR.US WisdomTree Trust 20190604 0 25.1 25.11 25.1 25.11 962509 24.7161 up up correct
USI.US Principal Ultra 20190604 0 25.02 25.02 25.02 25.02 0 23.791
USL.US United States 12 Month Oil Fund LP 20190604 0 19.9028 20.2065 19.9018 20.2065 10600 20.2065 up up correct
USO.US United States Oil Fund LP 20190604 0 11.07 11.19 10.95 11.16 22474887 89.28 up up correct
USRT.US iShares Core U.S. REIT ETF 20190604 0 51.95 51.95 51.0577 51.56 148982 47.237 down down correct
USSG.US DBX ETF Trust 20190604 0 25.2 25.425 25.2 25.425 2300 24.4589 up up correct
UST.US ProShares Ultra 7 20190604 0 60.89 61.07 60.6977 60.9 59524 59.8455 up up correct
USTB.US VictoryShares USAA Core Short 20190604 0 50.342 50.4 50.342 50.3943 1778 47.6428 up up correct
USV.US UBS ETRACS CMCI Silver Total Return ETN 20190604 0 3.211 3.211 3.211 3.211 6548 3.211
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20190604 0 49.01 49.53 48.9265 49.53 2615 47.8369 up up correct
UTES.US ETFis Series Trust I 20190604 0 37.96 38.01 37.48 37.9958 6541 35.7911 up up correct
UTRN.US Vesper U.S. Large Cap Short 20190604 0 24.6155 24.7466 24.6117 24.7466 664 21.6471 up down incorrect
UTSL.US Direxion Daily Utilities Bull 3X Shares 20190604 0 35.62 35.62 33.5229 35.46 13165 32.6412 down down correct
UUP.US Invesco DB US Dollar Index Trust 20190604 0 26.2 26.2154 26.13 26.15 880797 25.6261 down down correct
UVDV.US Spinnaker ETF Series 20190604 0 3046 3046 55 55 341299 3.1609195402299E-5 down down correct
UWM.US ProShares Ultra Russell2000 20190604 0 62.24 64.2 62 64.12 304951 31.8281 up up correct
UXI.US ProShares Ultra Industrials 20190604 0 71.9142 71.9142 71.9142 71.9142 395 17.7895
UYG.US ProShares Ultra Financials 20190604 0 41.71 42.63 41.66 42.59 26498 39.8204 up down incorrect
UYM.US ProShares Ultra Basic Materials 20190604 0 51.39 53.69 51.39 53.5 3122 52.0998 up up correct
VALQ.US American Century ETF Trust 20190604 0 38.4 38.6534 38.4 38.6534 6466 36.3838 up up correct
VAW.US Vanguard Materials Index Fund ETF Shares 20190604 0 119.8 122.15 119.41 122.15 342710 115.9427 up up correct
VB.US Vanguard Small 20190604 0 148.57 150.99 148.5 150.88 627237 145.2421 up down incorrect
VBK.US Vanguard Small 20190604 0 174.36 177.39 174.13 177.26 108826 174.8355 up up correct
VBND.US ETF Series Solutions 20190604 0 49.55 49.6209 49.5406 49.56 11822 47.0533 up up correct
VBR.US Vanguard Small 20190604 0 125.24 127.23 125.17 127.12 225632 120.2469 up up correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20190604 0 167.15 170.271 167.11 170.22 52934 163.5962 up up correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20190604 0 145.28 145.78 144.91 145.78 178197 135.7918 up down incorrect
VDE.US Vanguard Energy Index Fund ETF Shares 20190604 0 80.49 81.38 80.3357 81.31 281898 72.0601 up up correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20190604 0 40.3 40.53 40.19 40.52 6741847 37.2816 up down incorrect
VEGA.US AdvisorShares Trust 20190604 0 31.11 31.175 31.11 31.175 430 30.7769 up up correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20190604 0 26.77 27.1089 26.77 27.1089 2809 25.7503 up down incorrect
VEU.US Vanguard FTSE All 20190604 0 49.27 49.54 49.17 49.49 3742117 45.5697 up up correct
VFH.US Vanguard Financials Index Fund ETF Shares 20190604 0 66.44 67.48 66.33 67.45 372251 63.2572 up up correct
VGFO.US Virtus WMC Global Factor Opportunities ETF 20190604 0 25.1407 25.1407 25.1407 25.1407 0 24.6457
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20190604 0 53.43 53.61 53.27 53.59 3837482 49.1645 up up correct
VGT.US Vanguard World Fund 20190604 0 193.38 197.37 192.51 197.26 433915 191.9015 up up correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20190604 0 165.34 167.0864 164.58 167 109350 160.4103 up up correct
VIDI.US ETF Series Solutions 20190604 0 23.41 23.58 23.41 23.57 29694 21.2485 up up correct
VIG.US Vanguard Specialized Funds 20190604 0 109.73 110.76 109.485 110.73 671098 105.344 up up correct
VIOG.US Vanguard S&P Small 20190604 0 149.07 151.01 148.69 151.01 38600 147.2669 up up correct
VIOO.US Vanguard Admiral Funds 20190604 0 135.18 137.54 135.18 137.44 53248 132.4427 up up correct
VIOV.US Vanguard S&P Small 20190604 0 122.14 124.31 122.14 124.3051 5561 118.4748 up up correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20190604 0 137.45 139.63 137.45 139.63 78498 133.9822 up up correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20190604 0 99.65 99.9711 99.65 99.9711 2395 93.8858 up up correct
VNLA.US Janus Henderson Short Duration Income ETF 20190604 0 49.74 49.76 49.72 49.76 60968 47.4329 up up correct
VNQ.US Vanguard Specialized Funds 20190604 0 87.25 87.25 85.95 86.71 6993156 78.6157 down down correct
VO.US Vanguard Mid 20190604 0 158.4 160.47 158.14 160.39 453837 153.825 up up correct
VOE.US Vanguard Mid 20190604 0 105.82 107.3 105.81 107.28 252925 100.6589 up up correct
VOO.US Vanguard S&P 500 ETF 20190604 0 254.48 257.76 254.03 257.67 3536293 245.8875 up down incorrect
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20190604 0 151.92 153.71 151.52 153.61 75008 149.4533 up up correct
VOOV.US Vanguard Admiral Funds 20190604 0 106.35 107.86 106.35 107.83 38157 101.034 up down incorrect
VOT.US Vanguard Mid 20190604 0 141.3 143.1099 140.87 143.04 127548 140.5872 up up correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20190604 0 82.08 83.14 81.7752 83.09 132383 80.9574 up up correct
VPC.US ETFis Series Trust I 20190604 0 25.69 25.69 25.41 25.56 18183 19.7279 down down correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20190604 0 63.77 64.28 63.64 64.26 2734949 59.4421 up up correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20190604 0 131.22 131.22 128.75 131.14 153337 120.4797 down down correct
VRAI.US Virtus Real Asset Income ETF 20190604 0 24.52 24.61 24.42 24.609 24600 22.0551 up up correct
VRP.US Invesco Variable Rate Preferred ETF 20190604 0 24.68 24.6999 24.63 24.69 184424 21.9612 up up correct
VSL.US Volshares Large Cap ETF 20190604 0 27.8541 27.8541 27.8541 27.8541 83 24.1986
VSS.US Vanguard FTSE All 20190604 0 101.68 102.32 101.3 102.32 88816 94.4114 up up correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20190604 0 71.83 72.56 71.6 72.52 5617705 68.3307 up up correct
VTEB.US Vanguard Tax 20190604 0 52.92 52.93 52.89 52.91 798080 50.3302 down down correct
VTI.US Vanguard Index Funds 20190604 0 141.73 143.61 141.4718 143.56 2767665 137.3192 up up correct
VTV.US Vanguard Value Index Fund ETF Shares 20190604 0 106.17 107.357 106.1225 107.3 1174095 99.7288 up up correct
VUG.US Vanguard Growth Index Fund ETF Shares 20190604 0 152.56 154.8007 152.05 154.7 673885 151.4219 up up correct
VUSE.US Vident Core U.S. Equity Fund 20190604 0 30.078 30.39 30.078 30.39 19036 29.1802 up down incorrect
VV.US Vanguard Large 20190604 0 127.31 128.9 127.04 128.83 257734 123.1976 up up correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20190604 0 40.67 40.9299 40.59 40.89 19595681 37.7674 up up correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20190604 0 112.34 114.22 112.31 114.16 367375 110.1782 up up correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20190604 0 84.12 85.01 84.08 84.98 857442 77.7332 up up correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20190604 0 25.07 26.8291 25.07 26.8291 2913 26.6223 up down incorrect
WBIF.US Absolute Shares Trust 20190604 0 26.7935 26.8799 26.7935 26.8799 5642 26.3049 up up correct
WBIG.US WBI BullBear Yield 3000 ETF 20190604 0 23.515 23.6038 23.5 23.59 18792 22.7853 up up correct
WBII.US WBI BullBear Global Income ETF 20190604 0 24.9319 24.9367 24.86 24.91 24033 22.8826 down down correct
WBIL.US WBI BullBear Quality 3000 ETF 20190604 0 26.2868 26.3808 26.26 26.3808 6173 26.0923 up down incorrect
WBIT.US WBI BullBear Trend Switch US 3000 Total Return ETF 20190604 0 20.49 20.49 20.352 20.398 14700 18.3267 down down correct
WBIY.US WBI Power Factor High Dividend ETF 20190604 0 23.68 24.01 23.68 24.01 19118 21.0677 up up correct
WDIV.US SPDR Index Shares Funds 20190604 0 65.84 66.27 65.76 66.27 14507 57.6857 up up correct
WEAT.US Teucrium Wheat 20190604 0 5.71 5.73 5.66 5.67 189209 5.67 down down correct
WIP.US SPDR FTSE International Government Inflation 20190604 0 53.72 54.03 53.72 54.02 7387 49.9709 up up correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20190604 0 19.6907 19.6907 19.6907 19.6907 11 18.2056
WPS.US iShares Trust 20190604 0 38.14 38.23 37.95 38.17 12684 33.4304 up up correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20190604 0 37.89 37.89 37.78 37.79 120607 32.2997 down down correct
XAR.US SPDR S&P Aerospace & Defense ETF 20190604 0 98.01 99.37 97.8501 99.37 92894 97.0576 up up correct
XBI.US SPDR S&P Biotech ETF 20190604 0 81.47 82.73 80.7 82.54 4815130 82.3391 up up correct
XBUY.US Amplify ETF Trust 20190604 0 25.6 25.6182 25.6 25.6182 454 25.5631 up up correct
XCEM.US Columbia EM Core ex 20190604 0 25.3428 25.3428 25.2906 25.2906 239 23.8952 down down correct
XDIV.US Metaurus Equity Component Trust 20190604 0 56.5889 56.5889 56.5889 56.5889 1 56.5889
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20190604 0 8.94 9.07 8.88 8.94 1212681 85.122
XHB.US SPDR S&P Homebuilders ETF 20190604 0 39.25 40.1 39.25 40.08 2224305 39.1532 up up correct
XHE.US SPDR Series Trust 20190604 0 75.2 76.64 75 76.64 15600 76.6171 up up correct
XHS.US SPDR Series Trust 20190604 0 63.04 64.44 63.04 64.36 3500 62.5637 up up correct
XITK.US SPDR Series Trust 20190604 0 98.47 100.68 97.87 100.68 10700 100.4799 up up correct
XLB.US Materials Select Sector SPDR Fund 20190604 0 55 56.05 54.68 55.94 17778221 52.8807 up up correct
XLC.US Communication Services Select Sector SPDR Fund 20190604 0 45.99 46.59 45.67 46.59 7110701 45.5426 up up correct
XLE.US The Select Sector SPDR Trust 20190604 0 60.08 60.69 59.92 60.55 14743427 52.7427 up down incorrect
XLF.US Financial Select Sector SPDR Fund 20190604 0 26.5 26.92 26.43 26.89 45454398 25.3638 up down incorrect
XLG.US Invesco S&P 500 Top 50 ETF 20190604 0 197.3 199.84 196.99 199.8382 36108 192.2422 up up correct
XLI.US Industrial Select Sector SPDR Fund 20190604 0 73.24 74.3 73.11 74.27 16424739 70.7905 up up correct
XLK.US Technology Select Sector SPDR Fund 20190604 0 71.53 72.99 71.165 72.99 15096174 70.8352 up up correct
XLP.US Consumer Staples Select Sector SPDR Fund 20190604 0 56.66 56.83 56.4801 56.82 16547017 52.7519 up up correct
XLRE.US The Real Estate Select Sector SPDR Fund 20190604 0 36.62 36.62 36.1 36.41 3596835 33.2781 down down correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20190604 0 29.01 29.344 29.01 29.344 15800 28.4445 up up correct
XLU.US The Select Sector SPDR Trust 20190604 0 58.89 58.955 57.785 58.88 18529201 53.8536 down down correct
XLV.US Health Care Select Sector SPDR Fund 20190604 0 88.22 89.09 88.11 88.94 15837150 85.0856 up down incorrect
XLY.US The Select Sector SPDR Trust 20190604 0 111 113.03 110.0394 112.99 5739530 109.9525 up up correct
XME.US SPDR Series Trust 20190604 0 25.27 25.93 25.25 25.86 2774815 24.7697 up down incorrect
XMHQ.US Invesco S&P MidCap Quality ETF 20190604 0 48.08 48.08 48.08 48.08 0 46.6685
XMLV.US Invesco S&P MidCap Low Volatility ETF 20190604 0 50.28 50.5333 49.91 50.5 219164 47.8378 up up correct
XMMO.US Invesco S&P MidCap Momentum ETF 20190604 0 55.19 56.37 55.11 56.33 453500 55.416 up up correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20190604 0 31.06 31.5 31.06 31.5 400 30.2754 up up correct
XNTK.US SPDR NYSE Technology ETF 20190604 0 66.54 68.16 66.3343 68.16 17513 67.2364 up up correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20190604 0 26.16 26.66 26.025 26.52 21459690 100.0303 up up correct
XPH.US SPDR Series Trust 20190604 0 37.62 38.18 37.58 38.18 40412 37.3961 up down incorrect
XPP.US ProShares Ultra FTSE China 50 20190604 0 58.227 58.91 58.1 58.85 4029 56.3621 up up correct
XRLV.US Invesco S&P 500 ex 20190604 0 37.02 37.3 36.99 37.3 21044 35.7283 up up correct
XRT.US SPDR S&P Retail ETF 20190604 0 40.72 41.61 40.69 41.49 9556995 39.6958 up down incorrect
XSD.US SPDR Series Trust 20190604 0 75.88 78.09 75.6999 78.06 137171 77.2742 up up correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20190604 0 46.83 47.17 46.6 47.12 170016 44.0745 up up correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20190604 0 35.4 36.01 35.28 36.01 23500 35.3173 up down incorrect
XSOE.US WisdomTree Emerging Markets ex 20190604 0 27.25 27.325 27.06 27.28 25080 26.0614 up up correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20190604 0 28.1 28.41 28.1 28.41 32100 27.3081 up up correct
XSW.US SPDR S&P Software & Services ETF 20190604 0 90.25 92.04 89.83 91.97 49400 91.308 up down incorrect
XTL.US SPDR Series Trust 20190604 0 66.14 66.76 65.95 66.76 97500 64.7296 up down incorrect
XTN.US SPDR S&P Transportation ETF 20190604 0 57.13 58.72 57.13 58.72 13700 56.9053 up up correct
XWEB.US SPDR S&P Internet ETF 20190604 0 83.25 85.702 83.25 85.702 14000 84.6786 up up correct
XYLD.US Global X Funds 20190604 0 46.15 46.88 46.15 46.88 9000 40.5614 up up correct
YANG.US Direxion Shares ETF Trust 20190604 0 57.69 58.15 56.75 56.77 461363 56.1295 down up incorrect
YCL.US ProShares Ultra Yen 20190604 0 57.7928 57.9949 57.7928 57.9949 870 57.9949 up up correct
YCS.US ProShares UltraShort Yen 20190604 0 73.57 73.845 73.42 73.42 6938 73.42 down down correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20190604 0 17.52 17.85 17.39 17.82 4167269 17.3603 up up correct
YLD.US Principal Exchange 20190604 0 39.08 39.39 39.07 39.1704 3075 17.472 up up correct
YOLO.US AdvisorShares Trust 20190604 0 22.72 23.533 22.72 23.533 71400 20.9801 up up correct
YXI.US ProShares Short FTSE China 50 20190604 0 20.29 20.31 20.17 20.18 8372 20.0191 down down correct
YYY.US Amplify ETF Trust 20190604 0 17.23 17.39 17.23 17.38 53797 13.8215 up up correct
ZIG.US ETF Series Solutions 20190604 0 24.26 24.504 24.26 24.504 2500 24.415 up up correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20190604 0 128.44 128.44 125.635 126.31 40764 120.7164 down down correct
ZSL.US ProShares Trust II 20190604 0 41.31 41.3423 40.8168 40.8168 14310 163.2672 down up incorrect
ZZZ.US TEST TICKER FOR UTP 20190604 0 18.6 18.75 18.32 18.65 48964 18.65 up up correct

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