CollectAI
close-nasdaq_etfs
2019/07/25
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AADR.US | AdvisorShares Dorsey Wright ADR ETF | 20190725 | 0 | 51.58 | 51.58 | 51.21 | 51.33 | 6936 | 50.7956 | down | down | correct |
| AAXJ.US | iShares MSCI All Country Asia ex Japan ETF | 20190725 | 0 | 69.91 | 69.97 | 69.4 | 69.54 | 825825 | 66.4193 | down | down | correct |
| ACWI.US | iShares Trust | 20190725 | 0 | 74.95 | 74.95 | 74.4 | 74.49 | 2078991 | 71.21 | down | up | incorrect |
| ACWX.US | iShares MSCI ACWI ex U.S. ETF | 20190725 | 0 | 47 | 47 | 46.6 | 46.66 | 1761658 | 43.8272 | down | up | incorrect |
| ADRE.US | Invesco BLDRS Emerging Markets 50 ADR Index Fund | 20190725 | 0 | 40.85 | 40.85 | 40.27 | 40.27 | 1337 | 38.3297 | down | up | incorrect |
| AGNG.US | Global X Aging Population ETF | 20190725 | 0 | 21.196 | 21.41 | 21.196 | 21.35 | 1100 | 21.1169 | up | down | incorrect |
| AGZD.US | WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund | 20190725 | 0 | 47.7856 | 47.8899 | 47.7856 | 47.8191 | 3591 | 45.4306 | up | up | correct |
| AIA.US | iShares Trust | 20190725 | 0 | 61.77 | 61.77 | 61.31 | 61.31 | 15127 | 58.7233 | down | down | correct |
| AIQ.US | Global X Artificial Intelligence & Technology ETF | 20190725 | 0 | 17.09 | 17.09 | 16.88 | 16.91 | 18065 | 16.7542 | down | down | correct |
| AIRR.US | First Trust Exchange | 20190725 | 0 | 26.62 | 26.68 | 26.38 | 26.389 | 29158 | 26.2892 | down | down | correct |
| ALTY.US | Global X Funds | 20190725 | 0 | 15.04 | 15.1 | 15.04 | 15.0475 | 4512 | 12.2164 | up | up | correct |
| ANGL.US | VanEck Vectors ETF Trust | 20190725 | 0 | 29.42 | 29.42 | 29.31 | 29.42 | 209718 | 26.2398 | |||
| ASET.US | FlexShares Real Assets Allocation Index Fund | 20190725 | 0 | 29.6 | 29.6 | 29.4433 | 29.4433 | 409 | 27.4696 | down | down | correct |
| BBH.US | VanEck Vectors Biotech ETF | 20190725 | 0 | 125.05 | 125.46 | 124.55 | 124.55 | 8437 | 123.4581 | down | down | correct |
| BFIT.US | Global X Health & Wellness ETF | 20190725 | 0 | 19.9399 | 19.9399 | 19.735 | 19.735 | 333 | 19.5549 | down | down | correct |
| BGRN.US | iShares Trust | 20190725 | 0 | 54.76 | 54.76 | 54.65 | 54.65 | 1805 | 51.7941 | down | down | correct |
| BIB.US | ProShares Ultra Nasdaq Biotechnology | 20190725 | 0 | 48.21 | 48.25 | 47.1 | 47.21 | 157112 | 47.21 | down | down | correct |
| BICK.US | First Trust BICK Index Fund | 20190725 | 0 | 26.97 | 26.97 | 26.87 | 26.87 | 2255 | 25.7445 | down | down | correct |
| BIS.US | ProShares UltraShort Nasdaq Biotechnology | 20190725 | 0 | 18.279 | 18.61 | 18.24 | 18.61 | 87640 | 73.763 | up | up | correct |
| BJK.US | VanEck Vectors Gaming ETF | 20190725 | 0 | 38.75 | 38.75 | 38.42 | 38.42 | 1169 | 36.8286 | down | down | correct |
| BLCN.US | Siren ETF Trust | 20190725 | 0 | 24 | 24 | 23.8901 | 24 | 7050 | 23.5832 | |||
| BND.US | Vanguard Bond Index Funds | 20190725 | 0 | 82.93 | 82.95 | 82.73 | 82.87 | 2199047 | 78.4279 | down | down | correct |
| BNDW.US | Vanguard Total World Bond ETF | 20190725 | 0 | 79.12 | 79.12 | 79.025 | 79.03 | 9417 | 74.2787 | down | down | correct |
| BNDX.US | Vanguard Total International Bond Index Fund ETF Shares | 20190725 | 0 | 57.87 | 57.88 | 57.8 | 57.85 | 1496771 | 53.6285 | down | down | correct |
| BOTZ.US | Global X Robotics & Artificial Intelligence ETF | 20190725 | 0 | 20.44 | 20.49 | 20.16 | 20.17 | 752942 | 20.0536 | down | down | correct |
| BSAE.US | Invesco BulletShares (R) 2021 USD Emerging Markets Debt ETF | 20190725 | 0 | 25.44 | 25.44 | 25.44 | 25.44 | 167 | 23.8364 | |||
| BSBE.US | Invesco BulletShares (R) 2022 USD Emerging Markets Debt ETF | 20190725 | 0 | 25.825 | 25.825 | 25.825 | 25.825 | 0 | 23.8211 | |||
| BSCE.US | Invesco BulletShares 2023 USD Emerging Markets Debt ETF | 20190725 | 0 | 26.05 | 26.05 | 26.03 | 26.03 | 959 | 23.9234 | down | down | correct |
| BSCL.US | Invesco BulletShares 2021 Corporate Bond ETF | 20190725 | 0 | 21.18 | 21.18 | 21.16 | 21.17 | 184325 | 20.2631 | down | down | correct |
| BSCM.US | Invesco BulletShares 2022 Corporate Bond ETF | 20190725 | 0 | 21.36 | 21.3628 | 21.33 | 21.34 | 211825 | 20.1612 | down | down | correct |
| BSCN.US | Invesco BulletShares 2023 Corporate Bond ETF | 20190725 | 0 | 21.15 | 21.15 | 21.0701 | 21.11 | 211442 | 19.9907 | down | down | correct |
| BSCO.US | Invesco Exchange | 20190725 | 0 | 21.25 | 21.25 | 21.19 | 21.19 | 79133 | 20.0046 | down | down | correct |
| BSCP.US | Invesco BulletShares 2025 Corporate Bond ETF | 20190725 | 0 | 21.15 | 21.15 | 21.08 | 21.12 | 112090 | 19.9395 | down | down | correct |
| BSCQ.US | Invesco BulletShares 2026 Corporate Bond ETF | 20190725 | 0 | 20.18 | 20.19 | 20.1193 | 20.155 | 33838 | 19.0212 | down | down | correct |
| BSCR.US | Invesco BulletShares 2027 Corporate Bond ETF | 20190725 | 0 | 20.52 | 20.52 | 20.4735 | 20.49 | 12400 | 19.2841 | down | down | correct |
| BSCS.US | Invesco BulletShares 2028 Corporate Bond ETF | 20190725 | 0 | 21.4997 | 21.58 | 21.4997 | 21.57 | 10368 | 20.2493 | up | up | correct |
| BSDE.US | Invesco BulletShares (R) 2024 Emerging Markets Debt ETF | 20190725 | 0 | 26.33 | 26.33 | 26.285 | 26.285 | 2489 | 24.0779 | down | down | correct |
| BSJL.US | Invesco BulletShares 2021 High Yield Corporate Bond ETF | 20190725 | 0 | 24.73 | 24.73 | 24.66 | 24.7 | 147438 | 22.9444 | down | down | correct |
| BSJM.US | Invesco BulletShares 2022 High Yield Corporate Bond ETF | 20190725 | 0 | 24.48 | 24.48 | 24.41 | 24.45 | 123838 | 22.192 | down | down | correct |
| BSJN.US | Invesco BulletShares 2023 High Yield Corporate Bond ETF | 20190725 | 0 | 26.11 | 26.11 | 25.9859 | 26.03 | 44760 | 23.3813 | down | down | correct |
| BSJO.US | Invesco BulletShares 2024 High Yield Corporate Bond ETF | 20190725 | 0 | 25.3191 | 25.35 | 25.26 | 25.26 | 15217 | 22.6459 | down | down | correct |
| BSJP.US | Invesco BulletShares 2025 High Yield Corporate Bond ETF | 20190725 | 0 | 24.39 | 24.41 | 24.3499 | 24.3792 | 21707 | 21.6432 | down | up | incorrect |
| BSJQ.US | Invesco BulletShares 2026 High Yield Corporate Bond ETF | 20190725 | 0 | 25.69 | 25.7 | 25.6463 | 25.6463 | 2567 | 22.8376 | down | up | incorrect |
| BTEC.US | Principal Healthcare Innovators Index ETF | 20190725 | 0 | 33.81 | 33.81 | 33.81 | 33.81 | 100 | 33.6874 | |||
| CACG.US | Legg Mason ETF Investment Trust | 20190725 | 0 | 32.6333 | 32.75 | 32.5896 | 32.5896 | 10053 | 31.2816 | down | down | correct |
| CARZ.US | First Trust NASDAQ Global Auto Index Fund | 20190725 | 0 | 33.14 | 33.14 | 32.8 | 32.8356 | 4962 | 31.3084 | down | down | correct |
| CATH.US | Global X S&P 500 Catholic Values ETF | 20190725 | 0 | 36.95 | 36.95 | 36.6101 | 36.663 | 2699 | 35.7295 | down | down | correct |
| CDC.US | Victory Portfolios II | 20190725 | 0 | 46.19 | 46.2526 | 46.02 | 46.13 | 55027 | 42.9508 | down | down | correct |
| CDL.US | Victory Portfolios II | 20190725 | 0 | 47.86 | 47.86 | 47.5333 | 47.58 | 18329 | 43.8734 | down | down | correct |
| CEY.US | VictoryShares Emerging Market High Div Volatility Wtd ETF | 20190725 | 0 | 24.1601 | 24.1601 | 24.08 | 24.08 | 1159 | 21.4847 | down | down | correct |
| CFA.US | VictoryShares US 500 Volatility Wtd ETF | 20190725 | 0 | 53.56 | 53.6803 | 53.4004 | 53.45 | 27748 | 51.7568 | down | down | correct |
| CFO.US | Victory Portfolios II | 20190725 | 0 | 49.9 | 50 | 49.74 | 49.83 | 48092 | 48.4226 | down | up | incorrect |
| CHNA.US | ETF Series Solutions | 20190725 | 0 | 23.66 | 23.66 | 22.7501 | 22.7709 | 19991 | 22.6235 | down | down | correct |
| CIBR.US | First Trust Exchange | 20190725 | 0 | 30.44 | 30.5 | 30.2 | 30.36 | 180440 | 29.5769 | down | down | correct |
| CID.US | VictoryShares International High Div Volatility Wtd ETF | 20190725 | 0 | 32.2253 | 32.2253 | 32.1226 | 32.1226 | 1441 | 28.9096 | down | down | correct |
| CIL.US | Victory Portfolios II | 20190725 | 0 | 37.94 | 37.94 | 37.94 | 37.94 | 2049 | 35.8271 | |||
| CIZ.US | VictoryShares Developed Enhanced Volatility Wtd ETF | 20190725 | 0 | 31.9 | 31.9 | 31.61 | 31.61 | 7438 | 29.8707 | down | down | correct |
| CLOU.US | Global X Funds | 20190725 | 0 | 16.7 | 16.75 | 16.5514 | 16.65 | 318535 | 16.642 | down | down | correct |
| CLRG.US | IndexIQ ETF Trust | 20190725 | 0 | 25.59 | 25.59 | 25.46 | 25.46 | 57891 | 24.4329 | down | down | correct |
| CNCR.US | Loncar Cancer Immunotherapy ETF | 20190725 | 0 | 21.175 | 21.175 | 21.001 | 21.0029 | 1978 | 20.8144 | down | down | correct |
| COMT.US | iShares GSCI Commodity Dynamic Roll Strategy ETF | 20190725 | 0 | 32.53 | 32.75 | 32.51 | 32.5382 | 26666 | 26.7085 | up | up | correct |
| CSA.US | Victory Portfolios II | 20190725 | 0 | 46.22 | 46.3438 | 45.9049 | 45.9049 | 3119 | 44.2941 | down | up | incorrect |
| CSB.US | VictoryShares US Small Cap High Div Volatility Wtd ETF | 20190725 | 0 | 44.5 | 44.535 | 44.07 | 44.1715 | 39479 | 40.1245 | down | down | correct |
| CSF.US | VictoryShares US Discovery Enhanced Volatility Wtd ETF | 20190725 | 0 | 38.14 | 38.17 | 37.717 | 37.77 | 19903 | 36.565 | down | up | incorrect |
| CSML.US | IQ Chaikin U.S. Small Cap ETF | 20190725 | 0 | 25.54 | 25.54 | 25.2085 | 25.23 | 13467 | 24.6037 | down | down | correct |
| CXSE.US | WisdomTree Trust | 20190725 | 0 | 75.66 | 75.66 | 75.1063 | 75.15 | 2475 | 36.8261 | down | down | correct |
| DALI.US | First Trust Dorsey Wright DALI 1 ETF | 20190725 | 0 | 20.9058 | 20.9058 | 20.79 | 20.8 | 4734 | 20.3669 | down | down | correct |
| DAX.US | Global X DAX Germany ETF | 20190725 | 0 | 26.57 | 26.6 | 26.1601 | 26.2197 | 8239 | 25.198 | down | up | incorrect |
| DDIV.US | First Trust Dorsey Wright Momentum & Dividend ETF | 20190725 | 0 | 25.42 | 25.52 | 25.2841 | 25.3797 | 6387 | 23.5327 | down | down | correct |
| DGRE.US | WisdomTree Emerging Markets Quality Dividend Growth Fund | 20190725 | 0 | 24.4823 | 24.4823 | 24.38 | 24.4014 | 6779 | 22.8584 | down | down | correct |
| DGRS.US | WisdomTree Trust | 20190725 | 0 | 35.995 | 35.995 | 35.6159 | 35.6159 | 5118 | 33.478 | down | down | correct |
| DGRW.US | WisdomTree U.S. Quality Dividend Growth Fund | 20190725 | 0 | 45.02 | 45.08 | 44.8 | 44.94 | 181468 | 42.6333 | down | down | correct |
| DRIV.US | Global X Funds | 20190725 | 0 | 13.78 | 13.78 | 13.61 | 13.61 | 3664 | 13.4593 | down | down | correct |
| DSLV.US | VelocityShares 3x Inverse Silver ETN Linked to the S&P GSCI Silver Index ER | 20190725 | 0 | 22.59 | 23.35 | 22.52 | 23.03 | 232704 | 23.03 | up | up | correct |
| DVLU.US | First Trust Dorsey Wright Momentum & Value ETF | 20190725 | 0 | 18.895 | 18.895 | 18.78 | 18.79 | 2778 | 18.013 | down | down | correct |
| DVOL.US | First Trust Exchange | 20190725 | 0 | 21.76 | 21.8099 | 21.73 | 21.7915 | 6275 | 21.2577 | up | up | correct |
| DVY.US | iShares Trust | 20190725 | 0 | 101.08 | 101.2647 | 100.635 | 100.88 | 272920 | 91.8018 | down | down | correct |
| DWAS.US | Invesco DWA SmallCap Momentum ETF | 20190725 | 0 | 54.933 | 54.933 | 54.37 | 54.38 | 45720 | 54.0454 | down | down | correct |
| DWMC.US | AdvisorShares Trust | 20190725 | 0 | 23.263 | 23.263 | 23.263 | 23.263 | 200 | 23.1473 | |||
| DWPP.US | First Trust Dorsey Wright People's Portfolio ETF | 20190725 | 0 | 31.83 | 31.83 | 31.54 | 31.585 | 4566 | 30.9457 | down | down | correct |
| DWSH.US | AdvisorShares Dorsey Wright Short ETF | 20190725 | 0 | 24.98 | 25.45 | 24.98 | 25.4496 | 14743 | 25.415 | up | up | correct |
| DXGE.US | WisdomTree Germany Hedged Equity Fund | 20190725 | 0 | 29.52 | 29.52 | 29.52 | 29.52 | 400 | 27.4031 | |||
| DXJS.US | WisdomTree Trust | 20190725 | 0 | 38.47 | 38.47 | 38.26 | 38.3 | 2094 | 35.634 | down | down | correct |
| EBIZ.US | Global X Funds | 20190725 | 0 | 18.84 | 18.84 | 18.8 | 18.8066 | 2343 | 18.6908 | down | down | correct |
| ECOW.US | Pacer Emerging Markets Cash Cows 100 ETF | 20190725 | 0 | 25.179 | 25.2 | 25.13 | 25.14 | 10200 | 21.694 | down | down | correct |
| EEMA.US | iShares MSCI Emerging Markets Asia ETF | 20190725 | 0 | 66.1 | 66.1 | 65.765 | 65.88 | 18416 | 62.7596 | down | up | incorrect |
| EFAS.US | Global X MSCI SuperDividend EAFE ETF | 20190725 | 0 | 15.8198 | 15.8198 | 15.8198 | 15.8198 | 545 | 13.9986 | |||
| EMB.US | iShares J.P. Morgan USD Emerging Markets Bond ETF | 20190725 | 0 | 114.46 | 114.5 | 113.99 | 114.18 | 2374396 | 103.1752 | down | up | incorrect |
| EMCB.US | WisdomTree Emerging Markets Corporate Bond Fund | 20190725 | 0 | 72.848 | 73.02 | 72.848 | 72.99 | 736 | 66.5432 | up | up | correct |
| EMIF.US | iShares Emerging Markets Infrastructure ETF | 20190725 | 0 | 29.1405 | 29.1405 | 29.02 | 29.09 | 552 | 27.0376 | down | down | correct |
| ENZL.US | iShares MSCI New Zealand ETF | 20190725 | 0 | 55.62 | 55.75 | 55.32 | 55.36 | 6790 | 51.9565 | down | down | correct |
| EQRR.US | ProShares Equities for Rising Rates ETF | 20190725 | 0 | 41.8 | 41.8 | 41.72 | 41.72 | 533 | 39.355 | down | down | correct |
| ESGD.US | iShares ESG Aware MSCI EAFE ETF | 20190725 | 0 | 64.42 | 64.42 | 63.9 | 64.02 | 57823 | 60.7328 | down | down | correct |
| ESGE.US | iShares ESG Aware MSCI EM ETF | 20190725 | 0 | 34.36 | 34.36 | 34.03 | 34.08 | 135915 | 32.11 | down | down | correct |
| ESGU.US | iShares ESG Aware MSCI USA ETF | 20190725 | 0 | 66.46 | 66.46 | 65.9197 | 65.9701 | 20287 | 63.8037 | down | down | correct |
| ESPO.US | VanEck Vectors Video Gaming and eSports ETF | 20190725 | 0 | 34.08 | 34.08 | 33.6907 | 33.78 | 13229 | 32.5442 | down | down | correct |
| EUFN.US | iShares MSCI Europe Financials ETF | 20190725 | 0 | 18.15 | 18.18 | 17.93 | 17.96 | 1285525 | 16.8003 | down | up | incorrect |
| EWJE.US | iShares Trust | 20190725 | 0 | 33.19 | 33.19 | 33.19 | 33.19 | 0 | 31.3324 | |||
| EWJV.US | iShares Trust | 20190725 | 0 | 24.42 | 24.42 | 24.42 | 24.42 | 100 | 22.7753 | |||
| EWZS.US | iShares MSCI Brazil Small | 20190725 | 0 | 18.08 | 18.08 | 17.8059 | 17.95 | 31374 | 16.9589 | down | down | correct |
| FAAR.US | First Trust Exchange | 20190725 | 0 | 26.64 | 26.64 | 26.54 | 26.61 | 5849 | 23.9798 | down | down | correct |
| FAB.US | First Trust Exchange | 20190725 | 0 | 54.64 | 54.72 | 54.3104 | 54.4 | 2360 | 51.9254 | down | up | incorrect |
| FAD.US | First Trust Multi Cap Growth AlphaDEX Fund | 20190725 | 0 | 76.6648 | 76.6648 | 76.13 | 76.4 | 2567 | 75.6999 | down | down | correct |
| FALN.US | iShares Fallen Angels USD Bond ETF | 20190725 | 0 | 26.8 | 26.8 | 26.725 | 26.78 | 35063 | 23.8087 | down | down | correct |
| FBZ.US | First Trust Brazil AlphaDEX Fund | 20190725 | 0 | 16.8 | 16.8 | 16.6298 | 16.64 | 5122 | 13.956 | down | down | correct |
| FCA.US | First Trust Exchange | 20190725 | 0 | 25.7755 | 25.8317 | 25.7 | 25.7 | 898 | 22.9529 | down | down | correct |
| FCAL.US | First Trust Exchange | 20190725 | 0 | 52.79 | 52.79 | 52.6806 | 52.6838 | 3807 | 49.9953 | down | down | correct |
| FCEF.US | First Trust CEF Income Opportunity ETF | 20190725 | 0 | 22.255 | 22.255 | 22.1252 | 22.1252 | 901 | 19.4743 | down | down | correct |
| FCVT.US | First Trust SSI Strategic Convertible Securities ETF | 20190725 | 0 | 32.18 | 32.18 | 32.0101 | 32.0401 | 29325 | 25.277 | down | down | correct |
| FDIV.US | First Trust Strategic Income ETF | 20190725 | 0 | 50.94 | 50.94 | 50.649 | 50.69 | 7964 | 45.9365 | down | down | correct |
| FDNI.US | First Trust Dow Jones International Internet ETF | 20190725 | 0 | 22.3257 | 22.3257 | 21.16 | 21.16 | 235 | 20.4162 | down | down | correct |
| FDT.US | First Trust Exchange | 20190725 | 0 | 54.08 | 54.165 | 53.78 | 53.81 | 78310 | 49.6334 | down | down | correct |
| FDTS.US | First Trust Developed Markets ex | 20190725 | 0 | 36.46 | 36.46 | 36.246 | 36.246 | 1662 | 34.3101 | down | down | correct |
| FEM.US | First Trust Emerging Markets AlphaDEX Fund | 20190725 | 0 | 25.25 | 25.25 | 24.8764 | 24.98 | 137799 | 22.7475 | down | down | correct |
| FEMB.US | First Trust Emerging Markets Local Currency Bond ETF | 20190725 | 0 | 39.46 | 39.54 | 39.38 | 39.4737 | 19717 | 34.4725 | up | up | correct |
| FEMS.US | First Trust Exchange | 20190725 | 0 | 36.3 | 36.4205 | 36.095 | 36.11 | 22194 | 31.6097 | down | down | correct |
| FEP.US | First Trust Europe AlphaDEX Fund | 20190725 | 0 | 35.59 | 35.59 | 35.32 | 35.35 | 66173 | 32.8202 | down | down | correct |
| FEUZ.US | First Trust Exchange | 20190725 | 0 | 39.09 | 39.09 | 38.6101 | 38.7057 | 2266 | 36.8729 | down | down | correct |
| FEX.US | First Trust Large Cap Core AlphaDEX Fund | 20190725 | 0 | 62.8 | 62.81 | 62.5 | 62.59 | 54440 | 60.6228 | down | up | incorrect |
| FGM.US | First Trust Germany AlphaDEX Fund | 20190725 | 0 | 41.95 | 41.95 | 41.61 | 41.65 | 1620 | 40.2486 | down | down | correct |
| FID.US | First Trust S&P International Dividend Aristocrats ETF | 20190725 | 0 | 17.02 | 17.13 | 16.969 | 17.13 | 6604 | 15.436 | up | up | correct |
| FINX.US | Global X FinTech ETF | 20190725 | 0 | 30.58 | 30.71 | 30.39 | 30.53 | 279727 | 30.53 | down | down | correct |
| FIXD.US | First Trust Exchange | 20190725 | 0 | 51.73 | 51.73 | 51.6065 | 51.7 | 164445 | 48.3002 | down | down | correct |
| FJP.US | First Trust Japan AlphaDEX Fund | 20190725 | 0 | 48.32 | 48.32 | 47.8847 | 47.8847 | 55940 | 45.3817 | down | down | correct |
| FKU.US | First Trust United Kingdom AlphaDEX Fund | 20190725 | 0 | 36.34 | 36.41 | 36.33 | 36.41 | 3549 | 33.7853 | up | up | correct |
| FLN.US | First Trust Latin America AlphaDEX Fund | 20190725 | 0 | 21.2701 | 21.2701 | 21.2701 | 21.2701 | 190 | 19.8185 | |||
| FMB.US | First Trust Managed Municipal ETF | 20190725 | 0 | 55.1 | 55.1 | 55 | 55.04 | 90921 | 52.2566 | down | down | correct |
| FMHI.US | First Trust Exchange | 20190725 | 0 | 52.5157 | 52.5261 | 52.4501 | 52.5098 | 9608 | 48.7041 | down | down | correct |
| FNK.US | First Trust Mid Cap Value AlphaDEX Fund | 20190725 | 0 | 34.7183 | 34.7183 | 34.641 | 34.641 | 902 | 32.9988 | down | up | incorrect |
| FNX.US | First Trust Mid Cap Core AlphaDEX Fund | 20190725 | 0 | 70.85 | 70.85 | 70.045 | 70.09 | 23882 | 67.8609 | down | down | correct |
| FNY.US | First Trust Mid Cap Growth AlphaDEX Fund | 20190725 | 0 | 47.29 | 47.29 | 46.7583 | 46.8475 | 44649 | 46.5813 | down | down | correct |
| FPA.US | First Trust Asia Pacific Ex | 20190725 | 0 | 29.56 | 29.61 | 29.4761 | 29.4761 | 5614 | 26.8796 | down | down | correct |
| FPXE.US | First Trust IPOX Europe Equity Opportunities ETF | 20190725 | 0 | 20.41 | 20.42 | 20.41 | 20.42 | 300 | 19.871 | up | down | incorrect |
| FPXI.US | First Trust International Equity Opportunities ETF | 20190725 | 0 | 37.8 | 37.8 | 37.42 | 37.584 | 8862 | 37.1782 | down | down | correct |
| FSZ.US | First Trust Switzerland AlphaDEX Fund | 20190725 | 0 | 50.03 | 50.03 | 49.4357 | 49.47 | 4069 | 47.6647 | down | down | correct |
| FTA.US | First Trust Large Cap Value AlphaDEX Fund | 20190725 | 0 | 53.47 | 53.47 | 53.0401 | 53.14 | 41059 | 50.3026 | down | down | correct |
| FTC.US | First Trust Large Cap Growth AlphaDEX Fund | 20190725 | 0 | 72.28 | 72.3283 | 71.9926 | 72.04 | 32141 | 71.3344 | down | down | correct |
| FTCS.US | First Trust Capital Strength ETF | 20190725 | 0 | 57.54 | 57.59 | 57.2837 | 57.41 | 173130 | 55.7074 | down | down | correct |
| FTGC.US | First Trust Global Tactical Commodity Strategy Fund | 20190725 | 0 | 18.72 | 18.72 | 18.55 | 18.55 | 43282 | 17.153 | down | down | correct |
| FTHI.US | First Trust BuyWrite Income ETF | 20190725 | 0 | 22.57 | 22.61 | 22.5254 | 22.5697 | 9500 | 20.1869 | down | down | correct |
| FTLB.US | First Trust Hedged BuyWrite Income ETF | 20190725 | 0 | 22.233 | 22.28 | 21.66 | 21.66 | 1850 | 20.111 | down | down | correct |
| FTRI.US | First Trust Exchange | 20190725 | 0 | 12.1555 | 12.1555 | 12.0999 | 12.1099 | 1815 | 10.4427 | down | down | correct |
| FTSL.US | First Trust Senior Loan Fund | 20190725 | 0 | 47.37 | 47.38 | 47.291 | 47.38 | 99635 | 43.4781 | up | up | correct |
| FTSM.US | First Trust Enhanced Short Maturity ETF | 20190725 | 0 | 60.14 | 60.16 | 60.14 | 60.15 | 548189 | 58.5434 | up | up | correct |
| FTXD.US | First Trust Nasdaq Retail ETF | 20190725 | 0 | 22.7499 | 22.7499 | 22.7055 | 22.7055 | 439 | 22.2202 | down | down | correct |
| FTXG.US | First Trust Nasdaq Food & Beverage ETF | 20190725 | 0 | 20.5807 | 20.5807 | 20.5807 | 20.5807 | 2 | 19.8095 | |||
| FTXH.US | First Trust Nasdaq Pharmaceuticals ETF | 20190725 | 0 | 20.57 | 20.57 | 20.4575 | 20.4631 | 2981 | 19.9637 | down | down | correct |
| FTXL.US | First Trust Nasdaq Semiconductor ETF | 20190725 | 0 | 35.85 | 35.85 | 35.3 | 35.4 | 6385 | 34.8606 | down | down | correct |
| FTXN.US | First Trust Nasdaq Oil & Gas ETF | 20190725 | 0 | 16.7287 | 16.73 | 16.7 | 16.73 | 1635 | 16.0269 | up | up | correct |
| FTXO.US | First Trust Nasdaq Bank ETF | 20190725 | 0 | 26.39 | 26.52 | 26.09 | 26.16 | 30767 | 24.4104 | down | down | correct |
| FTXR.US | First Trust Nasdaq Transportation ETF | 20190725 | 0 | 24.26 | 24.26 | 24.26 | 24.26 | 141 | 23.7284 | |||
| FV.US | First Trust Dorsey Wright Focus 5 ETF | 20190725 | 0 | 31.25 | 31.2992 | 31.02 | 31.09 | 239974 | 30.8636 | down | down | correct |
| FVC.US | First Trust Dorsey Wright Dynamic Focus 5 ETF | 20190725 | 0 | 27.32 | 27.37 | 27.25 | 27.25 | 26831 | 26.9627 | down | up | incorrect |
| FYC.US | First Trust Small Cap Growth AlphaDEX Fund | 20190725 | 0 | 46.67 | 46.782 | 46.42 | 46.42 | 20840 | 45.883 | down | down | correct |
| FYT.US | First Trust Small Cap Value AlphaDEX Fund | 20190725 | 0 | 34.7 | 34.7 | 34.05 | 34.05 | 7788 | 32.8744 | down | down | correct |
| FYX.US | First Trust Exchange | 20190725 | 0 | 61.91 | 61.91 | 61.0863 | 61.12 | 20084 | 59.5545 | down | down | correct |
| GENY.US | Principal Millennials Index ETF | 20190725 | 0 | 39.3891 | 39.3891 | 39.3891 | 39.3891 | 14 | 38.7501 | |||
| GIGE.US | SoFi Gig Economy ETF | 20190725 | 0 | 20.28 | 20.28 | 20.28 | 20.28 | 200 | 20.2126 | |||
| GLDI.US | Credit Suisse X | 20190725 | 0 | 9.1 | 9.1 | 8.967 | 9.0499 | 5450 | 6.7508 | down | down | correct |
| GNMA.US | iShares GNMA Bond ETF | 20190725 | 0 | 50.59 | 50.59 | 50.1501 | 50.17 | 25226 | 48.3864 | down | down | correct |
| GNOM.US | Global X Genomics & Biotechnology ETF | 20190725 | 0 | 14.91 | 14.93 | 14.72 | 14.72 | 5400 | 14.7004 | down | down | correct |
| GRID.US | First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund | 20190725 | 0 | 48.44 | 48.44 | 48.37 | 48.37 | 847 | 47.2812 | down | up | incorrect |
| HERD.US | Pacer Cash Cows Fund of Funds ETF | 20190725 | 0 | 24.41 | 24.41 | 24.41 | 24.41 | 200 | 23.051 | |||
| HEWG.US | iShares Trust | 20190725 | 0 | 27.11 | 27.11 | 26.82 | 26.89 | 237738 | 25.754 | down | up | incorrect |
| HLAL.US | Wahed FTSE USA Shariah ETF | 20190725 | 0 | 25.12 | 25.12 | 25.045 | 25.09 | 9700 | 24.4484 | down | down | correct |
| HNDL.US | Strategy Shares | 20190725 | 0 | 24.12 | 24.13 | 24.09 | 24.1 | 2660 | 20.3392 | down | down | correct |
| HYLS.US | First Trust Tactical High Yield ETF | 20190725 | 0 | 48.13 | 48.15 | 48.0666 | 48.11 | 190272 | 42.3325 | down | down | correct |
| HYXE.US | iShares iBoxx $ High Yield ex Oil & Gas Corporate Bond ETF | 20190725 | 0 | 51.91 | 51.91 | 51.58 | 51.62 | 2246 | 48.7057 | down | down | correct |
| HYXF.US | iShares ESG Advanced High Yield Corporate Bond ETF | 20190725 | 0 | 51.91 | 51.91 | 51.58 | 51.62 | 2200 | 45.5286 | down | down | correct |
| HYZD.US | WisdomTree Interest Rate Hedged High Yield Bond Fund | 20190725 | 0 | 23.32 | 23.3303 | 23.26 | 23.32 | 38158 | 20.741 | |||
| IBB.US | iShares Biotechnology ETF | 20190725 | 0 | 105.51 | 105.55 | 104.19 | 104.2 | 3440373 | 103.6149 | down | down | correct |
| ICLN.US | iShares Global Clean Energy ETF | 20190725 | 0 | 10.76 | 10.77 | 10.7 | 10.72 | 112948 | 10.4648 | down | down | correct |
| IDLB.US | Invesco FTSE International Low Beta Equal Weight ETF | 20190725 | 0 | 27.9 | 27.9 | 27.86 | 27.87 | 80300 | 26.3932 | down | down | correct |
| IEF.US | iShares 7 | 20190725 | 0 | 109.52 | 109.53 | 109.23 | 109.46 | 3172045 | 106.3978 | down | down | correct |
| IEI.US | iShares 3 | 20190725 | 0 | 125.32 | 125.32 | 125.106 | 125.22 | 607490 | 121.7806 | down | down | correct |
| IEUS.US | iShares MSCI Europe Small | 20190725 | 0 | 50.09 | 50.09 | 49.8042 | 49.83 | 64354 | 47.4331 | down | down | correct |
| IFGL.US | iShares International Developed Real Estate ETF | 20190725 | 0 | 30.06 | 30.0612 | 29.88 | 29.88 | 17887 | 26.6036 | down | down | correct |
| IFV.US | First Trust Dorsey Wright International Focus 5 ETF | 20190725 | 0 | 20.05 | 20.05 | 19.7612 | 19.84 | 46463 | 18.9335 | down | up | incorrect |
| IGF.US | iShares Trust | 20190725 | 0 | 46.14 | 46.15 | 45.69 | 45.72 | 254785 | 42.8193 | down | up | incorrect |
| IGIB.US | iShares 5 | 20190725 | 0 | 56.98 | 56.98 | 56.8099 | 56.92 | 655560 | 53.0769 | down | up | incorrect |
| IGOV.US | iShares International Treasury Bond ETF | 20190725 | 0 | 50.37 | 50.37 | 50.2 | 50.26 | 100524 | 49.9434 | down | down | correct |
| IGSB.US | iShares 1 | 20190725 | 0 | 53.4 | 53.4 | 53.35 | 53.375 | 641815 | 50.4128 | down | down | correct |
| IJT.US | iShares S&P Small | 20190725 | 0 | 184.99 | 184.99 | 182.5477 | 182.63 | 89133 | 89.3974 | down | down | correct |
| IMCV.US | iShares Morningstar Mid | 20190725 | 0 | 53.6167 | 53.6167 | 52.69 | 53.1933 | 15300 | 49.7372 | down | down | correct |
| INDY.US | iShares India 50 ETF | 20190725 | 0 | 36.86 | 36.86 | 36.54 | 36.6 | 632155 | 34.1257 | down | down | correct |
| IPKW.US | Invesco International BuyBack Achievers ETF | 20190725 | 0 | 31.6 | 31.661 | 31.5165 | 31.55 | 3423 | 28.3473 | down | down | correct |
| ISDX.US | Invesco RAFI Strategic Developed ex | 20190725 | 0 | 24.92 | 24.925 | 24.8 | 24.82 | 5042 | 22.9102 | down | down | correct |
| ISEM.US | Invesco RAFI Strategic Emerging Markets ETF | 20190725 | 0 | 25.8963 | 25.8963 | 25.8963 | 25.8963 | 889 | 23.7434 | |||
| ISHG.US | iShares 1 | 20190725 | 0 | 78.9725 | 78.991 | 78.77 | 78.8259 | 2002 | 77.8157 | down | down | correct |
| ISTB.US | iShares Core 1 | 20190725 | 0 | 50.34 | 50.34 | 50.29 | 50.29 | 214943 | 47.7352 | down | down | correct |
| IUS.US | Invesco RAFI Strategic US ETF | 20190725 | 0 | 25.79 | 25.79 | 25.7 | 25.74 | 12122 | 24.5501 | down | down | correct |
| IUSB.US | iShares Core Total USD Bond Market ETF | 20190725 | 0 | 51.65 | 51.65 | 51.56 | 51.63 | 209066 | 48.6645 | down | up | incorrect |
| IUSG.US | iShares Core S&P U.S. Growth ETF | 20190725 | 0 | 64.41 | 64.41 | 63.9701 | 64.13 | 345928 | 62.349 | down | down | correct |
| IUSS.US | Invesco RAFI Strategic US Small Company ETF | 20190725 | 0 | 23.57 | 23.6 | 23.57 | 23.58 | 2195 | 23.0319 | up | up | correct |
| IUSV.US | iShares Core S&P U.S. Value ETF | 20190725 | 0 | 58.1 | 58.1 | 57.7143 | 57.87 | 298317 | 54.4599 | down | down | correct |
| IXUS.US | iShares Core MSCI Total International Stock ETF | 20190725 | 0 | 58.87 | 58.87 | 58.3766 | 58.47 | 798168 | 54.7445 | down | down | correct |
| JKI.US | iShares Morningstar Mid | 20190725 | 0 | 160.85 | 160.85 | 158.065 | 159.58 | 5139 | 152.1951 | down | down | correct |
| JSML.US | Janus Henderson Small Cap Growth Alpha ETF | 20190725 | 0 | 44.39 | 44.39 | 43.7565 | 43.7565 | 3460 | 43.3355 | down | down | correct |
| KBWB.US | Invesco Exchange | 20190725 | 0 | 52.78 | 52.9 | 52.22 | 52.38 | 255316 | 48.758 | down | down | correct |
| KBWD.US | Invesco KBW High Dividend Yield Financial ETF | 20190725 | 0 | 21.93 | 21.96 | 21.6567 | 21.68 | 85040 | 17.3378 | down | down | correct |
| KBWP.US | Invesco KBW Property & Casualty Insurance ETF | 20190725 | 0 | 71.75 | 71.76 | 71.4726 | 71.566 | 2387 | 67.1616 | down | down | correct |
| KBWR.US | Invesco KBW Regional Banking ETF | 20190725 | 0 | 51.7 | 51.7948 | 51.4 | 51.4 | 10360 | 47.7283 | down | down | correct |
| KBWY.US | Invesco KBW Premium Yield Equity REIT ETF | 20190725 | 0 | 29.63 | 29.66 | 29.2933 | 29.35 | 31944 | 24.153 | down | up | incorrect |
| KRMA.US | Global X Conscious Companies ETF | 20190725 | 0 | 22.33 | 22.38 | 22.2704 | 22.31 | 4295 | 21.8094 | down | up | incorrect |
| LDSF.US | First Trust Exchange | 20190725 | 0 | 20.59 | 20.59 | 20.48 | 20.48 | 55900 | 19.32 | down | down | correct |
| LEGR.US | First Trust Exchange | 20190725 | 0 | 30.778 | 30.8368 | 30.778 | 30.82 | 1624 | 29.5366 | up | down | incorrect |
| LMBS.US | First Trust Low Duration Opportunities ETF | 20190725 | 0 | 51.76 | 51.76 | 51.72 | 51.73 | 381578 | 49.1131 | down | down | correct |
| LNGR.US | Global X Aging Population ETF | 20190725 | 0 | 21.1955 | 21.41 | 21.1955 | 21.35 | 1100 | 21.1409 | up | up | correct |
| LRGE.US | ClearBridge Large Cap Growth ESG ETF | 20190725 | 0 | 36.3 | 36.3 | 35.8501 | 35.957 | 45290 | 35.2671 | down | down | correct |
| LVHD.US | Legg Mason Low Volatility High Dividend ETF | 20190725 | 0 | 32.44 | 32.44 | 32.23 | 32.36 | 29447 | 30.009 | down | down | correct |
| MBB.US | iShares Trust | 20190725 | 0 | 107.78 | 107.78 | 107.645 | 107.73 | 994943 | 103.0974 | down | down | correct |
| MCEF.US | First Trust Municipal CEF Income Opportunity ETF | 20190725 | 0 | 19.2 | 19.2 | 19.12 | 19.16 | 9739 | 17.6218 | down | down | correct |
| MCHI.US | iShares MSCI China ETF | 20190725 | 0 | 60.22 | 60.22 | 59.58 | 59.8 | 5052994 | 58.0283 | down | down | correct |
| MDIV.US | First Trust Multi | 20190725 | 0 | 18.66 | 18.6795 | 18.583 | 18.61 | 40202 | 16.1364 | down | down | correct |
| MILN.US | Global X Millennials Consumer ETF | 20190725 | 0 | 25.89 | 25.89 | 25.7101 | 25.79 | 75701 | 25.6418 | down | up | incorrect |
| NFTY.US | First Trust Exchange | 20190725 | 0 | 35.45 | 35.45 | 35.45 | 35.45 | 0 | 34.3912 | |||
| NXTG.US | First Trust Exchange | 20190725 | 0 | 51.55 | 51.55 | 50.6 | 50.93 | 44166 | 49.507 | down | down | correct |
| ONEQ.US | Fidelity Nasdaq Composite Index ETF | 20190725 | 0 | 326.39 | 326.39 | 323.75 | 323.8 | 249300 | 31.513 | down | down | correct |
| PDBC.US | Invesco Optimum Yield Diversified Commodity Strategy No K | 20190725 | 0 | 16.22 | 16.27 | 16.13 | 16.14 | 374957 | 10.3458 | down | up | incorrect |
| PDEV.US | Principal International Multi | 20190725 | 0 | 25.1 | 25.1 | 25.1 | 25.1 | 800 | 23.9948 | |||
| PDP.US | Invesco DWA Momentum ETF | 20190725 | 0 | 62.14 | 62.4 | 61.98 | 62.06 | 47961 | 61.831 | down | down | correct |
| PEY.US | Invesco High Yield Equity Dividend Achievers ETF | 20190725 | 0 | 18.4 | 18.42 | 18.2832 | 18.315 | 69361 | 16.4501 | down | down | correct |
| PEZ.US | Invesco DWA Consumer Cyclicals Momentum ETF | 20190725 | 0 | 57.15 | 57.15 | 57.03 | 57.03 | 1488 | 56.5371 | down | down | correct |
| PFF.US | iShares Preferred and Income Securities ETF | 20190725 | 0 | 37.38 | 37.39 | 37.26 | 37.26 | 4108004 | 32.9423 | down | down | correct |
| PFI.US | Invesco DWA Financial Momentum ETF | 20190725 | 0 | 37.73 | 37.87 | 37.61 | 37.72 | 25802 | 36.2124 | down | down | correct |
| PFM.US | Invesco Dividend Achievers ETF | 20190725 | 0 | 29.32 | 29.37 | 29.309 | 29.324 | 10704 | 27.8306 | up | up | correct |
| PGJ.US | Invesco Golden Dragon China ETF | 20190725 | 0 | 37.51 | 37.51 | 37.05 | 37.31 | 15048 | 37.1307 | down | down | correct |
| PHO.US | Invesco Water Resources ETF | 20190725 | 0 | 36.21 | 36.21 | 35.92 | 36.01 | 182967 | 35.6787 | down | down | correct |
| PID.US | Invesco International Dividend Achievers ETF | 20190725 | 0 | 16.24 | 16.25 | 16.08 | 16.09 | 82280 | 14.6529 | down | up | incorrect |
| PIE.US | Invesco DWA Emerging Markets Momentum ETF | 20190725 | 0 | 18.2016 | 18.2016 | 17.99 | 17.99 | 18036 | 17.2102 | down | down | correct |
| PIO.US | Invesco Global Water ETF | 20190725 | 0 | 28.21 | 28.2178 | 28.03 | 28.06 | 3311 | 27.2996 | down | up | incorrect |
| PIZ.US | Invesco DWA Developed Markets Momentum ETF | 20190725 | 0 | 27.6609 | 27.6609 | 27.3749 | 27.42 | 15234 | 26.7655 | down | down | correct |
| PKW.US | Invesco BuyBack Achievers ETF | 20190725 | 0 | 64.13 | 64.13 | 63.66 | 63.69 | 33352 | 61.5025 | down | down | correct |
| PLW.US | Invesco Exchange | 20190725 | 0 | 33.7961 | 33.8682 | 33.7428 | 33.86 | 12595 | 32.8832 | up | up | correct |
| PNQI.US | Invesco NASDAQ Internet ETF | 20190725 | 0 | 142.5 | 142.5 | 140.85 | 141.11 | 8766 | 141.11 | down | down | correct |
| PPH.US | VanEck Vectors ETF Trust | 20190725 | 0 | 57.29 | 57.58 | 56.92 | 56.93 | 34534 | 54.7017 | down | down | correct |
| PRFZ.US | Invesco FTSE RAFI US 1500 Small | 20190725 | 0 | 129.67 | 129.67 | 128.0659 | 128.23 | 123791 | 124.3722 | down | down | correct |
| PSC.US | Principal Exchange | 20190725 | 0 | 31.3651 | 31.3651 | 31.3651 | 31.3651 | 168 | 30.3565 | |||
| PSCC.US | Invesco S&P SmallCap Consumer Staples ETF | 20190725 | 0 | 72.47 | 72.68 | 72.114 | 72.2273 | 3387 | 69.2161 | down | up | incorrect |
| PSCD.US | Invesco S&P SmallCap Consumer Discretionary ETF | 20190725 | 0 | 59.95 | 60.155 | 59.9067 | 59.915 | 971 | 58.63 | down | up | incorrect |
| PSCE.US | Invesco S&P SmallCap Energy ETF | 20190725 | 0 | 8.25 | 8.25 | 7.9104 | 7.9363 | 12841 | 7.7871 | down | down | correct |
| PSCF.US | Invesco S&P SmallCap Financials ETF | 20190725 | 0 | 54.19 | 54.55 | 53.8785 | 53.8785 | 12150 | 49.0633 | down | down | correct |
| PSCH.US | Invesco S&P SmallCap Health Care ETF | 20190725 | 0 | 116.73 | 116.73 | 115.39 | 115.5178 | 26642 | 115.5178 | down | up | incorrect |
| PSCI.US | Invesco S&P SmallCap Industrials ETF | 20190725 | 0 | 67.84 | 67.95 | 67.19 | 67.19 | 2278 | 65.9091 | down | down | correct |
| PSCM.US | Invesco S&P SmallCap Materials ETF | 20190725 | 0 | 45.53 | 45.53 | 45.0183 | 45.0183 | 510 | 43.4499 | down | down | correct |
| PSCT.US | Invesco S&P SmallCap Information Technology ETF | 20190725 | 0 | 86.91 | 86.9281 | 86.195 | 86.29 | 5922 | 86.1083 | down | down | correct |
| PSCU.US | Invesco S&P SmallCap Utilities & Communication Services ETF | 20190725 | 0 | 53.02 | 53.02 | 52.63 | 52.63 | 1929 | 49.709 | down | down | correct |
| PSET.US | Principal Exchange | 20190725 | 0 | 38.69 | 38.69 | 38.56 | 38.56 | 3075 | 37.4982 | down | down | correct |
| PSL.US | Invesco Exchange | 20190725 | 0 | 73.8 | 73.9497 | 73.6 | 73.6203 | 4046 | 71.695 | down | down | correct |
| PTF.US | Invesco Exchange | 20190725 | 0 | 78.17 | 78.45 | 77.37 | 77.8 | 32817 | 77.8 | down | down | correct |
| PTH.US | Invesco DWA Healthcare Momentum ETF | 20190725 | 0 | 88.49 | 88.49 | 87.56 | 87.56 | 4873 | 87.56 | down | down | correct |
| PUI.US | Invesco DWA Utilities Momentum ETF | 20190725 | 0 | 32.68 | 32.7563 | 32.5154 | 32.63 | 15146 | 30.7327 | down | up | incorrect |
| PXI.US | Invesco DWA Energy Momentum ETF | 20190725 | 0 | 29.15 | 29.15 | 28.23 | 28.31 | 12434 | 27.0521 | down | down | correct |
| PYZ.US | Invesco DWA Basic Materials Momentum ETF | 20190725 | 0 | 60.38 | 60.5 | 60.1687 | 60.1687 | 1815 | 58.592 | down | down | correct |
| QABA.US | First Trust NASDAQ ABA Community Bank Index Fund | 20190725 | 0 | 49.06 | 49.1621 | 48.5095 | 48.61 | 113790 | 45.6283 | down | down | correct |
| QAT.US | iShares MSCI Qatar ETF | 20190725 | 0 | 17.87 | 18.02 | 17.87 | 17.9 | 7843 | 16.9303 | up | up | correct |
| QCLN.US | First Trust NASDAQ Clean Edge Green Energy Index Fund | 20190725 | 0 | 22.3 | 22.3 | 21.929 | 21.99 | 8549 | 21.704 | down | down | correct |
| QQEW.US | First Trust NASDAQ | 20190725 | 0 | 69.26 | 69.26 | 68.63 | 68.6719 | 37648 | 67.9693 | down | down | correct |
| QQQ.US | Invesco QQQ Trust Series 1 | 20190725 | 0 | 194.48 | 194.52 | 192.93 | 193.3 | 23434740 | 190.2093 | down | up | incorrect |
| QQXT.US | First Trust NASDAQ | 20190725 | 0 | 55.55 | 55.55 | 55.13 | 55.13 | 1000 | 54.6118 | down | down | correct |
| QTEC.US | First Trust Exchange | 20190725 | 0 | 91.79 | 91.79 | 90.97 | 91.07 | 132689 | 90.1016 | down | down | correct |
| QYLD.US | Global X NASDAQ 100 Covered Call ETF | 20190725 | 0 | 23.36 | 23.36 | 23.24 | 23.264 | 210367 | 17.8787 | down | down | correct |
| RDVY.US | First Trust Rising Dividend Achievers ETF | 20190725 | 0 | 32.51 | 32.51 | 32.25 | 32.37 | 100378 | 31.1082 | down | down | correct |
| RFDI.US | First Trust RiverFront Dynamic Developed International ETF | 20190725 | 0 | 56.73 | 56.771 | 56.402 | 56.4301 | 18102 | 53.1911 | down | down | correct |
| RFEM.US | First Trust RiverFront Dynamic Emerging Markets ETF | 20190725 | 0 | 61.79 | 61.8001 | 61.36 | 61.41 | 9914 | 56.6667 | down | down | correct |
| RFEU.US | First Trust RiverFront Dynamic Europe ETF | 20190725 | 0 | 58.73 | 58.8753 | 58.6 | 58.6 | 3125 | 55.5116 | down | down | correct |
| RILYO.US | B Riley Financial Inc | 20190725 | 0 | 25.4 | 25.44 | 25.322 | 25.44 | 14400 | 21.7731 | up | up | correct |
| RING.US | iShares MSCI Global Gold Miners ETF | 20190725 | 0 | 21.99 | 22.0783 | 21.61 | 21.68 | 176491 | 20.9542 | down | up | incorrect |
| RNDM.US | First Trust Exchange | 20190725 | 0 | 50.39 | 50.56 | 50.3811 | 50.41 | 1772 | 47.3222 | up | up | correct |
| RNDV.US | First Trust US Equity Dividend Select ETF | 20190725 | 0 | 22.3899 | 22.3899 | 22.3899 | 22.3899 | 545 | 20.8743 | |||
| RNEM.US | First Trust Exchange | 20190725 | 0 | 51.8664 | 51.8664 | 51.8664 | 51.8664 | 318 | 47.5371 | |||
| RNLC.US | First Trust Large Cap US Equity Select ETF | 20190725 | 0 | 23.4265 | 23.4265 | 23.42 | 23.42 | 2280 | 22.4825 | down | down | correct |
| RNMC.US | First Trust Mid Cap US Equity Select ETF | 20190725 | 0 | 22.51 | 22.51 | 22.44 | 22.44 | 1501 | 21.5709 | down | up | incorrect |
| RNRG.US | Global X Renewable Energy Producers ETF | 20190725 | 0 | 13.83 | 13.83 | 13.69 | 13.69 | 15900 | 12.89 | down | down | correct |
| RNSC.US | First Trust Small Cap US Equity Select ETF | 20190725 | 0 | 20.9 | 20.92 | 20.831 | 20.89 | 2118 | 20.0533 | down | down | correct |
| ROBT.US | First Trust Exchange | 20190725 | 0 | 33.65 | 33.74 | 33.2991 | 33.34 | 19991 | 33.1945 | down | up | incorrect |
| RTH.US | VanEck Vectors ETF Trust | 20190725 | 0 | 112.97 | 113.03 | 112.1174 | 112.1174 | 3331 | 109.5198 | down | down | correct |
| SCZ.US | iShares MSCI EAFE Small | 20190725 | 0 | 57.88 | 57.88 | 57.445 | 57.46 | 599107 | 53.7675 | down | down | correct |
| SDG.US | iShares MSCI Global Impact ETF | 20190725 | 0 | 58.12 | 58.14 | 57.6601 | 57.6763 | 2843 | 55.7618 | down | down | correct |
| SDVY.US | First Trust Exchange | 20190725 | 0 | 20.855 | 20.92 | 20.6975 | 20.92 | 6009 | 20.1093 | up | down | incorrect |
| SHV.US | iShares Short Treasury Bond ETF | 20190725 | 0 | 110.59 | 110.61 | 110.2938 | 110.6 | 1295761 | 108.6281 | up | down | incorrect |
| SHY.US | iShares Trust | 20190725 | 0 | 84.59 | 84.59 | 84.53 | 84.56 | 1093756 | 82.7236 | down | down | correct |
| SKOR.US | FlexShares Credit | 20190725 | 0 | 51.78 | 51.78 | 51.75 | 51.75 | 4503 | 47.8273 | down | down | correct |
| SKYY.US | First Trust Exchange | 20190725 | 0 | 59.91 | 59.92 | 59.28 | 59.53 | 172500 | 58.8342 | down | down | correct |
| SLQD.US | iShares Trust | 20190725 | 0 | 50.91 | 50.91 | 50.842 | 50.88 | 72696 | 48.1748 | down | down | correct |
| SLVO.US | Credit Suisse X | 20190725 | 0 | 7 | 7 | 6.97 | 7 | 11573 | 4.1689 | |||
| SMCP.US | AlphaMark Actively Managed Small Cap ETF | 20190725 | 0 | 23.58 | 23.58 | 23.58 | 23.58 | 103 | 23.1423 | |||
| SMH.US | VanEck Vectors Semiconductor ETF | 20190725 | 0 | 122.57 | 122.7 | 120.855 | 121.08 | 5589585 | 117.8332 | down | down | correct |
| SNSR.US | Global X Internet of Things ETF | 20190725 | 0 | 20.6 | 20.6 | 20.45 | 20.47 | 17939 | 20.2393 | down | down | correct |
| SOCL.US | Global X Funds | 20190725 | 0 | 33.95 | 34 | 33.61 | 33.72 | 12206 | 33.72 | down | down | correct |
| SOXX.US | iShares Semiconductor ETF | 20190725 | 0 | 218.86 | 218.96 | 216.09 | 216.73 | 615496 | 211.0843 | down | up | incorrect |
| SPC.US | CrossingBridge Pre | 20190725 | 0 | 6.52 | 6.52 | 6.52 | 6.52 | 0 | 6.52 | |||
| SQLV.US | Legg Mason ETF Investment Trust | 20190725 | 0 | 26.1785 | 26.1785 | 26.15 | 26.15 | 353 | 25.2975 | down | down | correct |
| SQQQ.US | ProShares Trust | 20190725 | 0 | 31.11 | 31.86 | 31.11 | 31.68 | 14684642 | 156.3214 | up | up | correct |
| SRET.US | Global X SuperDividend REIT ETF | 20190725 | 0 | 14.92 | 14.93 | 14.8101 | 14.84 | 409872 | 12.2866 | down | down | correct |
| SUSB.US | iShares ESG 1 | 20190725 | 0 | 25.32 | 25.32 | 25.2797 | 25.29 | 22529 | 24.1598 | down | down | correct |
| SUSC.US | iShares ESG USD Corporate Bond ETF | 20190725 | 0 | 25.7501 | 25.82 | 25.7501 | 25.82 | 6062 | 24.3342 | up | up | correct |
| SUSL.US | iShares ESG MSCI USA Leaders ETF | 20190725 | 0 | 51.56 | 51.56 | 51.404 | 51.404 | 800 | 49.4512 | down | down | correct |
| TDIV.US | First Trust NASDAQ Technology Dividend Index Fund | 20190725 | 0 | 41.12 | 41.12 | 40.73 | 40.8 | 134897 | 38.5248 | down | down | correct |
| TLT.US | iShares 20+ Year Treasury Bond ETF | 20190725 | 0 | 131.25 | 131.41 | 130.51 | 131.16 | 8893057 | 125.94 | down | down | correct |
| TQQQ.US | ProShares UltraPro QQQ | 20190725 | 0 | 69.34 | 69.35 | 67.64 | 68.05 | 37518718 | 34.0126 | down | down | correct |
| TUR.US | iShares Inc. | 20190725 | 0 | 25.81 | 25.82 | 25.47 | 25.6 | 531284 | 24.2081 | down | down | correct |
| TUSA.US | First Trust Total US Market AlphaDEX ETF | 20190725 | 0 | 34.788 | 34.788 | 34.54 | 34.54 | 1232 | 33.5927 | down | down | correct |
| UAE.US | iShares MSCI UAE ETF | 20190725 | 0 | 14.6 | 14.65 | 14.6 | 14.6 | 4335 | 13.1355 | |||
| UFO.US | Procure ETF Trust II | 20190725 | 0 | 26.78 | 26.78 | 26.526 | 26.526 | 7700 | 25.9957 | down | down | correct |
| USIG.US | iShares Broad USD Investment Grade Corporate Bond ETF | 20190725 | 0 | 57.03 | 57.03 | 56.85 | 56.96 | 372359 | 53.1791 | down | down | correct |
| USLB.US | Invesco Russell 1000 Low Beta Equal Weight ETF | 20190725 | 0 | 33.4212 | 33.4212 | 33.32 | 33.32 | 70955 | 31.7043 | down | down | correct |
| USMC.US | Principal U.S. Mega | 20190725 | 0 | 29.57 | 29.61 | 29.47 | 29.5 | 25612 | 28.3079 | down | down | correct |
| USOI.US | Credit Suisse X | 20190725 | 0 | 20.4801 | 20.4801 | 20.45 | 20.45 | 2715 | 9.7968 | down | down | correct |
| VCIT.US | Vanguard Intermediate | 20190725 | 0 | 89.87 | 89.93 | 89.575 | 89.89 | 1223002 | 83.4865 | up | up | correct |
| VCLT.US | Vanguard Long | 20190725 | 0 | 97.17 | 97.29 | 96.55 | 97.02 | 272947 | 89.2599 | down | down | correct |
| VCSH.US | Vanguard Scottsdale Funds | 20190725 | 0 | 80.65 | 80.65 | 80.545 | 80.6 | 1117110 | 76.2517 | down | down | correct |
| VGIT.US | Vanguard Intermediate | 20190725 | 0 | 65.72 | 65.72 | 65.5946 | 65.68 | 271704 | 62.4915 | down | down | correct |
| VGLT.US | Vanguard Scottsdale Funds | 20190725 | 0 | 80.69 | 80.74 | 80.24 | 80.65 | 136719 | 76.6105 | down | down | correct |
| VGSH.US | Vanguard Short | 20190725 | 0 | 60.79 | 60.793 | 60.76 | 60.775 | 337232 | 58.6887 | down | down | correct |
| VIGI.US | Vanguard International Dividend Appreciation Index Fund ETF Shares | 20190725 | 0 | 68 | 68 | 67.3669 | 67.61 | 60882 | 61.4342 | down | down | correct |
| VMBS.US | Vanguard Mortgage | 20190725 | 0 | 52.92 | 52.9569 | 52.8836 | 52.94 | 557802 | 50.6947 | up | up | correct |
| VNQI.US | Vanguard Global ex | 20190725 | 0 | 59.36 | 59.36 | 59.01 | 59.04 | 213064 | 51.2118 | down | down | correct |
| VONE.US | Vanguard Russell 1000 Index Fund ETF Shares | 20190725 | 0 | 138.39 | 138.39 | 137.6981 | 137.88 | 48453 | 132.4824 | down | down | correct |
| VONG.US | Vanguard Scottsdale Funds | 20190725 | 0 | 168.06 | 168.06 | 166.8405 | 167.11 | 53023 | 40.8656 | down | down | correct |
| VONV.US | Vanguard Scottsdale Funds | 20190725 | 0 | 113.79 | 113.79 | 113.0204 | 113.33 | 99124 | 53.4768 | down | up | incorrect |
| VRIG.US | Invesco Actively Managed Exchange | 20190725 | 0 | 24.88 | 24.88 | 24.85 | 24.88 | 79379 | 23.9974 | |||
| VSDA.US | VictoryShares Dividend Accelerator ETF | 20190725 | 0 | 34.05 | 34.05 | 33.82 | 33.96 | 23059 | 32.6653 | down | down | correct |
| VSMV.US | VictoryShares US Multi | 20190725 | 0 | 31.58 | 31.59 | 31.43 | 31.52 | 3242 | 30.0644 | down | down | correct |
| VTC.US | Vanguard Scottsdale Funds | 20190725 | 0 | 86.75 | 86.75 | 86.5 | 86.66 | 124568 | 80.9338 | down | down | correct |
| VTHR.US | Vanguard Russell 3000 Index Fund ETF Shares | 20190725 | 0 | 137.72 | 137.72 | 136.7 | 137.06 | 5205 | 131.8273 | down | up | incorrect |
| VTIP.US | Vanguard Malvern Funds | 20190725 | 0 | 49.38 | 49.39 | 49.34 | 49.36 | 408268 | 45.8221 | down | down | correct |
| VTWG.US | Vanguard Russell 2000 Growth Index Fund ETF Shares | 20190725 | 0 | 148.25 | 148.53 | 147 | 147.2456 | 8789 | 144.8022 | down | down | correct |
| VTWO.US | Vanguard Russell 2000 Index Fund ETF Shares | 20190725 | 0 | 126.41 | 126.41 | 124.7685 | 124.85 | 79871 | 60.4586 | down | down | correct |
| VTWV.US | Vanguard Russell 2000 Value Index Fund ETF Shares | 20190725 | 0 | 105.82 | 105.82 | 104.5 | 104.5 | 2583 | 99.7221 | down | down | correct |
| VWOB.US | Vanguard Emerging Markets Government Bond Index Fund ETF Shares | 20190725 | 0 | 81.22 | 81.249 | 81.005 | 81.17 | 167997 | 72.8847 | down | up | incorrect |
| VXUS.US | Vanguard Total International Stock Index Fund ETF Shares | 20190725 | 0 | 52.92 | 52.92 | 52.44 | 52.51 | 1501102 | 48.8587 | down | down | correct |
| VYMI.US | Vanguard International High Dividend Yield Index Fund ETF Shares | 20190725 | 0 | 61.48 | 61.48 | 60.885 | 60.9 | 90596 | 55.1023 | down | down | correct |
| WBND.US | Western Asset Total Return ETF | 20190725 | 0 | 26.88 | 26.9 | 26.88 | 26.9 | 2904 | 83.301 | up | down | incorrect |
| WINC.US | Legg Mason ETF Investment Trust | 20190725 | 0 | 26 | 26 | 25.991 | 26 | 2300 | 23.9541 | |||
| WOOD.US | iShares Global Timber & Forestry ETF | 20190725 | 0 | 59.2 | 59.2 | 58.522 | 58.63 | 9405 | 57.0486 | down | down | correct |
| XT.US | iShares Exponential Technologies ETF | 20190725 | 0 | 39.55 | 39.55 | 39.16 | 39.18 | 90547 | 38.2106 | down | down | correct |
| YLCO.US | Global X YieldCo & Renewable Energy Income ETF | 20190725 | 0 | 13.83 | 13.83 | 13.69 | 13.69 | 15887 | 13.69 | down | down | correct |
| YLDE.US | ClearBridge Dividend Strategy ESG ETF | 20190725 | 0 | 31.24 | 31.24 | 31.24 | 31.24 | 100 | 30.0758 |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.