CollectAI

close-nyse_etfs

2019/06/26

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAAU.US Goldman Sachs Physical Gold ETF 20190626 0 14.08 14.13 14.03 14.075 52252 14.075 down down correct
ACES.US ALPS Clean Energy ETF 20190626 0 29.13 29.13 28.8581 28.8581 15548 28.0623 down down correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20190626 0 26.7445 26.7445 26.7445 26.7445 1 26.7445
ACWF.US iShares MSCI Global Multifactor ETF 20190626 0 28.96 29.045 28.88 28.88 3233 27.4017 down down correct
AFK.US VanEck Vectors Africa Index ETF 20190626 0 22.04 22.09 22.01 22.07 2489 19.1372 up up correct
AFTY.US Pacer Funds Trust 20190626 0 17.28 17.2891 17.2 17.2016 2462 15.927 down down correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20190626 0 111.29 111.31 111.06 111.09 3703224 105.2035 down up incorrect
AGGY.US WisdomTree Trust 20190626 0 51.2 51.2 51.07 51.1061 61762 47.8426 down down correct
AGQ.US ProShares Trust II 20190626 0 24.58 24.84 24.45 24.6 218412 24.6 up up correct
AGZ.US iShares Agency Bond ETF 20190626 0 115.23 115.23 115.04 115.04 26508 110.0108 down down correct
AIEQ.US AI Powered Equity ETF 20190626 0 26 26.2 26 26.0585 13721 25.8186 up up correct
AIIQ.US AI Powered International Equity ETF 20190626 0 24.99 25.05 24.99 25.0194 2555 24.0476 up up correct
AMJ.US JPMorgan Alerian MLP Index ETN 20190626 0 24.85 24.955 24.68 24.8 1051164 20.2924 down down correct
AMLP.US ALPS ETF Trust 20190626 0 9.76 9.83 9.74 9.75 10604259 38.1057 down up incorrect
AMOM.US QRAFT AI 20190626 0 25.52 25.52 25.273 25.273 2800 19.254 down down correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20190626 0 15.63 15.63 15.6289 15.6289 100 12.7642 down down correct
AMZA.US InfraCap MLP ETF 20190626 0 5.46 5.54 5.42 5.49 554618 37.5402 up up correct
AOA.US iShares Trust 20190626 0 54.78 54.92 54.6772 54.73 27265 51.5904 down down correct
AOK.US iShares Core Conservative Allocation ETF 20190626 0 35.28 35.33 35.2201 35.23 145790 33.312 down up incorrect
AOM.US iShares Core Moderate Allocation ETF 20190626 0 38.91 38.98 38.85 38.87 114879 36.6355 down down correct
AOR.US iShares Trust 20190626 0 45.8 45.8 45.69 45.73 167303 43.0858 down down correct
ARGT.US Global X Funds 20190626 0 32.23 32.26 31.725 31.75 42523 31.3031 down down correct
ARKF.US ARK ETF Trust 20190626 0 22.22 22.37 22.21 22.21 6400 21.8547 down down correct
ARKK.US ARK ETF Trust 20190626 0 44.88 45.06 44.54 44.69 235512 43.8241 down up incorrect
ARKW.US ARK Next Generation Internet ETF 20190626 0 50.69 51.33 50.69 50.84 42720 50.1883 up up correct
ASEA.US Global X Funds 20190626 0 16.5 17.09 16.5 16.7945 7624 15.7884 up up correct
ASHR.US DBX ETF Trust 20190626 0 27.91 28.015 27.87 27.91 5657056 27.167
ASHS.US Xtrackers Harvest CSI 500 China 20190626 0 26.38 26.3869 26.2806 26.29 22098 25.8303 down down correct
ASHX.US Xtrackers MSCI China A Inclusion Equity ETF 20190626 0 19.8152 19.8152 19.8152 19.8152 0 19.144
AUSF.US Global X Funds 20190626 0 24.478 24.478 24.385 24.385 962 22.489 down down correct
AWTM.US Tidal ETF Trust 20190626 0 50.43 50.43 50.415 50.415 60000 48.3088 down down correct
BAB.US Invesco Exchange 20190626 0 31.4 31.4 31.3 31.32 155642 29.0531 down down correct
BAL.US iPath Series B Bloomberg Cotton Subindex Total Return ETN 20190626 0 40.77 40.97 40.335 40.335 3400 40.335 down down correct
BAR.US GraniteShares Gold Trust 20190626 0 14.05 14.1052 14 14.05 78006 14.05
BATT.US Amplify ETF Trust 20190626 0 11.29 11.299 11.28 11.299 619 10.9167 up down incorrect
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20190626 0 27.61 27.61 27.3229 27.3229 1462 27.3229 down down correct
BBP.US ETFis Series Trust I 20190626 0 39.72 39.72 39.32 39.3297 804 39.3297 down down correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20190626 0 24.3 24.3 24.2101 24.22 475 21.6788 down down correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20190626 0 22.57 22.658 22.525 22.57 12368 18.3748
BCM.US iPath Pure Beta Broad Commodity ETN 20190626 0 28.092 28.092 28.0245 28.035 2480 28.035 down down correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20190626 0 19.713 19.713 19.713 19.713 0 15.5544
BDRY.US ETF Managers Group Commodity Trust I 20190626 0 13.063 13.063 12.995 12.995 800 12.995 down down correct
BFOR.US Barron's 400 ETF 20190626 0 39.6 39.6179 39.5 39.5 3798 38.4786 down down correct
BIBL.US Northern Lights Fund Trust IV 20190626 0 27.6 27.626 27.41 27.52 9602 22.5597 down down correct
BIL.US SPDR Bloomberg Barclays 1 20190626 0 91.59 91.6 91.59 91.6 1006382 90.3358 up up correct
BIV.US Vanguard Intermediate 20190626 0 86.38 86.4121 86.1747 86.21 474078 79.6448 down down correct
BIZD.US VanEck Vectors BDC Income ETF 20190626 0 16.52 16.53 16.43 16.43 59437 12.7359 down down correct
BKF.US iShares MSCI BRIC ETF 20190626 0 42.31 42.4199 42.24 42.3 13995 40.254 down down correct
BKLN.US Invesco Exchange 20190626 0 22.62 22.65 22.62 22.64 2485232 20.6445 up up correct
BLES.US Northern Lights Fund Trust IV 20190626 0 28.3105 28.3138 28.0418 28.05 26623 24.5821 down up incorrect
BLHY.US Virtus ETF Trust II 20190626 0 23.82 23.9291 23.81 23.88 10245 21.3447 up up correct
BLOK.US Amplify Transformational Data Sharing ETF 20190626 0 18.07 18.3489 18.07 18.28 29115 17.573 up up correct
BLV.US Vanguard Long 20190626 0 96.67 96.7335 96.1705 96.26 317488 85.9596 down down correct
BNDC.US FlexShares Core Select Bond Fund 20190626 0 25.185 25.19 25.18 25.18 1650 23.731 down down correct
BNKD.US MicroSectors U.S. Big Banks Index 20190626 0 474.83 474.83 474.83 474.83 0 474.83
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20190626 0 49.739 49.739 49.739 49.739 0 49.739
BNO.US United States Brent Oil Fund LP 20190626 0 19.27 19.5 19.24 19.34 730058 19.34 up up correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20190626 0 13.41 13.81 13.27 13.41 107132 134.1
BOND.US PIMCO Active Bond Exchange 20190626 0 107.44 107.44 107.2301 107.29 78903 100.0567 down down correct
BOUT.US Innovator ETFs Trust 20190626 0 20.821 20.821 20.68 20.6835 1088 20.6835 down down correct
BRF.US VanEck Vectors ETF Trust 20190626 0 23.58 23.58 23.38 23.45 9341 21.8035 down down correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20190626 0 32.99 33.08 31.86 32.5 60937 1052.6531 down down correct
BSV.US Vanguard Short 20190626 0 80.52 80.5393 80.45 80.48 1019725 76.8963 down down correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20190626 0 22.51 22.51 22.2 22.2 60216 22.0046 down down correct
BUL.US Pacer US Cash Cows Growth ETF 20190626 0 24.5 24.5003 24.5 24.5003 150 24.1033 up up correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20190626 0 28.83 28.87 28.82 28.85 132700 28.1006 up up correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20190626 0 31.02 31.05 30.92 31.05 12187 30.752 up up correct
BYLD.US iShares Yield Optimized Bond ETF 20190626 0 25.21 25.22 25.17 25.1805 6456 23.3166 down down correct
BZQ.US ProShares Trust 20190626 0 23.82 24.35 23.73 24.03 143373 47.6156 up up correct
CANE.US Teucrium Sugar 20190626 0 7.06 7.06 6.93 6.94 19251 6.94 down down correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20190626 0 135.1 135.12 134.57 134.6606 3691 13.4661 down down correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20190626 0 22.52 22.52 22.52 22.52 2 20.8027
CCOR.US Core Alternative ETF 20190626 0 27.69 27.69 27.0979 27.46 15579 26.5446 down down correct
CEF.US Sprott Physical Gold and Silver Trust 20190626 0 13.26 13.33 13.1701 13.26 427929 13.26
CEW.US WisdomTree Emerging Currency Strategy Fund 20190626 0 18.72 18.75 18.705 18.735 6309 18.2666 up down incorrect
CGW.US Invesco Exchange 20190626 0 37.38 37.38 37.13 37.16 30495 35.5104 down down correct
CHAD.US Direxion Daily CSI 300 China A Share Bear 1X Shares 20190626 0 30.05 30.05 29.89 30.03 22165 29.473 down down correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20190626 0 22.12 22.2115 22 22.01 508498 21.5234 down down correct
CHGX.US ETF Series Solutions 20190626 0 21.2 21.2 21.1399 21.1399 3187 20.718 down down correct
CHIC.US Global X MSCI China Comm Services ETF 20190626 0 23.29 23.58 23.29 23.43 700 22.9059 up up correct
CHIE.US Global X MSCI China Energy ETF 20190626 0 11.3914 11.3914 11.3914 11.3914 7 10.4112
CHIH.US Global X MSCI China Health Care ETF 20190626 0 15.68 15.68 15.5697 15.5697 257 15.4349 down down correct
CHII.US Global X MSCI China Industrials ETF 20190626 0 13.5722 13.5722 13.5722 13.5722 6 12.9989
CHIK.US Global X MSCI China Information Technology ETF 20190626 0 16.1409 16.2084 16.1182 16.1182 207 15.6918 down down correct
CHIM.US Global X MSCI China Materials ETF 20190626 0 16.05 16.08 15.879 15.9706 2808 14.8393 down down correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20190626 0 15.71 16.0499 15.71 16.03 100662 15.833 up up correct
CHIR.US Global X Funds 20190626 0 17.876 17.876 17.876 17.876 100 16.155
CHIS.US Global X MSCI China Consumer Staples ETF 20190626 0 20.1199 20.14 19.9993 19.9993 2438 19.0579 down down correct
CHIU.US Global X MSCI China Utilities ETF 20190626 0 15.6348 15.6348 15.6348 15.6348 0 14.5216
CHIX.US Global X MSCI China Financials ETF 20190626 0 16.39 16.52 16.39 16.43 51974 15.2418 up up correct
CLTL.US Invesco Exchange 20190626 0 105.5793 105.6 105.57 105.585 31152 103.5998 up down incorrect
CMBS.US iShares Trust 20190626 0 53.03 53.03 52.81 52.812 25451 49.3108 down down correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20190626 0 45.4486 45.4486 45.4486 45.4486 3 38.1363
CMF.US iShares Trust 20190626 0 60.59 60.62 60.5515 60.58 95611 57.8824 down down correct
CN.US Xtrackers MSCI All China Equity ETF 20190626 0 32.89 33.2294 32.89 33.1575 169629 30.9471 up up correct
CNRG.US SPDR Kensho Clean Power ETF 20190626 0 37.36 37.36 37.05 37.09 6700 35.7983 down down correct
CNXT.US VanEck Vectors ChinaAMC SME 20190626 0 25.6 25.64 25.549 25.62 6131 23.3981 up down incorrect
COM.US Direxion Shares ETF Trust 20190626 0 23.5 23.55 23.5 23.53 1356 21.1347 up up correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20190626 0 24.06 24.18 24.06 24.08 7223 23.713 up up correct
COPX.US Global X Copper Miners ETF 20190626 0 20.9 20.99 20.81 20.99 20108 20.3148 up up correct
CORN.US Teucrium Commodity Trust 20190626 0 17.06 17.1083 16.97 17 140795 17 down down correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20190626 0 107.1 107.15 106.809 106.87 55876 99.4507 down down correct
COW.US iPath Series B Bloomberg Livestock Subindex Total Return ETN 20190626 0 45.2 45.8 45.2 45.625 12800 45.625 up up correct
CPER.US United States Copper Index Fund LP 20190626 0 17.04 17.05 16.95 16.97 12225 16.97 down down correct
CPI.US IQ Real Return ETF 20190626 0 27.75 27.88 27.75 27.84 5881 26.9948 up up correct
CQQQ.US Invesco China Technology ETF 20190626 0 44.28 44.77 44.28 44.66 59162 44.4415 up down incorrect
CRAK.US VanEck Vectors ETF Trust 20190626 0 27.25 27.4 27.25 27.4 12834 25.6885 up up correct
CRBN.US iShares Trust 20190626 0 119.4 119.4 118.915 118.9157 5859 113.8999 down down correct
CROC.US ProShares UltraShort Australian Dollar 20190626 0 56.16 56.2329 56.16 56.2329 763 56.2329 up up correct
CSD.US Invesco S&P Spin 20190626 0 49.12 49.16 49.105 49.1225 2947 47.7528 up up correct
CURE.US Direxion Shares ETF Trust 20190626 0 56.97 56.97 54.2378 54.54 72014 54.0679 down up incorrect
CUT.US Invesco MSCI Global Timber ETF 20190626 0 26.63 26.69 26.52 26.54 11433 25.025 down down correct
CVY.US Invesco Zacks Multi 20190626 0 21.7 21.8572 21.7 21.78 20590 20.0253 up up correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20190626 0 52.38 52.57 52.3275 52.38 338067 48.819
CWEB.US Direxion Shares ETF Trust 20190626 0 22.99 23.415 22.984 23.32 60589 23.2023 up down incorrect
CWI.US SPDR MSCI ACWI ex 20190626 0 36.5 36.54 36.45 36.46 71616 22.7831 down down correct
CWS.US AdvisorShares Focused Equity ETF 20190626 0 34.1598 34.1598 34.1598 34.1598 6 33.8788
CYB.US WisdomTree Chinese Yuan Strategy Fund 20190626 0 25.672 25.695 25.672 25.695 1469 23.5388 up up correct
CZA.US Invesco Zacks Mid 20190626 0 70.71 70.71 70.191 70.191 7029 67.6252 down down correct
DBA.US Invesco DB Multi 20190626 0 16.66 16.74 16.62 16.69 162188 16.426 up down incorrect
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20190626 0 27.72 27.7322 27.6308 27.73 16199 25.8011 up up correct
DBB.US Invesco DB Multi 20190626 0 15.62 15.67 15.5 15.54 33468 15.2577 down down correct
DBC.US Invesco DB Commodity Index Tracking Fund 20190626 0 15.9 16 15.8836 15.9 958195 15.6455
DBE.US Invesco DB Energy Fund 20190626 0 14.4 14.51 14.3693 14.4 23966 14.1412
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20190626 0 32.14 32.16 32.05 32.06 607554 29.5965 down down correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20190626 0 22.48 22.61 22.48 22.55 14100 21.205 up up correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20190626 0 29.6 29.605 29.515 29.52 86421 27.4172 down down correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20190626 0 31.15 31.15 31.035 31.07 4167 29.0194 down down correct
DBGR.US Xtrackers MSCI Germany Hedged Equity ETF 20190626 0 26.68 26.725 26.652 26.725 1308 24.9024 up up correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20190626 0 38.91 38.93 38.82 38.83 67873 35.8107 down down correct
DBLV.US AdvisorShares DoubleLine Value Equity ETF 20190626 0 67.79 67.82 67.474 67.474 2257 65.1777 down down correct
DBMF.US iM DBi Managed Futures Strategy ETF 20190626 0 25.572 25.572 25.41 25.41 200 23.0703 down down correct
DBO.US Invesco DB Oil Fund 20190626 0 10.23 10.35 10.21 10.26 86542 10.0921 up up correct
DBP.US Invesco DB Precious Metals Fund 20190626 0 38.71 38.88 38.6 38.7 7203 38.2007 down down correct
DBS.US Invesco DB Multi 20190626 0 22.39 22.4075 22.39 22.4 793 22.1012 up up correct
DBV.US Invesco DB G10 Currency Harvest Fund 20190626 0 24.18 24.28 24.1401 24.27 1222 23.9304 up up correct
DDG.US ProShares Trust 20190626 0 24.5071 24.5071 24.5071 24.5071 137 24.4339
DDM.US ProShares Ultra Dow30 20190626 0 48.69 48.81 48.34 48.34 507060 47.8483 down down correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20190626 0 27.8302 27.8446 27.7841 27.789 1709 25.0412 down down correct
DEEP.US Roundhill Acquirers Deep Value ETF 20190626 0 30.18 30.39 30.18 30.3 12940 27.5677 up up correct
DEF.US Invesco Defensive Equity ETF 20190626 0 52.71 52.71 52.26 52.26 8744 50.4203 down up incorrect
DEM.US WisdomTree Trust 20190626 0 44.51 44.7 44.455 44.49 270607 38.7237 down down correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20190626 0 26.5 26.5195 26.3 26.3 140774 24.4268 down down correct
DEUS.US Xtrackers Russell US Multifactor ETF 20190626 0 33.695 33.695 33.56 33.59 17938 32.0689 down up incorrect
DEW.US WisdomTree Global High Dividend Fund 20190626 0 46.29 46.29 46.05 46.05 3942 41.5356 down down correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20190626 0 57.72 57.83 57.63 57.63 27526 53.8718 down down correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20190626 0 53.06 53.6501 52.68 52.7 29158 50.9046 down down correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20190626 0 65.48 65.5 65.18 65.18 18284 61.4489 down down correct
DGL.US Invesco DB Gold Fund 20190626 0 42.9284 43.23 42.9284 43.0748 12084 42.238 up up correct
DGP.US DB Gold Double Long ETN 20190626 0 27.06 27.23 26.85 27.049 36063 27.049 down down correct
DGRO.US iShares Core Dividend Growth ETF 20190626 0 38.02 38.04 37.82 37.84 768297 35.6195 down down correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20190626 0 46.44 46.7925 46.44 46.64 897333 41.9657 up down incorrect
DGT.US SPDR Series Trust 20190626 0 84.956 84.956 84.42 84.4263 2047 79.1338 down down correct
DGZ.US DB Gold Short ETN 20190626 0 13.25 13.25 13.25 13.25 492 13.25
DHS.US WisdomTree U.S. High Dividend Fund 20190626 0 72.29 72.29 71.81 71.81 23381 64.9992 down down correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20190626 0 266.12 266.49 265.21 265.22 2141421 252.365 down down correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20190626 0 20.42 20.42 20.3965 20.409 35284 19.0262 down down correct
DIG.US ProShares Ultra Oil & Gas 20190626 0 27.54 28.21 27.45 27.84 163581 128.5767 up up correct
DIM.US WisdomTree International MidCap Dividend Fund 20190626 0 61.52 61.52 61.3408 61.3408 11982 56.6997 down down correct
DIV.US Global X SuperDividend U.S. ETF 20190626 0 22.41 22.41 22.22 22.24 71252 18.5552 down down correct
DIVA.US AGFiQ Hedged Dividend Income Fund 20190626 0 23.8361 23.8749 23.8361 23.8749 383 22.4127 up down incorrect
DIVO.US Amplify ETF Trust 20190626 0 30.03 30.358 29.865 30.2304 2917 25.8521 up up correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20190626 0 37.14 37.14 36.9613 36.9713 7253 34.0139 down down correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20190626 0 22.41 22.54 22.3826 22.42 160940 22.42 up up correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20190626 0 96.39 96.42 96.01 96.01 23004 44.9438 down down correct
DLS.US WisdomTree International SmallCap Dividend Fund 20190626 0 64.46 64.47 64.276 64.32 89251 59.5593 down down correct
DMDV.US ETF Series Solutions 20190626 0 25.07 25.07 25.07 25.07 300 22.306
DMRE.US Transamerica ETF Trust 20190626 0 49.667 49.667 49.667 49.667 0 47.7087
DMRI.US DeltaShares S&P International Managed Risk ETF 20190626 0 48.8 48.8 48.8 48.8 70 46.5955
DMRL.US DeltaShares S&P 500 Managed Risk ETF 20190626 0 56.4883 56.4883 56.36 56.36 227 54.8537 down up incorrect
DMRM.US DeltaShares S&P 400 Managed Risk ETF 20190626 0 51.3132 51.3132 51.3132 51.3132 100 50.3662
DMRS.US DeltaShares S&P 600 Managed Risk ETF 20190626 0 51.9079 51.9079 51.9079 51.9079 86 51.1252
DNL.US WisdomTree Global ex 20190626 0 57.2 57.2 57.0413 57.0413 1425 27.2323 down down correct
DOG.US ProShares Short Dow30 20190626 0 53.35 53.54 53.29 53.54 206474 53.1376 up down incorrect
DOL.US WisdomTree International LargeCap Dividend Fund 20190626 0 46.94 46.9765 46.8317 46.85 31112 43.2332 down down correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20190626 0 35.73 35.76 35.52 35.54 328683 33.1408 down down correct
DOO.US WisdomTree International Dividend ex 20190626 0 40.87 40.96 40.8465 40.8566 5208 36.4043 down down correct
DPST.US Direxion Shares ETF Trust 20190626 0 39.756 40.75 39.756 39.78 27065 76.8466 up up correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20190626 0 13 13.2184 12.0199 12.43 2718862 51.5069 down down correct
DRN.US Direxion Shares ETF Trust 20190626 0 25.8 25.8 23.7772 24.18 86900 21.7006 down down correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20190626 0 6.55 7.03 6.55 6.97 10488 344.8939 up down incorrect
DRW.US WisdomTree Global ex 20190626 0 30.4 30.41 30.3 30.34 23832 26.9007 down up incorrect
DSI.US iShares MSCI KLD 400 Social ETF 20190626 0 108.75 108.95 108.24 108.25 31569 52.3194 down down correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20190626 0 27.11 27.1371 27.0615 27.0615 2344 26.2799 down down correct
DTD.US WisdomTree U.S. Total Dividend Fund 20190626 0 96.5 96.58 96.06 96.1275 46496 44.9393 down down correct
DTEC.US ALPS Disruptive Technologies ETF 20190626 0 29.91 29.9644 29.77 29.77 12963 29.456 down down correct
DTH.US WisdomTree International High Dividend Fund 20190626 0 40.13 40.145 40.05 40.0594 16453 36.0089 down down correct
DTN.US WisdomTree U.S. Dividend ex 20190626 0 84.5 84.77 84.4304 84.4304 18923 77.2931 down down correct
DUG.US ProShares UltraShort Oil & Gas 20190626 0 39.35 39.4765 38.37 38.94 80947 38.8128 down down correct
DUSL.US Direxion Shares ETF Trust 20190626 0 31.62 31.9386 31.62 31.7 2325 31.0861 up up correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20190626 0 11.97 12 11.11 11.38 11041696 280.9262 down down correct
DVYE.US iShares Inc. 20190626 0 40.55 40.79 40.398 40.63 59692 34.5467 up up correct
DWM.US WisdomTree International Equity Fund 20190626 0 50.67 50.74 50.575 50.58 21476 46.6803 down up incorrect
DWMF.US WisdomTree International Multifactor Fund 20190626 0 24.79 24.81 24.765 24.7651 4473 23.0831 down down correct
DWX.US SPDR S&P International Dividend ETF 20190626 0 39.32 39.37 39.23 39.23 67572 35.2707 down down correct
DXD.US ProShares Trust 20190626 0 26.56 26.75 26.5 26.75 530859 26.5106 up up correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20190626 0 48.23 48.29 48.13 48.15 648170 45.0514 down up incorrect
DYNF.US BlackRock ETF Trust 20190626 0 26.15 26.15 25.86 25.872 17900 23.9186 down up incorrect
DZZ.US DB Gold Double Short ETN 20190626 0 4.85 4.95 4.8301 4.9183 32303 4.9183 up up correct
EAGG.US iShares Trust 20190626 0 53.27 53.28 53.21 53.24 6596 50.7652 down down correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20190626 0 25.3318 25.3318 25.3318 25.3318 0 23.4704
EBLU.US Ecofin Global Water ESG Fund 20190626 0 30.21 30.23 30.21 30.23 400 29.4577 up up correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20190626 0 27.72 27.75 27.69 27.71 75302 25.0238 down down correct
ECNS.US iShares Trust 20190626 0 41.719 41.74 41.6001 41.74 486 37.6946 up down incorrect
ECON.US Columbia Emerging Markets Consumer ETF 20190626 0 22.6 22.69 22.6 22.65 34356 21.8918 up up correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20190626 0 76.54 77.7499 76.49 76.93 132772 75.3838 up up correct
EDIV.US SPDR Index Shares Funds 20190626 0 32.52 32.66 32.48 32.6 34373 29.5029 up up correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20190626 0 21.74 21.82 21.7377 21.7795 12919 19.1982 up up correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20190626 0 24.43 24.44 24.36 24.37 6679 23.1434 down up incorrect
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20190626 0 126.95 127 126.023 126.19 96467 114.6874 down down correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20190626 0 43.01 43.02 42.31 42.76 177283 42.471 down down correct
EEH.US ELEMENTS Linked to SPECTRUM Large Cap U.S. Sector Momentum Index 20190626 0 21.045 21.045 21.045 21.045 0 21.045
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20190626 0 24.29 24.413 24.2758 24.35 77031 22.0677 up down incorrect
EEM.US iShares MSCI Emerging Markets ETF 20190626 0 42.6 42.82 42.57 42.67 45126654 40.3545 up up correct
EEMD.US AAM S&P Emerging Markets High Dividend Value ETF 20190626 0 22.365 22.365 22.365 22.365 0 19.5453
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20190626 0 16.81 16.81 16.77 16.77 100 15.8356 down down correct
EEMS.US iShares MSCI Emerging Markets Small 20190626 0 44.11 44.3272 44.07 44.18 24114 40.8968 up up correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20190626 0 62.3226 62.3429 62.3226 62.3429 179 59.0636 up up correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20190626 0 34.58 34.78 34.58 34.59 59625 33.1367 up up correct
EET.US ProShares Ultra MSCI Emerging Markets 20190626 0 72.17 72.71 72.17 72.3703 2566 71.5712 up up correct
EEV.US ProShares Trust 20190626 0 41.69 41.69 41.23 41.4511 16953 41.2246 down down correct
EFA.US iShares MSCI EAFE ETF 20190626 0 65.37 65.41 65.2 65.2 13170695 61.0487 down down correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20190626 0 67.508 67.508 67.3132 67.3132 929 63.7313 down down correct
EFO.US ProShares Ultra MSCI EAFE 20190626 0 37.96 38.0249 37.96 38.0249 202 37.9637 up up correct
EFU.US ProShares UltraShort MSCI EAFE 20190626 0 23.3478 23.3751 23.33 23.3751 1485 23.2803 up down incorrect
EFZ.US ProShares Short MSCI EAFE 20190626 0 26.09 26.13 26.09 26.13 3079 25.9148 up up correct
EGPT.US VanEck Vectors Egypt Index ETF 20190626 0 30.5 30.96 30.5 30.735 14745 28.653 up up correct
EIDO.US iShares MSCI Indonesia ETF 20190626 0 25.65 25.77 25.565 25.61 625311 24.7893 down down correct
EINC.US VanEck Vectors Energy Income ETF 20190626 0 58.23 58.8 58.02 58.74 2367 49.3105 up down incorrect
EIRL.US iShares Trust 20190626 0 41.67 41.7602 41.54 41.64 3783 40.6615 down down correct
EIS.US iShares MSCI Israel ETF 20190626 0 53.63 53.7575 53.5401 53.57 13162 51.9651 down up incorrect
EKAR.US Capital Link NextGen Vehicles & Technology ETF 20190626 0 19.8444 19.8444 19.8444 19.8444 12 19.3122
ELD.US WisdomTree Emerging Markets Local Debt Fund 20190626 0 35.24 35.3 35.11 35.13 38608 31.0949 down down correct
EMAG.US VanEck Vectors Emerging Markets Aggregate Bond ETF 20190626 0 21.477 21.477 21.47 21.47 503 19.3289 down down correct
EMBH.US iShares Interest Rate Hedged Emerging Markets Bond ETF 20190626 0 24.92 24.93 24.9016 24.93 2935 23.0611 up up correct
EMFM.US Global X Next Emerging & Frontier ETF 20190626 0 21.357 21.357 21.2691 21.33 276 19.9486 down down correct
EMLC.US VanEck Vectors ETF Trust 20190626 0 34.54 34.54 34.44 34.48 2478772 30.1696 down down correct
EMLP.US First Trust North American Energy Infrastructure Fund 20190626 0 25.1 25.14 24.956 24.97 295293 22.4532 down down correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20190626 0 23.43 23.47 23.3977 23.4037 17198 21.8493 down down correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20190626 0 31.67 31.975 31.67 31.86 36044 31.3969 up up correct
EMSG.US DBX ETF Trust 20190626 0 26.128 26.128 26.128 26.128 0 24.7496
EMTY.US ProShares Trust 20190626 0 39.05 39.09 38.6792 38.8184 11763 38.6338 down down correct
ENFR.US Alerian Energy Infrastructure ETF 20190626 0 21.2819 21.4109 21.2819 21.3152 4590 17.6956 up up correct
ENTR.US EntrepreneurShares Series Trust 20190626 0 17.1901 17.227 17.1901 17.227 306 10.11 up down incorrect
EPHE.US iShares MSCI Philippines ETF 20190626 0 35.66 35.89 35.65 35.78 376539 35.0942 up up correct
EPI.US WisdomTree India Earnings Fund 20190626 0 26.03 26.145 26.03 26.07 713009 25.3196 up down incorrect
EPOL.US iShares Trust 20190626 0 23.48 23.66 23.435 23.52 245317 22.3254 up down incorrect
EPP.US iShares MSCI Pacific ex Japan ETF 20190626 0 47.04 47.05 46.91 46.94 1160715 43.1594 down down correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20190626 0 32.585 32.61 32.5101 32.515 14325 30.9563 down down correct
EPU.US iShares MSCI Peru ETF 20190626 0 36.72 37.02 36.45 37.01 144121 34.7359 up up correct
EPV.US ProShares UltraShort FTSE Europe 20190626 0 30.75 30.7658 30.6 30.7658 2202 30.6186 up up correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20190626 0 32.2 32.22 32.0587 32.0587 21307 30.6221 down down correct
EQL.US ALPS Equal Sector Weight ETF 20190626 0 73.92 74.0511 73.7643 73.7643 1193 69.6812 down down correct
EQWL.US Invesco Exchange 20190626 0 56.3428 56.3428 56.1164 56.1618 897 53.1542 down down correct
ERM.US First Trust Exchange 20190626 0 20.14 20.1804 20.085 20.0998 8840 19.3569 down down correct
ERSX.US Entrepreneurshares Series Trust 20190626 0 16.57 16.57 16.535 16.535 16500 13.0939 down down correct
ERTH.US Invesco Exchange 20190626 0 44.85 45.15 44.8 44.91 4800 38.7142 up up correct
ERUS.US iShares MSCI Russia ETF 20190626 0 39.5 39.91 39.5 39.73 670720 34.1121 up up correct
ERX.US Direxion Shares ETF Trust 20190626 0 19.54 20.21 19.33 19.8 1718111 186.776 up up correct
ERY.US Direxion Daily Energy Bear 2X Shares 20190626 0 43.02 43.4 41.34 42.37 324910 42.14 down down correct
ESBA.US Empire State Realty OP L.P 20190626 0 14.9 14.9 14.29 14.34 9751 13.6312 down down correct
ESGN.US Columbia ETF Trust I 20190626 0 25.01 25.01 25.01 25.01 45 23.1473
ESGS.US Columbia ETF Trust I 20190626 0 27.4212 27.4212 27.4212 27.4212 1384 25.4784
ETHO.US Etho Climate Leadership U.S. ETF 20190626 0 38.64 38.64 38.47 38.5031 8308 37.6934 down down correct
EUDG.US WisdomTree Trust 20190626 0 25.77 25.77 25.6763 25.6763 876 24.1207 down down correct
EUFX.US ProShares Short Euro 20190626 0 44.25 44.2577 44.25 44.2577 185 44.2577 up up correct
EUM.US ProShares Short MSCI Emerging Markets 20190626 0 18.44 18.44 18.33 18.39 266028 18.2597 down up incorrect
EUO.US ProShares Trust II 20190626 0 25.37 25.44 25.27 25.38 306360 25.38 up up correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20190626 0 28.39 28.39 28.13 28.13 5156 27.6746 down down correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20190626 0 58.5286 58.6814 58.4238 58.43 30034 56.1097 down down correct
EUSC.US WisdomTree Trust 20190626 0 29.73 29.78 29.71 29.74 8028 27.6667 up up correct
EVX.US VanEck Vectors ETF Trust 20190626 0 100.31 100.32 100.0791 100.0791 767 99.0665 down down correct
EWA.US iShares MSCI Australia ETF 20190626 0 22.51 22.51 22.415 22.44 1701083 20.626 down down correct
EWC.US iShares MSCI Canada ETF 20190626 0 28.41 28.54 28.385 28.47 1730111 26.9571 up up correct
EWCO.US Invesco S&P 500 Equal Weight Communication Services ETF 20190626 0 25.1884 25.1884 24.94 24.9843 2276 24.141 down up incorrect
EWD.US iShares MSCI Sweden ETF 20190626 0 30.76 30.81 30.7 30.71 298596 28.5578 down down correct
EWG.US iShares MSCI Germany ETF 20190626 0 27.69 27.74 27.63 27.66 1545910 26.5502 down down correct
EWH.US iShares Inc. 20190626 0 25.78 25.8 25.73 25.73 2824799 24.1942 down down correct
EWI.US iShares MSCI Italy ETF 20190626 0 27.4 27.43 27.3 27.32 596747 25.9412 down up incorrect
EWJ.US iShares MSCI Japan ETF 20190626 0 54.33 54.35 54.12 54.14 3129868 51.8048 down up incorrect
EWK.US iShares MSCI Belgium ETF 20190626 0 18.15 18.18 18.04 18.04 2345 16.9162 down down correct
EWL.US iShares MSCI Switzerland ETF 20190626 0 37.37 37.42 37.26 37.29 388923 36.0024 down down correct
EWM.US iShares MSCI Malaysia ETF 20190626 0 29.7 29.85 29.685 29.71 467785 27.0121 up up correct
EWMC.US Invesco Exchange 20190626 0 62.84 63.1499 62.84 62.9548 4435 60.9094 up up correct
EWN.US iShares MSCI Netherlands ETF 20190626 0 30.55 30.57 30.46 30.5 182936 29.7845 down up incorrect
EWO.US iShares MSCI Austria ETF 20190626 0 19.67 19.6765 19.6594 19.6594 3462 18.8834 down down correct
EWP.US iShares MSCI Spain ETF 20190626 0 28.89 28.91 28.79 28.81 748922 26.5443 down down correct
EWQ.US iShares MSCI France ETF 20190626 0 30.52 30.52 30.39 30.4 541400 28.8688 down down correct
EWRE.US Invesco S&P 500 Equal Weight Real Estate ETF 20190626 0 30.14 30.14 29.4204 29.54 6190 26.9418 down down correct
EWS.US iShares MSCI Singapore ETF 20190626 0 24.45 24.487 24.39 24.4 588481 21.7744 down up incorrect
EWSC.US Invesco Exchange 20190626 0 51.942 52.1048 51.8515 51.8515 528 50.1098 down down correct
EWT.US iShares MSCI Taiwan ETF 20190626 0 34.7 34.82 34.655 34.67 3432187 32.3129 down down correct
EWU.US iShares MSCI United Kingdom ETF 20190626 0 32.22 32.25 32.145 32.15 744487 29.4445 down down correct
EWV.US ProShares UltraShort MSCI Japan 20190626 0 29.25 29.3393 29.23 29.3393 2151 29.2806 up up correct
EWW.US iShares MSCI Mexico ETF 20190626 0 44.17 44.345 44.05 44.22 3895876 42.2128 up up correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20190626 0 44.19 44.5 44.19 44.33 36261 41.3056 up up correct
EWY.US iShares MSCI South Korea ETF 20190626 0 59.75 60.02 59.68 59.76 2730786 56.829 up up correct
EWZ.US iShares MSCI Brazil ETF 20190626 0 43.74 43.795 43.23 43.55 35440187 38.8541 down down correct
EXI.US iShares Global Industrials ETF 20190626 0 90.7603 90.91 90.7603 90.7776 1784 87.6831 up up correct
EZA.US iShares MSCI South Africa ETF 20190626 0 54.21 54.85 54.12 54.5 707543 45.7409 up up correct
EZJ.US ProShares Ultra MSCI Japan 20190626 0 32.0386 32.0386 32.0386 32.0386 4 32.0246
EZM.US WisdomTree U.S. MidCap Earnings Fund 20190626 0 39.11 39.19 38.98 38.99 50604 37.3702 down down correct
FAN.US First Trust Global Wind Energy ETF 20190626 0 13.45 13.46 13.4 13.4 25631 12.8507 down down correct
FAS.US Direxion Shares ETF Trust 20190626 0 71.57 71.68 69.83 69.86 562936 68.3061 down down correct
FAZ.US Direxion Shares ETF Trust 20190626 0 7.96 8.15 7.94 8.14 1338075 322.2917 up down incorrect
FBGX.US UBS AG FI Enhanced Large Cap Growth ETN 20190626 0 267.96 268.75 266.99 267.1891 1776 267.1891 down down correct
FBND.US Fidelity Total Bond ETF 20190626 0 51.02 51.02 50.9 50.9 55691 47.3366 down down correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20190626 0 137.06 137.52 135.12 135.41 44497 135.41 down down correct
FCG.US First Trust Natural Gas ETF 20190626 0 14.05 14.35 14 14.27 121800 13.1523 up up correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20190626 0 32.99 32.99 32.602 32.65 41267 32.0495 down down correct
FCOR.US Fidelity Merrimack Street Trust 20190626 0 51.56 51.5999 51.56 51.56 17546 48.2884
FDD.US First Trust Exchange 20190626 0 12.45 12.4893 12.44 12.44 151612 11.322 down down correct
FDHY.US Fidelity High Yield Factor ETF 20190626 0 51.99 51.99 51.827 51.855 9978 44.8823 down down correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20190626 0 45.25 45.38 45.2342 45.25 40935 44.3095
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20190626 0 30.24 30.31 30.16 30.16 160517 26.9104 down down correct
FDLO.US Fidelity Low Volatility Factor ETF 20190626 0 35.81 35.81 35.3402 35.41 39734 34.2241 down down correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20190626 0 43.74 43.8868 43.71 43.7115 5023 42.0134 down down correct
FDMO.US Fidelity Momentum Factor ETF 20190626 0 35.43 35.43 35.0958 35.0958 4225 34.3213 down down correct
FDN.US First Trust Exchange 20190626 0 142.39 143.27 141.6347 141.76 232521 141.76 down down correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20190626 0 31.65 31.7299 31.57 31.57 22599 29.4306 down up incorrect
FDVV.US Fidelity High Dividend ETF 20190626 0 29.66 29.66 29.45 29.45 55291 27.0109 down down correct
FENY.US Fidelity MSCI Energy Index ETF 20190626 0 16.99 17.24 16.99 17.11 111952 14.8953 up up correct
FEU.US SPDR STOXX Europe 50 ETF 20190626 0 890 890 890 890 4000 887.2713
FEUL.US Credit Suisse FI Enhanced Europe 50 Exchange Traded Notes (ETNs) 20190626 0 93.79 93.9346 93.79 93.9346 468 93.9346 up up correct
FEZ.US SPDR EURO STOXX 50 ETF 20190626 0 38.05 38.055 37.905 37.93 1447236 35.896 down down correct
FFIU.US Fieldstone UVA Unconstrained Medium 20190626 0 25.25 25.34 25.25 25.295 15198 23.646 up up correct
FFTY.US Innovator ETFs Trust 20190626 0 33.58 33.8996 33.5575 33.6 82024 33.6 up up correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20190626 0 22.78 22.8165 22.74 22.76 90454 19.596 down down correct
FHLC.US Fidelity MSCI Health Care Index ETF 20190626 0 44.96 44.96 44.31 44.38 91774 42.9714 down down correct
FIDI.US Fidelity International High Dividend ETF 20190626 0 20.24 20.5 20.23 20.3 9128 18.4145 up up correct
FIDU.US Fidelity Covington Trust 20190626 0 39.22 39.27 39.11 39.16 73142 37.8185 down down correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20190626 0 165.47 165.48 164.93 165.26 1677 165.26 down down correct
FIHD.US UBS AG FI Enhanced Global High Yield ETN 20190626 0 179 179.6 177.1858 178.43 17062 178.43 down down correct
FILL.US iShares MSCI Global Energy Producers ETF 20190626 0 20.125 20.291 20.125 20.2188 15164 17.9532 up up correct
FISK.US Empire State Realty OP L.P 20190626 0 14.41 14.4401 14.41 14.4401 265 13.7614 up up correct
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20190626 0 30.98 31.01 30.928 30.928 5800 28.9389 down down correct
FITE.US SPDR S&P Kensho Future Security ETF 20190626 0 36.98 36.98 36.776 36.776 1600 35.8109 down down correct
FIVA.US Fidelity International Value Factor ETF 20190626 0 21.51 21.51 21.51 21.51 1005 19.88
FIVG.US Defiance 5G Next Gen Connectivity ETF 20190626 0 23.7 23.83 23.645 23.66 207700 23.0805 down up incorrect
FIW.US First Trust Exchange 20190626 0 53.5 53.5 53.1838 53.27 15513 52.5728 down down correct
FLAU.US Franklin FTSE Australia ETF 20190626 0 25.66 25.66 25.645 25.645 3472 23.5521 down down correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20190626 0 21.48 21.62 21.48 21.572 18279 20.3687 up up correct
FLBR.US Franklin FTSE Brazil ETF 20190626 0 27.06 27.22 27.06 27.1389 450 24.1081 up up correct
FLCA.US Franklin Templeton ETF Trust 20190626 0 25.17 25.17 25.02 25.0348 4601 23.5654 down up incorrect
FLCH.US Franklin FTSE China ETF 20190626 0 22.949 22.95 22.7205 22.889 3937 21.9179 down down correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20190626 0 24.99 24.99 24.987 24.987 2000 22.9076 down down correct
FLEE.US Franklin FTSE Europe ETF 20190626 0 23.74 23.74 23.72 23.72 508 22.0533 down down correct
FLEH.US Franklin FTSE Europe Hedged ETF 20190626 0 23.439 23.439 23.439 23.439 0 21.2493
FLFR.US Franklin FTSE France ETF 20190626 0 25.1324 25.1324 25.1324 25.1324 0 23.787
FLGB.US Franklin FTSE United Kingdom ETF 20190626 0 23.77 23.8599 23.77 23.81 7704 21.9715 up up correct
FLGE.US Credit Suisse FI Large Cap Growth Enhanced ETN 20190626 0 268.8418 268.8518 267.35 267.3791 3185 267.3791 down up incorrect
FLGR.US Franklin FTSE Germany ETF 20190626 0 21.4602 21.4602 21.4602 21.4602 0 20.2558
FLHK.US Franklin FTSE Hong Kong ETF 20190626 0 26.588 26.588 26.585 26.585 221 24.6442 down down correct
FLIN.US Franklin FTSE India ETF 20190626 0 23.2803 23.295 23.27 23.27 2935 22.535 down down correct
FLIY.US Franklin FTSE Italy ETF 20190626 0 22.9813 22.9813 22.96 22.96 388 21.2914 down down correct
FLJH.US Franklin Templeton ETF Trust 20190626 0 22.5499 22.5499 22.5499 22.5499 0 22.2603
FLJP.US Franklin FTSE Japan ETF 20190626 0 23.87 23.9 23.77 23.785 17750 22.6013 down up incorrect
FLKR.US Franklin FTSE South Korea ETF 20190626 0 20.55 20.56 20.55 20.553 400 19.5458 up up correct
FLLA.US Franklin FTSE Latin America ETF 20190626 0 27.2495 27.2495 27.2495 27.2495 95 24.5514
FLLV.US Franklin Templeton ETF Trust 20190626 0 35.372 35.4 35.35 35.35 1262 33.9666 down down correct
FLM.US First Trust Exchange 20190626 0 49.3084 49.3303 49.29 49.29 1268 46.5256 down down correct
FLMB.US Franklin Liberty Federal Tax 20190626 0 25.8 25.8 25.77 25.77 316 24.4927 down down correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20190626 0 25.38 25.38 25.38 25.38 0 23.9684
FLMX.US Franklin FTSE Mexico ETF 20190626 0 22.6273 22.6273 22.6273 22.6273 24 21.1922
FLQD.US Franklin LibertyQ Global Dividend ETF 20190626 0 29.0705 29.0705 29.0221 29.0221 3751 26.6403 down down correct
FLQE.US Franklin LibertyQ Emerging Markets ETF 20190626 0 29.8 29.86 29.775 29.8402 185417 26.5361 up down incorrect
FLQG.US Franklin LibertyQ Global Equity ETF 20190626 0 30.9099 30.9099 30.8937 30.8937 200 28.8461 down down correct
FLQH.US Franklin LibertyQ International Equity Hedged ETF 20190626 0 25.155 25.155 25.155 25.155 0 22.3669
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20190626 0 30.72 30.72 30.69 30.71 1399366 29.7616 down up incorrect
FLRT.US Pacer Funds Trust 20190626 0 48.72 48.72 48.72 48.72 2 44.5535
FLRU.US Franklin FTSE Russia ETF 20190626 0 27.2201 27.2979 27.2201 27.296 902 23.1328 up up correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20190626 0 27.4526 27.4526 27.4526 27.4526 30 25.9186
FLSW.US Franklin FTSE Switzerland ETF 20190626 0 25.53 25.53 25.4678 25.4678 1940 24.3276 down down correct
FLTB.US Fidelity Merrimack Street Trust 20190626 0 50.64 50.6678 50.64 50.66 8965 48.8384 up up correct
FLTR.US VanEck Vectors ETF Trust 20190626 0 25.18 25.2 25.18 25.18 104382 24.2512
FLTW.US Franklin FTSE Taiwan ETF 20190626 0 24.84 24.86 24.84 24.8432 450 23.025 up up correct
FLZA.US Franklin FTSE South Africa ETF 20190626 0 27.9148 27.9148 27.9148 27.9148 0 23.7921
FM.US iShares MSCI Frontier and Select EM ETF 20190626 0 29.51 29.57 29.3 29.46 64253 27.731 down down correct
FMAT.US Fidelity MSCI Materials Index ETF 20190626 0 32.34 32.41 32.27 32.2901 13234 30.7634 down down correct
FMF.US First Trust Managed Futures Strategy Fund 20190626 0 44.1296 44.1296 43.901 44.03 589 42.1815 down down correct
FNCL.US Fidelity MSCI Financials Index ETF 20190626 0 39.38 39.5 39.16 39.17 115347 36.9332 down down correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20190626 0 36.83 36.909 36.7 36.73 257486 35.3862 down up incorrect
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20190626 0 38.4 38.4 38.2471 38.2471 12557 36.144 down down correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20190626 0 30.94 30.9991 30.9098 30.93 319541 28.9546 down down correct
FNDE.US Schwab Strategic Trust 20190626 0 28.62 28.76 28.59 28.67 208903 26.0065 up up correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20190626 0 27.71 27.75 27.65 27.68 324594 25.522 down down correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20190626 0 38.74 38.8098 38.65 38.66 282919 36.4664 down up incorrect
FNGD.US MicroSectors FANG+ Index 20190626 0 23.61 23.6804 22.75 23.465 71870 4693 down up incorrect
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20190626 0 38.05 38.08 37.5422 37.5422 1451 7.5084 down down correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20190626 0 35.03 36.13 35.03 35.18 112964 3.518 up up correct
FNGZ.US MicroSectors FANG+ Index 20190626 0 47.3 48.05 47.16 47.9591 8940 47.9591 up up correct
FNI.US First Trust Chindia ETF 20190626 0 35.38 35.7149 35.38 35.68 3161 35.4007 up up correct
FOVL.US iShares Trust 20190626 0 48.38 48.38 48.38 48.38 0 44.6068
FPE.US First Trust Preferred Securities and Income ETF 20190626 0 19.35 19.36 19.31 19.35 997957 17.112
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20190626 0 19.34 19.35 19.2701 19.337 59674 17.1213 down down correct
FPX.US First Trust US Equity Opportunities ETF 20190626 0 77.38 77.72 76.82 76.82 63704 76.0184 down down correct
FQAL.US Fidelity Quality Factor ETF 20190626 0 34.64 34.64 34.4394 34.4394 17681 33.2173 down down correct
FREL.US Fidelity Covington Trust 20190626 0 26.26 26.26 25.68 25.73 327410 23.6591 down down correct
FRI.US First Trust S&P REIT Index Fund 20190626 0 25.03 25.03 24.4861 24.51 22974 22.9558 down down correct
FRLG.US Large Cap Growth Index 20190626 0 117.2622 117.2622 115.9173 116.0158 16906 116.0158 down down correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20190626 0 20.365 20.365 20.365 20.365 42 19.5394
FSMD.US Fidelity Covington Trust 20190626 0 24.69 24.69 24.55 24.555 2800 23.7338 down up incorrect
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20190626 0 35.1 35.1 34.6639 34.68 235854 32.5297 down down correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20190626 0 61.89 62.4 61.89 61.94 151362 60.4715 up up correct
FTSD.US Franklin ETF Trust 20190626 0 94.94 94.94 94.76 94.85 3331 91.0183 down down correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20190626 0 20.04 20.065 20.04 20.065 495 19.6312 up up correct
FUTY.US Fidelity MSCI Utilities Index ETF 20190626 0 39.78 39.78 39 39 275011 36.107 down down correct
FVAL.US Fidelity Value Factor ETF 20190626 0 33.76 33.76 33.59 33.59 6503 32.1289 down down correct
FVD.US First Trust Value Line Dividend Index Fund 20190626 0 33.76 33.76 33.42 33.42 826376 31.5431 down down correct
FWDB.US AdvisorShares FolioBeyond Smart Core Bond ETF 20190626 0 25.59 25.59 25.59 25.59 12 24.039
FXA.US Invesco CurrencyShares Australian Dollar Trust 20190626 0 69.79 69.918 69.7871 69.918 1167 69.8379 up up correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20190626 0 122.96 123.13 122.91 123.07 3797 123.07 up up correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20190626 0 75 75.26 74.99 75.23 39765 74.7896 up up correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20190626 0 42.17 42.3133 42.08 42.09 20332 41.252 down down correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20190626 0 108.16 108.43 108.03 108.19 87874 108.19 up down incorrect
FXF.US Invesco CurrencyShares Swiss Franc Trust 20190626 0 94.92 95.07 94.76 94.84 20649 94.84 down down correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20190626 0 45.72 45.73 45.295 45.37 22011 43.5601 down down correct
FXH.US First Trust Health Care AlphaDEX Fund 20190626 0 76.83 76.85 75.77 75.83 55587 75.83 down up incorrect
FXI.US iShares Trust 20190626 0 42.27 42.45 42.23 42.32 16910090 39.9985 up up correct
FXL.US First Trust Technology AlphaDEX Fund 20190626 0 65.34 65.99 65.34 65.41 96210 65.1824 up up correct
FXN.US First Trust Energy AlphaDEX Fund 20190626 0 11.25 11.49 11.249 11.39 164456 10.4185 up up correct
FXO.US First Trust Financials AlphaDEX Fund 20190626 0 31.07 31.11 30.88 30.89 105501 28.855 down down correct
FXP.US ProShares UltraShort FTSE China 50 20190626 0 61.78 61.78 61.15 61.53 45386 61.2364 down down correct
FXU.US First Trust Utilities AlphaDEX Fund 20190626 0 29.03 29.03 28.36 28.36 86734 26.161 down down correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20190626 0 88.47 88.5 88.31 88.31 35098 88.31 down down correct
FXZ.US First Trust Exchange 20190626 0 37.59 37.83 37.59 37.78 9666 36.1167 up up correct
GAL.US SPDR SSgA Global Allocation ETF 20190626 0 38.12 38.139 38 38 43798 35.2851 down down correct
GAMR.US ETF Managers Trust 20190626 0 42.66 42.8217 42.53 42.61 28557 41.4244 down down correct
GAZ.US iPath Series B Bloomberg Natural Gas Subindex Total ReturnSM ETN 20190626 0 30.78 30.8416 30.78 30.8416 105 30.8416 up up correct
GBIL.US Goldman Sachs Access Treasury 0 20190626 0 100.33 100.34 100.33 100.33 149085 98.3
GCC.US WisdomTree Continuous Commodity Index Fund 20190626 0 17.85 17.89 17.84 17.84 11832 16.2534 down down correct
GCE.US Claymore CEF GS Connect ETN 20190626 0 0.48 0.48 0.475 0.475 11000 0.1903 down down correct
GDMA.US Alpha Architect ETF Trust 20190626 0 25.24 25.24 25.2 25.22 4100 24.4142 down down correct
GDX.US VanEck Vectors Gold Miners ETF 20190626 0 25.07 25.735 25.05 25.52 57094957 24.7762 up down incorrect
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20190626 0 34.35 35.3 34.07 34.84 16327046 33.517 up up correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20190626 0 32.63 32.81 32.63 32.68 85036 30.5444 up down incorrect
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20190626 0 49.345 49.345 49.258 49.264 3427 43.481 down down correct
GIGB.US Goldman Sachs ETF Trust 20190626 0 51.155 51.155 51.04 51.1 13511 47.7353 down down correct
GII.US SPDR S&P Global Infrastructure ETF 20190626 0 53.115 53.115 52.82 52.82 15729 49.259 down down correct
GLCN.US VanEck Vectors ETF Trust 20190626 0 39.9 39.9 39.77 39.77 2700 32.7963 down down correct
GLD.US SPDR Gold Trust 20190626 0 132.99 133.55 132.41 132.97 12016402 132.97 down down correct
GLDM.US World Gold Trust 20190626 0 14.07 14.1284 14.02 14.07 1464996 14.07
GLIF.US AGFiQ Global Infrastructure ETF 20190626 0 25.631 25.631 25.631 25.631 0 24.1427
GLIN.US VanEck Vectors ETF Trust 20190626 0 37.81 38.14 37.81 38.05 5685 37.4598 up up correct
GLL.US ProShares Trust II 20190626 0 61.22 61.65 60.76 61.2324 46145 61.2324 up up correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20190626 0 67.99 68.15 67.71 67.77 16987 67.77 down up incorrect
GMF.US SPDR S&P Emerging Asia Pacific ETF 20190626 0 97.12 97.21 97.01 97.01 6481 91.9699 down down correct
GNAF.US MicroSectors FANG+ Index Inverse ETN 20190626 0 50.72 51.0087 50.7 51.0087 1900 51.0087 up up correct
GNR.US SPDR S&P Global Natural Resources ETF 20190626 0 45.66 45.83 45.61 45.65 107381 41.9262 down up incorrect
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20190626 0 14.02 14.1499 13.8573 14.0798 25843 13.7769 up up correct
GOEX.US Global X Funds 20190626 0 23.05 23.852 23.05 23.545 23133 22.4509 up up correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20190626 0 63 63.2813 62.884 62.9112 3099 58.0955 down down correct
GREK.US Global X MSCI Greece ETF 20190626 0 9.3 9.51 9.3 9.49 1924071 27.0766 up up correct
GRES.US IndexIQ ETF Trust 20190626 0 27.2027 27.2213 27.17 27.17 19277 24.292 down down correct
GRNB.US VanEck Vectors ETF Trust 20190626 0 26.79 26.79 26.725 26.725 1015 25.3586 down down correct
GRU.US ELEMENTS Linked to the MLCX Grains Index 20190626 0 3.42 3.42 3.4125 3.415 600 3.415 down down correct
GSEU.US Goldman Sachs ETF Trust 20190626 0 29.55 29.55 29.4539 29.4539 1051 27.8509 down down correct
GSG.US iShares S&P GSCI Commodity 20190626 0 15.85 15.995 15.83 15.88 637448 15.6927 up up correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20190626 0 28.46 28.46 28.3669 28.37 157117 26.886 down down correct
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20190626 0 30.64 30.6566 30.5794 30.5794 1546 29.0919 down up incorrect
GSLC.US Goldman Sachs ETF Trust 20190626 0 58.46 58.6 58.1478 58.15 239798 56.0551 down down correct
GSP.US iPath S&P GSCI Total Return Index ETN 20190626 0 15.05 15.1762 15.05 15.13 5228 15.13 up up correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20190626 0 43.28 43.28 42.9501 42.99 35387 41.7263 down down correct
GSY.US Invesco Ultra Short Duration ETF 20190626 0 50.36 50.37 50.36 50.36 302937 48.5558
GTO.US Invesco Total Return Bond ETF 20190626 0 53.31 53.31 53.1054 53.1054 8283 49.2024 down up incorrect
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20190626 0 32.89 33.05 32.87 32.94 379995 30.1615 up up correct
GURU.US Global X Guru Index ETF 20190626 0 33.01 33.1391 33.01 33.0301 3895 31.952 up up correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20190626 0 6.53 6.95 6.41 6.78 9363718 2692.2433 up up correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20190626 0 58.73 58.73 57.28 57.35 12727 57.0969 down down correct
GWX.US SPDR S&P International Small Cap ETF 20190626 0 29.69 29.7799 29.63 29.68 46100 27.6942 down down correct
GXC.US SPDR Index Shares Funds 20190626 0 94.47 95.02 94.47 94.78 99295 91.7731 up up correct
GXF.US Global X FTSE Nordic Region ETF 20190626 0 21.445 21.445 21.445 21.445 98 20.4402
GXG.US Global X MSCI Colombia ETF 20190626 0 9.56 9.7 9.5275 9.565 293985 35.3544 up up correct
GYLD.US Arrow Dow Jones Global Yield ETF 20190626 0 16.2967 16.3399 16.22 16.22 9572 13.631 down down correct
HACK.US ETF Series Solutions 20190626 0 39.29 39.505 38.93 38.97 98805 38.0359 down down correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20190626 0 27.427 27.427 27.427 27.427 100 26.5557
HAP.US VanEck Vectors Natural Resources ETF 20190626 0 36.57 36.68 36.47 36.56 6493 33.988 down down correct
HAUZ.US DBX ETF Trust 20190626 0 28.37 28.88 28.37 28.79 28700 25.5424 up up correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20190626 0 26.95 26.9612 26.89 26.89 2889 24.8494 down down correct
HDAW.US DBX ETF Trust 20190626 0 25.0101 25.1515 25.0101 25.1152 2997 22.0728 up up correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20190626 0 23.39 23.39 23.311 23.3238 66263 20.5574 down down correct
HDG.US ProShares Hedge Replication ETF 20190626 0 45.18 45.25 45.08 45.25 1526 44.9902 up up correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20190626 0 6.54 6.54 6.49 6.51 266528 64.2821 down down correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20190626 0 33.8384 33.872 33.7589 33.7589 6657 31.5594 down up incorrect
HDV.US iShares Core High Dividend ETF 20190626 0 94.83 94.92 94.04 94.04 353627 85.2225 down down correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20190626 0 65.58 65.62 65.35 65.38 326874 61.9809 down down correct
HEWC.US iShares Trust 20190626 0 26.5195 26.5195 26.402 26.407 1296 23.4323 down down correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20190626 0 30.13 30.13 30.03 30.05 60168 28.2227 down down correct
HEWU.US iShares Trust 20190626 0 24.3377 24.3422 24.3377 24.3422 200 21.7309 up up correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20190626 0 30.54 30.563 30.45 30.45 124884 27.4931 down down correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20190626 0 20.28 20.28 20.2 20.2 7888 18.922 down down correct
HIPS.US GraniteShares HIPS US High Income ETF 20190626 0 16.75 16.75 16.7276 16.7285 604 13.4912 down up incorrect
HJPX.US iShares Currency Hedged JPX 20190626 0 26.9706 26.9706 26.9706 26.9706 2 25.4189
HMOP.US Hartford Municipal Opportunities ETF 20190626 0 41.62 41.635 41.62 41.635 1658 38.2568 up up correct
HOLD.US AdvisorShares Trust 20190626 0 99.575 99.575 99.575 99.575 0 96.5086
HOMZ.US ETF Series Solutions 20190626 0 25.8 25.85 25.75 25.8031 9247 24.3249 up up correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20190626 0 28.55 28.55 28.4722 28.4722 2839 25.994 down down correct
HSPX.US Global X S&P 500 Covered Call ETF 20190626 0 2325.6 2333.776 2322.02 2325.15 46554 2317.4045 down down correct
HTAB.US Hartford Exchange 20190626 0 20.975 20.975 20.975 20.975 0 20.2145
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20190626 0 24.09 24.12 24.009 24.032 3000 24.032 down down correct
HTRB.US Hartford Total Return Bond ETF 20190626 0 40.8921 40.985 40.8869 40.8869 5480 36.771 down down correct
HTUS.US Exchange Traded Concepts Trust 20190626 0 24.713 24.7198 24.64 24.6601 2537 23.4076 down down correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20190626 0 26.5677 26.5677 26.253 26.3 30122 25.3032 down down correct
HYDW.US DBX ETF Trust 20190626 0 50.22 50.23 50.178 50.182 1300 45.1412 down up incorrect
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20190626 0 23.7 23.75 23.67 23.74 116361 20.6082 up up correct
HYG.US iShares Trust 20190626 0 87.12 87.16 86.875 86.91 19554630 76.8295 down down correct
HYGH.US iShares U.S. ETF Trust 20190626 0 88.59 88.59 88.4 88.4874 12573 79.5253 down up incorrect
HYGV.US FlexShares Trust 20190626 0 48.77 48.77 48.626 48.626 4500 41.4454 down down correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20190626 0 50.17 50.18 50.0639 50.07 227315 35.0968 down down correct
HYLD.US Exchange Listed Funds Trust 20190626 0 34.36 34.4399 34.34 34.34 11909 28.7028 down down correct
HYLV.US IQ S&P High Yield Low Volatility Bond ETF 20190626 0 25.09 25.11 25.0297 25.0634 18203 22.6837 down up incorrect
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20190626 0 58.39 58.4 58.33 58.36 58124 53.2581 down down correct
HYS.US PIMCO 0 20190626 0 100.43 100.43 100.11 100.16 92765 89.5909 down down correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20190626 0 48.6775 48.6775 48.6775 48.6775 52 40.8999
IAI.US iShares U.S. Broker 20190626 0 62.32 62.36 61.8 61.8 14943 59.2489 down down correct
IAK.US iShares U.S. Insurance ETF 20190626 0 70.34 70.372 69.3864 69.39 3781 65.4637 down up incorrect
IAT.US iShares U.S. Regional Banks ETF 20190626 0 44.8 45.15 44.68 44.75 515255 41.6012 down down correct
IAU.US iShares Gold Trust 20190626 0 13.5 13.55 13.43 13.48 17140797 26.8481 down down correct
IBCE.US iShares iBonds Mar 2023 Term Corporate ex 20190626 0 24.51 24.51 24.45 24.45 792 23.026 down down correct
IBD.US Northern Lights Fund Trust IV 20190626 0 25.53 25.91 25.52 25.584 11806 24.4173 up up correct
IBDD.US iShares iBonds Mar 2023 Term Corporate ETF 20190626 0 26.6572 26.73 26.65 26.675 4073 25.0891 up up correct
IBDM.US iShares Trust 20190626 0 24.9 24.91 24.89 24.91 161042 23.7791 up up correct
IBDN.US iShares Trust 20190626 0 25.2 25.23 25.19 25.19 137084 23.7632 down down correct
IBDO.US iShares iBonds Dec 2023 Term Corporate ETF 20190626 0 25.42 25.45 25.34 25.345 133073 23.8103 down down correct
IBDP.US iShares iBonds Dec 2024 Term Corporate ETF 20190626 0 25.4 25.4554 25.34 25.35 115512 23.8309 down down correct
IBDQ.US iShares iBonds Dec 2025 Term Corporate ETF 20190626 0 25.51 25.55 25.48 25.48 54305 23.8845 down up incorrect
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20190626 0 24.96 24.965 24.8701 24.89 74886 23.294 down down correct
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20190626 0 25.37 25.37 25.27 25.27 30582 23.6091 down down correct
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20190626 0 27.072 27.08 26.95 26.95 19553 25.1364 down down correct
IBMJ.US iShares iBonds Dec 2021 Term Muni Bond ETF 20190626 0 25.78 25.78 25.75 25.78 26828 25.0499
IBMK.US iShares iBonds Dec 2022 Term Muni Bond ETF 20190626 0 26.08 26.11 26.08 26.0854 19393 25.1889 up down incorrect
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20190626 0 34.1629 34.24 34.1629 34.2 20077 33.8566 up up correct
IBUY.US Amplify Online Retail ETF 20190626 0 48.19 48.67 48.19 48.48 19808 48.0822 up down incorrect
ICOL.US iShares MSCI Colombia ETF 20190626 0 13.27 13.32 13.22 13.22 3927 12.463 down down correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20190626 0 54.51 54.69 54.435 54.47 34009 51.064 down down correct
IDHQ.US Invesco S&P International Developed Quality ETF 20190626 0 23.76 23.76 23.4 23.6 9363 22.4182 down up incorrect
IDIV.US Metaurus U.S. Equity Cumulative Dividends Fund 20190626 0 12.39 12.415 12.34 12.415 4721 8.9454 up up correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20190626 0 33.97 33.97 33.81 33.83 116798 30.7549 down down correct
IDMO.US Invesco S&P International Developed Momentum ETF 20190626 0 26.4912 26.4912 26.4912 26.4912 38 25.2115
IDNA.US iShares Genomics Immunology and Healthcare ETF 20190626 0 25.953 25.953 25.953 25.953 100 25.4893
IDOG.US ALPS International Sector Dividend Dogs ETF 20190626 0 25.73 25.8 25.71 25.72 31576 23.291 down down correct
IDRV.US iShares Trust 20190626 0 23.779 23.779 23.74 23.74 200 23.2099 down down correct
IDU.US iShares U.S. Utilities ETF 20190626 0 152.84 152.84 149.89 149.94 47584 69.7685 down up incorrect
IDX.US VanEck Vectors Indonesia Index ETF 20190626 0 22.88 22.94 22.85 22.85 2623 21.7862 down up incorrect
IEMG.US iShares Core MSCI Emerging Markets ETF 20190626 0 51.15 51.43 51.11 51.27 18094951 47.6478 up up correct
IEUR.US iShares Core MSCI Europe ETF 20190626 0 46.34 46.34 46.18 46.18 267875 43.5242 down down correct
IEV.US iShares Trust 20190626 0 43.85 43.88 43.73 43.73 182223 41.466 down down correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20190626 0 21.16 21.66 21.16 21.34 119537 20.205 up up correct
IG.US Principal Exchange 20190626 0 26.135 26.135 26.135 26.135 216 23.3478
IGBH.US iShares Interest Rate Hedged Long 20190626 0 24.39 24.47 24.39 24.43 3277 22.7369 up up correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20190626 0 63.28 63.28 62.965 63 129056 57.7487 down down correct
IGM.US iShares Expanded Tech Sector ETF 20190626 0 214.38 215.63 213.9486 214.08 14159 212.2096 down down correct
IGN.US iShares North American Tech 20190626 0 53.51 54.01 53.51 53.64 3715 52.9578 up up correct
IHAK.US iShares Cybersecurity and Tech ETF 20190626 0 25.32 25.32 25.116 25.116 700 24.7367 down down correct
IHDG.US WisdomTree Trust 20190626 0 32.51 32.5341 32.4184 32.4267 53368 30.5497 down down correct
IHE.US iShares U.S. Pharmaceuticals ETF 20190626 0 149.27 150.11 148.99 149.1605 5646 143.5847 down down correct
IHF.US iShares U.S. Healthcare Providers ETF 20190626 0 171.33 171.33 168.535 168.58 73684 165.5638 down up incorrect
IHI.US iShares U.S. Medical Devices ETF 20190626 0 239.87 239.87 235.9903 237.04 105250 39.206 down down correct
IHY.US VanEck Vectors International High Yield Bond ETF 20190626 0 24.78 24.81 24.74 24.74 9795 21.9613 down down correct
IIGD.US Invesco Investment Grade Defensive ETF 20190626 0 25.98 26 25.955 25.955 389 24.3938 down down correct
IIGV.US Invesco Exchange 20190626 0 26.58 26.58 26.51 26.51 100 24.3151 down up incorrect
IJH.US iShares Trust 20190626 0 190.39 190.86 189.36 189.37 1061751 182.21 down down correct
IJJ.US iShares S&P Mid 20190626 0 156.44 156.79 155.94 155.98 55863 74.1296 down down correct
IJK.US iShares S&P Mid 20190626 0 55.565 55.66 55.2075 55.2125 198400 54.0859 down down correct
IJR.US iShares Core S&P Small 20190626 0 75.97 76.28 75.7243 75.77 4387982 72.8317 down down correct
IJS.US iShares S&P Small 20190626 0 143.86 144.5677 143.74 143.8 86963 69.0543 down down correct
ILCB.US iShares Morningstar U.S. Equity ETF 20190626 0 40.9875 41.1375 40.98 40.98 27600 39.4558 down down correct
ILCG.US iShares Morningstar Growth ETF 20190626 0 38.178 38.22 37.966 37.97 59000 37.5781 down up incorrect
ILCV.US iShares Morningstar Value ETF 20190626 0 53.675 53.675 53.495 53.495 6000 49.7826 down down correct
ILF.US iShares Latin America 40 ETF 20190626 0 34.06 34.11 33.735 33.99 851669 30.2462 down down correct
ILTB.US iShares Trust 20190626 0 65.71 65.71 65.3701 65.41 29535 60.1128 down down correct
IMCB.US iShares Morningstar Mid 20190626 0 191.11 191.3023 190.7668 190.7668 2392 46.1553 down down correct
IMCG.US iShares Morningstar Mid 20190626 0 246.869 246.8699 246.14 246.2894 34962 40.7317 down down correct
IMTB.US iShares Core 5 20190626 0 50.63 50.63 50.2 50.2 20571 46.9273 down up incorrect
IMTM.US iShares MSCI Intl Momentum Factor ETF 20190626 0 29.6 29.63 29.5504 29.56 28118 27.5882 down down correct
INCO.US Columbia India Consumer ETF 20190626 0 40.73 40.92 40.73 40.835 6228 38.0609 up up correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20190626 0 75.34 75.9516 75.25 75.47 19213 73.5165 up up correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20190626 0 31.19 31.19 30.5006 30.6454 10583 29.2089 down down correct
INKM.US SSGA Active Trust 20190626 0 33.08 33.1066 33.02 33.0249 3952 29.7581 down down correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20190626 0 26.03 26.06 26 26.02 142181 23.8788 down up incorrect
IOO.US iShares Global 100 ETF 20190626 0 48.83 48.84 48.64 48.67 80400 46.733 down down correct
IPAC.US iShares Core MSCI Pacific ETF 20190626 0 55.38 55.49 55.12 55.13 164857 51.1882 down down correct
IPAY.US ETF Series Solutions 20190626 0 46.39 46.48 46.22 46.26 102192 46.2459 down down correct
IPO.US Renaissance IPO ETF 20190626 0 31.05 31.3583 30.82 30.82 15301 30.6685 down up incorrect
IPOS.US Renaissance International IPO ETF 20190626 0 21.39 21.39 21.39 21.39 301 21.3038
IQDE.US FlexShares International Quality Dividend Defensive Index Fund 20190626 0 21.8311 21.84 21.81 21.8307 4042 19.7938 down down correct
IQDF.US FlexShares International Quality Dividend Index Fund 20190626 0 22.85 22.94 22.84 22.84 56592 20.6716 down up incorrect
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20190626 0 24.35 24.37 24.3101 24.3388 2065 22.225 down down correct
IQIN.US IQ 500 International ETF 20190626 0 26.63 26.63 26.49 26.49 1896 25.2244 down down correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20190626 0 30.08 30.08 29.94 29.99 137598 28.5518 down down correct
IRBO.US iShares Robotics and Artificial Intelligence Multisector ETF 20190626 0 24.42 24.49 24.35 24.35 5990 23.5864 down down correct
ISCB.US iShares Morningstar Small 20190626 0 170.49 170.68 169.9228 169.9228 2030 40.9523 down down correct
ISCF.US iShares Trust 20190626 0 28.8 28.8 28.72 28.7214 5829 26.521 down down correct
ISCG.US iShares Morningstar Small 20190626 0 33.265 33.265 32.8883 32.8883 46200 32.5758 down down correct
ISCV.US iShares Morningstar Small 20190626 0 44.62 44.71 44.5167 44.5167 9600 41.874 down down correct
ISRA.US VanEck Vectors Israel ETF 20190626 0 31.83 31.83 31.75 31.8251 805 30.9251 down down correct
ISZE.US iShares MSCI Intl Size Factor ETF 20190626 0 26.072 26.072 26.072 26.072 0 23.6414
ITEQ.US BlueStar Israel Technology ETF 20190626 0 38.48 38.6038 38.04 38.04 6723 37.7788 down down correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20190626 0 66.15 66.285 65.82 65.85 1170750 63.1836 down down correct
IVE.US iShares Trust 20190626 0 115.52 115.7532 115.16 115.16 334193 108.5522 down down correct
IVES.US ETF Managers Trust 20190626 0 34.85 34.97 34.713 34.778 1500 34.1994 down down correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20190626 0 22.87 22.95 22.8 22.8 86452 21.3293 down down correct
IVOG.US Vanguard S&P Mid 20190626 0 137.96 137.96 137.055 137.1 9388 133.8085 down down correct
IVOL.US Krane Shares Trust 20190626 0 25.9 26.02 25.9 25.955 6100 23.8892 up up correct
IVOO.US Vanguard Admiral Funds 20190626 0 129.16 129.37 128.53 128.56 20853 123.4523 down down correct
IVOV.US Vanguard S&P Mid 20190626 0 120.06 120.265 119.69 119.73 4667 112.6813 down down correct
IVV.US iShares Core S&P 500 ETF 20190626 0 293.42 293.99 292.02 292.08 4210219 279.5406 down down correct
IVW.US iShares S&P 500 Growth ETF 20190626 0 179.11 179.3499 177.97 178.05 270496 43.4034 down down correct
IWB.US iShares Russell 1000 ETF 20190626 0 161.96 162.31 161.19 161.25 471484 155.2272 down down correct
IWC.US iShares Micro 20190626 0 90.62 90.895 89.9 89.9 72934 87.3638 down down correct
IWD.US iShares Russell 1000 Value ETF 20190626 0 126.53 126.65 125.8 125.8 1007916 118.8003 down down correct
IWF.US iShares Russell 1000 Growth ETF 20190626 0 156.93 157.5 156.31 156.45 1205453 153.4416 down down correct
IWL.US iShares Russell Top 200 ETF 20190626 0 67.79 67.8 67.46 67.52 8602 64.9153 down down correct
IWM.US iShares Trust 20190626 0 151.7 152.22 150.76 150.8 15726887 146.2312 down down correct
IWN.US iShares Russell 2000 Value ETF 20190626 0 117.84 118.13 117.23 117.24 542181 111.8204 down down correct
IWO.US iShares Russell 2000 Growth ETF 20190626 0 196.24 197.1 194.9 194.94 196320 192.2711 down down correct
IWP.US iShares Russell Mid 20190626 0 140.86 141.33 140.12 140.14 303094 69.2893 down down correct
IWR.US iShares Russell Mid 20190626 0 55.28 55.35 54.9 54.94 3674502 52.9905 down down correct
IWS.US iShares Russell Mid 20190626 0 88.1 88.16 87.5 87.5 368062 83.1999 down down correct
IWV.US iShares Russell 3000 ETF 20190626 0 171.24 171.52 170.4 170.4 142954 164.2632 down down correct
IWX.US iShares Russell Top 200 Value ETF 20190626 0 54.32 54.32 53.8482 53.86 11047 50.74 down up incorrect
IWY.US iShares Russell Top 200 Growth ETF 20190626 0 85.49 85.6359 85.21 85.26 55702 83.5212 down down correct
IXC.US iShares Global Energy ETF 20190626 0 32.38 32.64 32.34 32.43 261490 28.3559 up up correct
IXG.US iShares Global Financials ETF 20190626 0 63.17 63.31 63.06 63.12 15672 59.884 down down correct
IXJ.US iShares Global Healthcare ETF 20190626 0 61.79 61.79 60.97 61.13 101505 59.1497 down down correct
IXN.US iShares Global Tech ETF 20190626 0 178.05 179.25 178.05 178.38 282241 29.1597 up up correct
IXP.US iShares Global Comm Services ETF 20190626 0 56.9319 57.0005 56.578 56.65 206058 54.6696 down down correct
IXSE.US WisdomTree India ex 20190626 0 24.71 24.71 24.71 24.71 0 24.6592
IYC.US iShares U.S. Consumer Services ETF 20190626 0 216.23 216.23 215.42 215.5 35632 52.9133 down down correct
IYE.US iShares U.S. Energy ETF 20190626 0 34.05 34.51 33.97 34.27 425211 29.9549 up up correct
IYF.US iShares U.S. Financials ETF 20190626 0 123.91 124.0358 123.04 123.04 72392 58.9095 down down correct
IYG.US iShares U.S. Financial Services ETF 20190626 0 131.03 131.68 130.76 130.83 110814 125.3141 down down correct
IYH.US iShares U.S. Healthcare ETF 20190626 0 195.35 195.35 192.58 192.94 40787 187.0711 down down correct
IYK.US iShares U.S. Consumer Goods ETF 20190626 0 121.1028 121.2549 120.75 120.75 10435 115.2288 down down correct
IYM.US iShares U.S. Basic Materials ETF 20190626 0 93.7 94.2 93.7 93.93 23244 89.752 up up correct
IYR.US iShares U.S. Real Estate ETF 20190626 0 88.02 88.18 86.18 86.36 11380984 80.5755 down down correct
IYW.US iShares U.S. Technology ETF 20190626 0 196.7 198.2 196.7 196.78 70086 48.4565 up up correct
IYY.US iShares Dow Jones U.S. ETF 20190626 0 145.27 145.4996 144.6253 144.65 28814 69.6317 down down correct
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20190626 0 52.7 52.7 52.58 52.6 18150 49.9401 down down correct
JDIV.US JPMorgan U.S. Dividend ETF 20190626 0 26.205 26.21 26.0856 26.0856 8376 23.7858 down down correct
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20190626 0 27.65 28.29 25.53 26.5 3664101 652.2495 down down correct
JETS.US U.S. Global Jets ETF 20190626 0 29.48 29.775 29.48 29.62 11696 29.0649 up up correct
JHCS.US John Hancock Exchange 20190626 0 26.08 26.08 26.08 26.08 100 25.4785
JHEM.US John Hancock Multifactor Emerging Markets ETF 20190626 0 25.56 25.61 25.5467 25.5467 9673 24.0042 down down correct
JHMA.US John Hancock Exchange 20190626 0 32.2675 32.2675 32.2675 32.2675 3 30.9089
JHMC.US John Hancock Multifactor Consumer Discretionary ETF 20190626 0 33.01 33.03 32.9417 32.9417 578 32.3835 down down correct
JHMD.US John Hancock Multifactor Developed International ETF 20190626 0 28.16 28.16 28.04 28.04 7586 26.3024 down down correct
JHME.US John Hancock Exchange 20190626 0 24.74 24.94 24.74 24.85 8740 22.3049 up up correct
JHMF.US John Hancock Multifactor Financials ETF 20190626 0 37.19 37.307 37.029 37.029 16961 35.254 down down correct
JHMH.US John Hancock Multifactor Health Care ETF 20190626 0 33.6408 33.75 33.6408 33.6539 26795 32.302 up up correct
JHMI.US John Hancock Exchange 20190626 0 36.55 36.645 36.5493 36.5493 700 35.5243 down down correct
JHML.US John Hancock Multifactor Large Cap ETF 20190626 0 37.45 37.5016 37.29 37.29 37940 35.8699 down down correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20190626 0 35.97 36.05 35.77 35.77 181915 34.8689 down down correct
JHMS.US John Hancock Exchange 20190626 0 27.5748 27.5748 27.4771 27.4771 448 25.9612 down down correct
JHMT.US John Hancock Multifactor Technology ETF 20190626 0 49 49 48.7991 48.7991 2170 47.6677 down down correct
JHMU.US John Hancock Exchange 20190626 0 32.18 32.205 31.8212 31.8212 1951 29.4996 down down correct
JHSC.US John Hancock Multifactor Small Cap ETF 20190626 0 25.8614 25.8614 25.68 25.6837 13660 24.9108 down down correct
JIGB.US J.P. Morgan Exchange 20190626 0 54.225 54.225 54.225 54.225 200 48.5402
JJA.US iPath Series B Bloomberg Agriculture Subindex Total Return ETN 20190626 0 45.91 45.92 45.7372 45.7372 621 15.2457 down down correct
JJC.US iPath Series B Bloomberg Copper Subindex Total Return ETN 20190626 0 42.21 42.21 42 42.0441 3920 14.0147 down down correct
JJE.US iPath Series B Bloomberg Energy Subindex Total Return ETN 20190626 0 46.22 46.2761 46.22 46.2761 100 46.2761 up up correct
JJG.US iPath Series B Bloomberg Grains Subindex Total Return ETN 20190626 0 49.22 49.44 48.98 49.32 2500 49.32 up up correct
JJM.US iPath® Bloomberg Industrial Metals Subindex Total Return(SM) ETN 20190626 0 43.09 43.26 42.9945 42.9945 547 42.9945 down down correct
JJN.US iPath Series B Bloomberg Nickel Subindex Total Return ETN 20190626 0 49.7697 50.035 49.7697 50.035 30448 16.6783 up up correct
JJP.US iPath® Bloomberg Precious Metals Subindex Total Return(SM) ETN 20190626 0 49.91 49.91 49.8628 49.8628 197 49.8628 down down correct
JJS.US iPath Series B Bloomberg Softs Subindex Total Return ETN 20190626 0 39.849 39.849 39.849 39.849 0 39.849
JJT.US iPath Series B Bloomberg Tin Subindex Total Return ETN 20190626 0 48.27 48.27 48.27 48.27 0 48.27
JJU.US iPath® Series B Bloomberg Aluminum Subindex Total Return ETN 20190626 0 41.5 41.5 41.5 41.5 69 41.5
JKD.US iShares Morningstar U.S. Equity ETF 20190626 0 163.95 164.55 163.92 163.92 6948 159.8222 down down correct
JKE.US iShares Morningstar Growth ETF 20190626 0 190.89 191.1026 189.83 189.8478 11786 188.582 down down correct
JKF.US iShares Morningstar Value ETF 20190626 0 107.35 107.35 106.9853 106.9853 2970 101.7416 down down correct
JKG.US iShares Morningstar Mid 20190626 0 191.11 191.3023 190.7668 190.7668 2392 186.7445 down down correct
JKJ.US iShares Morningstar Small 20190626 0 170.49 170.68 169.9228 169.9228 2030 165.8992 down down correct
JKK.US iShares Morningstar Small 20190626 0 199.59 199.59 197.3338 197.3338 7693 196.6721 down down correct
JMBS.US Janus Henderson Mortgage 20190626 0 51.96 52 51.9301 51.95 43757 48.6626 down up incorrect
JMIN.US JPMorgan U.S. Minimum Volatility ETF 20190626 0 28.9386 28.94 28.7934 28.8073 510888 27.2095 down down correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20190626 0 28.75 28.75 28.47 28.47 2204 27.807 down down correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20190626 0 108.84 108.87 108.545 108.6 6831199 95.5612 down down correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20190626 0 11.36 12.4117 11.13 11.95 15854623 592.2397 up up correct
JO.US iPath Series B Bloomberg Coffee Subindex Total Return ETN 20190626 0 36.71 37.022 36.22 36.41 145700 36.41 down down correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20190626 0 55.42 55.56 55.35 55.4 23494 50.1011 down down correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20190626 0 54.27 54.36 54.16 54.16 65267 49.3924 down down correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20190626 0 49.735 49.735 49.62 49.62 727 44.4213 down down correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20190626 0 65.81 65.81 65.38 65.38 7616 62.5444 down down correct
JPN.US Xtrackers Japan JPX 20190626 0 26.62 26.66 26.5586 26.5586 12486 24.8852 down up incorrect
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20190626 0 30.0899 30.1 29.97 29.99 10688 28.9139 down down correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20190626 0 74.58 74.58 73.91 73.91 63674 70.0154 down down correct
JPXN.US iShares JPX 20190626 0 58.112 58.16 58.0711 58.0711 1127 55.1478 down down correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20190626 0 28.81 28.81 28.6449 28.6449 7976 27.4981 down down correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20190626 0 41.795 41.8525 41.71 41.7254 12069 40.2113 down up incorrect
JVAL.US JPMorgan U.S. Value Factor ETF 20190626 0 26.23 26.25 26.1849 26.1849 1033 24.4711 down down correct
JXI.US iShares Global Utilities ETF 20190626 0 55.14 55.14 54.32 54.37 21022 50.5155 down down correct
KALL.US KraneShares MSCI All China Index ETF 20190626 0 24.47 24.47 24.47 24.47 0 23.8668
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20190626 0 19.64 19.9705 19.64 19.9326 2732 19.5417 up up correct
KBA.US KraneShares Trust 20190626 0 30.87 30.87 30.71 30.71 119545 30.0382 down down correct
KBE.US SPDR S&P Bank ETF 20190626 0 42.14 42.47 42.025 42.11 1491977 39.3748 down down correct
KBND.US KraneShares Bloomberg Barclays China Bond Inclusion Index ETF 20190626 0 33.51 33.55 33.41 33.41 1700 31.4998 down down correct
KCCB.US KraneShares Trust 20190626 0 40.9873 40.9873 40.88 40.88 200 36.1893 down down correct
KCE.US SPDR S&P Capital Markets ETF 20190626 0 54.33 54.33 54.17 54.24 2800 51.4267 down down correct
KCNY.US KraneShares Trust 20190626 0 33.51 33.55 33.41 33.41 1688 31.818 down down correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20190626 0 22.2142 22.3199 22.2142 22.27 12290 21.3767 up up correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20190626 0 25.278 25.278 25.278 25.278 0 24.5967
KFYP.US KraneShares CICC China Leaders 100 Index ETF 20190626 0 28.1673 28.28 28.1673 28.2152 1238 27.4282 up up correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20190626 0 18.679 18.679 18.679 18.679 0 17.6064
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20190626 0 40.987 40.987 40.88 40.88 200 35.8122 down up incorrect
KIE.US SPDR S&P Insurance ETF 20190626 0 33.92 33.93 33.26 33.26 148782 31.5536 down down correct
KLCD.US KFA Large Cap Quality Dividend Index ETF 20190626 0 25.031 25.031 25.031 25.031 100 24.2665
KLDW.US Knowledge Leaders Developed World ETF 20190626 0 33.01 33.11 32.9897 32.9897 2613 32.3074 down down correct
KMED.US KraneShares Emerging Markets Healthcare Index ETF 20190626 0 21.215 21.215 21.215 21.215 0 20.8514
KNOW.US Direxion All Cap Insider Sentiment Shares 20190626 0 214 214.5 212 213 9097 211.8731 down down correct
KOIN.US Capital Link NextGen Protocol ETF 20190626 0 26.8501 26.88 26.8501 26.88 1114 25.9228 up up correct
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20190626 0 31.85 32.17 30.998 31.79 48836 31.79 down down correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20190626 0 32.69 32.7 32.6332 32.6332 7085 31.7007 down down correct
KORP.US American Century Diversified Corporate Bond ETF 20190626 0 50.85 50.85 50.74 50.74 970 47.3184 down up incorrect
KORU.US Direxion Shares ETF Trust 20190626 0 23.52 23.85 23.52 23.6 20340 23.2155 up up correct
KRE.US SPDR S&P Regional Banking ETF 20190626 0 51.88 52.32 51.78 51.85 7134818 48.3069 down down correct
KSA.US iShares MSCI Saudi Arabia ETF 20190626 0 32.64 32.66 32.46 32.6 496523 31.0649 down down correct
KSCD.US KFA Small Cap Quality Dividend Index ETF 20190626 0 24.84 24.84 24.84 24.84 100 24.2873
KURE.US KraneShares MSCI All China Health Care Index ETF 20190626 0 20.08 20.364 20.08 20.3021 18711 20.2516 up up correct
KWEB.US KraneShares CSI China Internet ETF 20190626 0 42.82 43.37 42.82 43.26 3143046 43.0915 up up correct
KXI.US iShares Global Consumer Staples ETF 20190626 0 52.87 52.87 52.46 52.5 190609 49.5152 down down correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20190626 0 19.96 21.16 19.88 20.81 2466302 413.5955 up up correct
LABU.US Direxion Shares ETF Trust 20190626 0 45.95 45.965 43.16 43.9 1961109 43.8839 down down correct
LBJ.US Direxion Daily Latin America Bull 2X Shares 20190626 0 23.92 24.05 23.46 23.82 28841 464.3147 down down correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20190626 0 100.19 100.19 100.1101 100.14 19340 95.282 down up incorrect
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20190626 0 46.12 46.12 45.9701 46.0184 65314 42.3987 down down correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20190626 0 107.73 107.73 106.362 106.37 155477 100.9867 down up incorrect
LGOV.US First Trust Exchange 20190626 0 27.146 27.18 27.11 27.125 18200 24.9593 down down correct
LIT.US Global X Funds 20190626 0 25.86 26.046 25.85 25.97 47823 25.3016 up up correct
LOUP.US Innovator ETFs Trust 20190626 0 23.45 23.5045 23.45 23.5045 1352 23.5045 up up correct
LOWC.US SPDR MSCI ACWI Low Carbon Target ETF 20190626 0 91.13 91.336 91.021 91.1017 820 86.9942 down down correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20190626 0 123.84 123.84 123.28 123.33 24436698 115.0414 down down correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20190626 0 93.35 93.435 93.32 93.3899 7570 88.1557 up up correct
LRGF.US iShares MSCI USA Multifactor ETF 20190626 0 31.41 31.4705 31.29 31.3 184025 30.1039 down down correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20190626 0 24.38 24.39 24.31 24.3384 14733 23.1474 down down correct
LSST.US Natixis ETF Trust 20190626 0 25.195 25.195 25.195 25.195 61 23.2574
LTL.US ProShares Ultra Telecommunications 20190626 0 41.2503 41.2503 40.4589 40.4589 351 38.9863 down down correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20190626 0 69.53 69.66 69.29 69.34 62534 64.9355 down down correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20190626 0 23.43 23.43 23.4045 23.4045 2621 21.8268 down down correct
MCRO.US IQ Hedge Macro Tracker ETF 20190626 0 26.1702 26.1702 26.1702 26.1702 2 25.1824
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20190626 0 347.17 348.03 345.41 345.41 859465 334.4065 down up incorrect
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20190626 0 53.32 53.44 52.9648 52.97 55830 51.7457 down up incorrect
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20190626 0 50.2 50.31 50.0417 50.06 77541 47.5146 down down correct
MENV.US AdvisorShares Trust 20190626 0 25.59 25.59 25.59 25.59 100 24.0179
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20190626 0 11.41 11.5499 11.3954 11.515 208048 136.3229 up up correct
MFDX.US PIMCO RAFI Dynamic Multi 20190626 0 24.88 24.88 24.8714 24.8714 1801 23.4121 down down correct
MFEM.US PIMCO RAFI Dynamic Multi 20190626 0 24.075 24.169 24.07 24.12 3333 19.0169 up down incorrect
MFUS.US PIMCO RAFI Dynamic Multi 20190626 0 29.01 29.03 28.9336 28.9336 946 27.597 down up incorrect
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20190626 0 101.46 101.59 100.96 101.03 41353 96.5701 down up incorrect
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20190626 0 129.38 129.73 128.8128 128.9 59774 126.1865 down down correct
MGV.US Vanguard World Fund 20190626 0 80.89 80.89 80.43 80.44 76151 74.7634 down down correct
MIDF.US iShares MSCI USA Mid 20190626 0 26.127 26.127 26.127 26.127 0 25.2555
MIDU.US Direxion Shares ETF Trust 20190626 0 40.55 40.835 40.03 40.08 11634 39.9106 down down correct
MINC.US AdvisorShares Trust 20190626 0 48.4737 48.509 48.39 48.445 5228 45.9493 down down correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20190626 0 101.71 101.72 101.71 101.72 1128672 98.663 up up correct
MJ.US ETFMG Alternative Harvest ETF 20190626 0 31.36 31.49 31.05 31.3 323050 28.3641 down up incorrect
MJX.US ETFMG Alternative Harvest ETF 20190626 0 0.095 0.095 0.095 0.095 1000 0.0376
MLPA.US Global X MLP ETF 20190626 0 8.72 8.78 8.7 8.75 100839 40.3268 up down incorrect
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20190626 0 22.1844 22.1844 22.1844 22.1844 0 17.5303
MLPO.US Credit Suisse S&P MLP Index ETN 20190626 0 13.6063 13.6063 13.6063 13.6063 0 10.9132
MLPX.US Global X MLP & Energy Infrastructure ETF 20190626 0 12.73 12.85 12.73 12.78 95079 32.0508 up down incorrect
MMIN.US IQ MacKay Municipal Insured ETF 20190626 0 26.0193 26.06 26.019 26.05 4803 24.6565 up up correct
MMIT.US IndexIQ Active ETF Trust 20190626 0 26.025 26.03 25.98 25.9824 1072 24.2547 down up incorrect
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20190626 0 127.6 127.6 126.8399 126.8399 1604 122.6663 down down correct
MNA.US IQ Merger Arbitrage ETF 20190626 0 31.52 31.52 31.455 31.46 152323 30.7479 down down correct
MOO.US VanEck Vectors Agribusiness ETF 20190626 0 66 66.03 65.76 65.91 154296 63.5724 down down correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20190626 0 22.97 23 22.852 22.852 29594 18.3686 down down correct
MUB.US iShares Trust 20190626 0 113.01 113.0136 112.9 112.9 469960 107.0484 down up incorrect
MUNI.US PIMCO ETF Trust 20190626 0 54.83 54.83 54.78 54.7849 12389 52.2319 down up incorrect
MUST.US Columbia Multi 20190626 0 21.455 21.455 21.455 21.455 760 20.2949
MVV.US ProShares Ultra MidCap400 20190626 0 39.19 39.3501 38.8768 38.89 32511 38.4436 down down correct
MXDU.US Nationwide Maximum Diversification U.S. Core Equity ETF 20190626 0 28.795 28.795 28.6832 28.6832 410 27.4069 down down correct
MXI.US iShares Global Materials ETF 20190626 0 64.67 64.823 64.58 64.58 7097 60.8565 down up incorrect
MYY.US ProShares Short MidCap400 20190626 0 43.56 43.6486 43.56 43.6486 1154 43.4068 up up correct
MZZ.US ProShares UltraShort MidCap400 20190626 0 16.92 17.0602 16.92 17.0602 1271 67.8514 up up correct
NACP.US Impact Shares Trust I 20190626 0 20.94 20.94 20.9069 20.9069 504 20.2607 down down correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20190626 0 42.63 42.8 41.05 42.05 32912 42.006 down down correct
NANR.US SPDR S&P North American Natural Resources ETF 20190626 0 32.42 32.6343 32.42 32.52 22167 30.4072 up up correct
NERD.US Listed Funds Trust 20190626 0 15.5 15.504 15.43 15.462 5900 15.25 down down correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20190626 0 26.5 26.5 25.69 25.722 5000 23.5033 down up incorrect
NFLT.US Virtus Newfleet Multi 20190626 0 24.45 24.4761 24.45 24.4581 1745 22.4507 up up correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20190626 0 50.79 50.805 50.59 50.61 639403 47.5498 down down correct
NGE.US Global X Funds 20190626 0 15.52 15.7 15.5 15.54 19794 13.7215 up down incorrect
NIB.US iPath Bloomberg Cocoa Subindex Total Return(SM) ETN 20190626 0 28.8114 29 28.7812 28.975 3350 28.975 up up correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20190626 0 51.1 51.1 50.6078 50.6078 1007 47.361 down down correct
NORW.US Global X MSCI Norway ETF 20190626 0 21.445 21.445 21.445 21.445 98 20.3576
NRGD.US MicroSectors U.S. Big Oil Index 20190626 0 518.85 518.85 518.85 518.85 0 518.85
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20190626 0 47.6878 47.6878 47.6878 47.6878 0 953.756
NTSX.US WisdomTree Trust 20190626 0 27.06 27.06 26.9 26.9 13700 26.1401 down down correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20190626 0 24.46 24.4872 24.44 24.44 4067 22.6239 down down correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20190626 0 25.34 25.37 25.325 25.344 46302 23.9207 up up correct
NUGT.US Direxion Shares ETF Trust 20190626 0 25.89 28.03 25.8 27.33 9597432 135.9481 up up correct
NUSA.US Nuveen Enhanced Yield 1 20190626 0 24.915 24.915 24.915 24.915 2 23.3869
NYF.US iShares New York Muni Bond ETF 20190626 0 56.76 56.77 56.67 56.76 14447 53.9524
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20190626 0 23.63 23.73 23.63 23.6989 5734 22.2502 up up correct
OCIO.US ClearShares OCIO ETF 20190626 0 26.5942 26.5942 26.5942 26.5942 0 24.9805
OEF.US iShares S&P 100 ETF 20190626 0 129.28 129.48 128.76 128.8 186149 123.9371 down down correct
OIH.US VanEck Vectors ETF Trust 20190626 0 14.44 14.815 14.38 14.59 472232 279.2234 up down incorrect
OIL.US iPath Series B S&P GSCI Crude Oil Total Return Index ETN 20190626 0 17.92 18.07 17.92 17.9429 235 17.9429 up up correct
OLEM.US iPath Pure Beta Crude Oil ETN 20190626 0 17.92 18.07 17.92 17.9429 235 17.9429 up up correct
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20190626 0 72.11 72.11 71.8777 71.8777 583 69.1583 down down correct
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20190626 0 79.7399 79.7399 78.9103 78.9152 35958 74.9671 down down correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20190626 0 70.1173 70.17 69.49 69.5033 5915 64.1522 down down correct
ONLN.US ProShares Online Retail ETF 20190626 0 37.26 37.84 37.26 37.69 16216 37.2012 up up correct
OPER.US ETF Series Solutions 20190626 0 100.03 100.03 100.03 100.03 0 98.1494
OUNZ.US VanEck Merk Gold Trust 20190626 0 13.84 13.86 13.75 13.81 20617 13.81 down up incorrect
PAK.US Global X MSCI Pakistan ETF 20190626 0 6.75 6.84 6.71 6.73 72047 24.3093 down down correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20190626 0 144.95 145.6799 142.9796 144.26 9273 144.26 down down correct
PBD.US Invesco Global Clean Energy ETF 20190626 0 12.4515 12.4665 12.3821 12.4 4599 12.0288 down down correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20190626 0 52.45 52.45 51.7765 52.04 35362 52.0033 down up incorrect
PBJ.US Invesco Dynamic Food & Beverage ETF 20190626 0 33.3 33.3 33.0424 33.0902 2756 32.1339 down down correct
PBP.US Invesco Exchange 20190626 0 21.49 21.6325 21.46 21.482 59516 18.9462 down down correct
PBS.US Invesco Dynamic Media ETF 20190626 0 32.96 33.04 32.79 32.79 4924 32.4525 down up incorrect
PBW.US Invesco WilderHill Clean Energy ETF 20190626 0 28.81 29.06 28.7961 28.89 27109 27.8984 up up correct
PCEF.US Invesco Exchange 20190626 0 22.43 22.49 22.39 22.46 92551 18.6257 up down incorrect
PCY.US Invesco Exchange 20190626 0 28.88 28.92 28.813 28.92 989296 25.6889 up up correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20190626 0 29.58 29.7051 29.58 29.59 72707 27.8143 up down incorrect
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20190626 0 42.7051 42.7051 42.44 42.448 2088 41.7369 down down correct
PEXL.US Pacer Funds Trust 20190626 0 25.058 25.058 25.058 25.058 32 24.7639
PFFA.US ETFis Series Trust I 20190626 0 25.67 25.7499 25.67 25.695 15369 20.3253 up up correct
PFFD.US Global X U.S. Preferred ETF 20190626 0 24.58 24.58 24.5 24.52 97528 21.4491 down down correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20190626 0 25.01 25.01 24.77 24.7705 54168 19.4437 down down correct
PFFR.US ETFis Series Trust I 20190626 0 24.93 24.93 24.721 24.7239 3806 21.147 down down correct
PFIG.US Invesco Exchange 20190626 0 25.84 25.8996 25.84 25.8549 13805 23.964 up up correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20190626 0 19.76 19.76 19.7 19.7 260004 17.3194 down down correct
PGAL.US Global X MSCI Portugal ETF 20190626 0 10.7 10.775 10.68 10.775 2755 9.8453 up up correct
PGF.US Invesco Financial Preferred ETF 20190626 0 18.52 18.52 18.45 18.46 387187 16.3175 down down correct
PGHY.US Invesco Exchange 20190626 0 23.07 23.18 23.07 23.16 73380 20.2701 up down incorrect
PGM.US iPath Series B Bloomberg Platinum Subindex Total Return ETN 20190626 0 40.1432 40.1432 40.1432 40.1432 0 40.1432
PGX.US Invesco Preferred ETF 20190626 0 14.65 14.66 14.63 14.65 1478586 136.4909
PHB.US Invesco Exchange 20190626 0 18.91 18.92 18.8916 18.91 115642 17.1883
PHDG.US Invesco S&P 500 Downside Hedged ETF 20190626 0 27.98 28.03 27.91 28.0175 3130 27.3899 up up correct
PHYL.US PGIM Active High Yield Bond ETF 20190626 0 41.1512 41.1512 41.1 41.1 133 34.6079 down down correct
PHYS.US Sprott Physical Gold Trust 20190626 0 11.3 11.35 11.23 11.31 1117484 11.31 up down incorrect
PICB.US Invesco Exchange 20190626 0 26.53 26.61 26.53 26.5642 13977 25.691 up up correct
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20190626 0 17.26 17.26 16.86 16.88 10293 16.8627 down down correct
PIN.US Invesco India ETF 20190626 0 25.3 25.4 25.29 25.35 7181 18.3328 up up correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20190626 0 59.26 59.29 58.65 58.83 29183 57.539 down down correct
PKB.US Invesco Dynamic Building & Construction ETF 20190626 0 30.06 30.06 29.88 29.99 58596 29.7196 down down correct
PLAT.US WisdomTree Modern Tech Platforms Fund 20190626 0 25.56 25.56 25.56 25.56 300 25.4499
PLTM.US GraniteShares Platinum Trust 20190626 0 8.085 8.1237 8.075 8.0752 3952 8.0752 down down correct
PPA.US Invesco Aerospace & Defense ETF 20190626 0 64.83 64.83 64.32 64.34 51626 62.7983 down down correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20190626 0 76.23 77.485 76.23 77.06 63429 77.06 up up correct
PQIN.US PGIM ETF Trust 20190626 0 51.476 51.476 51.476 51.476 0 48.3907
PREF.US Principal Spectrum Preferred Securities Active ETF 20190626 0 97.27 97.27 97.1542 97.2199 8493 17.4143 down down correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20190626 0 115.43 115.69 115.12 115.15 98268 109.1206 down down correct
PSI.US Invesco Dynamic Semiconductors ETF 20190626 0 52.56 53.38 52.56 53.15 28593 52.7292 up up correct
PSJ.US Invesco Dynamic Software ETF 20190626 0 94.42 95.15 93.5406 93.6 42308 87.9499 down down correct
PSK.US SPDR ICE Preferred Securities ETF 20190626 0 43.26 43.26 43.17 43.19 131725 37.5909 down down correct
PSLV.US Sprott Physical Silver Trust 20190626 0 5.73 5.74 5.69 5.73 299307 5.73
PSP.US Invesco Exchange 20190626 0 11.8 11.82 11.735 11.78 77574 9.4924 down down correct
PSQ.US ProShares Trust 20190626 0 28.31 28.3964 28.13 28.36 1021654 28.1027 up down incorrect
PSR.US Invesco Active U.S. Real Estate Fund 20190626 0 90.82 90.82 88.4543 88.6321 65208 82.167 down down correct
PST.US ProShares UltraShort 7 20190626 0 19.5 19.59 19.49 19.58 11545 19.3653 up up correct
PTIN.US Pacer Trendpilot International ETF 20190626 0 25.251 25.29 25.204 25.23 18200 24.7967 down up incorrect
PULS.US PGIM Ultra Short Bond ETF 20190626 0 50.15 50.15 50.1331 50.145 69522 47.8646 down down correct
PUTW.US WisdomTree Trust 20190626 0 27.39 27.4398 27.36 27.3741 20511 26.5919 down up incorrect
PVI.US Invesco Exchange 20190626 0 24.88 24.895 24.88 24.895 10045 24.7011 up up correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20190626 0 48.25 48.25 47.98 47.98 35286 47.7392 down down correct
PWC.US Invesco Dynamic Market ETF 20190626 0 96.92 96.92 96.5433 96.6458 1450 94.2567 down down correct
PWV.US Invesco Dynamic Large Cap Value ETF 20190626 0 36.65 36.76 36.55 36.55 57213 34.3303 down up incorrect
PWZ.US Invesco Exchange 20190626 0 26.96 26.96 26.82 26.82 38517 25.2737 down down correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20190626 0 16.9828 17.24 16.9828 17.12 31656 15.8571 up up correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20190626 0 40.4 40.45 40.31 40.31 47041 37.1721 down down correct
PXH.US Invesco Exchange 20190626 0 21.49 21.6158 21.48 21.55 229911 19.4442 up up correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20190626 0 5.96 6.1113 5.96 6.01 19636 5.4779 up up correct
PXQ.US Invesco Dynamic Networking ETF 20190626 0 58.23 58.29 57.8869 57.8869 9806 57.389 down up incorrect
PYPE.US UBS ETRACS NYSE Pickens Core Midstream Index ETN 20190626 0 22.3795 22.3795 22.3795 22.3795 0 17.6094
PZA.US Invesco Exchange 20190626 0 26.13 26.13 26.07 26.08 177112 24.5095 down down correct
PZD.US Invesco MSCI Sustainable Future ETF 20190626 0 44.85 45.1462 44.795 44.9069 4761 44.6008 up up correct
PZT.US Invesco Exchange 20190626 0 25.13 25.13 25 25.035 11577 23.4052 down down correct
QAI.US IQ Hedge Multi 20190626 0 30.33 30.3599 30.32 30.3242 106657 29.1768 down down correct
QARP.US DBX ETF Trust 20190626 0 27.05 27.11 26.995 27 4649 25.662 down down correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20190626 0 44.84 44.84 44.57 44.585 67828 41.6136 down up incorrect
QDF.US FlexShares Trust 20190626 0 44.6503 44.68 44.47 44.49 68206 41.609 down down correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20190626 0 24.92 24.92 24.8611 24.8611 3141 22.9998 down down correct
QDYN.US FlexShares Quality Dividend Dynamic Index Fund 20190626 0 43.5196 43.52 43.5022 43.5022 1202 40.3931 down up incorrect
QED.US IndexIQ ETF Trust 20190626 0 21.2538 21.2538 21.2426 21.2426 566 19.9132 down down correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20190626 0 62.76 62.83 62.645 62.69 20728 59.2091 down down correct
QEMM.US SPDR Index Shares Funds 20190626 0 58.97 59.29 58.78 59.12 4901 54.9988 up up correct
QGRO.US American Century U.S. Quality Growth ETF 20190626 0 40.82 40.9 40.76 40.76 7086 40.4191 down up incorrect
QID.US ProShares UltraShort QQQ 20190626 0 31.56 31.79 31.15 31.7 2400013 125.2368 up up correct
QINT.US American Century Quality Diversified International ETF 20190626 0 38.76 38.78 38.705 38.7102 3150 36.9819 down down correct
QLD.US ProShares Ultra QQQ 20190626 0 95.36 96.55 94.7 94.96 1054880 23.7251 down up incorrect
QLTA.US iShares Aaa 20190626 0 53.52 53.53 53.33 53.44 66971 50.3167 down down correct
QMN.US IQ Hedge Market Neutral Tracker ETF 20190626 0 26.22 26.33 26.22 26.325 354 25.3708 up up correct
QQQE.US Direxion NASDAQ 20190626 0 49.05 49.29 48.91 48.9304 23020 46.5752 down down correct
QRFT.US QRAFT AI 20190626 0 25.52 25.534 25.47 25.534 9300 24.1072 up up correct
QSY.US WisdomTree U.S. Quality Shareholder Yield Fund 20190626 0 85.79 85.79 85.5649 85.5649 134 40.8671 down down correct
QTUM.US Defiance Quantum ETF 20190626 0 24.12 24.1582 24.07 24.085 3750 23.7671 down up incorrect
QUS.US SPDR MSCI USA StrategicFactors ETF 20190626 0 85.93 86.0357 85.4968 85.4968 7577 81.9179 down down correct
QWLD.US SPDR MSCI World StrategicFactors ETF 20190626 0 78.9581 78.9581 78.9581 78.9581 85 75.1504
RAAX.US VanEck Inflation Allocation ETF 20190626 0 25.51 25.6 25.45 25.49 16643 23.4054 down down correct
RAVI.US FlexShares Ready Access Variable Income Fund 20190626 0 75.75 75.81 75.75 75.802 24102 73.1273 up down incorrect
RBIN.US Nationwide Risk 20190626 0 24.98 24.98 24.98 24.98 600 23.2637
RBUS.US Nationwide Risk 20190626 0 28.5125 28.5125 28.5125 28.5125 0 27.2898
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20190626 0 103.13 103.4563 103.13 103.2146 1429 100.3579 up up correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20190626 0 37.03 37.195 36.96 36.96 129737 32.9335 down up incorrect
RDOG.US ALPS REIT Dividend Dogs ETF 20190626 0 47.04 47.04 46.92 46.92 600 42.0029 down down correct
REET.US iShares Global REIT ETF 20190626 0 26.82 26.82 26.36 26.45 240176 23.9139 down down correct
REK.US ProShares Short Real Estate 20190626 0 13.93 14.19 13.91 14.13 12214 14.0499 up up correct
REML.US Credit Suisse X 20190626 0 23.15 23.29 23 23 36711 14.2941 down down correct
RESP.US WisdomTree U.S. ESG Fund 20190626 0 33.08 33.08 32.9732 32.9732 1661 31.5728 down down correct
RETL.US Direxion Daily Retail Bull 3X Shares 20190626 0 22.82 23.18 22.8102 22.8102 1963 8.8982 down down correct
REW.US ProShares UltraShort Technology 20190626 0 18.1572 18.3282 18.0146 18.28 5530 72.6405 up up correct
REZ.US iShares Trust 20190626 0 72.95 72.98 71.3084 71.68 32613 66.6639 down down correct
RFCI.US ALPS ETF Trust 20190626 0 24.88 24.9369 24.84 24.895 28220 23.3625 up up correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20190626 0 31.83 31.9344 31.75 31.75 18290 30.3889 down down correct
RFFC.US RiverFront Dynamic US Flex 20190626 0 32.87 33.0443 32.87 32.91 13740 31.9131 up up correct
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20190626 0 145.07 145.35 144.52 144.75 47399 143.6563 down down correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20190626 0 64.88 65.18 64.88 64.9868 9988 61.7586 up up correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20190626 0 123.83 124.1999 123.7998 123.9982 8876 120.5444 up up correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20190626 0 134.22 134.22 133.16 133.26 16119 125.8633 down down correct
RIGS.US RiverFront Strategic Income Fund 20190626 0 24.82 24.9 24.7705 24.86 22291 22.9833 up up correct
RINF.US ProShares Inflation Expectations ETF 20190626 0 26.62 26.66 26.415 26.5439 1660 25.3632 down down correct
RJA.US ELEMENTS Linked to the Rogers International Commodity Index 20190626 0 5.6 5.64 5.6 5.6 113059 5.6
RJI.US ELEMENTS Linked to the Rogers International Commodity Index 20190626 0 5.25 5.29 5.25 5.27 168652 5.27 up up correct
RJN.US ELEMENTS Linked to the Rogers International Commodity Index 20190626 0 2.92 2.935 2.9111 2.915 13560 2.915 down down correct
RJZ.US ELEMENTS Linked to the Rogers International Commodity Index 20190626 0 7.92 7.9292 7.92 7.9292 785 7.9292 up up correct
RLY.US SSGA Active Trust 20190626 0 25.1794 25.2 25.12 25.175 44703 21.4204 down down correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20190626 0 23.41 23.5051 23.41 23.45 18762 21.2469 up up correct
ROBO.US Robo Global Robotics and Automation Index ETF 20190626 0 38.84 38.9847 38.775 38.86 89192 38.5741 up up correct
RODM.US Lattice Strategies Trust 20190626 0 28.1 28.1 28.035 28.05 408356 25.7357 down down correct
ROKT.US SPDR Kensho Final Frontiers ETF 20190626 0 33.17 33.17 33.17 33.17 100 32.2944
ROM.US ProShares Trust 20190626 0 116.46 118.06 116.22 116.32 55876 29.0211 down up incorrect
ROOF.US IQ U.S. Real Estate Small Cap ETF 20190626 0 24.72 24.72 24.14 24.18 8215 21.4949 down down correct
ROSC.US Hartford Multifactor Small Cap ETF 20190626 0 28.72 28.72 28.707 28.707 400 26.9859 down down correct
ROUS.US Hartford Multifactor US Equity ETF 20190626 0 31.32 31.45 31.19 31.19 20670 29.6504 down down correct
RPG.US Invesco S&P 500 Pure Growth ETF 20190626 0 118.61 118.75 117.94 117.94 41345 116.584 down up incorrect
RPV.US Invesco S&P 500 Pure Value ETF 20190626 0 63.78 63.9844 63.63 63.63 48099 59.8721 down up incorrect
RSP.US Invesco S&P 500 Equal Weight ETF 20190626 0 106.6 106.75 106.12 106.15 383006 101.4997 down up incorrect
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20190626 0 108.09 108.1868 107.99 108.07 3628 103.0808 down down correct
RUSL.US Direxion Shares ETF Trust 20190626 0 54.27 56.04 54.26 55.11 56219 53.4714 up up correct
RVNU.US DBX ETF Trust 20190626 0 27.66 27.6909 27.62 27.645 53111 25.9597 down up incorrect
RWGV.US Direxion Shares ETF Trust 20190626 0 58.63 58.68 58.37 58.37 19100 57.9823 down down correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20190626 0 60.73 61.2241 60.73 61.04 14179 59.2813 up down incorrect
RWK.US Invesco S&P MidCap 400 Revenue ETF 20190626 0 59.3485 59.5235 59.32 59.3508 16391 57.5835 up up correct
RWL.US Invesco S&P 500 Revenue ETF 20190626 0 52.84 52.95 52.74 52.74 28856 50.3117 down down correct
RWM.US ProShares Short Russell2000 20190626 0 40.85 41.1177 40.73 41.09 390052 40.7484 up up correct
RWO.US SPDR Index Shares Funds 20190626 0 50.05 50.05 49.3 49.41 103085 45.0053 down down correct
RWR.US SPDR Dow Jones REIT ETF 20190626 0 99.04 99.04 96.86 97.17 262377 88.5107 down down correct
RWVG.US Direxion Shares ETF Trust 20190626 0 53.55 53.59 53.433 53.433 13600 51.4308 down up incorrect
RWX.US SPDR Dow Jones International Real Estate ETF 20190626 0 39.01 39.01 38.81 38.86 464659 33.3462 down down correct
RXD.US ProShares UltraShort Health Care 20190626 0 21.6001 21.94 21.6001 21.9255 1289 43.5164 up up correct
RXI.US iShares Trust 20190626 0 117.49 117.6 117.21 117.21 31865 114.8524 down down correct
RXL.US ProShares Ultra Health Care 20190626 0 105.76 105.76 102.4945 102.92 23578 51.216 down down correct
RYE.US Invesco Exchange 20190626 0 47.63 48.55 47.63 48.1 83686 44.5779 up up correct
RYF.US Invesco S&P 500 Equal Weight Financials ETF 20190626 0 42.69 42.86 42.47 42.47 20482 40.1802 down down correct
RYH.US Invesco S&P 500 Equal Weight Health Care ETF 20190626 0 201.63 201.63 198.79 199 16667 196.0827 down down correct
RYJ.US Invesco Raymond James SB 20190626 0 43.935 43.935 43.67 43.67 3326 43.2255 down down correct
RYT.US Invesco S&P 500 Equal Weight Technology ETF 20190626 0 174.75 175.7541 174.75 174.926 23753 170.165 up up correct
RYU.US Invesco S&P 500 Equal Weight Utilities ETF 20190626 0 100.05 100.05 97.98 98.0294 39233 91.2466 down up incorrect
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20190626 0 108.64 108.7187 107.933 107.933 8052 106.4179 down down correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20190626 0 60 60.3003 60 60.22 5706 58.8046 up down incorrect
SAA.US ProShares Trust 20190626 0 91.3 91.3 90.636 90.636 112 18.0948 down down correct
SBB.US ProShares Short SmallCap600 20190626 0 33.4 33.5182 33.4 33.5182 200 33.3452 up up correct
SBIO.US ALPS ETF Trust 20190626 0 35.23 35.27 34.51 34.64 33707 34.6271 down down correct
SBM.US ProShares Short Basic Materials 20190626 0 18.23 18.23 18.1856 18.2117 857 18.1563 down up incorrect
SCC.US ProShares UltraShort Consumer Services 20190626 0 14.695 14.695 14.695 14.695 6 29.0829
SCHA.US Schwab U.S. Small 20190626 0 69.83 70.03 69.43 69.46 274066 67.0624 down up incorrect
SCHB.US Schwab U.S. Broad Market ETF 20190626 0 69.98 70.12 69.64 69.66 579936 66.659 down down correct
SCHC.US Schwab Strategic Trust 20190626 0 32.31 32.39 32.29 32.32 130975 30.0044 up up correct
SCHD.US Schwab U.S. Dividend Equity ETF 20190626 0 52.84 52.9101 52.72 52.73 515540 48.4245 down down correct
SCHE.US Schwab Emerging Markets Equity ETF 20190626 0 26.04 26.165 26.01 26.09 723571 24.1593 up up correct
SCHF.US Schwab Strategic Trust 20190626 0 31.93 31.93 31.83 31.85 1702293 29.5593 down down correct
SCHG.US Schwab Strategic Trust 20190626 0 82.68 82.95 82.3 82.4 324125 81.1126 down down correct
SCHH.US Schwab U.S. REIT ETF 20190626 0 44.56 44.6199 43.51 43.68 757367 40.8944 down down correct
SCHK.US Schwab 1000 ETF 20190626 0 28.72 28.7532 28.57 28.57 58457 27.3769 down down correct
SCHM.US Schwab U.S. Mid 20190626 0 56.16 56.26 55.79 55.8 387295 53.7992 down down correct
SCHO.US Schwab Short 20190626 0 50.59 50.59 50.54 50.56 571037 49.0866 down down correct
SCHP.US Schwab U.S. TIPS ETF 20190626 0 56.27 56.29 56.17 56.21 519598 52.3228 down up incorrect
SCHR.US Schwab Strategic Trust 20190626 0 54.96 54.9749 54.86 54.88 274522 52.7809 down up incorrect
SCHV.US Schwab Strategic Trust 20190626 0 55.85 55.86 55.5573 55.56 237344 51.5784 down down correct
SCHX.US Schwab U.S. Large 20190626 0 69.78 69.9001 69.42 69.46 756312 66.4683 down up incorrect
SCHZ.US Schwab U.S. Aggregate Bond ETF 20190626 0 52.94 52.94 52.8101 52.83 327705 49.666 down down correct
SCJ.US iShares MSCI Japan Small 20190626 0 68.05 68.07 67.82 67.82 1673 64.1004 down down correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20190626 0 16.47 16.5668 16.06 16.42 3408929 65.68 down down correct
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20190626 0 18.565 18.565 18.565 18.565 2035 15.3819
SDD.US ProShares UltraShort SmallCap600 20190626 0 14.13 14.2355 14.13 14.2355 2701 113.435 up up correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20190626 0 13.5696 13.5704 13.5696 13.5704 330 11.4047 up up correct
SDGA.US Impact Shares Sustainable Development Goals Global Equity ETF 20190626 0 20.5085 20.5085 20.5085 20.5085 1 19.9567
SDIV.US Global X SuperDividend ETF 20190626 0 17.09 17.09 16.99 16.99 186900 13.786 down down correct
SDOG.US ALPS Sector Dividend Dogs ETF 20190626 0 42.66 42.885 42.66 42.66 140604 38.6341
SDOW.US ProShares UltraPro Short Dow30 20190626 0 49.35 49.87 49.16 49.83 1671240 197.3924 up up correct
SDP.US ProShares UltraShort Utilities 20190626 0 17.24 17.5721 17.21 17.5721 6936 34.9942 up up correct
SDS.US ProShares UltraShort S&P500 20190626 0 31 31.2949 30.8708 31.25 2853302 30.9476 up up correct
SDY.US SPDR S&P Dividend ETF 20190626 0 100.25 100.25 99.35 99.38 1324197 91.5683 down down correct
SEF.US ProShares Short Financials 20190626 0 21.63 21.7342 21.6172 21.7342 2041 21.5984 up up correct
SEIX.US Virtus ETF Trust II 20190626 0 24.93 24.93 24.93 24.93 0 22.3456
SFY.US Tidal ETF Trust 20190626 0 10.33 10.33 10.08 10.105 41600 9.8519 down down correct
SFYF.US SoFi Social 50 ETF 20190626 0 19.88 19.887 19.88 19.887 300 19.6241 up down incorrect
SFYX.US Tidal ETF Trust 20190626 0 9.88 9.94 9.85 9.94 5300 9.6902 up up correct
SGDJ.US Sprott Funds Trust 20190626 0 29.86 30.5498 29.71 30.4691 9655 28.9634 up up correct
SGDM.US Sprott Gold Miners ETF 20190626 0 21.6 22.14 21.5 21.96 40897 21.5235 up up correct
SGG.US iPath Series B Bloomberg Sugar Subindex Total Return ETN 20190626 0 42.649 42.649 42.08 42.087 1600 42.087 down down correct
SGOL.US Aberdeen Standard Gold ETF Trust 20190626 0 135.83 136.3683 135.4 135.82 39900 13.582 down up incorrect
SH.US ProShares Short S&P500 20190626 0 26.72 26.845 26.67 26.83 1741580 26.5998 up up correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20190626 0 73.59 73.59 73.17 73.17 8110 70.5803 down down correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20190626 0 48.92 48.9317 48.89 48.9 206404 47.2735 down down correct
SHYG.US iShares Trust 20190626 0 46.69 46.7299 46.625 46.63 426065 40.8753 down down correct
SIJ.US ProShares UltraShort Industrials 20190626 0 13.22 13.22 13.0199 13.1 1875 52.1178 down down correct
SIL.US Global X Silver Miners ETF 20190626 0 26.73 27.16 26.58 26.97 200644 25.8986 up up correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20190626 0 8.56 8.7899 8.56 8.65 100940 8.4001 up up correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20190626 0 29.22 29.61 29.22 29.602 3200 28.822 up up correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20190626 0 14.84 14.9 14.78 14.83 87453 14.83 down down correct
SIZE.US iShares MSCI USA Size Factor ETF 20190626 0 89.9 89.9 89.535 89.535 5156 86.1554 down up incorrect
SJB.US ProShares Trust 20190626 0 21.47 21.4996 21.43 21.49 18719 21.3457 up up correct
SJNK.US SPDR Series Trust 20190626 0 27.22 27.24 27.17 27.18 1717951 23.8579 down down correct
SKF.US ProShares UltraShort Financials 20190626 0 17.51 17.76 17.4572 17.76 32024 35.3047 up up correct
SLV.US iShares Silver Trust 20190626 0 14.31 14.38 14.26 14.32 9171240 14.2201 up up correct
SLX.US VanEck Vectors Steel ETF 20190626 0 38.47 38.67 38.365 38.65 6835 34.5189 up down incorrect
SLY.US SPDR Series Trust 20190626 0 65.72 65.82 65.4341 65.48 39132 63.0841 down down correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20190626 0 59.42 59.59 59.005 59.06 80463 57.724 down down correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20190626 0 58.7 58.98 58.6342 58.71 181031 55.9262 up up correct
SMDD.US ProShares UltraPro Short MidCap400 20190626 0 8.3001 8.4443 8.3 8.4443 1561 268.7732 up up correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20190626 0 16.9 16.9925 16.51 16.54 48489 10.9749 down down correct
SMLF.US iShares MSCI USA Small 20190626 0 39.47 39.47 39.11 39.16 84708 37.7859 down down correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20190626 0 3.42 3.43 3.42 3.43 6966 3.1418 up up correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20190626 0 91.6 91.6 90.9058 90.9058 21675 85.103 down up incorrect
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20190626 0 50.5478 50.5478 50.5271 50.53 1729 49.1546 down down correct
SMN.US ProShares Trust 20190626 0 26.13 26.4 26.13 26.26 1344 52.3493 up up correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20190626 0 64.5 64.7 64.35 64.49 1100 64.1547 down down correct
SNPE.US Xtrackers S&P 500 ESG ETF 20190626 0 25.14 25.14 25.01 25.01 200 24.0664 down down correct
SOXL.US Direxion Shares ETF Trust 20190626 0 137.83 143.91 137.13 141.44 1285563 9.38 up up correct
SOXS.US Direxion Shares ETF Trust 20190626 0 5.57 5.59 5.31 5.39 76539 639.1861 down down correct
SOYB.US Teucrium Soybean 20190626 0 15.69 15.719 15.6 15.6 25830 15.6 down down correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20190626 0 29.14 29.14 29.07 29.07 643812 27.3222 down down correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20190626 0 33.09 33.09 32.94 32.94 41800 30.5419 down down correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20190626 0 27.14 27.2334 27.07 27.2334 6815 27.0222 up up correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20190626 0 25.94 25.94 25.7913 25.7913 4331 23.4476 down up incorrect
SPDW.US SPDR Portfolio Developed World ex 20190626 0 29.4 29.415 29.325 29.34 420396 27.5205 down up incorrect
SPEM.US SPDR Portfolio Emerging Markets ETF 20190626 0 35.54 35.665 35.4849 35.58 268824 33.1302 up down incorrect
SPEU.US SPDR Portfolio Europe ETF 20190626 0 34.06 34.07 34 34 13800 31.9088 down up incorrect
SPFF.US Global X SuperIncome Preferred ETF 20190626 0 11.67 11.67 11.63 11.6401 36941 10.0338 down down correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20190626 0 39.755 39.795 39.695 39.715 12800 38.236 down down correct
SPGP.US Invesco S&P 500 GARP ETF 20190626 0 55.34 55.35 55.15 55.24 24900 53.8858 down down correct
SPHB.US Invesco S&P 500 High Beta ETF 20190626 0 41.95 42.17 41.95 42.0601 250490 40.0855 up down incorrect
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20190626 0 41.79 41.8 41.43 41.43 464744 37.0577 down down correct
SPHQ.US Invesco S&P 500 Quality ETF 20190626 0 33.2 33.28 33.05 33.05 183680 31.7051 down down correct
SPHY.US SPDR Series Trust 20190626 0 26.16 26.16 26.09 26.11 9700 22.5255 down up incorrect
SPIB.US SPDR Series Trust 20190626 0 34.88 34.88 34.8 34.82 3125971 32.9483 down down correct
SPIP.US SPDR Series Trust 20190626 0 28.265 28.275 28.225 28.245 137200 26.2174 down down correct
SPLB.US SPDR Series Trust 20190626 0 28.57 28.57 28.42 28.45 102999 26.1606 down down correct
SPLG.US SPDR Portfolio S&P 500 ETF 20190626 0 34.34 34.3776 34.16 34.18 288366 32.7431 down down correct
SPLV.US Invesco Exchange 20190626 0 55.47 55.47 54.5 54.5 3689011 51.8018 down down correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20190626 0 26.1 26.1 26.05 26.07 51000 24.2805 down down correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20190626 0 33.28 33.38 33.14 33.14 268570 31.8566 down down correct
SPMO.US Invesco S&P 500 Momentum ETF 20190626 0 40.31 40.39 40.16 40.18 7374 39.0159 down down correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20190626 0 11.51 11.61 11.4833 11.49 23811 11.49 down down correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20190626 0 30.77 30.77 30.74 30.74 630556 29.3202 down up incorrect
SPSM.US SPDR Series Trust 20190626 0 29.88 29.9514 29.7002 29.72 155272 28.5128 down up incorrect
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20190626 0 61.79 61.79 61.6418 61.66 156108 30.1042 down down correct
SPTL.US SPDR Series Trust 20190626 0 38.19 38.19 37.9593 37.97 511514 36.2103 down down correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20190626 0 36.21 36.275 36.03 36.03 284774 34.5182 down down correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20190626 0 30 30 29.98 29.99 451801 29.3659 down down correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20190626 0 55.3 55.3 54.8467 54.8467 1078 48.4511 down up incorrect
SPVM.US Invesco Exchange 20190626 0 39.66 39.77 39.52 39.53 4924 37.4551 down down correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20190626 0 34.0572 34.2576 34.0572 34.1578 2642 31.8048 up up correct
SPXB.US ProShares S&P 500 Bond ETF 20190626 0 85.43 85.58 85.19 85.21 4153 79.6511 down down correct
SPXE.US ProShares S&P 500 ex 20190626 0 61.6082 61.6082 61.6082 61.6082 29 59.6918
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20190626 0 50.65 50.93 49.91 50 3243848 49.5996 down down correct
SPXN.US ProShares S&P 500 ex 20190626 0 60.34 60.34 60.3084 60.3084 556 58.4265 down up incorrect
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20190626 0 186.4 189.1 185.2 188.8 417100 187.52 up up correct
SPXT.US ProShares S&P 500 ex 20190626 0 54.6264 54.6264 54.6264 54.6264 10 52.4352
SPXU.US ProShares UltraPro Short S&P500 20190626 0 28.19 28.61 28.0216 28.57 3486964 141.447 up up correct
SPXV.US ProShares S&P 500 ex 20190626 0 60.8228 60.8228 60.8228 60.8228 1 58.5169
SPY.US SPDR S&P 500 ETF Trust 20190626 0 291.75 292.31 290.345 290.47 51584902 278.7305 down down correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20190626 0 37.52 37.55 37.36 37.36 660855 33.1287 down down correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20190626 0 38.65 38.7501 38.4199 38.44 3117396 37.4463 down up incorrect
SPYV.US SPDR Portfolio S&P 500 Value ETF 20190626 0 31.01 31.05 30.9 30.9 376668 29.0019 down down correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20190626 0 71.05 71.05 70.825 70.825 14328 68.2731 down down correct
SRLN.US SPDR Blackstone Senior Loan ETF 20190626 0 46.18 46.18 46.076 46.17 644620 40.707 down down correct
SRS.US ProShares Trust 20190626 0 21.64 22.5599 21.64 22.47 48140 44.5425 up up correct
SRTY.US ProShares Trust 20190626 0 25.3 25.78 25.04 25.75 704939 127.5025 up up correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20190626 0 29.66 29.66 29.1 29.2 39869 28.0563 down down correct
SSG.US ProShares UltraShort Semiconductors 20190626 0 26.49 26.49 25.3275 25.6104 13327 407.5954 down down correct
SSO.US ProShares Ultra S&P500 20190626 0 124.87 125.35 123.67 123.73 927740 61.4132 down down correct
SSPY.US Syntax ETF Trust 20190626 0 46.82 46.83 46.761 46.761 1200 44.7917 down down correct
STIP.US iShares 0 20190626 0 100.54 100.56 100.48 100.5 69751 93.7491 down down correct
STPZ.US PIMCO 1 20190626 0 52.56 52.6 52.55 52.55 18155 49.03 down down correct
SUB.US iShares Short 20190626 0 106.48 106.54 106.48 106.5099 68839 103.5005 up up correct
SUSA.US iShares MSCI USA ESG Select ETF 20190626 0 121.08 121.08 120.47 120.47 56352 58.2034 down up incorrect
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20190626 0 27.64 27.64 27.4 27.44 93397 26.0733 down down correct
SZK.US ProShares UltraShort Consumer Goods 20190626 0 13.47 13.5435 13.47 13.5435 1523 53.7474 up up correct
SZNE.US Pacer Funds Trust 20190626 0 28.44 28.5 28.3748 28.4347 15242 27.5191 down down correct
TAGS.US Teucrium Commodity Trust 20190626 0 20.316 20.316 20.316 20.316 30 20.316
TAN.US Invesco Exchange 20190626 0 27.67 27.77 27.5 27.52 163951 27.4121 down down correct
TAXF.US American Century Diversified Municipal Bond ETF 20190626 0 52.125 52.125 52.125 52.125 2 49.522
TBF.US ProShares Short 20+ Year Treasury 20190626 0 20.39 20.53 20.39 20.51 277015 20.2857 up up correct
TBT.US ProShares UltraShort 20+ Year Treasury 20190626 0 29 29.34 28.97 29.28 1609668 28.8384 up down incorrect
TBX.US ProShares Trust 20190626 0 26.86 26.935 26.84 26.935 2123 26.7289 up up correct
TDTF.US FlexShares iBoxx 5 20190626 0 25.48 25.4961 25.44 25.45 33066 23.7103 down up incorrect
TDTT.US FlexShares Trust 20190626 0 24.67 24.682 24.65 24.67 114013 22.9881
TECL.US Direxion Shares ETF Trust 20190626 0 156.52 160.08 156.338 156.89 2153470 15.5043 up up correct
TECS.US Direxion Shares ETF Trust 20190626 0 12.71 12.72 12.39 12.68 540888 1257.6277 down down correct
TERM.US EquityCompass Tactical Risk Manager ETF 20190626 0 17.73 17.73 17.5521 17.5521 13509 16.9051 down down correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20190626 0 50.14 50.1682 50.11 50.12 170756 47.6619 down down correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20190626 0 50.3192 50.3253 50.3 50.3 35104 49.4486 down up incorrect
THD.US iShares MSCI Thailand ETF 20190626 0 94.64 95.2 94.64 94.82 127447 89.1458 up down incorrect
TIP.US iShares TIPS Bond ETF 20190626 0 115.35 115.4 115.18 115.23 1477297 107.7502 down down correct
TIPX.US SPDR Bloomberg Barclays 1 20190626 0 19.56 19.5758 19.54 19.55 24219 18.1638 down down correct
TIPZ.US PIMCO ETF Trust 20190626 0 59.33 59.33 59.33 59.33 317 55.0612
TLH.US iShares Trust 20190626 0 143.13 143.13 142.52 142.59 30923 135.0756 down down correct
TLTD.US FlexShares Morningstar Developed Markets ex 20190626 0 60.18 60.38 60.14 60.14 20218 55.745 down down correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20190626 0 51.51 51.65 51.48 51.48 9420 47.594 down down correct
TMF.US Direxion Shares ETF Trust 20190626 0 24.93 24.93 24.47 24.48 420247 23.3455 down down correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20190626 0 13.6 13.84 13.59 13.81 40638 136.6219 up up correct
TNA.US Direxion Shares ETF Trust 20190626 0 57.92 58.52 56.8672 56.97 3103168 56.7819 down down correct
TOK.US iShares MSCI Kokusai ETF 20190626 0 67.2343 67.2343 67.2343 67.2343 108 64.3592
TOLZ.US ProShares Trust 20190626 0 45.13 45.3651 44.8889 44.8911 24442 41.3468 down down correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20190626 0 49.08 49.12 49.0102 49.02 387494 45.3288 down up incorrect
TPAY.US Managed Portfolio Series 20190626 0 29.88 29.88 29.88 29.88 100 29.2943
TPHD.US Timothy Plan High Dividend Stock ETF 20190626 0 24.85 24.85 24.62 24.63 8900 23.2539 down down correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20190626 0 23.7703 24.4078 23.7703 24.288 3161 24.1026 up up correct
TPYP.US Tortoise North American Pipeline Fund 20190626 0 23.76 23.76 23.58 23.62 55705 20.7624 down down correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20190626 0 24.83 24.83 24.77 24.786 23600 24.4097 down down correct
TTT.US ProShares Trust 20190626 0 19.05 19.38 19.04 19.331 21116 76.3192 up up correct
TWM.US ProShares UltraShort Russell2000 20190626 0 15.54 15.72 15.42 15.72 1030336 62.4308 up down incorrect
TYD.US Direxion Daily 7 20190626 0 50.72 50.72 50.3694 50.3694 5931 45.6599 down down correct
TYO.US Direxion Daily 7 20190626 0 11.53 11.5899 11.53 11.5899 7602 11.4842 up up correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20190626 0 9.84 10.02 9.7401 10.01 10024739 396.1185 up down incorrect
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20190626 0 11.6094 11.6094 11.36 11.3888 33387 19.0792 down down correct
UBR.US ProShares Ultra MSCI Brazil Capped 20190626 0 77.93 78.47 77.31 78.42 21489 78.1092 up up correct
UBT.US ProShares Trust 20190626 0 91.09 91.09 90.1122 90.1122 1140 44.6379 down down correct
UCC.US ProShares Trust 20190626 0 109.54 109.8944 109.2505 109.2505 701 54.5391 down down correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20190626 0 14.6235 14.6235 14.6235 14.6235 0 14.6235
UCO.US ProShares Ultra Bloomberg Crude Oil 20190626 0 20.12 20.57 20 20.14 4075378 503.5 up up correct
UCON.US First Trust Exchange 20190626 0 25.74 25.75 25.62 25.62 29871 23.8717 down up incorrect
UDN.US Invesco DB US Dollar Index Bearish Fund 20190626 0 20.9142 20.9563 20.9142 20.93 65249 20.6394 up up correct
UDOW.US ProShares Trust 20190626 0 103.14 103.58 102.12 102.12 472262 50.6189 down down correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20190626 0 44.56 44.58 44.48 44.5459 2194 40.5317 down up incorrect
UGA.US United States Gasoline Fund LP 20190626 0 30.97 31.77 30.97 31.45 62874 31.45 up up correct
UGE.US ProShares Ultra Consumer Goods 20190626 0 44.1 44.1 43.9335 43.9335 100 43.2992 down down correct
UGL.US ProShares Trust II 20190626 0 43.72 44.05 43.38 43.6917 123353 43.6917 down down correct
UITB.US VictoryShares USAA Core Intermediate 20190626 0 51.17 51.17 51.02 51.035 22353 48.129 down down correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20190626 0 45.13 45.13 44.9833 44.9833 5038 41.7933 down up incorrect
ULE.US ProShares Trust II 20190626 0 14.4999 14.55 14.46 14.4905 8076 14.4905 down down correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20190626 0 40.42 40.42 40.4 40.41 24054 39.0812 down down correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20190626 0 50.81 50.81 50.4911 50.4911 6187 48.3398 down down correct
UMDD.US ProShares UltraPro MidCap400 20190626 0 100.77 100.77 100.0112 100.0112 1811 19.8466 down up incorrect
UMI.US USCF Midstream Energy Income Fund 20190626 0 26.47 26.47 26.47 26.47 0 24.4493
UNG.US United States Natural Gas Fund LP 20190626 0 19.52 19.79 19.4 19.53 2043797 19.53 up down incorrect
UNL.US United States 12 Month Natural Gas Fund LP 20190626 0 9.035 9.035 9.035 9.035 92 9.035
UPRO.US ProShares UltraPro S&P500 20190626 0 53.53 53.83 52.75 52.81 2980657 52.5502 down down correct
UPV.US ProShares Ultra FTSE Europe 20190626 0 48.21 48.3832 48.21 48.3832 100 48.2107 up up correct
UPW.US ProShares Ultra Utilities 20190626 0 61.07 61.07 59.458 59.458 392 57.6176 down down correct
URA.US Global X Funds 20190626 0 12.09 12.14 12.0589 12.09 77288 11.6369
URE.US ProShares Ultra Real Estate 20190626 0 77.11 77.12 74.38 74.7759 10246 72.9267 down down correct
URTH.US iShares MSCI World ETF 20190626 0 90.69 90.69 90.2 90.28 32784 86.5935 down down correct
URTY.US ProShares Trust 20190626 0 68.4 69.13 67.17 67.29 258869 67.1958 down up incorrect
USAI.US Pacer American Energy Independence ETF 20190626 0 24.4359 24.4359 24.3322 24.3322 100 20.039 down down correct
USCI.US United States Commodity Index Funds Trust 20190626 0 37.08 37.2855 37.0603 37.15 24123 37.15 up up correct
USD.US ProShares Ultra Semiconductors 20190626 0 39.48 40.72 39.48 40.31 44199 10.0003 up down incorrect
USDU.US WisdomTree Trust 20190626 0 27.2957 27.32 27.2023 27.2234 2845 26.2434 down down correct
USFR.US WisdomTree Trust 20190626 0 25.06 25.07 25.06 25.07 673933 24.724 up up correct
USI.US Principal Ultra 20190626 0 25.075 25.075 25.075 25.075 0 23.8433
USL.US United States 12 Month Oil Fund LP 20190626 0 21.75 22.2542 21.75 22.08 12576 22.08 up up correct
USO.US United States Oil Fund LP 20190626 0 12.29 12.43 12.25 12.29 35059470 98.32
USRT.US iShares Core U.S. REIT ETF 20190626 0 52.2 52.2 50.8928 51.06 462283 47.1236 down down correct
USSG.US DBX ETF Trust 20190626 0 26.421 26.48 26.361 26.361 1100 25.3593 down down correct
UST.US ProShares Ultra 7 20190626 0 61.8757 61.8757 61.523 61.5581 4902 60.6609 down down correct
USTB.US VictoryShares USAA Core Short 20190626 0 50.5307 50.5307 50.44 50.445 2074 47.7896 down down correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20190626 0 50.08 50.08 49.6 49.65 4796 47.9528 down down correct
UTES.US ETFis Series Trust I 20190626 0 39.17 39.17 38.4445 38.4445 3967 36.3896 down down correct
UTRN.US Vesper U.S. Large Cap Short 20190626 0 25.52 25.52 25.3699 25.3699 2080 22.1923 down down correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20190626 0 38.81 39.01 36.63 36.63 27480 33.873 down down correct
UUP.US Invesco DB US Dollar Index Trust 20190626 0 25.98 26.005 25.9301 25.99 224305 25.4693 up up correct
UVDV.US Spinnaker ETF Series 20190626 0 3060 3060 95 95 196655 5.4597701149425E-5 down down correct
UWM.US ProShares Ultra Russell2000 20190626 0 65.61 66.01 64.79 64.84 278086 32.2422 down down correct
UXI.US ProShares Ultra Industrials 20190626 0 77 77.0747 76.8391 76.8391 361 19.0378 down down correct
UYG.US ProShares Ultra Financials 20190626 0 43.78 43.9499 43.2 43.2 47137 40.4754 down up incorrect
UYM.US ProShares Ultra Basic Materials 20190626 0 58.3986 58.4709 58.3986 58.4709 662 57.183 up down incorrect
VALQ.US American Century ETF Trust 20190626 0 39.5869 39.5869 39.4514 39.4514 3468 37.3333 down down correct
VAW.US Vanguard Materials Index Fund ETF Shares 20190626 0 126.2 126.61 126.0079 126.19 48263 120.4425 down up incorrect
VB.US Vanguard Small 20190626 0 153.75 154.1841 152.84 152.85 307468 147.1385 down down correct
VBK.US Vanguard Small 20190626 0 182.45 182.98 181.09 181.09 129520 178.6131 down down correct
VBND.US ETF Series Solutions 20190626 0 49.62 49.67 49.58 49.595 5276 47.534 down down correct
VBR.US Vanguard Small 20190626 0 128.52 128.7182 127.78 127.83 167002 120.9185 down down correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20190626 0 177.5 177.8862 177.289 177.4 33716 170.9305 down down correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20190626 0 149.98 149.98 148.27 148.35 118303 139.1391 down down correct
VDE.US Vanguard Energy Index Fund ETF Shares 20190626 0 84.2 85.24 83.97 84.59 248032 75.579 up up correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20190626 0 41.45 41.49 41.35 41.38 6432364 38.4967 down down correct
VEGA.US AdvisorShares Trust 20190626 0 32.055 32.055 32.01 32.01 171 31.6013 down up incorrect
VEGI.US iShares MSCI Global Agriculture Producers ETF 20190626 0 28.09 28.29 28.09 28.17 5427 27.0223 up up correct
VEU.US Vanguard FTSE All 20190626 0 50.71 50.8 50.62 50.63 1884827 47.1666 down up incorrect
VFH.US Vanguard Financials Index Fund ETF Shares 20190626 0 67.78 67.96 67.37 67.42 409586 63.5766 down down correct
VGFO.US Virtus WMC Global Factor Opportunities ETF 20190626 0 25.9181 25.9181 25.9181 25.9181 0 25.4078
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20190626 0 54.62 54.68 54.5 54.52 1748809 50.9187 down down correct
VGT.US Vanguard World Fund 20190626 0 209.44 211.13 209.44 209.51 278906 204.4302 up up correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20190626 0 173.96 173.9995 171.0999 171.46 260966 165.7914 down down correct
VIDI.US ETF Series Solutions 20190626 0 24.0885 24.125 24.05 24.0641 27660 22.0068 down down correct
VIG.US Vanguard Specialized Funds 20190626 0 115.16 115.16 114.17 114.2 829238 109.0967 down up incorrect
VIOG.US Vanguard S&P Small 20190626 0 153.18 153.18 152.16 152.17 3200 148.3981 down down correct
VIOO.US Vanguard Admiral Funds 20190626 0 138.87 139.13 138.2686 138.31 29770 133.281 down down correct
VIOV.US Vanguard S&P Small 20190626 0 124.75 125.2339 124.68 124.6845 4340 118.8364 down down correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20190626 0 143.74 144 143.405 143.6 47578 138.2705 down down correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20190626 0 102.815 102.815 102.397 102.7397 826 97.0742 down down correct
VNLA.US Janus Henderson Short Duration Income ETF 20190626 0 49.89 49.92 49.888 49.89 66205 47.5569
VNQ.US Vanguard Specialized Funds 20190626 0 88.63 88.72 86.61 86.82 12896979 78.7154 down up incorrect
VO.US Vanguard Mid 20190626 0 165.68 166.01 164.68 164.68 274476 157.9394 down down correct
VOE.US Vanguard Mid 20190626 0 110.58 110.73 110 110.03 168450 103.2392 down down correct
VOO.US Vanguard S&P 500 ETF 20190626 0 269.3 269.82 268.02 268.12 2988721 255.8597 down down correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20190626 0 161.37 161.67 160.34 160.44 96308 156.0985 down down correct
VOOV.US Vanguard Admiral Funds 20190626 0 112.03 112.34 111.79 111.79 19815 104.7444 down up incorrect
VOT.US Vanguard Mid 20190626 0 147.81 148.3 147.02 147.09 66960 144.5677 down down correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20190626 0 85.98 86.19 85.155 85.33 61918 83.3025 down down correct
VPC.US ETFis Series Trust I 20190626 0 25.04 25.08 24.87 25.08 152604 20.0151 up up correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20190626 0 65.81 65.83 65.59 65.59 187879 61.1671 down down correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20190626 0 134.85 134.85 131.96 132.02 227364 122.1683 down down correct
VRAI.US Virtus Real Asset Income ETF 20190626 0 25.24 25.24 24.683 24.74 115900 22.4416 down down correct
VRP.US Invesco Variable Rate Preferred ETF 20190626 0 24.94 24.9426 24.885 24.9 184687 22.251 down up incorrect
VSL.US Volshares Large Cap ETF 20190626 0 28.6535 28.6535 28.6535 28.6535 0 24.951
VSS.US Vanguard FTSE All 20190626 0 104.15 104.47 104.1 104.16 431057 96.9142 up up correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20190626 0 74.79 74.85 74.46 74.49 2807308 70.7142 down down correct
VTEB.US Vanguard Tax 20190626 0 53.05 53.05 52.99 53 342065 50.4159 down down correct
VTI.US Vanguard Index Funds 20190626 0 148.86 149.19 148.125 148.16 1904009 142.2465 down down correct
VTV.US Vanguard Value Index Fund ETF Shares 20190626 0 111.21 111.28 110.54 110.54 945081 102.7402 down down correct
VUG.US Vanguard Growth Index Fund ETF Shares 20190626 0 162.9 163.48 162.18 162.28 394814 158.8413 down down correct
VUSE.US Vident Core U.S. Equity Fund 20190626 0 30.79 30.89 30.65 30.65 17187 29.5578 down down correct
VV.US Vanguard Large 20190626 0 134.6 134.86 133.98 133.98 307777 128.1225 down down correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20190626 0 42.22 42.45 42.185 42.32 9161782 39.3578 up up correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20190626 0 116.18 116.54 115.46 115.51 142641 111.7645 down down correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20190626 0 87.05 87.1101 86.5 86.5 526206 79.697 down down correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20190626 0 30.74 31.093 30.74 30.8778 1769 30.6914 up up correct
WBIF.US Absolute Shares Trust 20190626 0 26.9108 26.94 26.83 26.8658 7512 26.3564 down down correct
WBIG.US WBI BullBear Yield 3000 ETF 20190626 0 23.83 23.83 23.63 23.63 6497 22.9353 down up incorrect
WBII.US WBI BullBear Global Income ETF 20190626 0 25.14 25.18 25.13 25.13 19485 23.1152 down down correct
WBIL.US WBI BullBear Quality 3000 ETF 20190626 0 27.19 27.22 27.1021 27.1021 5512 26.855 down down correct
WBIT.US WBI BullBear Trend Switch US 3000 Total Return ETF 20190626 0 20.65 20.67 20.61 20.635 4600 18.5557 down up incorrect
WBIY.US WBI Power Factor High Dividend ETF 20190626 0 24.078 24.1 24 24.0249 16773 21.4418 down down correct
WDIV.US SPDR Index Shares Funds 20190626 0 66.9868 67.09 66.8 66.8 17819 59.0164 down down correct
WEAT.US Teucrium Wheat 20190626 0 5.88 5.944 5.84 5.94 139446 5.94 up down incorrect
WIP.US SPDR FTSE International Government Inflation 20190626 0 55.5 55.51 55.14 55.46 14364 51.303 down down correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20190626 0 20.4519 20.4519 20.4519 20.4519 38 18.975
WPS.US iShares Trust 20190626 0 38.106 38.14 38.0602 38.0665 2366 33.7804 down down correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20190626 0 37.83 37.89 37.83 37.87 12225 32.3681 up down incorrect
XAR.US SPDR S&P Aerospace & Defense ETF 20190626 0 102.57 102.6016 101.84 102.1 140236 99.8526 down down correct
XBI.US SPDR S&P Biotech ETF 20190626 0 84.88 85.1 83.33 83.8 3687521 83.5961 down down correct
XBUY.US Amplify ETF Trust 20190626 0 26.3532 26.361 26.3532 26.361 200 26.3043 up up correct
XCEM.US Columbia EM Core ex 20190626 0 26.96 26.96 26.3855 26.49 4982 25.0284 down down correct
XDIV.US Metaurus Equity Component Trust 20190626 0 59.4537 59.4537 59.4537 59.4537 0 59.4537
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20190626 0 9.3 9.56 9.255 9.4 1016420 89.7474 up up correct
XHB.US SPDR S&P Homebuilders ETF 20190626 0 40.56 40.75 40.2404 40.58 1878443 39.7312 up up correct
XHE.US SPDR Series Trust 20190626 0 80.67 80.75 79.39 79.56 30800 79.5558 down down correct
XHS.US SPDR Series Trust 20190626 0 65.04 65.09 64.84 64.97 11100 63.2036 down down correct
XITK.US SPDR Series Trust 20190626 0 103.22 103.766 102.95 102.95 2100 102.7454 down down correct
XLB.US Materials Select Sector SPDR Fund 20190626 0 57.89 58.07 57.74 57.82 4184790 54.9849 down down correct
XLC.US Communication Services Select Sector SPDR Fund 20190626 0 48.75 48.96 48.32 48.41 2380869 47.4347 down down correct
XLE.US The Select Sector SPDR Trust 20190626 0 63.12 63.93 62.96 63.45 14326784 55.7736 up up correct
XLF.US Financial Select Sector SPDR Fund 20190626 0 27.08 27.21 26.96 26.97 31448020 25.5693 down down correct
XLG.US Invesco S&P 500 Top 50 ETF 20190626 0 209.8407 209.8407 208.7149 208.87 9288 201.7812 down down correct
XLI.US Industrial Select Sector SPDR Fund 20190626 0 76.56 76.76 76.346 76.54 7262692 73.2718 down down correct
XLK.US Technology Select Sector SPDR Fund 20190626 0 77.77 78.395 77.75 77.85 9069181 75.8189 up down incorrect
XLP.US Consumer Staples Select Sector SPDR Fund 20190626 0 58.57 58.57 57.975 58 11672553 54.2574 down down correct
XLRE.US The Real Estate Select Sector SPDR Fund 20190626 0 37.07 37.07 36.22 36.35 7944624 33.4866 down down correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20190626 0 30.49 30.6 30.49 30.526 3000 29.6994 up up correct
XLU.US The Select Sector SPDR Trust 20190626 0 60.49 60.6243 59.3 59.32 16888504 54.6895 down down correct
XLV.US Health Care Select Sector SPDR Fund 20190626 0 92.99 93 91.5 91.69 10498430 88.0886 down down correct
XLY.US The Select Sector SPDR Trust 20190626 0 118.17 118.585 117.99 118.12 2438103 115.3407 down down correct
XME.US SPDR Series Trust 20190626 0 27.28 27.91 27.28 27.82 1827605 26.9749 up up correct
XMHQ.US Invesco S&P MidCap Quality ETF 20190626 0 49.12 49.12 48.61 48.69 1800 47.4514 down down correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20190626 0 51.19 51.19 50.32 50.32 285786 47.9348 down up incorrect
XMMO.US Invesco S&P MidCap Momentum ETF 20190626 0 58.54 58.54 57.61 57.64 190500 56.7172 down down correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20190626 0 31.98 32.05 31.92 31.98 4900 30.9814
XNTK.US SPDR NYSE Technology ETF 20190626 0 71.85 72.481 71.85 72.0706 16048 71.2289 up up correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20190626 0 26.51 27.14 26.38 26.84 23282752 101.5881 up up correct
XPH.US SPDR Series Trust 20190626 0 38.73 38.73 38.21 38.41 140069 37.6883 down down correct
XPP.US ProShares Ultra FTSE China 50 20190626 0 65.21 65.662 65.21 65.39 4548 62.7798 up up correct
XRLV.US Invesco S&P 500 ex 20190626 0 38.4537 38.4537 38.09 38.09 15814 36.5349 down up incorrect
XRT.US SPDR S&P Retail ETF 20190626 0 41.58 41.87 41.49 41.59 5125246 39.9744 up up correct
XSD.US SPDR Series Trust 20190626 0 81.46 82.68 81.46 82.29 76501 81.6264 up up correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20190626 0 47.21 47.25 46.69 46.69 261176 44.0994 down down correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20190626 0 37.15 37.15 36.34 36.34 7400 35.6781 down down correct
XSOE.US WisdomTree Emerging Markets ex 20190626 0 28.55 28.7665 28.55 28.675 19045 27.5041 up up correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20190626 0 28.06 28.49 28.06 28.31 5900 27.3632 up up correct
XSW.US SPDR S&P Software & Services ETF 20190626 0 94.62 95.08 93.64 93.66 24300 93.0146 down down correct
XTL.US SPDR Series Trust 20190626 0 66.93 67.08 66.29 66.29 12900 64.4666 down down correct
XTN.US SPDR S&P Transportation ETF 20190626 0 58.85 59.3 58.85 59.17 7000 57.641 up up correct
XWEB.US SPDR S&P Internet ETF 20190626 0 88.68 88.78 87.784 87.784 900 86.8678 down down correct
XYLD.US Global X Funds 20190626 0 48.69 48.79 48.41 48.59 5300 42.041 down down correct
YANG.US Direxion Shares ETF Trust 20190626 0 47.44 47.68 46.93 47.39 340015 47.0453 down down correct
YCL.US ProShares Ultra Yen 20190626 0 58.14 58.14 58.1349 58.1349 754 58.1349 down down correct
YCS.US ProShares UltraShort Yen 20190626 0 73.14 73.355 73.08 73.3257 3837 73.3257 up up correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20190626 0 20.7 20.88 20.57 20.68 1735869 20.2495 down up incorrect
YLD.US Principal Exchange 20190626 0 39.43 40.6527 39.43 40.038 42197 17.8589 up up correct
YOLO.US AdvisorShares Trust 20190626 0 22.36 22.44 22.15 22.4 33000 19.97 up up correct
YXI.US ProShares Short FTSE China 50 20190626 0 18.97 18.99 18.93 18.9794 5490 18.8899 up up correct
YYY.US Amplify ETF Trust 20190626 0 17.84 17.87 17.82 17.84 41319 14.2906
ZIG.US ETF Series Solutions 20190626 0 24.85 25.19 24.85 24.97 15200 24.8793 up up correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20190626 0 128.25 128.3187 127.0814 127.09 66253 121.4619 down down correct
ZSL.US ProShares Trust II 20190626 0 38.18 38.24 37.9371 38.2324 5713 152.9296 up up correct
ZZZ.US TEST TICKER FOR UTP 20190626 0 18.95 19.05 18.85 18.89 56015 18.89 down down correct

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