CollectAI

close-nyse_etfs

2019/07/22

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAAU.US Goldman Sachs Physical Gold ETF 20190722 0 14.24 14.27 14.2157 14.23 55963 14.23 down up incorrect
ACES.US ALPS Clean Energy ETF 20190722 0 30.57 30.57 30.43 30.52 5704 29.6784 down down correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20190722 0 26.4371 26.4371 26.4371 26.4371 12 26.4371
ACWF.US iShares MSCI Global Multifactor ETF 20190722 0 29.64 29.64 29.5477 29.5535 4450 28.0407 down down correct
AFK.US VanEck Vectors Africa Index ETF 20190722 0 21.86 21.99 21.86 21.9105 3633 18.9989 up down incorrect
AFTY.US Pacer Funds Trust 20190722 0 17.5 17.51 17.405 17.405 1849 16.1153 down up incorrect
AGG.US iShares Core U.S. Aggregate Bond ETF 20190722 0 111.41 111.41 111.3 111.31 2855073 105.6509 down down correct
AGGY.US WisdomTree Trust 20190722 0 51.43 51.43 51.36 51.385 66962 48.1037 down up incorrect
AGQ.US ProShares Trust II 20190722 0 27.97 28.2575 27.9197 28.2 375022 28.2 up up correct
AGZ.US iShares Agency Bond ETF 20190722 0 115.02 115.02 114.88 114.88 14670 110.0791 down down correct
AIEQ.US AI Powered Equity ETF 20190722 0 26.7 26.8051 26.68 26.69 27313 26.4645 down down correct
AIIQ.US AI Powered International Equity ETF 20190722 0 25.61 25.61 25.5683 25.5683 241 24.5752 down up incorrect
AMJ.US JPMorgan Alerian MLP Index ETN 20190722 0 25.5 25.775 25.49 25.73 843124 21.0534 up up correct
AMLP.US ALPS ETF Trust 20190722 0 10.01 10.14 10.01 10.11 15343381 39.5127 up up correct
AMOM.US QRAFT AI 20190722 0 26.37 26.43 26.333 26.333 200 20.0616 down up incorrect
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20190722 0 16.2184 16.2184 16.2184 16.2184 0 13.2456
AMZA.US InfraCap MLP ETF 20190722 0 5.58 5.65 5.58 5.64 831869 39.1188 up up correct
AOA.US iShares Trust 20190722 0 54.91 54.99 54.85 54.89 64099 52.2576 down up incorrect
AOK.US iShares Core Conservative Allocation ETF 20190722 0 35.33 35.38 35.2908 35.35 60723 33.5906 up up correct
AOM.US iShares Core Moderate Allocation ETF 20190722 0 38.91 38.99 38.8581 38.89 93254 36.9744 down down correct
AOR.US iShares Trust 20190722 0 45.8 45.86 45.75 45.85 89705 43.598 up up correct
ARGT.US Global X Funds 20190722 0 32.43 32.5299 32.02 32.04 66220 31.8335 down down correct
ARKF.US ARK ETF Trust 20190722 0 23.04 23.159 23.04 23.065 10600 22.6961 up down incorrect
ARKK.US ARK ETF Trust 20190722 0 48.51 48.84 48.4 48.74 201962 47.7957 up up correct
ARKW.US ARK Next Generation Internet ETF 20190722 0 53.68 54.15 53.68 53.81 36834 53.1203 up down incorrect
ASEA.US Global X Funds 20190722 0 16.92 16.9254 16.65 16.7895 3447 16.021 down down correct
ASHR.US DBX ETF Trust 20190722 0 27.79 27.815 27.63 27.66 4595693 26.9237 down down correct
ASHS.US Xtrackers Harvest CSI 500 China 20190722 0 25.41 25.43 25.3 25.3 20859 24.8576 down down correct
ASHX.US Xtrackers MSCI China A Inclusion Equity ETF 20190722 0 19.825 19.825 19.825 19.825 5 19.1535
AUSF.US Global X Funds 20190722 0 24.898 24.91 24.8476 24.8759 2140 22.9417 down up incorrect
AWTM.US Tidal ETF Trust 20190722 0 50.435 50.435 50.435 50.435 100 48.4452
BAB.US Invesco Exchange 20190722 0 31.46 31.46 31.37 31.37 125198 29.191 down down correct
BAL.US iPath Series B Bloomberg Cotton Subindex Total Return ETN 20190722 0 38.72 38.76 38.615 38.615 8400 38.615 down down correct
BAR.US GraniteShares Gold Trust 20190722 0 14.22 14.26 14.19 14.2 532268 14.2 down up incorrect
BATT.US Amplify ETF Trust 20190722 0 11.51 11.51 11.5 11.5 1116 11.1109 down down correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20190722 0 28.09 28.25 28.06 28.216 2057 28.216 up up correct
BBP.US ETFis Series Trust I 20190722 0 39.15 39.49 39.15 39.2851 1862 39.2851 up up correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20190722 0 24 24.0154 24 24.0154 288 21.4956 up up correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20190722 0 22.42 22.43 22.32 22.3534 16408 18.1985 down up incorrect
BCM.US iPath Pure Beta Broad Commodity ETN 20190722 0 27.72 27.7533 27.67 27.7158 3023 27.7158 down down correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20190722 0 19.57 19.57 19.46 19.47 7942 15.6973 down down correct
BDRY.US ETF Managers Group Commodity Trust I 20190722 0 17.77 18 17.77 17.9879 6891 17.9879 up up correct
BFOR.US Barron's 400 ETF 20190722 0 40.37 40.37 40.21 40.21 8250 39.1702 down down correct
BIBL.US Northern Lights Fund Trust IV 20190722 0 27.92 27.92 27.81 27.821 4773 22.8979 down down correct
BIL.US SPDR Bloomberg Barclays 1 20190722 0 91.55 91.56 91.55 91.56 524414 90.4596 up up correct
BIV.US Vanguard Intermediate 20190722 0 86.38 86.39 86.3 86.34 1336920 79.9479 down up incorrect
BIZD.US VanEck Vectors BDC Income ETF 20190722 0 16.34 16.38 16.1525 16.28 50709 12.9198 down down correct
BKF.US iShares MSCI BRIC ETF 20190722 0 42.61 42.64 42.48 42.51 11604 40.4538 down down correct
BKLN.US Invesco Exchange 20190722 0 22.74 22.74 22.72 22.72 8266712 20.8047 down down correct
BLES.US Northern Lights Fund Trust IV 20190722 0 28.33 28.66 28.26 28.411 13194 25.1147 up up correct
BLHY.US Virtus ETF Trust II 20190722 0 23.8 23.84 23.75 23.795 3220 21.3452 down down correct
BLOK.US Amplify Transformational Data Sharing ETF 20190722 0 18.66 18.77 18.5887 18.7 21502 17.9768 up up correct
BLV.US Vanguard Long 20190722 0 97.1 97.1 96.79 96.83 286163 86.7211 down down correct
BNDC.US FlexShares Core Select Bond Fund 20190722 0 25.205 25.205 25.205 25.205 0 23.8137
BNKD.US MicroSectors U.S. Big Banks Index 20190722 0 418.3 418.3 418.3 418.3 0 418.3
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20190722 0 54.65 54.65 54.65 54.65 0 54.65
BNO.US United States Brent Oil Fund LP 20190722 0 18.65 18.81 18.63 18.78 258073 18.78 up up correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20190722 0 13.5 13.99 13.47 13.87 207465 138.7 up down incorrect
BOND.US PIMCO Active Bond Exchange 20190722 0 107.52 107.66 107.52 107.53 315726 100.5612 up up correct
BOUT.US Innovator ETFs Trust 20190722 0 21.38 21.3904 21.27 21.355 4341 21.355 down down correct
BRF.US VanEck Vectors ETF Trust 20190722 0 25.2 25.274 25.05 25.05 10464 23.2911 down down correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20190722 0 38.62 38.97 38.04 38.4 46238 1243.75 down down correct
BSV.US Vanguard Short 20190722 0 80.42 80.45 80.413 80.43 1789583 76.9952 up up correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20190722 0 22.24 22.29 22.155 22.22 16202 22.0244 down down correct
BUL.US Pacer US Cash Cows Growth ETF 20190722 0 24.9862 24.9862 24.9862 24.9862 0 24.5813
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20190722 0 28.75 28.81 28.7406 28.76 169638 28.0385 up up correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20190722 0 30.91 30.91 30.8 30.86 16036 30.5741 down down correct
BYLD.US iShares Yield Optimized Bond ETF 20190722 0 25.28 25.285 25.2549 25.275 31363 23.4812 down down correct
BZQ.US ProShares Trust 20190722 0 21.17 21.37 21.04 21.26 69708 42.1269 up up correct
CANE.US Teucrium Sugar 20190722 0 6.7 6.7 6.655 6.655 57206 6.655 down down correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20190722 0 138.47 138.57 138.1007 138.1947 1576 13.8195 down up incorrect
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20190722 0 22.515 22.515 22.515 22.515 46 20.8421
CCOR.US Core Alternative ETF 20190722 0 27.45 27.45 26.98 27.36 39705 26.5179 down down correct
CEF.US Sprott Physical Gold and Silver Trust 20190722 0 13.68 13.77 13.66 13.77 817037 13.77 up up correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20190722 0 18.895 18.9013 18.895 18.895 429 18.4226
CGW.US Invesco Exchange 20190722 0 37.5 37.5 37.3005 37.36 28134 35.7015 down up incorrect
CHAD.US Direxion Daily CSI 300 China A Share Bear 1X Shares 20190722 0 30.2 30.3 30.11 30.28 15113 29.7184 up up correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20190722 0 21.8 21.81 21.54 21.6 271004 21.1225 down down correct
CHGX.US ETF Series Solutions 20190722 0 21.9721 22.069 21.9721 22.0042 945 21.565 up up correct
CHIC.US Global X MSCI China Comm Services ETF 20190722 0 22.98 22.98 22.51 22.63 3700 22.1711 down down correct
CHIE.US Global X MSCI China Energy ETF 20190722 0 10.81 10.81 10.622 10.77 718 10.0073 down down correct
CHIH.US Global X MSCI China Health Care ETF 20190722 0 15.849 15.849 15.83 15.83 401 15.722 down down correct
CHII.US Global X MSCI China Industrials ETF 20190722 0 13.34 13.34 13.34 13.34 341 12.8861
CHIK.US Global X MSCI China Information Technology ETF 20190722 0 16.44 16.44 16.44 16.44 309 16.0873
CHIM.US Global X MSCI China Materials ETF 20190722 0 15.58 15.58 15.58 15.58 100 14.7054
CHIQ.US Global X MSCI China Consumer Disc ETF 20190722 0 16.18 16.18 16.03 16.11 50316 15.9632 down up incorrect
CHIR.US Global X Funds 20190722 0 17.841 17.841 17.83 17.83 1200 16.3531 down down correct
CHIS.US Global X MSCI China Consumer Staples ETF 20190722 0 20.5511 20.71 20.49 20.49 3344 19.6581 down down correct
CHIU.US Global X MSCI China Utilities ETF 20190722 0 15.58 15.58 15.515 15.515 112 14.5247 down down correct
CHIX.US Global X MSCI China Financials ETF 20190722 0 16.28 16.2815 16.1535 16.2 71512 15.1963 down down correct
CLTL.US Invesco Exchange 20190722 0 105.55 105.55 105.523 105.5249 5108 103.7473 down up incorrect
CMBS.US iShares Trust 20190722 0 52.86 52.86 52.76 52.83 18128 49.441 down down correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20190722 0 44.9203 44.9203 44.9203 44.9203 64 37.693
CMF.US iShares Trust 20190722 0 60.9 60.9 60.85 60.89 62591 58.2776 down down correct
CN.US Xtrackers MSCI All China Equity ETF 20190722 0 33.13 33.14 33.02 33.08 25915 30.8747 down down correct
CNRG.US SPDR Kensho Clean Power ETF 20190722 0 38.89 38.89 38.5 38.62 4100 37.275 down down correct
CNXT.US VanEck Vectors ChinaAMC SME 20190722 0 25.68 25.7889 25.68 25.7149 6084 23.4848 up up correct
COM.US Direxion Shares ETF Trust 20190722 0 23.3874 23.3874 23.3874 23.3874 2 21.0067
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20190722 0 23.96 23.96 23.85 23.87 7455 23.5062 down down correct
COPX.US Global X Copper Miners ETF 20190722 0 20.18 20.24 20.02 20.03 22227 19.5946 down down correct
CORN.US Teucrium Commodity Trust 20190722 0 16.4 16.51 16.33 16.35 110913 16.35 down down correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20190722 0 107.03 107.35 107.03 107.2 21320 100.0278 up down incorrect
COW.US iPath Series B Bloomberg Livestock Subindex Total Return ETN 20190722 0 49.28 49.28 49.193 49.193 400 49.193 down down correct
CPER.US United States Copper Index Fund LP 20190722 0 17.1 17.159 17.02 17.0292 7502 17.0292 down down correct
CPI.US IQ Real Return ETF 20190722 0 27.93 27.96 27.91 27.925 8769 27.0772 down down correct
CQQQ.US Invesco China Technology ETF 20190722 0 44.65 44.65 44.24 44.25 28461 44.0335 down down correct
CRAK.US VanEck Vectors ETF Trust 20190722 0 28.15 28.25 28.11 28.175 1778 26.4151 up up correct
CRBN.US iShares Trust 20190722 0 121.08 121.1739 120.88 121.0773 10159 115.9703 down down correct
CROC.US ProShares UltraShort Australian Dollar 20190722 0 55.09 55.47 55.09 55.41 25268 55.41 up up correct
CSD.US Invesco S&P Spin 20190722 0 49.41 49.4869 49.16 49.1628 24552 47.792 down down correct
CURE.US Direxion Shares ETF Trust 20190722 0 54.51 54.51 53.87 53.99 28180 53.5226 down down correct
CUT.US Invesco MSCI Global Timber ETF 20190722 0 26.5 26.52 26.222 26.2265 5656 24.7294 down up incorrect
CVY.US Invesco Zacks Multi 20190722 0 22.23 22.33 22.2 22.21 47717 20.4206 down down correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20190722 0 53.57 53.75 53.56 53.62 245826 50.0804 up up correct
CWEB.US Direxion Shares ETF Trust 20190722 0 22.7 22.8799 22.4493 22.54 30736 22.4264 down down correct
CWI.US SPDR MSCI ACWI ex 20190722 0 36.7 36.73 36.65 36.7 100302 22.9331
CWS.US AdvisorShares Focused Equity ETF 20190722 0 34.822 34.83 34.6686 34.6686 3634 34.3834 down down correct
CYB.US WisdomTree Chinese Yuan Strategy Fund 20190722 0 25.65 25.7 25.5291 25.66 1071 23.5068 up down incorrect
CZA.US Invesco Zacks Mid 20190722 0 71.93 71.93 71.6408 71.68 6885 69.0598 down down correct
DBA.US Invesco DB Multi 20190722 0 16.58 16.63 16.48 16.51 204873 16.2489 down down correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20190722 0 27.5047 27.54 27.4501 27.5051 8795 26.0076 up up correct
DBB.US Invesco DB Multi 20190722 0 15.48 15.4848 15.38 15.39 72167 15.1104 down down correct
DBC.US Invesco DB Commodity Index Tracking Fund 20190722 0 15.5 15.55 15.46 15.51 3117675 15.2618 up up correct
DBE.US Invesco DB Energy Fund 20190722 0 13.92 14.01 13.92 14 11143 13.7484 up up correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20190722 0 31.86 31.875 31.78 31.85 843161 30.0365 down down correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20190722 0 22.56 22.56 22.44 22.52 98900 21.3472 down up incorrect
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20190722 0 29.32 29.36 29.28 29.36 101856 27.8533 up down incorrect
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20190722 0 30.82 30.87 30.82 30.8669 580 29.5777 up up correct
DBGR.US Xtrackers MSCI Germany Hedged Equity ETF 20190722 0 26.31 26.31 26.2 26.285 3751 25.0516 down down correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20190722 0 38.3 38.3 38.21 38.29 53632 36.3278 down up incorrect
DBLV.US AdvisorShares DoubleLine Value Equity ETF 20190722 0 69.3433 69.467 69.26 69.3 1178 66.9416 down down correct
DBMF.US iM DBi Managed Futures Strategy ETF 20190722 0 25.965 25.965 25.965 25.965 0 23.6021
DBO.US Invesco DB Oil Fund 20190722 0 9.87 9.94 9.83 9.92 313645 9.7577 up up correct
DBP.US Invesco DB Precious Metals Fund 20190722 0 39.65 39.715 39.63 39.63 27157 39.1187 down up incorrect
DBS.US Invesco DB Multi 20190722 0 23.918 24.01 23.918 24.009 4698 23.6888 up up correct
DBV.US Invesco DB G10 Currency Harvest Fund 20190722 0 24.555 24.555 24.555 24.555 62 24.2114
DDG.US ProShares Trust 20190722 0 25 25.0599 24.8289 24.8289 939 24.7547 down down correct
DDM.US ProShares Ultra Dow30 20190722 0 50.72 50.85 50.35 50.65 298687 50.1348 down down correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20190722 0 27.5642 27.6 27.5642 27.5973 1584 25.1658 up down incorrect
DEEP.US Roundhill Acquirers Deep Value ETF 20190722 0 31.58 31.58 31.3357 31.4456 5571 28.6099 down down correct
DEF.US Invesco Defensive Equity ETF 20190722 0 53.4 53.5735 53.4 53.42 15326 51.5394 up up correct
DEM.US WisdomTree Trust 20190722 0 44.56 44.59 44.405 44.45 214935 38.6889 down down correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20190722 0 26.88 26.9154 26.66 26.68 181311 24.7798 down down correct
DEUS.US Xtrackers Russell US Multifactor ETF 20190722 0 34.27 34.355 34.2387 34.241 5628 32.8525 down down correct
DEW.US WisdomTree Global High Dividend Fund 20190722 0 46.3706 46.469 46.3706 46.4072 3777 41.8578 up up correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20190722 0 57.55 57.5986 57.42 57.5409 15123 53.7885 down down correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20190722 0 55 55.8 54.4327 55.02 53637 53.1456 up up correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20190722 0 66.45 66.5099 66.33 66.44 28915 62.6368 down up incorrect
DGL.US Invesco DB Gold Fund 20190722 0 43.61 43.7 43.55 43.58 42389 42.7334 down up incorrect
DGP.US DB Gold Double Long ETN 20190722 0 27.67 27.7973 27.625 27.67 10652 27.67
DGRO.US iShares Core Dividend Growth ETF 20190722 0 38.67 38.7 38.53 38.62 809279 36.3538 down up incorrect
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20190722 0 47.59 47.67 47.5 47.52 291348 42.7575 down down correct
DGT.US SPDR Series Trust 20190722 0 85.5248 85.5248 85.4375 85.4375 207 80.0816 down down correct
DGZ.US DB Gold Short ETN 20190722 0 12.9801 13.055 12.9801 13.055 800 13.055 up up correct
DHS.US WisdomTree U.S. High Dividend Fund 20190722 0 73.28 73.28 72.8737 73.04 17955 66.1125 down down correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20190722 0 271.77 272.16 270.8 271.65 1623561 258.6956 down down correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20190722 0 20.48 20.48 20.42 20.44 26881 19.108 down down correct
DIG.US ProShares Ultra Oil & Gas 20190722 0 26.92 27.29 26.68 27.14 119097 125.3438 up down incorrect
DIM.US WisdomTree International MidCap Dividend Fund 20190722 0 61.629 61.7489 61.5848 61.64 9110 56.9763 up down incorrect
DIV.US Global X SuperDividend U.S. ETF 20190722 0 22.77 22.7999 22.64 22.73 132639 19.0944 down down correct
DIVA.US AGFiQ Hedged Dividend Income Fund 20190722 0 23.945 23.945 23.945 23.945 0 22.58
DIVO.US Amplify ETF Trust 20190722 0 30.64 30.7039 30.62 30.685 2703 26.362 up up correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20190722 0 37.73 37.73 37.55 37.7 12001 34.6843 down down correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20190722 0 22.21 22.273 22.14 22.18 89504 22.18 down up incorrect
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20190722 0 98.11 98.3 97.9479 98.15 30998 45.9456 up up correct
DLS.US WisdomTree International SmallCap Dividend Fund 20190722 0 64.65 64.76 64.56 64.7 50296 59.9111 up up correct
DMDV.US ETF Series Solutions 20190722 0 25.41 25.41 25.41 25.41 100 22.7122
DMRE.US Transamerica ETF Trust 20190722 0 49.862 49.862 49.862 49.862 0 47.896
DMRI.US DeltaShares S&P International Managed Risk ETF 20190722 0 48.8471 48.8471 48.8471 48.8471 41 46.6404
DMRL.US DeltaShares S&P 500 Managed Risk ETF 20190722 0 57.6 57.6726 57.41 57.655 3999 56.1141 up up correct
DMRM.US DeltaShares S&P 400 Managed Risk ETF 20190722 0 52.25 52.25 52.25 52.25 45 51.2857
DMRS.US DeltaShares S&P 600 Managed Risk ETF 20190722 0 52.5413 52.5413 52.5413 52.5413 46 51.7491
DNL.US WisdomTree Global ex 20190722 0 58.5143 58.59 58.4787 58.5026 3247 27.9298 down up incorrect
DOG.US ProShares Short Dow30 20190722 0 52.32 52.51 52.26 52.36 138686 51.9666 up up correct
DOL.US WisdomTree International LargeCap Dividend Fund 20190722 0 46.8839 46.9 46.795 46.8493 17865 43.2326 down down correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20190722 0 36.23 36.34 36.03 36.06 291761 33.6257 down down correct
DOO.US WisdomTree International Dividend ex 20190722 0 40.94 40.978 40.9219 40.9264 1288 36.4665 down down correct
DPST.US Direxion Shares ETF Trust 20190722 0 41.9 42.5045 41.31 41.88 13778 80.9034 down down correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20190722 0 76 79.391 73.93 76.84 708331 63.6805 up up correct
DRN.US Direxion Shares ETF Trust 20190722 0 25.32 25.5 24.995 25.07 24154 22.4993 down down correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20190722 0 32.71 33.34 32.71 33.1 1524 327.575 up up correct
DRW.US WisdomTree Global ex 20190722 0 30.6 30.6 30.52 30.5517 7856 27.0884 down down correct
DSI.US iShares MSCI KLD 400 Social ETF 20190722 0 111.21 111.46 110.97 111.24 27625 53.7645 up up correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20190722 0 27.62 27.86 27.62 27.7692 10661 26.9671 up up correct
DTD.US WisdomTree U.S. Total Dividend Fund 20190722 0 98.29 98.29 97.9275 98.16 16830 45.8895 down down correct
DTEC.US ALPS Disruptive Technologies ETF 20190722 0 30.76 30.81 30.64 30.75 10446 30.4256 down down correct
DTH.US WisdomTree International High Dividend Fund 20190722 0 40 40 39.89 39.92 13270 35.8836 down down correct
DTN.US WisdomTree U.S. Dividend ex 20190722 0 86.57 86.57 86.1538 86.3 10834 79.0046 down down correct
DUG.US ProShares UltraShort Oil & Gas 20190722 0 40.04 40.42 39.5287 39.76 76877 39.6301 down down correct
DUSL.US Direxion Shares ETF Trust 20190722 0 32.6795 32.7579 32.5199 32.7579 515 32.1235 up up correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20190722 0 8.21 8.3136 8.03 8.1 8173017 199.9562 down up incorrect
DVYE.US iShares Inc. 20190722 0 41.32 41.4 41.2857 41.38 41995 35.1844 up up correct
DWM.US WisdomTree International Equity Fund 20190722 0 50.78 50.8107 50.695 50.78 16391 46.8649
DWMF.US WisdomTree International Multifactor Fund 20190722 0 24.935 24.935 24.92 24.935 706 23.2415
DWX.US SPDR S&P International Dividend ETF 20190722 0 39.32 39.339 39.2403 39.25 42470 35.2887 down down correct
DXD.US ProShares Trust 20190722 0 25.51 25.71 25.46 25.53 806276 25.3014 up down incorrect
DXJ.US WisdomTree Japan Hedged Equity Fund 20190722 0 48.98 49.02 48.875 48.97 632139 45.8186 down down correct
DYNF.US BlackRock ETF Trust 20190722 0 26.67 26.67 26.589 26.589 900 24.5815 down down correct
DZZ.US DB Gold Double Short ETN 20190722 0 4.73 4.8 4.73 4.8 3987 4.8 up up correct
EAGG.US iShares Trust 20190722 0 53.2767 53.32 53.2701 53.2701 63169 50.9182 down down correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20190722 0 24.9119 24.9119 24.9119 24.9119 0 23.5298
EBLU.US Ecofin Global Water ESG Fund 20190722 0 30.87 31.24 30.84 31.182 3900 30.3854 up up correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20190722 0 28.12 28.14 28.08 28.12 88338 25.5178
ECNS.US iShares Trust 20190722 0 41.86 41.9 41.855 41.855 856 37.7984 down down correct
ECON.US Columbia Emerging Markets Consumer ETF 20190722 0 22.53 22.56 22.4663 22.49 71529 21.7372 down down correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20190722 0 78.06 78.4162 77.45 77.63 88554 76.0697 down down correct
EDIV.US SPDR Index Shares Funds 20190722 0 32.8 32.9598 32.73 32.825 71168 29.7065 up up correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20190722 0 21.8695 21.8895 21.84 21.87 3693 19.2779 up up correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20190722 0 24.98 24.98 24.85 24.8741 264087 23.6221 down up incorrect
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20190722 0 126.58 126.68 125.7 125.92 34687 114.442 down down correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20190722 0 42.01 42.34 41.81 42.22 254885 41.9346 up down incorrect
EEH.US ELEMENTS Linked to SPECTRUM Large Cap U.S. Sector Momentum Index 20190722 0 21.585 21.585 21.585 21.585 0 21.585
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20190722 0 24.11 24.1282 24.02 24.07 20003 21.814 down up incorrect
EEM.US iShares MSCI Emerging Markets ETF 20190722 0 42.97 43.03 42.84 42.87 29826345 40.5437 down down correct
EEMD.US AAM S&P Emerging Markets High Dividend Value ETF 20190722 0 22.4632 22.4632 22.4632 22.4632 128 19.6999
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20190722 0 17.06 17.06 17.01 17.02 1300 16.0716 down up incorrect
EEMS.US iShares MSCI Emerging Markets Small 20190722 0 44.43 44.63 44.35 44.45 18328 41.1467 up up correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20190722 0 62.8158 62.8158 62.7307 62.7307 1324 59.431 down up incorrect
EES.US WisdomTree U.S. SmallCap Earnings Fund 20190722 0 35.17 35.254 34.84 34.9 110110 33.4337 down down correct
EET.US ProShares Ultra MSCI Emerging Markets 20190722 0 73.37 73.3723 72.7528 72.89 2318 72.0851 down down correct
EEV.US ProShares Trust 20190722 0 41.04 41.22 40.91 41.18 4029 40.955 up up correct
EFA.US iShares MSCI EAFE ETF 20190722 0 65.6 65.66 65.47 65.58 15203911 61.4045 down down correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20190722 0 67.8151 67.85 67.8151 67.8215 1796 64.2125 up down incorrect
EFO.US ProShares Ultra MSCI EAFE 20190722 0 38.41 38.41 38.086 38.2857 2330 38.224 down up incorrect
EFU.US ProShares UltraShort MSCI EAFE 20190722 0 23.21 23.21 23.2024 23.2024 100 23.1082 down down correct
EFZ.US ProShares Short MSCI EAFE 20190722 0 26.01 26.069 26.01 26.02 3137 25.8058 up up correct
EGPT.US VanEck Vectors Egypt Index ETF 20190722 0 29.67 29.9 29.399 29.85 10844 27.828 up up correct
EIDO.US iShares MSCI Indonesia ETF 20190722 0 26.41 26.59 26.41 26.51 380117 25.6605 up up correct
EINC.US VanEck Vectors Energy Income ETF 20190722 0 59.82 60.21 59.82 60.21 1000 50.5446 up down incorrect
EIRL.US iShares Trust 20190722 0 41.98 41.98 41.93 41.93 2694 40.9447 down up incorrect
EIS.US iShares MSCI Israel ETF 20190722 0 54.51 54.57 54.33 54.33 15277 52.7024 down down correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20190722 0 25.32 25.36 25.2934 25.31 40954 25.1454 down down correct
EKAR.US Capital Link NextGen Vehicles & Technology ETF 20190722 0 20.23 20.234 20.23 20.234 305 19.6913 up up correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20190722 0 36.24 36.275 36.0982 36.23 29908 32.0685 down down correct
EMAG.US VanEck Vectors Emerging Markets Aggregate Bond ETF 20190722 0 21.5874 21.655 21.5874 21.655 186 19.5655 up up correct
EMBH.US iShares Interest Rate Hedged Emerging Markets Bond ETF 20190722 0 25.2 25.2 25.2 25.2 235 23.3791
EMFM.US Global X Next Emerging & Frontier ETF 20190722 0 21.22 21.22 21.17 21.17 677 20.1176 down down correct
EMLC.US VanEck Vectors ETF Trust 20190722 0 35.15 35.16 35.05 35.1 1508198 30.8633 down down correct
EMLP.US First Trust North American Energy Infrastructure Fund 20190722 0 25.56 25.64 25.45 25.62 249595 23.0377 up up correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20190722 0 23.2065 23.2065 23.1976 23.1976 580 21.6569 down down correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20190722 0 32.19 32.25 32.055 32.19 21236 31.7221
EMSG.US DBX ETF Trust 20190722 0 26.3 26.3 26.3 26.3 0 25.1064
EMTY.US ProShares Trust 20190722 0 38.2088 38.4049 38.2088 38.4049 780 38.2223 up up correct
ENFR.US Alerian Energy Infrastructure ETF 20190722 0 21.8726 21.9305 21.8726 21.9257 986 18.2024 up up correct
ENTR.US EntrepreneurShares Series Trust 20190722 0 17.83 17.9065 17.83 17.9065 689 10.5088 up up correct
EPHE.US iShares MSCI Philippines ETF 20190722 0 36.34 36.51 36.34 36.36 88311 35.663 up up correct
EPI.US WisdomTree India Earnings Fund 20190722 0 25.15 25.17 25.08 25.11 605321 24.3873 down down correct
EPOL.US iShares Trust 20190722 0 23.67 23.67 23.54 23.57 94960 22.3729 down up incorrect
EPP.US iShares MSCI Pacific ex Japan ETF 20190722 0 47.72 47.83 47.62 47.65 354349 43.8122 down down correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20190722 0 33.55 33.5899 33.44 33.58 28174 31.9703 up up correct
EPU.US iShares MSCI Peru ETF 20190722 0 37.81 37.93 37.65 37.75 92588 35.4304 down down correct
EPV.US ProShares UltraShort FTSE Europe 20190722 0 30.85 30.85 30.7 30.7613 5441 30.6141 down down correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20190722 0 32.69 32.71 32.59 32.59 35653 31.1296 down down correct
EQL.US ALPS Equal Sector Weight ETF 20190722 0 75.1428 75.24 75.021 75.1341 2299 70.9752 down down correct
EQWL.US Invesco Exchange 20190722 0 57.28 57.34 57.28 57.34 474 54.2693 up up correct
ERM.US First Trust Exchange 20190722 0 20.54 20.54 20.42 20.4247 4089 19.6698 down up incorrect
ERSX.US Entrepreneurshares Series Trust 20190722 0 16.994 16.994 16.994 16.994 0 13.4574
ERTH.US Invesco Exchange 20190722 0 44.79 45.02 44.77 44.89 5800 38.697 up up correct
ERUS.US iShares MSCI Russia ETF 20190722 0 39.24 39.25 38.91 38.96 190428 33.451 down up incorrect
ERX.US Direxion Shares ETF Trust 20190722 0 19.12 19.435 18.8 19.25 997964 181.5878 up up correct
ERY.US Direxion Daily Energy Bear 2X Shares 20190722 0 43.2 44.12 42.73 43.04 93208 42.8063 down down correct
ESBA.US Empire State Realty OP L.P 20190722 0 14.53 14.64 14.41 14.41 5440 13.6977 down down correct
ESGN.US Columbia ETF Trust I 20190722 0 24.75 24.905 24.75 24.905 414 23.0501 up up correct
ESGS.US Columbia ETF Trust I 20190722 0 27.98 28.05 27.98 27.98 2687 25.9977
ETHO.US Etho Climate Leadership U.S. ETF 20190722 0 39.56 39.56 39.433 39.433 2629 38.6834 down down correct
EUDG.US WisdomTree Trust 20190722 0 25.8331 25.8331 25.8331 25.8331 103 24.268
EUFX.US ProShares Short Euro 20190722 0 44.89 44.9399 44.85 44.9035 10183 44.9035 up up correct
EUM.US ProShares Short MSCI Emerging Markets 20190722 0 18.31 18.3494 18.27 18.32 353784 18.1902 up up correct
EUO.US ProShares Trust II 20190722 0 26.12 26.22 26.12 26.19 33813 26.19 up up correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20190722 0 28.16 28.17 27.98 28.12 20598 27.6647 down down correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20190722 0 59.86 60.03 59.83 59.89 20000 57.5118 up down incorrect
EUSC.US WisdomTree Trust 20190722 0 30.08 30.17 30.08 30.15 2063 28.0481 up up correct
EVX.US VanEck Vectors ETF Trust 20190722 0 102.15 102.15 101.8281 101.8281 394 100.7978 down up incorrect
EWA.US iShares MSCI Australia ETF 20190722 0 22.76 22.8 22.69 22.71 1069110 20.8742 down down correct
EWC.US iShares MSCI Canada ETF 20190722 0 28.88 28.885 28.77 28.83 1202071 27.298 down down correct
EWCO.US Invesco S&P 500 Equal Weight Communication Services ETF 20190722 0 25.38 25.41 25.3201 25.35 240811 24.4944 down down correct
EWD.US iShares MSCI Sweden ETF 20190722 0 30.27 30.32 30.21 30.27 266726 28.1486
EWG.US iShares MSCI Germany ETF 20190722 0 27.42 27.44 27.34 27.4 1603312 26.3006 down up incorrect
EWH.US iShares Inc. 20190722 0 26.12 26.19 26.12 26.12 3029004 24.5609
EWI.US iShares MSCI Italy ETF 20190722 0 27.77 27.85 27.72 27.82 519458 26.4159 up up correct
EWJ.US iShares MSCI Japan ETF 20190722 0 54.74 54.805 54.64 54.75 2766493 52.3885 up up correct
EWK.US iShares MSCI Belgium ETF 20190722 0 18.89 18.95 18.85 18.88 15113 17.7038 down down correct
EWL.US iShares MSCI Switzerland ETF 20190722 0 37.6 37.64 37.51 37.58 584336 36.2824 down down correct
EWM.US iShares MSCI Malaysia ETF 20190722 0 29.52 29.685 29.52 29.61 251518 26.9212 up up correct
EWMC.US Invesco Exchange 20190722 0 63.78 63.97 63.78 63.83 5348 61.7561 up up correct
EWN.US iShares MSCI Netherlands ETF 20190722 0 31.25 31.38 31.25 31.38 148979 30.6439 up up correct
EWO.US iShares MSCI Austria ETF 20190722 0 19.6 19.65 19.58 19.59 6682 18.8167 down up incorrect
EWP.US iShares MSCI Spain ETF 20190722 0 28.5 28.51 28.4 28.45 360885 26.2126 down down correct
EWQ.US iShares MSCI France ETF 20190722 0 30.46 30.49 30.39 30.45 496990 28.9162 down down correct
EWRE.US Invesco S&P 500 Equal Weight Real Estate ETF 20190722 0 29.99 29.99 29.86 29.8616 3916 27.2351 down down correct
EWS.US iShares MSCI Singapore ETF 20190722 0 24.7 24.745 24.68 24.68 283954 22.0243 down up incorrect
EWSC.US Invesco Exchange 20190722 0 53 53 52.3792 52.3792 973 50.6198 down up incorrect
EWT.US iShares MSCI Taiwan ETF 20190722 0 35.96 36.115 35.96 35.98 2834650 33.5339 up down incorrect
EWU.US iShares MSCI United Kingdom ETF 20190722 0 32.11 32.125 32.035 32.1 1141640 29.3987 down down correct
EWV.US ProShares UltraShort MSCI Japan 20190722 0 28.9 28.9 28.73 28.75 1711 28.6925 down down correct
EWW.US iShares MSCI Mexico ETF 20190722 0 42.33 42.62 41.88 42.02 4236003 40.1127 down down correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20190722 0 45.34 45.51 45.34 45.375 16200 42.2794 up up correct
EWY.US iShares MSCI South Korea ETF 20190722 0 58.14 58.2 58.025 58.08 2220599 55.2314 down down correct
EWZ.US iShares MSCI Brazil ETF 20190722 0 46.33 46.43 46.0084 46.19 14274072 41.2094 down down correct
EXI.US iShares Global Industrials ETF 20190722 0 91.25 91.37 91.03 91.18 4479 88.0717 down down correct
EZA.US iShares MSCI South Africa ETF 20190722 0 55.16 55.27 54.82 54.9 398639 46.0766 down up incorrect
EZJ.US ProShares Ultra MSCI Japan 20190722 0 32.6406 32.6406 32.6406 32.6406 111 32.6263
EZM.US WisdomTree U.S. MidCap Earnings Fund 20190722 0 39.69 39.8002 39.56 39.57 66373 37.9261 down down correct
FAN.US First Trust Global Wind Energy ETF 20190722 0 13.6 13.6 13.545 13.59 15051 13.0329 down down correct
FAS.US Direxion Shares ETF Trust 20190722 0 77.2 78.01 76.73 77.55 462654 75.8251 up up correct
FAZ.US Direxion Shares ETF Trust 20190722 0 36.63 36.95 36.34 36.59 529522 289.7458 down up incorrect
FBGX.US UBS AG FI Enhanced Large Cap Growth ETN 20190722 0 284.93 285.3152 283.9 284.909 2129 284.909 down down correct
FBND.US Fidelity Total Bond ETF 20190722 0 51.08 51.15 51.08 51.11 58786 47.5319 up down incorrect
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20190722 0 137.52 138.6743 137.4768 137.7 57597 137.7 up up correct
FCG.US First Trust Natural Gas ETF 20190722 0 13.04 13.2 12.92 13.04 181400 12.0186
FCOM.US Fidelity MSCI Communication Services Index ETF 20190722 0 33.76 33.76 33.6 33.74 598374 33.1195 down up incorrect
FCOR.US Fidelity Merrimack Street Trust 20190722 0 51.92 51.92 51.83 51.92 26084 48.6256
FDD.US First Trust Exchange 20190722 0 12.54 12.57 12.525 12.55 109158 11.4222 up up correct
FDHY.US Fidelity High Yield Factor ETF 20190722 0 52.4 52.4 52.11 52.23 20226 45.2069 down down correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20190722 0 46.95 47.03 46.76 46.9 443339 45.9252 down down correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20190722 0 30.99 30.99 30.7201 30.79 465466 27.4725 down down correct
FDLO.US Fidelity Low Volatility Factor ETF 20190722 0 36.31 36.46 36.31 36.37 133766 35.1519 up up correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20190722 0 45.11 45.11 44.7011 44.7039 4936 42.9672 down up incorrect
FDMO.US Fidelity Momentum Factor ETF 20190722 0 36.16 36.29 36.16 36.21 24922 35.4109 up up correct
FDN.US First Trust Exchange 20190722 0 146.98 147.945 146.65 147.65 257819 147.65 up up correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20190722 0 32.27 32.27 32.1694 32.2203 33387 30.0368 down down correct
FDVV.US Fidelity High Dividend ETF 20190722 0 30.15 30.21 30.09 30.19 75751 27.6897 up up correct
FENY.US Fidelity MSCI Energy Index ETF 20190722 0 16.88 16.965 16.78 16.9 113924 14.7125 up up correct
FEU.US SPDR STOXX Europe 50 ETF 20190722 0 890 890 890 890 100 887.2713
FEUL.US Credit Suisse FI Enhanced Europe 50 Exchange Traded Notes (ETNs) 20190722 0 92.91 92.91 92.3 92.7191 808 92.7191 down up incorrect
FEZ.US SPDR EURO STOXX 50 ETF 20190722 0 38.05 38.08 37.95 38.01 1442536 35.9717 down down correct
FFIU.US Fieldstone UVA Unconstrained Medium 20190722 0 25.4201 25.445 25.4201 25.445 418 23.8428 up down incorrect
FFTY.US Innovator ETFs Trust 20190722 0 35.48 35.5488 35.28 35.315 118787 35.315 down down correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20190722 0 23.12 23.17 23.05 23.09 75813 19.8801 down down correct
FHLC.US Fidelity MSCI Health Care Index ETF 20190722 0 44.63 44.74 44.52 44.5419 112717 43.1282 down down correct
FIDI.US Fidelity International High Dividend ETF 20190722 0 20.48 20.48 20.3 20.34 60868 18.4508 down down correct
FIDU.US Fidelity Covington Trust 20190722 0 39.77 39.8752 39.6453 39.73 21310 38.369 down down correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20190722 0 162.66 163.5944 162.66 163.5944 320 163.5944 up up correct
FIHD.US UBS AG FI Enhanced Global High Yield ETN 20190722 0 180.7 180.7 178.79 180.21 12617 180.21 down down correct
FILL.US iShares MSCI Global Energy Producers ETF 20190722 0 19.71 19.82 19.64 19.64 12643 17.4393 down down correct
FISK.US Empire State Realty OP L.P 20190722 0 14.53 14.53 14.53 14.53 300 13.8471
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20190722 0 31.08 31.08 31.01 31.027 1700 29.1064 down down correct
FITE.US SPDR S&P Kensho Future Security ETF 20190722 0 38.44 38.48 38.365 38.383 2700 37.3757 down down correct
FIVA.US Fidelity International Value Factor ETF 20190722 0 21.64 21.64 21.54 21.5699 1680 19.9354 down down correct
FIVG.US Defiance 5G Next Gen Connectivity ETF 20190722 0 24.47 24.56 24.43 24.43 45000 23.8317 down down correct
FIW.US First Trust Exchange 20190722 0 54.62 54.62 54.2846 54.3067 13905 53.5959 down down correct
FLAU.US Franklin FTSE Australia ETF 20190722 0 26.0592 26.0592 26.0592 26.0592 226 23.9324
FLAX.US Franklin FTSE Asia ex Japan ETF 20190722 0 21.67 21.7 21.655 21.655 1328 20.447 down down correct
FLBR.US Franklin FTSE Brazil ETF 20190722 0 28.72 28.8001 28.72 28.7832 1032 25.5687 up down incorrect
FLCA.US Franklin Templeton ETF Trust 20190722 0 25.359 25.39 25.359 25.365 3397 23.8762 up up correct
FLCH.US Franklin FTSE China ETF 20190722 0 23.08 23.11 23.025 23.0349 7252 22.0577 down down correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20190722 0 25.085 25.11 25.085 25.106 12019 23.0774 up up correct
FLEE.US Franklin FTSE Europe ETF 20190722 0 23.8027 23.8027 23.7814 23.7814 885 22.1104 down down correct
FLEH.US Franklin FTSE Europe Hedged ETF 20190722 0 23.7443 23.7649 23.7443 23.7649 1086 21.5447 up down incorrect
FLFR.US Franklin FTSE France ETF 20190722 0 25.15 25.15 25.13 25.13 623 23.7847 down down correct
FLGB.US Franklin FTSE United Kingdom ETF 20190722 0 23.75 23.755 23.73 23.7534 2190 21.9192 up up correct
FLGE.US Credit Suisse FI Large Cap Growth Enhanced ETN 20190722 0 284.63 285.715 283.88 284.9204 4108 284.9204 up up correct
FLGR.US Franklin FTSE Germany ETF 20190722 0 21.265 21.265 21.265 21.265 87 20.0715
FLHK.US Franklin FTSE Hong Kong ETF 20190722 0 27.0187 27.0187 27.0187 27.0187 279 25.0462
FLIN.US Franklin FTSE India ETF 20190722 0 22.69 22.7074 22.64 22.6647 4671 21.9488 down down correct
FLIY.US Franklin FTSE Italy ETF 20190722 0 23.36 23.36 23.36 23.36 448 21.6624
FLJH.US Franklin Templeton ETF Trust 20190722 0 22.8564 22.8564 22.8564 22.8564 3 22.5629
FLJP.US Franklin FTSE Japan ETF 20190722 0 24.07 24.07 24.02 24.04 2022 22.8436 down down correct
FLKR.US Franklin FTSE South Korea ETF 20190722 0 20.14 20.155 20.14 20.155 125 19.1673 up up correct
FLLA.US Franklin FTSE Latin America ETF 20190722 0 27.9868 27.9868 27.9868 27.9868 4 25.2157
FLLV.US Franklin Templeton ETF Trust 20190722 0 37.13 37.13 36.2977 36.2977 3087 34.8772 down down correct
FLM.US First Trust Exchange 20190722 0 48.6553 48.6553 48.6553 48.6553 47 45.9265
FLMB.US Franklin Liberty Federal Tax 20190722 0 25.95 25.95 25.95 25.95 2 24.698
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20190722 0 25.505 25.505 25.505 25.505 0 24.1263
FLMX.US Franklin FTSE Mexico ETF 20190722 0 21.5 21.5 21.403 21.403 2087 20.0456 down down correct
FLQD.US Franklin LibertyQ Global Dividend ETF 20190722 0 29.69 29.69 29.52 29.526 614 27.1028 down up incorrect
FLQE.US Franklin LibertyQ Emerging Markets ETF 20190722 0 29.88 29.88 29.83 29.85 4937 26.5448 down down correct
FLQG.US Franklin LibertyQ Global Equity ETF 20190722 0 31.53 31.59 31.53 31.55 9648 29.4589 up down incorrect
FLQH.US Franklin LibertyQ International Equity Hedged ETF 20190722 0 25.635 25.68 25.635 25.6752 5800 22.8294 up up correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20190722 0 30.71 30.73 30.71 30.72 1185803 29.842 up up correct
FLRT.US Pacer Funds Trust 20190722 0 49.02 49.021 49.02 49.021 600 44.8287 up up correct
FLRU.US Franklin FTSE Russia ETF 20190722 0 27.11 27.11 26.9871 26.9871 2436 22.8711 down down correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20190722 0 28.2001 28.2001 28.2001 28.2001 7 26.6243
FLSW.US Franklin FTSE Switzerland ETF 20190722 0 25.665 25.67 25.6337 25.6337 2051 24.486 down down correct
FLTB.US Fidelity Merrimack Street Trust 20190722 0 50.81 50.81 50.75 50.785 24672 48.9589 down down correct
FLTR.US VanEck Vectors ETF Trust 20190722 0 25.22 25.245 25.22 25.23 67425 24.3622 up up correct
FLTW.US Franklin FTSE Taiwan ETF 20190722 0 25.73 25.73 25.6881 25.6881 472 23.8081 down down correct
FLZA.US Franklin FTSE South Africa ETF 20190722 0 28.2876 28.2876 28.2876 28.2876 12 24.1098
FM.US iShares MSCI Frontier and Select EM ETF 20190722 0 30.17 30.17 29.93 29.99 106175 28.2299 down down correct
FMAT.US Fidelity MSCI Materials Index ETF 20190722 0 32.75 32.76 32.571 32.6123 29334 31.0704 down down correct
FMF.US First Trust Managed Futures Strategy Fund 20190722 0 44.11 44.18 44.09 44.18 1170 42.3252 up up correct
FNCL.US Fidelity MSCI Financials Index ETF 20190722 0 40.6 40.725 40.4561 40.68 94129 38.357 up down incorrect
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20190722 0 37.66 37.77 37.5 37.53 160897 36.157 down down correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20190722 0 39.01 39.06 39 39 6557 36.8555 down down correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20190722 0 31.07 31.1201 31.0201 31.08 161930 29.095 up up correct
FNDE.US Schwab Strategic Trust 20190722 0 28.98 29 28.8439 28.87 552959 26.1879 down up incorrect
FNDF.US Schwab Fundamental International Large Company Index ETF 20190722 0 27.68 27.7121 27.64 27.7 498726 25.5404 up up correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20190722 0 39.45 39.5193 39.3676 39.46 259189 37.221 up up correct
FNGD.US MicroSectors FANG+ Index 20190722 0 21.31 21.4 20.9 20.91 42011 4182 down down correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20190722 0 40.09 40.2385 39.7 40.2385 1868 8.0477 up up correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20190722 0 38.28 39.05 38.1 38.99 52615 3.899 up up correct
FNGZ.US MicroSectors FANG+ Index 20190722 0 44.61 45.13 44.5155 44.5155 2858 44.5155 down down correct
FNI.US First Trust Chindia ETF 20190722 0 35.6585 35.6585 35.41 35.47 1875 35.1923 down up incorrect
FOVL.US iShares Trust 20190722 0 49.443 49.443 49.443 49.443 0 45.5869
FPE.US First Trust Preferred Securities and Income ETF 20190722 0 19.62 19.65 19.6 19.64 755556 17.3684 up up correct
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20190722 0 19.6 19.6 19.54 19.56 14441 17.3187 down down correct
FPX.US First Trust US Equity Opportunities ETF 20190722 0 79.75 80.03 79.7 79.73 67205 78.898 down down correct
FQAL.US Fidelity Quality Factor ETF 20190722 0 35.24 35.3728 35.228 35.32 14426 34.0667 up up correct
FREL.US Fidelity Covington Trust 20190722 0 26.19 26.27 26.01 26.1 192008 23.9994 down up incorrect
FRI.US First Trust S&P REIT Index Fund 20190722 0 24.86 24.9972 24.86 24.8946 12033 23.316 up down incorrect
FRLG.US Large Cap Growth Index 20190722 0 123.53 124.12 122.7 123.84 14422 123.84 up up correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20190722 0 20.49 20.5 20.45 20.48 24079 19.6498 down down correct
FSMD.US Fidelity Covington Trust 20190722 0 25.29 25.29 25.09 25.09 2300 24.2509 down down correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20190722 0 35.99 35.99 35.6501 35.72 590637 33.5052 down down correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20190722 0 64.53 65.17 64.53 65.01 175238 63.4687 up up correct
FTSD.US Franklin ETF Trust 20190722 0 94.89 94.9 94.83 94.8349 13406 91.1971 down down correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20190722 0 20.105 20.105 20.105 20.105 0 19.6703
FUTY.US Fidelity MSCI Utilities Index ETF 20190722 0 39.79 39.79 39.38 39.6 592042 36.6625 down down correct
FVAL.US Fidelity Value Factor ETF 20190722 0 34.47 34.5 34.34 34.422 6044 32.9247 down down correct
FVD.US First Trust Value Line Dividend Index Fund 20190722 0 34.01 34.05 33.845 33.92 887258 32.015 down down correct
FWDB.US AdvisorShares FolioBeyond Smart Core Bond ETF 20190722 0 25.8801 25.94 25.8801 25.9395 534 24.3673 up up correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20190722 0 70.56 70.56 70.3 70.3 61402 70.247 down down correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20190722 0 121.05 121.16 120.9 121.02 36734 121.02 down down correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20190722 0 75.4 75.4 75.2226 75.25 24321 74.8546 down down correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20190722 0 43.34 43.47 43.15 43.19 31752 42.3301 down down correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20190722 0 106.74 106.79 106.61 106.65 194083 106.65 down up incorrect
FXF.US Invesco CurrencyShares Swiss Franc Trust 20190722 0 94.53 94.53 94.3489 94.3489 1702 94.3489 down down correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20190722 0 46.1305 46.1305 45.75 45.77 776975 43.9442 down down correct
FXH.US First Trust Health Care AlphaDEX Fund 20190722 0 77.07 77.39 76.89 76.89 75815 76.89 down down correct
FXI.US iShares Trust 20190722 0 42.22 42.29 42.08 42.08 16662458 39.7717 down down correct
FXL.US First Trust Technology AlphaDEX Fund 20190722 0 69.15 69.72 69.15 69.46 90216 69.2183 up up correct
FXN.US First Trust Energy AlphaDEX Fund 20190722 0 10.81 10.931 10.75 10.85 70996 9.9246 up up correct
FXO.US First Trust Financials AlphaDEX Fund 20190722 0 32.1 32.1 31.93 32 135003 29.8919 down up incorrect
FXP.US ProShares UltraShort FTSE China 50 20190722 0 61.41 62.16 61.41 62.12 68604 61.8236 up up correct
FXU.US First Trust Utilities AlphaDEX Fund 20190722 0 29.05 29.05 28.7069 28.75 212069 26.5207 down down correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20190722 0 88.23 88.31 88.18 88.24 44908 88.24 up up correct
FXZ.US First Trust Exchange 20190722 0 38.18 38.26 38.02 38.08 15291 36.4035 down down correct
GAL.US SPDR SSgA Global Allocation ETF 20190722 0 38.47 38.549 38.4392 38.4923 4355 35.7423 up up correct
GAMR.US ETF Managers Trust 20190722 0 41.26 41.38 41.13 41.16 16683 40.3615 down down correct
GAZ.US iPath Series B Bloomberg Natural Gas Subindex Total ReturnSM ETN 20190722 0 31.36 31.4865 31.36 31.4865 1710 31.4865 up up correct
GBIL.US Goldman Sachs Access Treasury 0 20190722 0 100.32 100.32 100.3 100.31 170659 98.4629 down down correct
GCC.US WisdomTree Continuous Commodity Index Fund 20190722 0 17.85 17.89 17.79 17.8 39485 16.217 down down correct
GCE.US Claymore CEF GS Connect ETN 20190722 0 0.435 0.435 0.435 0.435 4000 0.1743
GDMA.US Alpha Architect ETF Trust 20190722 0 25.41 25.41 25.41 25.41 100 24.5981
GDX.US VanEck Vectors Gold Miners ETF 20190722 0 28.08 28.29 27.965 28.19 38310623 27.3683 up up correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20190722 0 39.53 40.03 39.53 39.82 13350613 38.3079 up up correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20190722 0 33.08 33.1 32.9422 32.965 111187 30.8108 down down correct
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20190722 0 49.185 49.26 49.185 49.2415 8495 43.6245 up up correct
GIGB.US Goldman Sachs ETF Trust 20190722 0 51.34 51.3442 51.2701 51.3 65582 48.0533 down down correct
GII.US SPDR S&P Global Infrastructure ETF 20190722 0 53.2172 53.32 53.15 53.28 13719 49.6879 up up correct
GLCN.US VanEck Vectors ETF Trust 20190722 0 39.7 39.7 39.64 39.64 800 32.6891 down down correct
GLD.US SPDR Gold Trust 20190722 0 134.56 134.82 134.32 134.45 7570898 134.45 down down correct
GLDM.US World Gold Trust 20190722 0 14.24 14.2683 14.2143 14.22 1285164 14.22 down down correct
GLIF.US AGFiQ Global Infrastructure ETF 20190722 0 25.97 26.007 25.97 26.007 300 24.4969 up up correct
GLIN.US VanEck Vectors ETF Trust 20190722 0 34.96 34.96 34.81 34.84 41534 34.2996 down down correct
GLL.US ProShares Trust II 20190722 0 59.84 60.05 59.6307 59.9904 27142 59.9904 up up correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20190722 0 69.45 69.74 69.45 69.65 9377 69.65 up up correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20190722 0 97.6 97.651 97.35 97.39 14175 92.3302 down down correct
GNAF.US MicroSectors FANG+ Index Inverse ETN 20190722 0 49.48 49.48 49.1755 49.1755 100 49.1755 down down correct
GNR.US SPDR S&P Global Natural Resources ETF 20190722 0 45.36 45.5 45.22 45.34 40852 41.6415 down down correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20190722 0 15.93 16.19 15.8508 16.05 23143 15.7047 up up correct
GOEX.US Global X Funds 20190722 0 26.84 26.98 26.57 26.9699 13278 25.7327 up down incorrect
GQRE.US FlexShares Global Quality Real Estate Index Fund 20190722 0 63.7511 63.96 63.7511 63.8 9430 58.9163 up up correct
GREK.US Global X MSCI Greece ETF 20190722 0 9.56 9.56 9.46 9.48 196940 27.1687 down down correct
GRES.US IndexIQ ETF Trust 20190722 0 27.17 27.195 27.02 27.05 12862 24.1847 down down correct
GRNB.US VanEck Vectors ETF Trust 20190722 0 26.63 26.7 26.62 26.645 2547 25.3093 up up correct
GRU.US ELEMENTS Linked to the MLCX Grains Index 20190722 0 3.2623 3.2698 3.195 3.205 5834 3.205 down down correct
GSEU.US Goldman Sachs ETF Trust 20190722 0 29.64 29.64 29.5591 29.6154 1648 28.0036 down up incorrect
GSG.US iShares S&P GSCI Commodity 20190722 0 15.47 15.52 15.44 15.49 145650 15.3073 up up correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20190722 0 28.6599 28.672 28.56 28.65 100028 27.1513 down down correct
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20190722 0 30.82 30.8681 30.82 30.8681 912 29.3665 up up correct
GSLC.US Goldman Sachs ETF Trust 20190722 0 59.9 60.06 59.78 59.95 2627982 57.7903 up up correct
GSP.US iPath S&P GSCI Total Return Index ETN 20190722 0 14.65 14.6641 14.621 14.6641 12741 14.6641 up down incorrect
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20190722 0 43.97 44.1134 43.7854 43.7909 4086 42.5037 down down correct
GSY.US Invesco Ultra Short Duration ETF 20190722 0 50.36 50.36 50.34 50.35 290207 48.6571 down down correct
GTO.US Invesco Total Return Bond ETF 20190722 0 53.29 53.3699 53.2601 53.33 12867 49.5196 up up correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20190722 0 33 33.07 32.9 32.98 180560 30.1981 down down correct
GURU.US Global X Guru Index ETF 20190722 0 34.0113 34.0699 33.99 33.995 3206 32.9502 down down correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20190722 0 5.24 5.4 5.03 5.22 8766321 2072.789 down down correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20190722 0 58.76 58.88 58.661 58.785 1967 58.5255 up down incorrect
GWX.US SPDR S&P International Small Cap ETF 20190722 0 29.93 30.1 29.93 29.99 105397 27.9835 up down incorrect
GXC.US SPDR Index Shares Funds 20190722 0 95.3 95.74 94.9809 95.1 33378 92.0829 down down correct
GXF.US Global X FTSE Nordic Region ETF 20190722 0 20.794 20.794 20.4713 20.63 423 20.1531 down down correct
GXG.US Global X MSCI Colombia ETF 20190722 0 9.76 9.79 9.68 9.73 34131 36.55 down down correct
GYLD.US Arrow Dow Jones Global Yield ETF 20190722 0 16.32 16.32 16.17 16.22 6423 13.7258 down down correct
HACK.US ETF Series Solutions 20190722 0 41.51 41.7099 41.31 41.39 113855 40.4184 down up incorrect
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20190722 0 28.31 28.31 28.042 28.042 500 27.1512 down down correct
HAP.US VanEck Vectors Natural Resources ETF 20190722 0 36.625 36.64 36.5371 36.5648 1839 33.9924 down up incorrect
HAUZ.US DBX ETF Trust 20190722 0 28.99 28.99 28.8 28.83 53400 25.7994 down down correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20190722 0 26.8435 26.86 26.8324 26.8345 2845 25.2163 down down correct
HDAW.US DBX ETF Trust 20190722 0 24.65 24.69 24.65 24.685 4047 21.9946 up down incorrect
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20190722 0 22.761 22.8203 22.761 22.805 49812 20.5462 up up correct
HDG.US ProShares Hedge Replication ETF 20190722 0 45.5183 45.5183 45.4792 45.4792 573 45.2182 down down correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20190722 0 6.49 6.54 6.47 6.53 53016 64.4795 up up correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20190722 0 33.77 33.77 33.68 33.68 36328 31.4856 down down correct
HDV.US iShares Core High Dividend ETF 20190722 0 94.83 94.83 94.22 94.51 196925 85.6484 down up incorrect
HEDJ.US WisdomTree Europe Hedged Equity Fund 20190722 0 66.5 66.6 66.37 66.53 188432 63.0711 up up correct
HEWC.US iShares Trust 20190722 0 26.5 26.537 26.5 26.537 1140 23.7543 up up correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20190722 0 29.97 29.97 29.9 29.96 89230 28.6192 down down correct
HEWU.US iShares Trust 20190722 0 24.1285 24.1285 24.1285 24.1285 3 22.0846
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20190722 0 30.25 30.26 30.1649 30.24 191649 27.988 down up incorrect
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20190722 0 20.46 20.46 20.3873 20.42 50208 19.1281 down down correct
HIPS.US GraniteShares HIPS US High Income ETF 20190722 0 16.93 16.95 16.93 16.95 4343 13.7567 up up correct
HJPX.US iShares Currency Hedged JPX 20190722 0 27.068 27.068 27.068 27.068 2 25.705
HMOP.US Hartford Municipal Opportunities ETF 20190722 0 41.78 41.81 41.7601 41.79 6968 38.493 up up correct
HOLD.US AdvisorShares Trust 20190722 0 99.805 99.805 99.805 99.805 1 96.7315
HOMZ.US ETF Series Solutions 20190722 0 26.7033 26.7033 26.6051 26.6051 1372 25.1515 down down correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20190722 0 28.65 28.7 28.63 28.6833 5257 26.5984 up up correct
HSPX.US Global X S&P 500 Covered Call ETF 20190722 0 2386.7 2398.2 2385.36 2389.9 27496 2381.9388 up down incorrect
HTAB.US Hartford Exchange 20190722 0 20.981 20.99 20.981 20.99 200 20.2802 up up correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20190722 0 24.67 24.87 24.67 24.755 10200 24.755 up up correct
HTRB.US Hartford Total Return Bond ETF 20190722 0 40.85 40.925 40.85 40.8958 4414 36.9052 up up correct
HTUS.US Exchange Traded Concepts Trust 20190722 0 25.25 25.2555 25.17 25.2214 12765 23.9403 down up incorrect
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20190722 0 26.8521 26.88 26.7801 26.7877 28574 25.7724 down down correct
HYDW.US DBX ETF Trust 20190722 0 50.14 50.2 50.14 50.197 3600 45.3331 up up correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20190722 0 23.79 23.85 23.77 23.81 39228 20.772 up down incorrect
HYG.US iShares Trust 20190722 0 86.69 86.88 86.65 86.88 12852785 77.1444 up up correct
HYGH.US iShares U.S. ETF Trust 20190722 0 88.3 88.5351 88.3 88.5351 7203 79.9171 up up correct
HYGV.US FlexShares Trust 20190722 0 48.44 48.46 48.4 48.455 3000 41.6227 up up correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20190722 0 49.92 50.019 49.91 49.98 740970 35.2006 up up correct
HYLD.US Exchange Listed Funds Trust 20190722 0 34.74 34.76 34.69 34.71 15413 29.0121 down down correct
HYLV.US IQ S&P High Yield Low Volatility Bond ETF 20190722 0 25.11 25.119 25.08 25.0974 14536 22.7942 down down correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20190722 0 58.5 58.5592 58.4555 58.49 54933 53.5573 down down correct
HYS.US PIMCO 0 20190722 0 99.97 100.22 99.97 100.22 247785 90.0032 up up correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20190722 0 48.4601 48.53 48.4601 48.51 1090 40.9902 up down incorrect
IAI.US iShares U.S. Broker 20190722 0 65.81 66.16 65.58 66.05 20827 63.3234 up down incorrect
IAK.US iShares U.S. Insurance ETF 20190722 0 71.585 71.73 71.41 71.4542 3122 67.4111 down up incorrect
IAT.US iShares U.S. Regional Banks ETF 20190722 0 46.4 46.5 46.14 46.41 189666 43.1444 up up correct
IAU.US iShares Gold Trust 20190722 0 13.65 13.68 13.62 13.63 13596171 27.1469 down down correct
IBCE.US iShares iBonds Mar 2023 Term Corporate ex 20190722 0 24.46 24.46 24.46 24.46 74 23.0881
IBD.US Northern Lights Fund Trust IV 20190722 0 25.6 25.6 25.48 25.495 16358 24.3821 down down correct
IBDD.US iShares iBonds Mar 2023 Term Corporate ETF 20190722 0 26.7355 26.7355 26.6584 26.685 1771 25.1552 down down correct
IBDM.US iShares Trust 20190722 0 24.91 24.91 24.89 24.9 159940 23.8238 down down correct
IBDN.US iShares Trust 20190722 0 25.2 25.2 25.17 25.18 98584 23.8115 down down correct
IBDO.US iShares iBonds Dec 2023 Term Corporate ETF 20190722 0 25.4 25.41 25.37 25.41 133626 23.931 up up correct
IBDP.US iShares iBonds Dec 2024 Term Corporate ETF 20190722 0 25.47 25.47 25.42 25.45 109755 23.9899 down down correct
IBDQ.US iShares iBonds Dec 2025 Term Corporate ETF 20190722 0 25.59 25.59 25.54 25.58 81671 24.0451 down down correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20190722 0 25.01 25.05 25 25.01 26677 23.4737
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20190722 0 25.39 25.47 25.39 25.45 35274 23.847 up up correct
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20190722 0 27.03 27.2 27.03 27.1497 17251 25.388 up up correct
IBMJ.US iShares iBonds Dec 2021 Term Muni Bond ETF 20190722 0 25.83 25.84 25.81 25.83 27010 25.1297
IBMK.US iShares iBonds Dec 2022 Term Muni Bond ETF 20190722 0 26.16 26.21 26.16 26.185 28327 25.319 up up correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20190722 0 34.1 34.1 33.9301 33.95 10408 33.6229 down down correct
IBUY.US Amplify Online Retail ETF 20190722 0 49.74 49.9836 49.66 49.9 27259 49.4906 up up correct
ICOL.US iShares MSCI Colombia ETF 20190722 0 13.6179 13.6179 13.55 13.5721 22909 12.795 down down correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20190722 0 54.9 54.93 54.79 54.88 37333 51.4484 down down correct
IDHQ.US Invesco S&P International Developed Quality ETF 20190722 0 23.78 23.78 23.64 23.75 6067 22.5607 down down correct
IDIV.US Metaurus U.S. Equity Cumulative Dividends Fund 20190722 0 12.03 12.03 11.75 12.01 1316 8.7416 down up incorrect
IDLV.US Invesco S&P International Developed Low Volatility ETF 20190722 0 34.03 34.05 33.94 34.01 61584 30.9185 down up incorrect
IDMO.US Invesco S&P International Developed Momentum ETF 20190722 0 26.47 26.47 26.47 26.47 2020 25.1913
IDNA.US iShares Genomics Immunology and Healthcare ETF 20190722 0 27.49 27.55 27.474 27.474 700 26.9831 down down correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20190722 0 25.91 25.9638 25.8593 25.9 16795 23.454 down up incorrect
IDRV.US iShares Trust 20190722 0 24.24 24.24 24.225 24.225 200 23.684 down down correct
IDU.US iShares U.S. Utilities ETF 20190722 0 152.64 152.64 151.1 151.96 31569 70.7084 down down correct
IDX.US VanEck Vectors Indonesia Index ETF 20190722 0 23.51 23.6125 23.51 23.54 3500 22.444 up up correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20190722 0 51.6 51.68 51.44 51.52 10079447 47.8802 down down correct
IEUR.US iShares Core MSCI Europe ETF 20190722 0 46.11 46.28 46.11 46.21 300577 43.5525 up up correct
IEV.US iShares Trust 20190722 0 43.76 43.808 43.68 43.75 65640 41.4849 down down correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20190722 0 20.74 21.2 20.74 21.14 80658 20.0156 up up correct
IG.US Principal Exchange 20190722 0 26.25 26.25 26.25 26.25 173 23.533
IGBH.US iShares Interest Rate Hedged Long 20190722 0 24.71 24.75 24.666 24.72 18698 23.0743 up up correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20190722 0 63.79 63.79 63.64 63.7 111976 58.5862 down down correct
IGM.US iShares Expanded Tech Sector ETF 20190722 0 222.89 224.79 222.89 224.37 70985 222.4097 up up correct
IGN.US iShares North American Tech 20190722 0 56.28 56.45 56.15 56.2213 18816 55.5063 down down correct
IHAK.US iShares Cybersecurity and Tech ETF 20190722 0 26.98 27.22 26.98 27.072 14200 26.6632 up down incorrect
IHDG.US WisdomTree Trust 20190722 0 33.25 33.3 33.23 33.2834 21155 31.3569 up up correct
IHE.US iShares U.S. Pharmaceuticals ETF 20190722 0 145.72 145.72 144.66 145.08 4504 139.6568 down down correct
IHF.US iShares U.S. Healthcare Providers ETF 20190722 0 177.97 178.5718 176.79 176.92 50178 173.7546 down down correct
IHI.US iShares U.S. Medical Devices ETF 20190722 0 244.49 246.34 244.49 245.08 96320 40.5358 up up correct
IHY.US VanEck Vectors International High Yield Bond ETF 20190722 0 24.68 24.74 24.68 24.73 8676 22.0114 up up correct
IIGD.US Invesco Investment Grade Defensive ETF 20190722 0 26.04 26.06 26.0209 26.0209 1472 24.513 down down correct
IIGV.US Invesco Exchange 20190722 0 26.72 26.81 26.67 26.68 57800 24.5398 down down correct
IJH.US iShares Trust 20190722 0 193.82 194.3 193.1822 193.32 761735 186.0106 down up incorrect
IJJ.US iShares S&P Mid 20190722 0 159.23 159.505 158.37 158.48 56396 75.3177 down up incorrect
IJK.US iShares S&P Mid 20190722 0 56.5875 56.75 56.5175 56.54 172400 55.3863 down down correct
IJR.US iShares Core S&P Small 20190722 0 77.44 77.785 77.0301 77.17 1844227 74.1774 down down correct
IJS.US iShares S&P Small 20190722 0 146.35 146.94 145.34 145.63 92247 69.9331 down up incorrect
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20190722 0 23.09 23.15 23.0501 23.1201 35523 22.8911 up up correct
ILCB.US iShares Morningstar U.S. Equity ETF 20190722 0 41.605 41.7575 41.605 41.7125 25200 40.1611 up up correct
ILCG.US iShares Morningstar Growth ETF 20190722 0 39.188 39.346 39.14 39.258 53000 38.8528 up up correct
ILCV.US iShares Morningstar Value ETF 20190722 0 54.765 54.815 54.67 54.695 32200 50.8993 down up incorrect
ILF.US iShares Latin America 40 ETF 20190722 0 34.55 34.65 34.38 34.47 646123 30.6734 down down correct
ILTB.US iShares Trust 20190722 0 66 66.01 65.7536 65.84 86521 60.6862 down down correct
IMCB.US iShares Morningstar Mid 20190722 0 195.49 195.5817 194.95 195.057 10364 47.1933 down down correct
IMCG.US iShares Morningstar Mid 20190722 0 257.03 257.98 256.47 256.47 197694 42.4154 down down correct
IMTB.US iShares Core 5 20190722 0 50.26 50.4 50.26 50.3 2859 47.1436 up down incorrect
IMTM.US iShares MSCI Intl Momentum Factor ETF 20190722 0 29.7504 29.85 29.7501 29.81 20947 27.8215 up down incorrect
INCO.US Columbia India Consumer ETF 20190722 0 38.93 38.998 38.8 38.804 14913 36.1679 down down correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20190722 0 68.36 68.36 67.6869 67.88 43193 66.1229 down down correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20190722 0 31.5 31.7199 31.47 31.4906 17236 30.0145 down down correct
INKM.US SSGA Active Trust 20190722 0 33.33 33.3835 33.33 33.35 4671 30.0511 up up correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20190722 0 26.17 26.19 26.1 26.13 247023 23.9797 down up incorrect
IOO.US iShares Global 100 ETF 20190722 0 49.28 49.46 49.24 49.46 10200 47.4916 up up correct
IPAC.US iShares Core MSCI Pacific ETF 20190722 0 56.0975 56.169 55.95 56.12 29019 52.1074 up up correct
IPAY.US ETF Series Solutions 20190722 0 48.6 48.86 48.5 48.69 270203 48.6752 up up correct
IPO.US Renaissance IPO ETF 20190722 0 32.49 32.6031 32.39 32.56 58821 32.4 up up correct
IPOS.US Renaissance International IPO ETF 20190722 0 21.22 21.22 21.22 21.22 0 21.1346
IQDE.US FlexShares International Quality Dividend Defensive Index Fund 20190722 0 21.9599 21.9599 21.92 21.935 4917 19.8884 down down correct
IQDF.US FlexShares International Quality Dividend Index Fund 20190722 0 23.08 23.08 23.01 23.045 100858 20.8572 down down correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20190722 0 24.5619 24.5619 24.551 24.551 1400 22.4188 down down correct
IQIN.US IQ 500 International ETF 20190722 0 26.6661 26.6661 26.6661 26.6661 0 25.3921
IQLT.US iShares MSCI Intl Quality Factor ETF 20190722 0 30.14 30.17 30.0807 30.15 53110 28.7041 up up correct
IRBO.US iShares Robotics and Artificial Intelligence Multisector ETF 20190722 0 24.95 25.11 24.95 25.05 17484 24.2644 up up correct
ISCB.US iShares Morningstar Small 20190722 0 173.13 174.05 173.13 173.3905 3270 41.788 up up correct
ISCF.US iShares Trust 20190722 0 29.1 29.19 29.1 29.142 13254 26.9094 up up correct
ISCG.US iShares Morningstar Small 20190722 0 34.5 34.5583 34.32 34.32 84600 33.9939 down down correct
ISCV.US iShares Morningstar Small 20190722 0 45.0933 45.0933 44.7933 44.8333 19800 42.1719 down down correct
ISRA.US VanEck Vectors Israel ETF 20190722 0 32.7863 32.7863 32.76 32.76 732 31.8335 down down correct
ISZE.US iShares MSCI Intl Size Factor ETF 20190722 0 26.2563 26.2563 26.2422 26.2422 839 23.7958 down down correct
ITEQ.US BlueStar Israel Technology ETF 20190722 0 40.38 40.6001 40.38 40.4704 8253 40.1926 up up correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20190722 0 67.56 67.715 67.43 67.63 772342 64.8916 up up correct
IVE.US iShares Trust 20190722 0 117.98 118.18 117.69 118.04 369869 111.2669 up down incorrect
IVES.US ETF Managers Trust 20190722 0 34.61 34.713 34.61 34.705 2200 34.2455 up up correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20190722 0 23 23.07 22.96 23 35639 21.5164
IVOG.US Vanguard S&P Mid 20190722 0 140.65 140.842 140.3304 140.3483 12296 136.9788 down down correct
IVOL.US Krane Shares Trust 20190722 0 26.05 26.07 26.05 26.055 13800 23.9812 up up correct
IVOO.US Vanguard Admiral Funds 20190722 0 130.94 131.26 130.551 130.59 12522 125.9293 down down correct
IVOV.US Vanguard S&P Mid 20190722 0 122.3 122.43 121.56 121.61 16237 114.4507 down down correct
IVV.US iShares Core S&P 500 ETF 20190722 0 299.33 300.21 298.77 299.58 2571272 286.7186 up up correct
IVW.US iShares S&P 500 Growth ETF 20190722 0 182.49 183.2 182.22 182.73 280044 44.5442 up up correct
IWB.US iShares Russell 1000 ETF 20190722 0 165.46 165.91 165.18 165.58 341307 159.3954 up down incorrect
IWC.US iShares Micro 20190722 0 91.46 91.95 90.88 91.06 75024 88.4911 down up incorrect
IWD.US iShares Russell 1000 Value ETF 20190722 0 128.41 128.44 127.9 128.21 774112 121.0762 down down correct
IWF.US iShares Russell 1000 Growth ETF 20190722 0 161.43 162.24 161.39 161.91 701098 158.7966 up up correct
IWL.US iShares Russell Top 200 ETF 20190722 0 69.24 69.32 69.096 69.2944 10328 66.6213 up down incorrect
IWM.US iShares Trust 20190722 0 154.24 154.7 153.4 153.68 14481912 149.0239 down down correct
IWN.US iShares Russell 2000 Value ETF 20190722 0 118.72 119.1 117.98 118.23 526829 112.7647 down down correct
IWO.US iShares Russell 2000 Growth ETF 20190722 0 200.99 201.9 200.33 200.56 367233 197.8142 down down correct
IWP.US iShares Russell Mid 20190722 0 145.97 146.5776 145.89 145.95 158378 72.1619 down down correct
IWR.US iShares Russell Mid 20190722 0 56.57 56.635 56.41 56.42 865333 54.418 down up incorrect
IWS.US iShares Russell Mid 20190722 0 89.4 89.4 89.015 89.13 225855 84.7498 down down correct
IWV.US iShares Russell 3000 ETF 20190722 0 174.87 175.31 174.56 174.96 87098 168.659 up up correct
IWX.US iShares Russell Top 200 Value ETF 20190722 0 54.88 54.95 54.71 54.8709 17277 51.6923 down down correct
IWY.US iShares Russell Top 200 Growth ETF 20190722 0 87.68 88.0851 87.68 87.94 36769 86.1465 up up correct
IXC.US iShares Global Energy ETF 20190722 0 31.92 32.03 31.79 31.94 97510 27.9275 up down incorrect
IXG.US iShares Global Financials ETF 20190722 0 64.4 64.4895 64.275 64.446 12897 61.142 up up correct
IXJ.US iShares Global Healthcare ETF 20190722 0 61.28 61.28 61.07 61.08 79571 59.1014 down down correct
IXN.US iShares Global Tech ETF 20190722 0 184.8 186.35 184.76 186.23 31735 30.4429 up down incorrect
IXP.US iShares Global Comm Services ETF 20190722 0 57.75 57.75 57.41 57.71 311426 55.6925 down down correct
IXSE.US WisdomTree India ex 20190722 0 24.065 24.065 24.065 24.065 0 24.0155
IYC.US iShares U.S. Consumer Services ETF 20190722 0 222.17 222.2415 221.1249 221.46 215288 54.3767 down down correct
IYE.US iShares U.S. Energy ETF 20190722 0 33.78 34 33.62 33.89 179394 29.6227 up up correct
IYF.US iShares U.S. Financials ETF 20190722 0 127.11 127.53 126.83 127.28 277019 60.9395 up up correct
IYG.US iShares U.S. Financial Services ETF 20190722 0 136.79 137.66 136.58 137.48 44386 131.6838 up up correct
IYH.US iShares U.S. Healthcare ETF 20190722 0 193.88 193.93 193.11 193.2 61268 187.3232 down down correct
IYK.US iShares U.S. Consumer Goods ETF 20190722 0 124.83 124.92 123.92 123.9762 7605 118.3075 down down correct
IYM.US iShares U.S. Basic Materials ETF 20190722 0 95.01 95.27 94.6137 94.83 29839 90.612 down down correct
IYR.US iShares U.S. Real Estate ETF 20190722 0 88.08 88.14 87.49 87.76 5279957 81.8818 down down correct
IYW.US iShares U.S. Technology ETF 20190722 0 205.25 207.44 205.25 207.05 61849 50.9855 up down incorrect
IYY.US iShares Dow Jones U.S. ETF 20190722 0 148.28 148.71 148.1 148.4216 12828 71.4472 up up correct
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20190722 0 52.82 52.82 52.738 52.74 43550 50.1968 down down correct
JDIV.US JPMorgan U.S. Dividend ETF 20190722 0 26.4609 26.4609 26.41 26.4109 1314 24.0824 down up incorrect
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20190722 0 16.9 16.9 16.25 16.52 3564844 406.6098 down down correct
JETS.US U.S. Global Jets ETF 20190722 0 31.29 31.54 31.29 31.35 5200 30.7625 up down incorrect
JHCS.US John Hancock Exchange 20190722 0 26.97 26.97 26.92 26.92 600 26.2991 down down correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20190722 0 25.75 25.75 25.6812 25.6812 4172 24.1306 down down correct
JHMA.US John Hancock Exchange 20190722 0 32.665 32.665 32.61 32.628 775 31.2543 down down correct
JHMC.US John Hancock Multifactor Consumer Discretionary ETF 20190722 0 33.99 34.025 33.97 34.025 766 33.4485 up up correct
JHMD.US John Hancock Multifactor Developed International ETF 20190722 0 28.16 28.23 28.16 28.185 2122 26.4384 up up correct
JHME.US John Hancock Exchange 20190722 0 24.22 24.33 24.18 24.2981 801 21.8095 up up correct
JHMF.US John Hancock Multifactor Financials ETF 20190722 0 38.56 38.56 38.4549 38.524 864 36.6773 down down correct
JHMH.US John Hancock Multifactor Health Care ETF 20190722 0 34.0384 34.06 33.9466 33.9466 2017 32.5829 down down correct
JHMI.US John Hancock Exchange 20190722 0 37.11 37.11 37.1023 37.1023 134 36.0617 down down correct
JHML.US John Hancock Multifactor Large Cap ETF 20190722 0 38.32 38.38 38.2406 38.29 26636 36.8318 down down correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20190722 0 36.93 36.96 36.789 36.81 45243 35.8827 down down correct
JHMS.US John Hancock Exchange 20190722 0 28.34 28.34 28.2 28.214 2249 26.6575 down down correct
JHMT.US John Hancock Multifactor Technology ETF 20190722 0 51.33 51.6633 51.33 51.57 4783 50.3743 up up correct
JHMU.US John Hancock Exchange 20190722 0 32.14 32.36 32.14 32.2413 1425 29.8891 up up correct
JHSC.US John Hancock Multifactor Small Cap ETF 20190722 0 26.34 26.34 26.2221 26.2301 4839 25.4407 down down correct
JIGB.US J.P. Morgan Exchange 20190722 0 54.446 54.446 54.44 54.44 1500 48.8826 down down correct
JJA.US iPath Series B Bloomberg Agriculture Subindex Total Return ETN 20190722 0 44.28 44.28 43.7551 43.7551 270 14.585 down up incorrect
JJC.US iPath Series B Bloomberg Copper Subindex Total Return ETN 20190722 0 42.32 42.32 42.1527 42.1527 451 14.0509 down down correct
JJE.US iPath Series B Bloomberg Energy Subindex Total Return ETN 20190722 0 45.1191 45.1191 45.1191 45.1191 0 45.1191
JJG.US iPath Series B Bloomberg Grains Subindex Total Return ETN 20190722 0 47.16 47.17 46.512 46.512 1800 46.512 down up incorrect
JJM.US iPath® Bloomberg Industrial Metals Subindex Total Return(SM) ETN 20190722 0 43.7715 43.7715 43.7715 43.7715 69 43.7715
JJN.US iPath Series B Bloomberg Nickel Subindex Total Return ETN 20190722 0 57.35 57.35 56.93 56.93 229 18.9767 down up incorrect
JJP.US iPath® Bloomberg Precious Metals Subindex Total Return(SM) ETN 20190722 0 51.0617 51.0617 51.0617 51.0617 87 51.0617
JJS.US iPath Series B Bloomberg Softs Subindex Total Return ETN 20190722 0 38.2774 38.2774 38.2774 38.2774 50 38.2774
JJT.US iPath Series B Bloomberg Tin Subindex Total Return ETN 20190722 0 45.6247 45.6247 45.6247 45.6247 0 45.6247
JJU.US iPath® Series B Bloomberg Aluminum Subindex Total Return ETN 20190722 0 41.76 41.76 41.3212 41.3212 144 41.3212 down down correct
JKD.US iShares Morningstar U.S. Equity ETF 20190722 0 166.42 167.03 166.42 166.85 6259 162.679 up up correct
JKE.US iShares Morningstar Growth ETF 20190722 0 195.94 196.73 195.7 196.2857 10626 194.977 up up correct
JKF.US iShares Morningstar Value ETF 20190722 0 109.53 109.63 109.3409 109.39 16137 104.0284 down down correct
JKG.US iShares Morningstar Mid 20190722 0 195.49 195.5817 194.95 195.057 10364 190.9442 down down correct
JKJ.US iShares Morningstar Small 20190722 0 173.13 174.05 173.13 173.3905 3270 169.2848 up up correct
JKK.US iShares Morningstar Small 20190722 0 207 207.35 205.92 205.92 14050 205.2296 down down correct
JMBS.US Janus Henderson Mortgage 20190722 0 52.08 52.08 52.0501 52.065 8175 48.8875 down up incorrect
JMIN.US JPMorgan U.S. Minimum Volatility ETF 20190722 0 29.62 29.62 29.424 29.4418 26280 27.8088 down down correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20190722 0 29.51 29.51 29.4511 29.4511 7687 28.7653 down up incorrect
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20190722 0 108.24 108.48 108.22 108.47 4838217 95.8861 up up correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20190722 0 83.5 86.73 83.5 85.66 2466614 849.0585 up down incorrect
JO.US iPath Series B Bloomberg Coffee Subindex Total Return ETN 20190722 0 36.98 36.98 36 36.026 51900 36.026 down down correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20190722 0 56.1 56.26 55.99 55.99 25443 50.6346 down down correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20190722 0 54.19 54.2434 54.11 54.19 49628 49.4197
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20190722 0 50.1113 50.2221 50.1113 50.2221 1099 45.1399 up up correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20190722 0 66.91 67.0313 66.7701 66.7701 5269 63.8742 down down correct
JPN.US Xtrackers Japan JPX 20190722 0 26.494 26.4951 26.4644 26.4644 568 25.1076 down down correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20190722 0 30.68 30.68 30.45 30.51 26035 29.4152 down down correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20190722 0 75.9 75.9 75.5401 75.64 21391 71.6543 down down correct
JPXN.US iShares JPX 20190722 0 58.57 58.61 58.57 58.5809 481 55.6319 up up correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20190722 0 29.4 29.44 29.37 29.3731 2748 28.1972 down down correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20190722 0 42.82 42.8409 42.6589 42.7988 3579 41.2457 down down correct
JVAL.US JPMorgan U.S. Value Factor ETF 20190722 0 26.96 26.96 26.8208 26.8208 334 25.0653 down down correct
JXI.US iShares Global Utilities ETF 20190722 0 55.02 55.02 54.75 54.9176 1623 51.0243 down down correct
KALL.US KraneShares MSCI All China Index ETF 20190722 0 24.5202 24.5202 24.5202 24.5202 0 23.9157
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20190722 0 20.75 20.815 20.72 20.815 11154 20.4067 up up correct
KBA.US KraneShares Trust 20190722 0 30.55 30.66 30.46 30.46 63517 29.7937 down down correct
KBE.US SPDR S&P Bank ETF 20190722 0 43.47 43.48 43.07 43.29 4163144 40.4781 down down correct
KBND.US KraneShares Bloomberg Barclays China Bond Inclusion Index ETF 20190722 0 33.4 33.439 33.29 33.35 2300 31.4432 down down correct
KCCB.US KraneShares Trust 20190722 0 41.01 41.01 41.01 41.01 0 36.3044
KCE.US SPDR S&P Capital Markets ETF 20190722 0 56.6 56.81 56.53 56.74 900 53.7971 up up correct
KCNY.US KraneShares Trust 20190722 0 33.4 33.439 33.29 33.35 2344 31.7609 down down correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20190722 0 22.45 22.45 22.31 22.3795 782 21.4818 down down correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20190722 0 25.51 25.51 25.51 25.51 0 24.8224
KFYP.US KraneShares CICC China Leaders 100 Index ETF 20190722 0 27.9751 28.2864 27.89 28.01 14475 27.2288 up up correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20190722 0 18.7013 18.8 18.7013 18.7156 1165 17.6409 up up correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20190722 0 41.01 41.01 41.01 41.01 0 35.9261
KIE.US SPDR S&P Insurance ETF 20190722 0 34.52 34.57 34.36 34.38 151467 32.6161 down down correct
KLCD.US KFA Large Cap Quality Dividend Index ETF 20190722 0 25.55 25.66 25.55 25.575 5100 24.7939 up up correct
KLDW.US Knowledge Leaders Developed World ETF 20190722 0 33.36 33.39 33.31 33.3374 6493 32.6479 down down correct
KMED.US KraneShares Emerging Markets Healthcare Index ETF 20190722 0 20.74 20.74 20.74 20.74 0 20.3845
KNOW.US Direxion All Cap Insider Sentiment Shares 20190722 0 185.6 189.6 182 187 47217 186.0106 up up correct
KOIN.US Capital Link NextGen Protocol ETF 20190722 0 28.04 28.04 28.01 28.03 626 27.0319 down down correct
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20190722 0 30.7 30.7 29.28 29.84 96552 29.84 down down correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20190722 0 33.91 33.91 33.7133 33.7772 5721 32.812 down down correct
KORP.US American Century Diversified Corporate Bond ETF 20190722 0 50.8061 50.8537 50.8061 50.8287 2428 47.501 up up correct
KORU.US Direxion Shares ETF Trust 20190722 0 21.53 21.56 21.4 21.46 15752 21.1103 down up incorrect
KRE.US SPDR S&P Regional Banking ETF 20190722 0 53.22 53.26 52.65 52.98 3864467 49.3597 down down correct
KSA.US iShares MSCI Saudi Arabia ETF 20190722 0 33.5 33.5 33.26 33.33 260086 31.7605 down down correct
KSCD.US KFA Small Cap Quality Dividend Index ETF 20190722 0 25.133 25.133 25.076 25.076 500 24.5181 down down correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20190722 0 20.27 20.4015 20.27 20.32 2970 20.2694 up up correct
KWEB.US KraneShares CSI China Internet ETF 20190722 0 42.83 42.95 42.515 42.61 1211217 42.444 down down correct
KXI.US iShares Global Consumer Staples ETF 20190722 0 53.93 53.93 53.6701 53.77 21558 50.713 down down correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20190722 0 19.15 19.41 18.66 19.07 2068249 379.0132 down down correct
LABU.US Direxion Shares ETF Trust 20190722 0 46.2 47.5 45.68 46.54 1514956 46.5228 up up correct
LBJ.US Direxion Daily Latin America Bull 2X Shares 20190722 0 24.61 24.9782 24.54 24.6492 1406 480.478 up down incorrect
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20190722 0 100.14 100.24 100.14 100.215 28127 95.5726 up up correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20190722 0 46.96 47.01 46.8 46.87 883904 43.1833 down down correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20190722 0 109.64 109.75 109.3021 109.4101 94943 103.873 down down correct
LGOV.US First Trust Exchange 20190722 0 27.28 27.28 27.22 27.22 300 25.0467 down down correct
LIT.US Global X Funds 20190722 0 26.45 26.6 26.38 26.41 94582 25.9535 down down correct
LOUP.US Innovator ETFs Trust 20190722 0 24.14 24.2845 24.14 24.28 4670 24.28 up up correct
LOWC.US SPDR MSCI ACWI Low Carbon Target ETF 20190722 0 92.8128 92.8128 92.7381 92.7381 1409 88.5569 down down correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20190722 0 124.25 124.27 124.09 124.15 4464839 116.1374 down down correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20190722 0 93.89 94.12 93.89 94.1 4585 89.0686 up up correct
LRGF.US iShares MSCI USA Multifactor ETF 20190722 0 32.24 32.28 32.16 32.195 105833 30.9647 down down correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20190722 0 24.9 24.9721 24.9 24.9046 7388 23.6859 up up correct
LSST.US Natixis ETF Trust 20190722 0 25.2381 25.25 25.2381 25.25 289 23.3082 up up correct
LTL.US ProShares Ultra Telecommunications 20190722 0 42.284 42.284 42.284 42.284 81 40.7449
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20190722 0 70.43 70.43 70.05 70.15 13299 65.8834 down down correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20190722 0 23.42 23.42 23.3959 23.3959 3523 21.9028 down down correct
MCRO.US IQ Hedge Macro Tracker ETF 20190722 0 26.33 26.33 26.31 26.31 250 25.3169 down down correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20190722 0 353.5 354.34 352.29 352.55 713053 341.319 down down correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20190722 0 54.3 54.46 54.2239 54.28 53653 53.0254 down down correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20190722 0 51.03 51.1443 50.81 50.84 44135 48.255 down down correct
MENV.US AdvisorShares Trust 20190722 0 25.88 25.94 25.88 25.94 500 24.3464 up up correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20190722 0 10.11 10.11 9.65 9.74 406359 115.3092 down up incorrect
MFDX.US PIMCO RAFI Dynamic Multi 20190722 0 24.66 24.7 24.66 24.6889 9247 23.4472 up up correct
MFEM.US PIMCO RAFI Dynamic Multi 20190722 0 24.05 24.05 23.97 23.99 19763 19.0327 down down correct
MFUS.US PIMCO RAFI Dynamic Multi 20190722 0 29.41 29.4499 29.35 29.3751 11214 28.1435 down down correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20190722 0 102.97 103.28 102.8075 103.1099 58864 99.0685 up up correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20190722 0 132.73 133.41 132.68 133.17 112806 130.7902 up down incorrect
MGV.US Vanguard World Fund 20190722 0 81.23 81.3 80.92 81.12 103394 75.9359 down down correct
MIDF.US iShares MSCI USA Mid 20190722 0 27.022 27.022 27.022 27.022 0 26.1206
MIDU.US Direxion Shares ETF Trust 20190722 0 42.49 42.82 42.17 42.24 31662 42.0615 down down correct
MINC.US AdvisorShares Trust 20190722 0 48.4025 48.58 48.4025 48.45 9796 45.954 up up correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20190722 0 101.7 101.71 101.7 101.71 731415 98.8768 up up correct
MJ.US ETFMG Alternative Harvest ETF 20190722 0 29.79 29.83 29.28 29.48 488602 26.8674 down down correct
MJX.US ETFMG Alternative Harvest ETF 20190722 0 0.09 0.09 0.09 0.09 8000 0.0356
MLPA.US Global X MLP ETF 20190722 0 9 9.14 9 9.14 131196 42.1243 up up correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20190722 0 22.6219 22.6219 22.6219 22.6219 0 18.1822
MLPO.US Credit Suisse S&P MLP Index ETN 20190722 0 13.9072 13.9072 13.9072 13.9072 1 11.3413
MLPX.US Global X MLP & Energy Infrastructure ETF 20190722 0 12.97 13.095 12.97 13.06 166050 32.753 up down incorrect
MMIN.US IQ MacKay Municipal Insured ETF 20190722 0 26.1359 26.15 26.11 26.135 1736 24.7915 down down correct
MMIT.US IndexIQ Active ETF Trust 20190722 0 26.15 26.17 26.14 26.14 6947 24.454 down up incorrect
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20190722 0 129.9 130.155 129.8919 130.0658 879 125.7861 up up correct
MNA.US IQ Merger Arbitrage ETF 20190722 0 31.6 31.64 31.52 31.54 170450 30.8261 down down correct
MOO.US VanEck Vectors Agribusiness ETF 20190722 0 67.1 67.1499 66.9167 66.98 50425 64.6044 down down correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20190722 0 23.32 23.32 23.16 23.29 54885 19.0203 down down correct
MUB.US iShares Trust 20190722 0 113.44 113.48 113.41 113.44 393925 107.7787
MUNI.US PIMCO ETF Trust 20190722 0 55.01 55.0485 54.92 55.03 17255 52.571 up up correct
MUST.US Columbia Multi 20190722 0 21.5099 21.57 21.5099 21.53 1312 20.4105 up up correct
MVV.US ProShares Ultra MidCap400 20190722 0 40.59 40.5949 40.25 40.26 9243 39.7979 down up incorrect
MXDU.US Nationwide Maximum Diversification U.S. Core Equity ETF 20190722 0 29.5 29.5 29.4818 29.4818 400 28.1699 down down correct
MXI.US iShares Global Materials ETF 20190722 0 64.71 64.71 64.39 64.43 2420 60.7151 down down correct
MYY.US ProShares Short MidCap400 20190722 0 42.67 42.8781 42.67 42.8781 827 42.6406 up up correct
MZZ.US ProShares UltraShort MidCap400 20190722 0 16.43 16.4516 16.3511 16.4516 418 65.4309 up up correct
NACP.US Impact Shares Trust I 20190722 0 21.595 21.595 21.595 21.595 10 20.9276
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20190722 0 46.79 47.98 45.63 45.78 32637 45.7321 down down correct
NANR.US SPDR S&P North American Natural Resources ETF 20190722 0 32.71 32.83 32.64 32.7804 12582 30.6506 up down incorrect
NERD.US Listed Funds Trust 20190722 0 15.25 15.25 15.08 15.147 11100 14.9394 down down correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20190722 0 26.081 26.081 25.93 25.94 14700 23.7025 down down correct
NFLT.US Virtus Newfleet Multi 20190722 0 24.48 24.49 24.46 24.461 3184 22.5217 down down correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20190722 0 51.11 51.11 50.9425 50.96 60033 47.8786 down up incorrect
NGE.US Global X Funds 20190722 0 13.7 14.04 13.51 13.86 36433 12.8674 up up correct
NIB.US iPath Bloomberg Cocoa Subindex Total Return(SM) ETN 20190722 0 29.36 29.65 29.36 29.6088 8946 29.6088 up down incorrect
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20190722 0 50.2 50.2 50 50.02 1012 46.8109 down down correct
NORW.US Global X MSCI Norway ETF 20190722 0 20.794 20.794 20.4713 20.63 423 20.0716 down up incorrect
NRGD.US MicroSectors U.S. Big Oil Index 20190722 0 476.21 476.21 476.21 476.21 0 476.21
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20190722 0 47.55 47.55 47.3659 47.3659 100 947.318 down down correct
NTSX.US WisdomTree Trust 20190722 0 27.49 27.56 27.47 27.54 16300 26.762 up up correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20190722 0 24.42 24.42 24.395 24.395 1756 22.7409 down down correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20190722 0 25.39 25.39 25.34 25.355 6218 23.9796 down down correct
NUGT.US Direxion Shares ETF Trust 20190722 0 35.41 36.2 34.98 35.89 9391517 178.5283 up up correct
NUSA.US Nuveen Enhanced Yield 1 20190722 0 24.8801 24.895 24.8801 24.895 900 23.4128 up up correct
NYF.US iShares New York Muni Bond ETF 20190722 0 57.03 57.05 57 57.05 17593 54.3323 up up correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20190722 0 23.62 23.64 23.5819 23.5819 2151 22.1403 down down correct
OCIO.US ClearShares OCIO ETF 20190722 0 26.906 26.906 26.906 26.906 0 25.2733
OEF.US iShares S&P 100 ETF 20190722 0 131.88 132.3 131.58 132.1 486016 127.1125 up up correct
OGCP.US Empire State Realty OP L.P 20190722 0 14.5 14.5 14.5 14.5 484 13.7711
OIH.US VanEck Vectors ETF Trust 20190722 0 14.13 14.53 14.13 14.39 524904 275.3958 up down incorrect
OIL.US iPath Series B S&P GSCI Crude Oil Total Return Index ETN 20190722 0 17.23 17.23 17.23 17.23 85 17.23
OLEM.US iPath Pure Beta Crude Oil ETN 20190722 0 17.23 17.23 17.23 17.23 85 17.23
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20190722 0 73.75 73.9 73.7422 73.7422 7762 70.9523 down down correct
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20190722 0 80.6845 80.7996 80.5944 80.5944 2450 76.5623 down down correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20190722 0 71.11 71.11 70.63 70.7412 3347 65.2948 down down correct
ONLN.US ProShares Online Retail ETF 20190722 0 38.21 38.25 37.96 38.2191 7640 37.7234 up up correct
OPER.US ETF Series Solutions 20190722 0 100.205 100.205 100.205 100.205 0 98.3212
OUNZ.US VanEck Merk Gold Trust 20190722 0 13.98 13.997 13.95 13.97 32061 13.97 down down correct
PAK.US Global X MSCI Pakistan ETF 20190722 0 6.22 6.26 6.15 6.21 87130 22.9009 down up incorrect
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20190722 0 141.6 144.76 141.49 144.252 6477 144.252 up down incorrect
PBD.US Invesco Global Clean Energy ETF 20190722 0 12.61 12.6301 12.57 12.6116 2821 12.234 up up correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20190722 0 52.23 52.8469 52.23 52.4691 8861 52.4321 up down incorrect
PBJ.US Invesco Dynamic Food & Beverage ETF 20190722 0 34.06 34.1 33.92 33.9619 7916 32.9804 down down correct
PBP.US Invesco Exchange 20190722 0 21.86 21.93 21.7801 21.87 63554 19.2884 up up correct
PBS.US Invesco Dynamic Media ETF 20190722 0 33.78 33.89 33.72 33.72 7934 33.3729 down down correct
PBW.US Invesco WilderHill Clean Energy ETF 20190722 0 30.23 30.302 30.0515 30.16 13569 29.1248 down down correct
PCEF.US Invesco Exchange 20190722 0 22.8 22.8 22.68 22.71 169311 18.9324 down down correct
PCY.US Invesco Exchange 20190722 0 29.27 29.36 29.27 29.34 841642 26.1701 up up correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20190722 0 29.71 29.81 29.7 29.81 14319 28.0211 up up correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20190722 0 44.05 44.05 43.69 43.69 4003 42.9581 down down correct
PEXL.US Pacer Funds Trust 20190722 0 25.8786 25.8786 25.8786 25.8786 0 25.5748
PFFA.US ETFis Series Trust I 20190722 0 26.15 26.15 25.9 25.9077 26391 20.6444 down down correct
PFFD.US Global X U.S. Preferred ETF 20190722 0 24.8 24.8 24.7 24.73 95193 21.7341 down down correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20190722 0 25.29 25.29 25.21 25.2201 12701 19.9727 down up incorrect
PFFR.US ETFis Series Trust I 20190722 0 24.905 24.9499 24.8 24.9 6381 21.4003 down down correct
PFIG.US Invesco Exchange 20190722 0 25.9 25.92 25.89 25.9 9643 24.0661
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20190722 0 19.97 19.97 19.93 19.95 185377 17.6354 down down correct
PGAL.US Global X MSCI Portugal ETF 20190722 0 10.4983 10.4983 10.49 10.49 915 9.8712 down down correct
PGF.US Invesco Financial Preferred ETF 20190722 0 18.64 18.67 18.626 18.64 320207 16.5454
PGHY.US Invesco Exchange 20190722 0 23.1 23.17 23.1 23.12 46168 20.3203 up up correct
PGM.US iPath Series B Bloomberg Platinum Subindex Total Return ETN 20190722 0 42.06 42.06 42.06 42.06 0 42.06
PGX.US Invesco Preferred ETF 20190722 0 14.82 14.84 14.8 14.81 1457147 138.0442 down down correct
PHB.US Invesco Exchange 20190722 0 18.87 18.89 18.87 18.88 64210 17.2201 up up correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20190722 0 28.4858 28.4858 28.4487 28.4739 480 27.8361 down up incorrect
PHYL.US PGIM Active High Yield Bond ETF 20190722 0 40.925 40.925 40.925 40.925 1 34.645
PHYS.US Sprott Physical Gold Trust 20190722 0 11.47 11.49 11.43 11.46 440549 11.46 down down correct
PICB.US Invesco Exchange 20190722 0 26.62 26.64 26.51 26.52 80516 25.6802 down down correct
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20190722 0 15.83 15.86 15.5201 15.6249 6133 15.6089 down down correct
PIN.US Invesco India ETF 20190722 0 24.63 24.64 24.59 24.62 30750 17.8048 down down correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20190722 0 57.61 57.73 57.3701 57.43 37325 56.1697 down down correct
PKB.US Invesco Dynamic Building & Construction ETF 20190722 0 30.99 31.0573 30.7701 30.7817 26799 30.5041 down down correct
PLAT.US WisdomTree Modern Tech Platforms Fund 20190722 0 26.742 26.742 26.704 26.704 500 26.5889 down down correct
PLTM.US GraniteShares Platinum Trust 20190722 0 8.54 8.54 8.4001 8.51 28774 8.51 down down correct
PPA.US Invesco Aerospace & Defense ETF 20190722 0 65.55 65.7699 65.449 65.67 78327 64.0964 up down incorrect
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20190722 0 80.28 80.44 79.85 80.22 56863 80.22 down up incorrect
PQIN.US PGIM ETF Trust 20190722 0 51.69 51.69 51.69 51.69 0 48.5919
PREF.US Principal Spectrum Preferred Securities Active ETF 20190722 0 97.91 97.9472 97.79 97.79 1308 17.5921 down down correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20190722 0 117.61 117.68 117.1967 117.46 98055 111.3096 down down correct
PSI.US Invesco Dynamic Semiconductors ETF 20190722 0 56.58 57.42 56.58 57.31 41476 56.8563 up up correct
PSJ.US Invesco Dynamic Software ETF 20190722 0 99.75 100.7307 99.75 100.15 84205 94.1046 up down incorrect
PSK.US SPDR ICE Preferred Securities ETF 20190722 0 43.64 43.71 43.63 43.68 142423 38.1942 up down incorrect
PSLV.US Sprott Physical Silver Trust 20190722 0 6.06 6.0899 6.04 6.07 1140437 6.07 up up correct
PSP.US Invesco Exchange 20190722 0 11.95 12.03 11.95 12.01 39583 9.6778 up down incorrect
PSQ.US ProShares Trust 20190722 0 27.55 27.5637 27.36 27.39 553720 27.1415 down up incorrect
PSR.US Invesco Active U.S. Real Estate Fund 20190722 0 90.13 90.13 89.54 89.7914 2508 83.2417 down up incorrect
PST.US ProShares UltraShort 7 20190722 0 19.53 19.57 19.5147 19.565 38006 19.3505 up up correct
PTIN.US Pacer Trendpilot International ETF 20190722 0 25.39 25.39 25.334 25.368 24900 24.9323 down down correct
PULS.US PGIM Ultra Short Bond ETF 20190722 0 50.14 50.14 50.13 50.135 42673 47.9668 down down correct
PUTW.US WisdomTree Trust 20190722 0 27.91 27.99 27.901 27.94 24569 27.1416 up down incorrect
PVI.US Invesco Exchange 20190722 0 24.915 24.915 24.915 24.915 93 24.7534
PWB.US Invesco Dynamic Large Cap Growth ETF 20190722 0 49.84 50 49.805 49.88 27983 49.6297 up up correct
PWC.US Invesco Dynamic Market ETF 20190722 0 99.4 99.4 99.1761 99.1761 995 96.7245 down down correct
PWV.US Invesco Dynamic Large Cap Value ETF 20190722 0 37.49 37.54 37.425 37.475 57254 35.1991 down up incorrect
PWZ.US Invesco Exchange 20190722 0 27.01 27.01 26.9601 27.01 16121 25.5057
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20190722 0 16.37 16.549 16.25 16.41 13514 15.1995 up down incorrect
PXF.US Invesco FTSE RAFI Developed Markets ex 20190722 0 40.41 40.46 40.3033 40.36 29861 37.2182 down down correct
PXH.US Invesco Exchange 20190722 0 21.63 21.68 21.575 21.61 335542 19.4984 down down correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20190722 0 5.68 5.85 5.68 5.785 33058 5.2728 up down incorrect
PXQ.US Invesco Dynamic Networking ETF 20190722 0 60.8961 60.8961 60.7086 60.7086 1461 60.1864 down down correct
PYPE.US UBS ETRACS NYSE Pickens Core Midstream Index ETN 20190722 0 22.7423 22.7423 22.7423 22.7423 0 18.2134
PZA.US Invesco Exchange 20190722 0 26.24 26.24 26.18 26.2 173452 24.6791 down down correct
PZD.US Invesco MSCI Sustainable Future ETF 20190722 0 44.79 45.02 44.77 44.89 5820 44.584 up up correct
PZT.US Invesco Exchange 20190722 0 25.135 25.19 25.0942 25.19 5688 23.6025 up up correct
QAI.US IQ Hedge Multi 20190722 0 30.47 30.49 30.47 30.4744 92725 29.3213 up down incorrect
QARP.US DBX ETF Trust 20190722 0 27.55 27.63 27.51 27.63 3912 26.3964 up up correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20190722 0 45.66 45.66 45.516 45.63 30499 42.5889 down down correct
QDF.US FlexShares Trust 20190722 0 45.42 45.42 45.22 45.31 60169 42.3759 down up incorrect
QDIV.US Global X S&P 500 Quality Dividend ETF 20190722 0 25.1919 25.1919 25.1919 25.1919 111 23.3629
QDYN.US FlexShares Quality Dividend Dynamic Index Fund 20190722 0 44.52 44.59 44.52 44.59 300 41.4031 up up correct
QED.US IndexIQ ETF Trust 20190722 0 21.42 21.42 21.39 21.39 21896 20.0514 down up incorrect
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20190722 0 63.15 63.2313 63.0116 63.0853 39057 59.5824 down down correct
QEMM.US SPDR Index Shares Funds 20190722 0 59.47 59.65 59.3786 59.465 1320 55.3197 down down correct
QGRO.US American Century U.S. Quality Growth ETF 20190722 0 42.65 42.6599 42.59 42.6169 1853 42.2605 down down correct
QID.US ProShares UltraShort QQQ 20190722 0 29.89 29.9 29.45 29.55 1790892 116.7428 down down correct
QINT.US American Century Quality Diversified International ETF 20190722 0 38.89 38.9 38.8483 38.8973 1403 37.1606 up up correct
QLD.US ProShares Ultra QQQ 20190722 0 100.64 102.0899 100.59 101.73 703162 25.4166 up up correct
QLTA.US iShares Aaa 20190722 0 53.71 53.71 53.631 53.68 22474 50.6678 down down correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20190722 0 39.52 39.52 39.519 39.519 4400 38.4315 down down correct
QLVD.US FlexShares Developed Markets ex 20190722 0 24.98 25.04 24.965 24.965 5400 23.7166 down up incorrect
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20190722 0 25.12 25.12 25.08 25.08 6200 23.9229 down down correct
QMN.US IQ Hedge Market Neutral Tracker ETF 20190722 0 26.442 26.445 26.442 26.445 201 25.4865 up up correct
QQQE.US Direxion NASDAQ 20190722 0 50.76 50.956 50.76 50.85 16219 48.4024 up up correct
QRFT.US QRAFT AI 20190722 0 26.58 26.6 26.57 26.57 300 25.0853 down down correct
QSY.US WisdomTree U.S. Quality Shareholder Yield Fund 20190722 0 87.8801 88.02 87.8801 87.9692 1806 42.0154 up up correct
QTUM.US Defiance Quantum ETF 20190722 0 25.3464 25.3464 25.3464 25.3464 258 25.0119
QUS.US SPDR MSCI USA StrategicFactors ETF 20190722 0 87.73 87.9739 87.7038 87.8528 11917 84.1752 up up correct
QWLD.US SPDR MSCI World StrategicFactors ETF 20190722 0 80.67 80.67 80.191 80.191 1638 76.3238 down down correct
RAAX.US VanEck Inflation Allocation ETF 20190722 0 25.605 25.64 25.58 25.64 2505 23.5432 up up correct
RAVI.US FlexShares Ready Access Variable Income Fund 20190722 0 75.75 75.77 75.7333 75.76 19357 73.2491 up up correct
RBIN.US Nationwide Risk 20190722 0 25.1222 25.1222 25.1222 25.1222 7700 23.3961
RBUS.US Nationwide Risk 20190722 0 29.18 29.18 29.16 29.1707 8500 27.9198 down down correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20190722 0 105.7 105.75 104.96 105.0279 58808 102.121 down down correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20190722 0 37.51 37.5702 37.29 37.35 162942 33.281 down up incorrect
RDOG.US ALPS REIT Dividend Dogs ETF 20190722 0 47.47 47.47 47.28 47.28 200 42.3252 down down correct
REET.US iShares Global REIT ETF 20190722 0 26.9 26.9 26.7675 26.84 231999 24.2665 down down correct
REK.US ProShares Short Real Estate 20190722 0 13.96 14 13.88 13.9249 7122 13.8459 down down correct
REML.US Credit Suisse X 20190722 0 23.4 23.65 23.4 23.5999 65189 15.2464 up up correct
RESP.US WisdomTree U.S. ESG Fund 20190722 0 34.02 34.02 33.92 33.96 5657 32.5177 down down correct
RETL.US Direxion Daily Retail Bull 3X Shares 20190722 0 24.275 24.275 23.1938 23.3755 8523 9.1187 down down correct
REW.US ProShares UltraShort Technology 20190722 0 16.91 16.91 16.5207 16.5207 1342 65.6493 down up incorrect
REZ.US iShares Trust 20190722 0 73.73 73.85 73.38 73.43 33958 68.2914 down down correct
RFCI.US ALPS ETF Trust 20190722 0 24.88 24.91 24.88 24.89 20400 23.4119 up up correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20190722 0 32.56 32.56 32.4377 32.52 11726 31.1577 down down correct
RFFC.US RiverFront Dynamic US Flex 20190722 0 33.62 33.64 33.4803 33.53 9469 32.5245 down down correct
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20190722 0 146.42 147.053 146.35 146.35 3436 145.2442 down down correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20190722 0 66.4 66.4 65.7726 65.7726 5313 62.5054 down down correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20190722 0 125.76 125.9576 125.52 125.5573 3508 122.06 down down correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20190722 0 137.16 137.37 135.9845 136.12 38044 128.5646 down down correct
RIGS.US RiverFront Strategic Income Fund 20190722 0 24.8 24.8399 24.8 24.825 26961 23.0326 up up correct
RINF.US ProShares Inflation Expectations ETF 20190722 0 27.14 27.27 27.0101 27.1453 5629 25.9378 up down incorrect
RJA.US ELEMENTS Linked to the Rogers International Commodity Index 20190722 0 5.43 5.47 5.4 5.4 14866 5.4 down up incorrect
RJI.US ELEMENTS Linked to the Rogers International Commodity Index 20190722 0 5.17 5.19 5.17 5.17 74753 5.17
RJN.US ELEMENTS Linked to the Rogers International Commodity Index 20190722 0 2.82 2.82 2.82 2.82 183 2.82
RJZ.US ELEMENTS Linked to the Rogers International Commodity Index 20190722 0 8.11 8.11 8.095 8.095 655 8.095 down down correct
RLY.US SSGA Active Trust 20190722 0 25.15 25.15 25.07 25.07 8718 21.331 down down correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20190722 0 23.59 23.625 23.59 23.625 744 21.4055 up up correct
ROBO.US Robo Global Robotics and Automation Index ETF 20190722 0 38.48 38.738 38.48 38.64 135876 38.3557 up up correct
RODM.US Lattice Strategies Trust 20190722 0 28.23 28.23 28.13 28.19 484650 25.8641 down down correct
ROKT.US SPDR Kensho Final Frontiers ETF 20190722 0 33.9 33.9 33.9 33.9 100 33.0051
ROM.US ProShares Trust 20190722 0 126.24 129 126.24 128.51 41152 32.0624 up up correct
ROOF.US IQ U.S. Real Estate Small Cap ETF 20190722 0 24.5832 24.5832 24.4597 24.4704 2898 21.753 down down correct
ROSC.US Hartford Multifactor Small Cap ETF 20190722 0 29.37 29.404 29.37 29.404 1000 27.6412 up up correct
ROUS.US Hartford Multifactor US Equity ETF 20190722 0 32.33 32.33 32.09 32.12 12834 30.5345 down down correct
RPG.US Invesco S&P 500 Pure Growth ETF 20190722 0 120.9 121.22 120.6371 120.82 138317 119.4309 down down correct
RPV.US Invesco S&P 500 Pure Value ETF 20190722 0 65.3 65.43 64.98 65.11 107872 61.2646 down down correct
RSP.US Invesco S&P 500 Equal Weight ETF 20190722 0 108.68 108.82 108.33 108.51 413801 103.7563 down down correct
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20190722 0 109.83 109.83 108.9767 109.0016 3276 103.9694 down down correct
RUSL.US Direxion Shares ETF Trust 20190722 0 53.52 53.79 52.69 52.94 58637 51.3658 down down correct
RVNU.US DBX ETF Trust 20190722 0 27.805 27.8177 27.7772 27.81 1138 26.1712 up up correct
RWGV.US Direxion Shares ETF Trust 20190722 0 60.89 60.97 60.72 60.832 15600 60.428 down down correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20190722 0 61.08 61.605 60.59 60.6428 26197 58.8955 down down correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20190722 0 59.74 60.33 59.681 59.681 4934 57.9038 down down correct
RWL.US Invesco S&P 500 Revenue ETF 20190722 0 54.22 54.22 53.9989 54.05 18125 51.5614 down down correct
RWM.US ProShares Short Russell2000 20190722 0 40.26 40.45 40.13 40.41 285539 40.0741 up up correct
RWO.US SPDR Index Shares Funds 20190722 0 50.11 50.1334 49.85 49.93 133140 45.479 down down correct
RWR.US SPDR Dow Jones REIT ETF 20190722 0 99.29 99.29 98.69 98.77 114802 89.9681 down down correct
RWVG.US Direxion Shares ETF Trust 20190722 0 54.22 54.22 53.93 53.976 17400 51.9535 down down correct
RWX.US SPDR Dow Jones International Real Estate ETF 20190722 0 39.08 39.21 39 39.08 366782 33.5349
RXD.US ProShares UltraShort Health Care 20190722 0 21.83 21.8872 21.8 21.8872 651 43.4404 up up correct
RXI.US iShares Trust 20190722 0 121.2243 121.2243 121.2243 121.2243 301 118.7859
RXL.US ProShares Ultra Health Care 20190722 0 103.3 103.46 102.92 102.93 18072 51.221 down down correct
RYE.US Invesco Exchange 20190722 0 47.22 47.5575 46.9612 47.37 43398 43.9013 up up correct
RYF.US Invesco S&P 500 Equal Weight Financials ETF 20190722 0 44.17 44.3 43.98 44.1722 26191 41.7906 up up correct
RYH.US Invesco S&P 500 Equal Weight Health Care ETF 20190722 0 201.51 202.52 201.05 201.09 8084 198.1421 down down correct
RYJ.US Invesco Raymond James SB 20190722 0 43.9 43.9 43.7209 43.7902 3689 43.3445 down down correct
RYT.US Invesco S&P 500 Equal Weight Technology ETF 20190722 0 183.99 185.3996 183.99 184.92 31923 179.887 up up correct
RYU.US Invesco S&P 500 Equal Weight Utilities ETF 20190722 0 100.13 100.13 99.2 99.7 59894 92.8016 down down correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20190722 0 110.4 110.9 110.2 110.33 5823 108.7813 down down correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20190722 0 60.8 60.8406 60.28 60.39 12036 58.9706 down down correct
SAA.US ProShares Trust 20190722 0 94.2 94.2 93.4825 93.4825 239 18.6631 down down correct
SBB.US ProShares Short SmallCap600 20190722 0 32.94 32.98 32.94 32.98 134 32.8097 up up correct
SBIO.US ALPS ETF Trust 20190722 0 35.56 35.89 35.56 35.6606 17978 35.6473 up down incorrect
SBM.US ProShares Short Basic Materials 20190722 0 18.02 18.0551 18.02 18.0551 164 18.0003 up up correct
SCC.US ProShares UltraShort Consumer Services 20190722 0 13.9301 13.94 13.9292 13.9292 1674 27.5673 down up incorrect
SCHA.US Schwab U.S. Small 20190722 0 71.51 71.7099 71.26 71.32 526976 68.8582 down up incorrect
SCHB.US Schwab U.S. Broad Market ETF 20190722 0 71.47 71.65 71.34 71.5 844676 68.4197 up up correct
SCHC.US Schwab Strategic Trust 20190722 0 32.6 32.7 32.6 32.63 213863 30.2922 up up correct
SCHD.US Schwab U.S. Dividend Equity ETF 20190722 0 53.79 53.85 53.569 53.72 495413 49.3336 down up incorrect
SCHE.US Schwab Emerging Markets Equity ETF 20190722 0 26.4 26.455 26.35 26.4 639598 24.4463
SCHF.US Schwab Strategic Trust 20190722 0 32.01 32.04 31.95 32.02 1736412 29.7171 up up correct
SCHG.US Schwab Strategic Trust 20190722 0 84.92 85.27 84.87 85.09 504458 83.7606 up up correct
SCHH.US Schwab U.S. REIT ETF 20190722 0 44.64 44.68 44.3539 44.42 873616 41.5872 down down correct
SCHK.US Schwab 1000 ETF 20190722 0 29.3 29.398 29.27 29.34 69795 28.1147 up up correct
SCHM.US Schwab U.S. Mid 20190722 0 57.48 57.6201 57.3674 57.37 284380 55.3129 down down correct
SCHO.US Schwab Short 20190722 0 50.51 50.51 50.48 50.48 810319 49.0983 down down correct
SCHP.US Schwab U.S. TIPS ETF 20190722 0 56.31 56.345 56.27 56.29 588517 52.626 down down correct
SCHR.US Schwab Strategic Trust 20190722 0 54.88 54.88 54.82 54.84 280183 52.8376 down down correct
SCHV.US Schwab Strategic Trust 20190722 0 56.6 56.67 56.43 56.59 519454 52.5346 down down correct
SCHX.US Schwab U.S. Large 20190722 0 71.22 71.44 71.11 71.32 722238 68.2482 up up correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20190722 0 52.96 52.97 52.93 52.93 861485 49.8691 down down correct
SCJ.US iShares MSCI Japan Small 20190722 0 69.02 69.13 68.9294 69.04 9000 65.2535 up up correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20190722 0 18.04 18.15 17.75 17.84 1913333 71.36 down down correct
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20190722 0 18.0845 18.0982 18.0845 18.0982 300 14.9952 up up correct
SDD.US ProShares UltraShort SmallCap600 20190722 0 13.61 13.8 13.61 13.7569 4434 109.6213 up up correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20190722 0 13.7 13.7 13.625 13.635 9407 11.5189 down up incorrect
SDGA.US Impact Shares Sustainable Development Goals Global Equity ETF 20190722 0 20.7569 20.7569 20.7569 20.7569 5 20.1984
SDIV.US Global X SuperDividend ETF 20190722 0 17.23 17.24 17.17 17.22 322100 14.0789 down down correct
SDOG.US ALPS Sector Dividend Dogs ETF 20190722 0 43.84 43.8768 43.5601 43.68 94398 39.5578 down down correct
SDOW.US ProShares UltraPro Short Dow30 20190722 0 46.42 46.93 46.24 46.45 1161612 184.0031 up up correct
SDP.US ProShares UltraShort Utilities 20190722 0 17.15 17.2699 17.15 17.1911 2300 34.2354 up down incorrect
SDS.US ProShares UltraShort S&P500 20190722 0 29.87 30.0099 29.71 29.84 2884193 29.5511 down down correct
SDY.US SPDR S&P Dividend ETF 20190722 0 101.24 101.32 100.631 100.75 262761 92.8306 down down correct
SEF.US ProShares Short Financials 20190722 0 21.07 21.0973 21.054 21.054 992 20.9225 down down correct
SEIX.US Virtus ETF Trust II 20190722 0 24.9 24.9 24.9 24.9 0 22.42
SFY.US Tidal ETF Trust 20190722 0 10.44 10.44 10.372 10.39 15800 10.1297 down down correct
SFYF.US SoFi Social 50 ETF 20190722 0 20.332 20.332 20.332 20.332 100 20.0632
SFYX.US Tidal ETF Trust 20190722 0 10.18 10.19 10.18 10.185 2000 9.9291 up up correct
SGDJ.US Sprott Funds Trust 20190722 0 35.03 35.5746 35.03 35.2866 26620 33.5428 up down incorrect
SGDM.US Sprott Gold Miners ETF 20190722 0 24.25 24.45 24.2042 24.27 36202 23.7875 up up correct
SGG.US iPath Series B Bloomberg Sugar Subindex Total Return ETN 20190722 0 39.58 39.78 39.4 39.511 2700 39.511 down down correct
SGOL.US Aberdeen Standard Gold ETF Trust 20190722 0 137.47 137.695 137.21 137.34 51361 13.734 down down correct
SH.US ProShares Short S&P500 20190722 0 26.25 26.31 26.18 26.24 1562281 26.0149 down down correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20190722 0 74.1 74.1 73.71 73.94 9437 71.323 down up incorrect
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20190722 0 49.11 49.118 49.08 49.09 235008 47.5148 down down correct
SHYG.US iShares Trust 20190722 0 46.46 46.53 46.46 46.52 485094 40.9631 up up correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20190722 0 49.0629 49.1 49.05 49.1 9622 42.7241 up up correct
SIJ.US ProShares UltraShort Industrials 20190722 0 12.5518 12.6412 12.5518 12.6412 1896 50.2925 up up correct
SIL.US Global X Silver Miners ETF 20190722 0 28.89 29.22 28.75 29.08 771852 28.0269 up up correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20190722 0 10.01 10.23 10 10.11 789901 9.8178 up up correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20190722 0 30.02 30.02 29.951 29.953 900 29.1638 down down correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20190722 0 15.85 15.9499 15.83 15.91 150014 15.91 up up correct
SIZE.US iShares MSCI USA Size Factor ETF 20190722 0 91.9785 91.9785 91.6599 91.76 22439 88.2964 down down correct
SJB.US ProShares Trust 20190722 0 21.4607 21.479 21.428 21.43 11837 21.2861 down down correct
SJNK.US SPDR Series Trust 20190722 0 27.1 27.14 27.09 27.13 1848484 23.9247 up up correct
SKF.US ProShares UltraShort Financials 20190722 0 16.65 16.71 16.5601 16.57 29003 32.9391 down down correct
SLV.US iShares Silver Trust 20190722 0 15.3 15.39 15.28 15.35 18111290 15.2429 up up correct
SLX.US VanEck Vectors Steel ETF 20190722 0 39.25 39.278 38.6901 38.96 20754 34.7958 down down correct
SLY.US SPDR Series Trust 20190722 0 66.91 67.16 66.5712 66.64 32624 64.2017 down down correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20190722 0 60.63 60.86 60.39 60.48 126636 59.1119 down down correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20190722 0 59.69 59.95 59.3018 59.42 121687 56.6025 down down correct
SMDD.US ProShares UltraPro Short MidCap400 20190722 0 7.85 7.97 7.85 7.964 16233 253.4857 up up correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20190722 0 16.6 16.6 16.17 16.21 112226 11.0393 down down correct
SMLF.US iShares MSCI USA Small 20190722 0 40.28 40.38 40.021 40.05 28435 38.6446 down down correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20190722 0 3.48 3.51 3.48 3.5 10831 3.2059 up up correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20190722 0 93.42 93.42 92.75 92.8318 13478 86.9061 down down correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20190722 0 50.6589 50.68 50.6589 50.67 12717 49.3689 up up correct
SMN.US ProShares Trust 20190722 0 25.74 25.9882 25.74 25.8726 1392 51.577 up down incorrect
SMOG.US VanEck Vectors Low Carbon Energy ETF 20190722 0 65.86 65.86 65.86 65.86 0 65.5176
SNPE.US Xtrackers S&P 500 ESG ETF 20190722 0 25.63 25.665 25.63 25.665 800 24.6966 up up correct
SOXL.US Direxion Shares ETF Trust 20190722 0 170.47 178.2 170.1 177.35 872856 11.7615 up up correct
SOXS.US Direxion Shares ETF Trust 20190722 0 43.9 44.05 41.9093 42.14 169635 499.7273 down down correct
SOYB.US Teucrium Soybean 20190722 0 15.69 15.69 15.45 15.45 18121 15.45 down down correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20190722 0 29.16 29.16 29.13 29.14 479255 27.4563 down up incorrect
SPBO.US SPDR Portfolio Corporate Bond ETF 20190722 0 33.03 33.13 32.99 33.05 4900 30.7367 up up correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20190722 0 26.61 26.69 26.6 26.6403 4802 26.4337 up up correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20190722 0 26.1521 26.16 26.1276 26.1276 1521 23.8369 down down correct
SPDW.US SPDR Portfolio Developed World ex 20190722 0 29.54 29.54 29.46 29.52 657988 27.6893 down down correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20190722 0 35.96 35.99 35.85 35.89 206777 33.4188 down down correct
SPEU.US SPDR Portfolio Europe ETF 20190722 0 33.9 33.93 33.85 33.89 28500 31.8056 down down correct
SPFF.US Global X SuperIncome Preferred ETF 20190722 0 11.7 11.72 11.69 11.71 48310 10.1443 up up correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20190722 0 40.39 40.425 40.315 40.385 9800 38.881 down down correct
SPGP.US Invesco S&P 500 GARP ETF 20190722 0 57.6 57.78 57.43 57.58 20700 56.1684 down down correct
SPHB.US Invesco S&P 500 High Beta ETF 20190722 0 43.25 43.46 43.25 43.39 37086 41.3529 up down incorrect
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20190722 0 42.08 42.08 41.7949 41.85 295852 37.5674 down down correct
SPHQ.US Invesco S&P 500 Quality ETF 20190722 0 33.71 33.81 33.655 33.75 114040 32.3766 up up correct
SPHY.US SPDR Series Trust 20190722 0 26.05 26.11 26.03 26.11 19000 22.645 up up correct
SPIB.US SPDR Series Trust 20190722 0 34.91 34.91 34.87 34.9 774409 33.111 down down correct
SPIP.US SPDR Series Trust 20190722 0 28.265 28.275 28.24 28.255 97800 26.3739 down down correct
SPLB.US SPDR Series Trust 20190722 0 28.77 28.7799 28.6732 28.71 915866 26.4893 down down correct
SPLG.US SPDR Portfolio S&P 500 ETF 20190722 0 35.08 35.1822 35.02 35.12 419507 33.6435 up up correct
SPLV.US Invesco Exchange 20190722 0 55.63 55.67 55.345 55.48 3151667 52.8295 down down correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20190722 0 26.13 26.17 26.09 26.13 74700 24.4045
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20190722 0 33.93 34 33.78 33.82 121612 32.5103 down down correct
SPMO.US Invesco S&P 500 Momentum ETF 20190722 0 41.2139 41.36 41.1601 41.2767 9499 40.0808 up up correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20190722 0 11.45 11.66 11.45 11.61 52132 11.61 up up correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20190722 0 30.73 30.75 30.73 30.74 286880 29.39 up up correct
SPSM.US SPDR Series Trust 20190722 0 30.5 30.595 30.37 30.39 180730 29.1556 down down correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20190722 0 61.7 61.7 61.6301 61.65 126714 30.1481 down down correct
SPTL.US SPDR Series Trust 20190722 0 38.12 38.12 37.9 37.96 517708 36.2761 down down correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20190722 0 37.01 37.1 36.93 37.03 236266 35.4762 up down incorrect
SPTS.US SPDR Portfolio Short Term Treasury ETF 20190722 0 29.96 29.96 29.94 29.95 342278 29.3818 down down correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20190722 0 57.32 57.4362 57.15 57.4335 2678 50.7363 up up correct
SPVM.US Invesco Exchange 20190722 0 40.6256 40.6256 40.3269 40.4198 4227 38.2982 down up incorrect
SPVU.US Invesco S&P 500 Enhanced Value ETF 20190722 0 35.42 35.42 35.24 35.3888 8513 32.951 down down correct
SPXB.US ProShares S&P 500 Bond ETF 20190722 0 85.77 85.77 85.58 85.645 930 80.2991 down up incorrect
SPXE.US ProShares S&P 500 ex 20190722 0 63.2326 63.2326 63.2326 63.2326 132 61.2657
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20190722 0 53.44 53.9048 53.1319 53.58 2546432 53.1509 up up correct
SPXN.US ProShares S&P 500 ex 20190722 0 61.725 61.725 61.725 61.725 40 59.7989
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20190722 0 176.3 177.3 174.7 175.5 468600 174.3102 down up incorrect
SPXU.US ProShares UltraPro Short S&P500 20190722 0 26.68 26.8299 26.4301 26.58 2421290 131.5949 down down correct
SPXV.US ProShares S&P 500 ex 20190722 0 62.5969 62.5969 62.5969 62.5969 0 60.2238
SPY.US SPDR S&P 500 ETF Trust 20190722 0 297.61 298.5 297.04 297.9 43687404 285.8602 up down incorrect
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20190722 0 38.01 38.05 37.7808 37.83 326906 33.5455 down down correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20190722 0 39.42 39.56 39.3468 39.47 525941 38.4497 up up correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20190722 0 31.67 31.7045 31.5749 31.68 448053 29.734 up up correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20190722 0 72.76 72.8066 72.58 72.722 13751 70.1017 down down correct
SRLN.US SPDR Blackstone Senior Loan ETF 20190722 0 46.22 46.27 46.22 46.25 186465 40.9725 up up correct
SRS.US ProShares Trust 20190722 0 21.67 21.87 21.6 21.73 31867 43.0756 up down incorrect
SRTY.US ProShares Trust 20190722 0 24.06 24.43 23.84 24.31 731415 120.3723 up up correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20190722 0 29.56 29.61 29.345 29.56 25757 28.4022
SSG.US ProShares UltraShort Semiconductors 20190722 0 22.93 22.93 22 22.067 7463 351.2014 down down correct
SSO.US ProShares Ultra S&P500 20190722 0 129.53 130.29 129.04 129.77 812055 64.4111 up up correct
SSPY.US Syntax ETF Trust 20190722 0 47.867 47.875 47.867 47.875 1100 45.8588 up down incorrect
STIP.US iShares 0 20190722 0 100.25 100.25 100.2063 100.23 134546 94.0203 down down correct
STPZ.US PIMCO 1 20190722 0 52.51 52.5237 52.49 52.49 57752 49.1609 down down correct
SUB.US iShares Short 20190722 0 106.77 106.79 106.72 106.79 80594 103.9119 up down incorrect
SUSA.US iShares MSCI USA ESG Select ETF 20190722 0 123.51 123.65 123.0834 123.43 61056 59.6335 down down correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20190722 0 27.7672 27.77 27.71 27.7253 27283 26.4493 down down correct
SZK.US ProShares UltraShort Consumer Goods 20190722 0 12.72 12.9389 12.72 12.9389 102 51.3481 up up correct
SZNE.US Pacer Funds Trust 20190722 0 28.98 28.98 28.8303 28.8303 6119 27.902 down down correct
TAGS.US Teucrium Commodity Trust 20190722 0 19.392 19.392 19.392 19.392 14 19.392
TAN.US Invesco Exchange 20190722 0 29.14 29.25 28.79 29 169729 28.8864 down up incorrect
TAXF.US American Century Diversified Municipal Bond ETF 20190722 0 52.37 52.37 52.345 52.345 259 49.8287 down up incorrect
TBF.US ProShares Short 20+ Year Treasury 20190722 0 20.42 20.5333 20.42 20.51 152537 20.2857 up up correct
TBT.US ProShares UltraShort 20+ Year Treasury 20190722 0 29.02 29.345 29.01 29.28 1480234 28.8384 up up correct
TBX.US ProShares Trust 20190722 0 26.95 26.95 26.95 26.95 338 26.7439
TDTF.US FlexShares iBoxx 5 20190722 0 25.46 25.48 25.4454 25.4455 27161 23.8325 down down correct
TDTT.US FlexShares Trust 20190722 0 24.61 24.62 24.6 24.6 117930 23.0494 down down correct
TECL.US Direxion Shares ETF Trust 20190722 0 175.17 180.7 175.17 179.72 2901710 17.7604 up up correct
TECS.US Direxion Shares ETF Trust 20190722 0 11.3 11.3 10.9281 11 635064 1091.002 down down correct
TERM.US EquityCompass Tactical Risk Manager ETF 20190722 0 17.93 17.96 17.82 17.8552 6719 17.197 down down correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20190722 0 50.39 50.44 50.39 50.39 94838 48.006
TFLO.US iShares Treasury Floating Rate Bond ETF 20190722 0 50.28 50.296 50.28 50.28 32959 49.5236
THCX.US The Cannabis ETF 20190722 0 23.57 23.63 22.874 23.03 78400 21.2845 down up incorrect
THD.US iShares MSCI Thailand ETF 20190722 0 93.82 94.14 93.711 93.87 78960 88.2527 up down incorrect
TIP.US iShares TIPS Bond ETF 20190722 0 115.36 115.415 115.255 115.26 939691 108.352 down down correct
TIPX.US SPDR Bloomberg Barclays 1 20190722 0 19.54 19.55 19.53 19.54 16467 18.2505
TIPZ.US PIMCO ETF Trust 20190722 0 59.435 59.5 59.4259 59.46 27350 55.4149 up up correct
TLH.US iShares Trust 20190722 0 142.88 142.9 142.4571 142.51 27735 135.2711 down down correct
TLTD.US FlexShares Morningstar Developed Markets ex 20190722 0 60.834 60.89 60.75 60.81 6574 56.366 down down correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20190722 0 51.66 51.76 51.619 51.71 7950 47.8066 up up correct
TMF.US Direxion Shares ETF Trust 20190722 0 24.76 24.76 24.395 24.47 229738 23.3359 down down correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20190722 0 13.57 13.8 13.57 13.74 34669 135.9294 up down incorrect
TNA.US Direxion Shares ETF Trust 20190722 0 60.45 60.99 59.49 59.8 3592117 59.6025 down down correct
TOK.US iShares MSCI Kokusai ETF 20190722 0 68.7 68.7 68.5967 68.6269 529 65.6922 down down correct
TOLZ.US ProShares Trust 20190722 0 45.35 45.51 45.35 45.4222 3821 41.8359 up down incorrect
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20190722 0 48.91 48.94 48.87 48.9 210533 45.3493 down down correct
TPAY.US Managed Portfolio Series 20190722 0 31.63 31.63 31.5 31.5 600 30.8825 down down correct
TPHD.US Timothy Plan High Dividend Stock ETF 20190722 0 25.1 25.1 24.92 24.955 9500 23.6187 down down correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20190722 0 27.67 27.67 27 27.23 8350 27.0223 down down correct
TPYP.US Tortoise North American Pipeline Fund 20190722 0 24.04 24.22 24.04 24.1941 35304 21.2671 up up correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20190722 0 25.212 25.23 25.205 25.205 2100 24.8223 down down correct
TTT.US ProShares Trust 20190722 0 19.07 19.27 19.06 19.25 8767 75.9994 up up correct
TWM.US ProShares UltraShort Russell2000 20190722 0 15.04 15.18 14.945 15.13 799729 60.0876 up down incorrect
TYD.US Direxion Daily 7 20190722 0 50.29 50.8001 50.29 50.3792 12919 45.6687 up down incorrect
TYO.US Direxion Daily 7 20190722 0 11.5 11.5691 11.49 11.5691 7176 11.4636 up up correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20190722 0 46.84 47.56 46.4001 47.35 2894285 374.7494 up down incorrect
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20190722 0 10.9 11.179 10.9 11.09 64096 18.5786 up up correct
UBR.US ProShares Ultra MSCI Brazil Capped 20190722 0 88.53 88.53 87.49 87.6212 848 87.274 down down correct
UBT.US ProShares Trust 20190722 0 90.85 90.85 89.99 90.0144 3139 44.5895 down down correct
UCC.US ProShares Trust 20190722 0 115.5 115.51 114.74 115.51 11146 57.6639 up up correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20190722 0 14.435 14.435 14.435 14.435 0 14.435
UCO.US ProShares Ultra Bloomberg Crude Oil 20190722 0 17.88 18.12 17.75 18.07 3186201 451.75 up up correct
UCON.US First Trust Exchange 20190722 0 25.82 25.83 25.75 25.75 11053 23.9928 down up incorrect
UDN.US Invesco DB US Dollar Index Bearish Fund 20190722 0 20.68 20.7 20.68 20.68 7920 20.3929
UDOW.US ProShares Trust 20190722 0 109.57 110.0187 108.39 109.49 347162 54.2721 down down correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20190722 0 44.32 44.41 44.2657 44.2657 8456 40.2767 down up incorrect
UGA.US United States Gasoline Fund LP 20190722 0 30.06 30.326 29.45 30.17 16246 30.17 up up correct
UGE.US ProShares Ultra Consumer Goods 20190722 0 46.61 46.61 46.11 46.1438 2308 45.4775 down down correct
UGL.US ProShares Trust II 20190722 0 44.56 44.75 44.4367 44.5 78193 44.5 down down correct
UITB.US VictoryShares USAA Core Intermediate 20190722 0 51.35 51.3596 51.27 51.32 24439 48.3978 down down correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20190722 0 45.17 45.19 45.16 45.1769 4179 41.9732 up up correct
UJB.US ProShares Ultra High Yield 20190722 0 70.3499 70.4745 70.3499 70.4745 206 66.0516 up down incorrect
ULE.US ProShares Trust II 20190722 0 14.0539 14.0899 14.0539 14.065 2831 14.065 up up correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20190722 0 40.39 40.419 40.39 40.3994 66437 39.1597 up up correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20190722 0 52.13 52.13 51.7982 51.84 8602 49.6312 down down correct
UMDD.US ProShares UltraPro MidCap400 20190722 0 106.43 106.43 105.2517 105.2517 637 20.8866 down down correct
UMI.US USCF Midstream Energy Income Fund 20190722 0 26.33 26.33 26.33 26.33 100 24.4725
UNG.US United States Natural Gas Fund LP 20190722 0 19.6 19.99 19.5874 19.89 1739782 19.89 up up correct
UNL.US United States 12 Month Natural Gas Fund LP 20190722 0 8.96 9.1 8.96 9.1 218 9.1 up up correct
UPRO.US ProShares UltraPro S&P500 20190722 0 56.5 56.97 56.15 56.67 2061725 56.3912 up down incorrect
UPV.US ProShares Ultra FTSE Europe 20190722 0 48.17 48.369 48.17 48.369 890 48.1966 up up correct
UPW.US ProShares Ultra Utilities 20190722 0 60.51 61.09 60.46 60.7404 5639 58.8603 up up correct
URA.US Global X Funds 20190722 0 11.69 11.7 11.56 11.6 90876 11.2619 down up incorrect
URE.US ProShares Ultra Real Estate 20190722 0 76.5227 77.2528 76.45 76.92 11022 75.0178 up up correct
URTH.US iShares MSCI World ETF 20190722 0 92.09 92.2 91.93 92.14 17203 88.3775 up up correct
URTY.US ProShares Trust 20190722 0 71.42 72.06 70.3 70.66 290840 70.5611 down down correct
USAI.US Pacer American Energy Independence ETF 20190722 0 24.629 24.629 24.629 24.629 6 20.6053
USCI.US United States Commodity Index Funds Trust 20190722 0 36.32 36.4222 36.23 36.25 39199 36.25 down down correct
USD.US ProShares Ultra Semiconductors 20190722 0 44.92 46.52 44.92 46.37 31910 11.5037 up down incorrect
USDU.US WisdomTree Trust 20190722 0 27.5399 27.5399 27.4412 27.47 2028 26.4811 down down correct
USFR.US WisdomTree Trust 20190722 0 25.09 25.11 25.09 25.1001 298332 24.7537 up up correct
USI.US Principal Ultra 20190722 0 25.07 25.07 25.07 25.07 0 23.8957
USL.US United States 12 Month Oil Fund LP 20190722 0 21.22 21.28 21.1262 21.28 8632 21.28 up up correct
USO.US United States Oil Fund LP 20190722 0 11.62 11.7096 11.58 11.68 24001785 93.44 up up correct
USRT.US iShares Core U.S. REIT ETF 20190722 0 52.1 52.15 51.8105 51.93 90261 47.9265 down down correct
USSG.US DBX ETF Trust 20190722 0 26.89 26.89 26.823 26.823 4400 25.9174 down down correct
UST.US ProShares Ultra 7 20190722 0 61.74 61.83 61.6446 61.6446 9353 60.7461 down down correct
USTB.US VictoryShares USAA Core Short 20190722 0 50.54 50.54 50.525 50.525 2175 47.8654 down down correct
USV.US UBS ETRACS CMCI Silver Total Return ETN 20190722 0 3.34 3.34 3.33 3.33 11290 3.33 down down correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20190722 0 51.15 51.35 51.0193 51.0193 4786 49.2753 down down correct
UTES.US ETFis Series Trust I 20190722 0 38.8685 38.95 38.83 38.95 2594 36.868 up up correct
UTRN.US Vesper U.S. Large Cap Short 20190722 0 25.61 25.6808 25.61 25.6422 1440 22.4305 up up correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20190722 0 38.93 38.93 37.5 38.0309 16614 35.1684 down down correct
UUP.US Invesco DB US Dollar Index Trust 20190722 0 26.32 26.34 26.305 26.34 286088 25.8123 up up correct
UVDV.US Spinnaker ETF Series 20190722 0 3057 3057 139 139 152539 7.9885057471264E-5 down down correct
UWM.US ProShares Ultra Russell2000 20190722 0 67.58 67.97 66.86 67.07 285933 33.3511 down down correct
UXI.US ProShares Ultra Industrials 20190722 0 79.1212 79.1212 79.1212 79.1212 168 19.6032
UYG.US ProShares Ultra Financials 20190722 0 45.83 46.31 45.78 46.13 31569 43.2206 up up correct
UYM.US ProShares Ultra Basic Materials 20190722 0 59.555 59.555 59.14 59.35 775 58.0427 down down correct
VALQ.US American Century ETF Trust 20190722 0 40.0255 40.0399 40.0255 40.0399 272 37.8902 up up correct
VAW.US Vanguard Materials Index Fund ETF Shares 20190722 0 128 128.1 127.2469 127.45 35929 121.6451 down down correct
VB.US Vanguard Small 20190722 0 156.95 157.4247 156.5 156.64 335174 151.2665 down down correct
VBK.US Vanguard Small 20190722 0 188.43 189.2 188.2 188.3 160356 185.9712 down down correct
VBND.US ETF Series Solutions 20190722 0 49.81 49.82 49.75 49.77 29424 47.7018 down down correct
VBR.US Vanguard Small 20190722 0 129.7 129.95 128.975 129.17 316255 122.8982 down down correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20190722 0 184.05 184.3 183.18 183.68 37940 176.9815 down down correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20190722 0 153.56 153.56 152.2979 152.44 92523 142.9751 down down correct
VDE.US Vanguard Energy Index Fund ETF Shares 20190722 0 83.43 83.85 82.9001 83.57 199299 74.6677 up down incorrect
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20190722 0 41.63 41.67 41.5524 41.62 7009930 38.72 down down correct
VEGA.US AdvisorShares Trust 20190722 0 32.6324 32.6324 32.555 32.555 304 32.1393 down up incorrect
VEGI.US iShares MSCI Global Agriculture Producers ETF 20190722 0 28.1801 28.1801 28.18 28.18 1037 27.0319 down down correct
VEU.US Vanguard FTSE All 20190722 0 51.03 51.06 50.936 51 1995042 47.5113 down down correct
VFH.US Vanguard Financials Index Fund ETF Shares 20190722 0 69.8 70.08 69.6 69.94 244243 65.9529 up down incorrect
VGFO.US Virtus WMC Global Factor Opportunities ETF 20190722 0 26.4329 26.4329 26.4329 26.4329 0 25.9125
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20190722 0 54.58 54.645 54.4729 54.57 1740419 50.9654 down down correct
VGT.US Vanguard World Fund 20190722 0 218.51 220.57 218.51 220 354091 214.6659 up up correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20190722 0 172.53 172.6654 171.95 172.09 87275 166.4006 down up incorrect
VIDI.US ETF Series Solutions 20190722 0 24.38 24.45 24.27 24.29 31912 22.2133 down down correct
VIG.US Vanguard Specialized Funds 20190722 0 117.48 117.62 117.186 117.35 832309 112.1059 down down correct
VIOG.US Vanguard S&P Small 20190722 0 155.73 156.12 155.25 155.35 6700 151.9396 down down correct
VIOO.US Vanguard Admiral Funds 20190722 0 141.35 141.91 140.62 140.7424 46858 135.625 down down correct
VIOV.US Vanguard S&P Small 20190722 0 126.13 126.81 125.55 125.5958 5881 120.2328 down up incorrect
VIS.US Vanguard Industrials Index Fund ETF Shares 20190722 0 145.92 146.69 145.5293 145.91 64218 140.4948 down down correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20190722 0 104.6233 104.6233 104.6233 104.6233 4 98.8539
VNLA.US Janus Henderson Short Duration Income ETF 20190722 0 49.92 49.93 49.9 49.93 130045 47.6969 up down incorrect
VNQ.US Vanguard Specialized Funds 20190722 0 87.53 87.69 87.02 87.35 3265329 79.9579 down down correct
VO.US Vanguard Mid 20190722 0 169.1 169.38 168.71 168.87 410655 162.5214 down down correct
VOE.US Vanguard Mid 20190722 0 112.03 112.0739 111.5714 111.75 175989 105.4337 down down correct
VOO.US Vanguard S&P 500 ETF 20190722 0 273.32 274.11 272.79 273.61 1304991 262.4553 up down incorrect
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20190722 0 163.9 164.486 163.6424 164.12 46153 160.2494 up up correct
VOOV.US Vanguard Admiral Funds 20190722 0 113.83 113.9 113.53 113.8228 39898 107.2892 down down correct
VOT.US Vanguard Mid 20190722 0 152.03 152.5999 151.91 151.95 111970 149.6172 down down correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20190722 0 88.03 88.2 87.7 87.94 83993 85.8505 down down correct
VPC.US ETFis Series Trust I 20190722 0 25.2757 25.34 25.24 25.2652 10210 20.1629 down down correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20190722 0 66.31 66.32 66.15 66.27 167721 61.8013 down down correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20190722 0 134.5 134.5 133.22 133.84 141746 123.8525 down down correct
VRAI.US Virtus Real Asset Income ETF 20190722 0 24.795 24.88 24.75 24.776 13500 22.4743 down down correct
VRP.US Invesco Variable Rate Preferred ETF 20190722 0 25.19 25.2 25.08 25.2 212507 22.6189 up up correct
VSL.US Volshares Large Cap ETF 20190722 0 28.7651 28.7651 28.7651 28.7651 10 25.0482
VSS.US Vanguard FTSE All 20190722 0 105.23 105.39 105.1 105.18 169587 97.8632 down down correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20190722 0 75.8 75.9 75.66 75.79 837443 71.9483 down down correct
VTEB.US Vanguard Tax 20190722 0 53.23 53.24 53.22 53.22 333754 50.7239 down up incorrect
VTI.US Vanguard Index Funds 20190722 0 152.06 152.4 151.755 152.16 1510363 146.0868 up down incorrect
VTV.US Vanguard Value Index Fund ETF Shares 20190722 0 111.89 111.92 111.43 111.74 893411 104.5162 down down correct
VUG.US Vanguard Growth Index Fund ETF Shares 20190722 0 167.27 168.13 167.27 167.79 814406 164.6532 up up correct
VUSE.US Vident Core U.S. Equity Fund 20190722 0 31.486 31.5 31.36 31.39 33340 30.2714 down down correct
VV.US Vanguard Large 20190722 0 136.85 137.21 136.6065 136.99 113484 131.582 up up correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20190722 0 42.78 42.85 42.67 42.7 8014151 39.7112 down down correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20190722 0 119.45 119.8099 119.15 119.22 403719 115.3542 down down correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20190722 0 88.15 88.17 87.7549 87.99 496232 81.0698 down down correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20190722 0 34.39 34.39 33.58 33.8924 10974 33.6878 down down correct
WBIF.US Absolute Shares Trust 20190722 0 27.25 27.35 27.25 27.3039 4684 26.7862 up up correct
WBIG.US WBI BullBear Yield 3000 ETF 20190722 0 23.97 24.0329 23.97 23.9956 8846 23.306 up up correct
WBII.US WBI BullBear Global Income ETF 20190722 0 25.1119 25.15 25.11 25.12 18625 23.2058 up down incorrect
WBIL.US WBI BullBear Quality 3000 ETF 20190722 0 27.6 27.6005 27.517 27.517 5490 27.2661 down down correct
WBIT.US WBI BullBear Trend Switch US 3000 Total Return ETF 20190722 0 20.6 20.7 20.6 20.68 8300 18.5962 up up correct
WBIY.US WBI Power Factor High Dividend ETF 20190722 0 24.59 24.59 24.37 24.3905 11669 21.7681 down down correct
WDIV.US SPDR Index Shares Funds 20190722 0 67.4 67.4 67.1252 67.14 20454 59.3168 down down correct
WEAT.US Teucrium Wheat 20190722 0 5.48 5.52 5.38 5.38 152268 5.38 down up incorrect
WIP.US SPDR FTSE International Government Inflation 20190722 0 55.51 55.825 55.51 55.64 149280 51.7338 up up correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20190722 0 20.965 20.988 20.965 20.9806 500 19.4655 up up correct
WPS.US iShares Trust 20190722 0 38.48 38.48 38.3666 38.48 3213 34.1474
WTMF.US WisdomTree Managed Futures Strategy Fund 20190722 0 37.66 37.7 37.62 37.68 21033 32.2057 up up correct
XAR.US SPDR S&P Aerospace & Defense ETF 20190722 0 104.77 104.9663 104.33 104.69 72042 102.3856 down down correct
XBI.US SPDR S&P Biotech ETF 20190722 0 85.58 86.49 85.36 85.9 2988864 85.691 up up correct
XBUY.US Amplify ETF Trust 20190722 0 26.94 26.9411 26.94 26.9411 180 26.8831 up up correct
XCEM.US Columbia EM Core ex 20190722 0 26.7969 26.8501 26.6503 26.6503 1770 25.1799 down down correct
XDIV.US Metaurus Equity Component Trust 20190722 0 61.141 61.141 61.141 61.141 200 61.141
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20190722 0 8.9 9.19 8.9 9.07 1891979 86.5967 up down incorrect
XHB.US SPDR S&P Homebuilders ETF 20190722 0 41.86 42.1 41.64 41.7 1708705 40.8278 down down correct
XHE.US SPDR Series Trust 20190722 0 81.61 82.1 81.44 81.5 19400 81.4957 down up incorrect
XHS.US SPDR Series Trust 20190722 0 67.33 67.33 66.6 66.63 5200 64.8184 down down correct
XITK.US SPDR Series Trust 20190722 0 109.635 109.635 109.26 109.326 19700 109.1087 down up incorrect
XLB.US Materials Select Sector SPDR Fund 20190722 0 58.54 58.62 58.17 58.26 2914317 55.4033 down down correct
XLC.US Communication Services Select Sector SPDR Fund 20190722 0 49.74 49.8 49.455 49.78 2391482 48.7771 up up correct
XLE.US The Select Sector SPDR Trust 20190722 0 63 63.26 62.55 63.05 7844184 55.422 up up correct
XLF.US Financial Select Sector SPDR Fund 20190722 0 27.88 28.045 27.83 28 26683330 26.5458 up up correct
XLG.US Invesco S&P 500 Top 50 ETF 20190722 0 213.97 214.73 213.61 214.4005 22193 207.124 up up correct
XLI.US Industrial Select Sector SPDR Fund 20190722 0 77.59 77.91 77.2631 77.51 8448168 74.2003 down down correct
XLK.US Technology Select Sector SPDR Fund 20190722 0 81 81.817 80.99 81.62 6924663 79.4906 up up correct
XLP.US Consumer Staples Select Sector SPDR Fund 20190722 0 60.05 60.05 59.53 59.59 7135087 55.7448 down down correct
XLRE.US The Real Estate Select Sector SPDR Fund 20190722 0 36.85 36.89 36.605 36.76 3030990 33.8643 down down correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20190722 0 31.1 31.1 31.003 31.04 4600 30.1995 down down correct
XLU.US The Select Sector SPDR Trust 20190722 0 60.52 60.58 59.887 60.24 13176460 55.5377 down down correct
XLV.US Health Care Select Sector SPDR Fund 20190722 0 91.86 91.92 91.49 91.57 5192693 87.9733 down down correct
XLY.US The Select Sector SPDR Trust 20190722 0 122.37 122.57 121.76 122.23 2017022 119.354 down down correct
XME.US SPDR Series Trust 20190722 0 28.6 28.83 28.4 28.56 2563852 27.6924 down down correct
XMHQ.US Invesco S&P MidCap Quality ETF 20190722 0 50.41 50.41 50.41 50.41 100 49.1276
XMLV.US Invesco S&P MidCap Low Volatility ETF 20190722 0 51.51 51.51 51.22 51.29 201002 48.8588 down down correct
XMMO.US Invesco S&P MidCap Momentum ETF 20190722 0 59.56 59.56 59.21 59.21 78200 58.262 down up incorrect
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20190722 0 32.17 32.17 31.98 32.05 800 31.0493 down down correct
XNTK.US SPDR NYSE Technology ETF 20190722 0 75.56 76.17 75.56 76.0069 16703 75.1192 up up correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20190722 0 24.9 25.12 24.53 24.84 21783211 94.0182 down down correct
XPH.US SPDR Series Trust 20190722 0 37.61 37.74 37.34 37.59 22194 36.8837 down down correct
XPP.US ProShares Ultra FTSE China 50 20190722 0 64.9801 64.9801 64.6126 64.6126 6469 62.0334 down down correct
XRLV.US Invesco S&P 500 ex 20190722 0 39.04 39.1027 38.9624 39 107445 37.4602 down down correct
XRT.US SPDR S&P Retail ETF 20190722 0 42.59 42.78 41.98 42.13 3186460 40.4934 down down correct
XSD.US SPDR Series Trust 20190722 0 89.43 90.58 89.43 90.31 71742 89.5817 up up correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20190722 0 47.84 47.84 47.52 47.69 227344 45.0439 down down correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20190722 0 37.86 37.86 37.55 37.55 6600 36.8661 down up incorrect
XSOE.US WisdomTree Emerging Markets ex 20190722 0 29.0472 29.052 28.9 28.9 17379 27.7199 down down correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20190722 0 28.92 29.07 28.82 28.82 5000 27.8562 down down correct
XSW.US SPDR S&P Software & Services ETF 20190722 0 99.09 99.6 99.06 99.28 22400 98.5959 up up correct
XTL.US SPDR Series Trust 20190722 0 70.46 70.46 69.83 69.85 2100 67.9286 down up incorrect
XTN.US SPDR S&P Transportation ETF 20190722 0 62.23 62.5 62.13 62.14 4800 60.5343 down down correct
XWEB.US SPDR S&P Internet ETF 20190722 0 90.18 90.18 90.02 90.105 2300 89.1645 down down correct
XYLD.US Global X Funds 20190722 0 49.99 50.06 49.84 49.93 19500 43.2004 down down correct
YANG.US Direxion Shares ETF Trust 20190722 0 48 48.26 47.62 48.12 341453 47.7701 up up correct
YCL.US ProShares Ultra Yen 20190722 0 57.87 57.87 57.8188 57.8188 100 57.8188 down down correct
YCS.US ProShares UltraShort Yen 20190722 0 73.7428 73.7428 73.7428 73.7428 71 73.7428
YINN.US Direxion Daily FTSE China Bull 3X Shares 20190722 0 20.46 20.5 20.22 20.22 957963 19.7991 down down correct
YLD.US Principal Exchange 20190722 0 40.28 40.28 40.1198 40.14 1133 17.9854 down down correct
YOLO.US AdvisorShares Trust 20190722 0 21.32 21.32 20.939 20.97 58700 18.6951 down down correct
YXI.US ProShares Short FTSE China 50 20190722 0 19.02 19.09 19.02 19.0864 3330 18.9965 up up correct
YYY.US Amplify ETF Trust 20190722 0 18.14 18.19 18.14 18.14 69595 14.5309
ZIG.US ETF Series Solutions 20190722 0 25.585 25.585 25.459 25.459 4700 25.3665 down down correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20190722 0 126.9901 127.2909 126.1 126.3611 4789 121.3991 down down correct
ZSL.US ProShares Trust II 20190722 0 33.45 33.45 33.0361 33.16 24898 132.64 down down correct
ZZZ.US TEST TICKER FOR UTP 20190722 0 18.75 18.75 18.4 18.47 37135 18.47 down down correct

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