CollectAI

close-nyse_etfs

2019/08/06

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAAU.US Goldman Sachs Physical Gold ETF 20190806 0 14.64 14.71 14.6203 14.6991 47094 14.6991 up up correct
ACES.US ALPS Clean Energy ETF 20190806 0 30.29 30.53 30.2 30.4751 42961 29.6347 up up correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20190806 0 25.0452 25.0452 25.0452 25.0452 12 25.0452
ACWF.US iShares MSCI Global Multifactor ETF 20190806 0 27.82 27.999 27.7501 27.9788 7652 26.5466 up up correct
AFK.US VanEck Vectors Africa Index ETF 20190806 0 20.31 20.593 20.28 20.3723 7032 17.6651 up up correct
AFTY.US Pacer Funds Trust 20190806 0 16.21 16.31 16.14 16.2225 7521 15.0204 up up correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20190806 0 112.47 112.76 112.4 112.74 5151810 107.2592 up up correct
AGGY.US WisdomTree Trust 20190806 0 52 52.14 51.92 52.14 168407 48.9438 up up correct
AGQ.US ProShares Trust II 20190806 0 28.31 28.39 28.0355 28.2434 231842 28.2434 down down correct
AGZ.US iShares Agency Bond ETF 20190806 0 116.04 116.21 116.0199 116.21 25921 111.56 up up correct
AIEQ.US AI Powered Equity ETF 20190806 0 25.39 25.575 25.26 25.51 60535 25.2944 up up correct
AIIQ.US AI Powered International Equity ETF 20190806 0 24.64 24.7425 24.64 24.7425 252 23.7815 up up correct
AMJ.US JPMorgan Alerian MLP Index ETN 20190806 0 24 24.17 23.59 23.79 1509828 19.466 down down correct
AMLP.US ALPS ETF Trust 20190806 0 9.44 9.5 9.265 9.32 19504044 36.4252 down down correct
AMOM.US QRAFT AI 20190806 0 25.731 25.731 25.731 25.731 800 19.6029
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20190806 0 14.9769 14.9769 14.9769 14.9769 0 12.2317
AMZA.US InfraCap MLP ETF 20190806 0 5.09 5.1 4.95 5.005 1177218 34.7144 down down correct
AOA.US iShares Trust 20190806 0 53.15 54.26 52.9 53.21 96175 50.6582 up down incorrect
AOK.US iShares Core Conservative Allocation ETF 20190806 0 35.11 35.21 35.02 35.21 71550 33.5125 up up correct
AOM.US iShares Core Moderate Allocation ETF 20190806 0 38.4 38.581 38.36 38.51 260469 36.6131 up up correct
AOR.US iShares Trust 20190806 0 44.76 44.96 44.6542 44.96 93582 42.7517 up up correct
ARGT.US Global X Funds 20190806 0 30.97 31.1478 30.7 31.045 14128 30.8449 up up correct
ARKF.US ARK ETF Trust 20190806 0 21.47 21.47 21.2 21.398 15800 21.0557 down down correct
ARKK.US ARK ETF Trust 20190806 0 44.62 44.9799 43.77 44.56 471290 43.6967 down down correct
ARKW.US ARK Next Generation Internet ETF 20190806 0 49.18 49.61 48.4 48.92 75393 48.293 down down correct
ASEA.US Global X Funds 20190806 0 15.84 16.11 15.64 15.825 63993 15.1006 down down correct
ASHR.US DBX ETF Trust 20190806 0 26.12 26.16 25.85 26.08 5665499 25.3858 down down correct
ASHS.US Xtrackers Harvest CSI 500 China 20190806 0 24.26 24.26 23.87 24 19235 23.5804 down down correct
ASHX.US Xtrackers MSCI China A Inclusion Equity ETF 20190806 0 18.6 18.6604 18.6 18.6604 530 18.0283 up up correct
AUSF.US Global X Funds 20190806 0 24.08 24.2956 24.0639 24.2956 4968 22.4065 up up correct
AWTM.US Tidal ETF Trust 20190806 0 50.373 50.373 50.373 50.373 0 48.5029
BAB.US Invesco Exchange 20190806 0 32.15 32.31 32.12 32.31 216700 30.0657 up up correct
BAL.US iPath Series B Bloomberg Cotton Subindex Total Return ETN 20190806 0 35.58 35.731 35.51 35.73 2800 35.73 up up correct
BAR.US GraniteShares Gold Trust 20190806 0 14.62 14.69 14.58 14.68 444201 14.68 up up correct
BATT.US Amplify ETF Trust 20190806 0 10.24 10.26 10.1568 10.26 1643 9.9128 up up correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20190806 0 26.18 26.4535 25.88 26.4535 3835 26.4535 up up correct
BBP.US ETFis Series Trust I 20190806 0 37.34 38.1976 37.34 38.1976 8792 38.1976 up up correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20190806 0 23.215 23.215 23.1803 23.1803 101 20.7482 down up incorrect
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20190806 0 21.71 21.78 21.617 21.62 18162 17.6014 down down correct
BCM.US iPath Pure Beta Broad Commodity ETN 20190806 0 26.9048 26.9048 26.9048 26.9048 0 26.9048
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20190806 0 19.3569 19.3569 19.3569 19.3569 0 15.6061
BDRY.US ETF Managers Group Commodity Trust I 20190806 0 15.02 15.8699 15.02 15.75 8223 15.75 up up correct
BFOR.US Barron's 400 ETF 20190806 0 38.41 38.61 38.171 38.6 6172 37.6018 up up correct
BIBL.US Northern Lights Fund Trust IV 20190806 0 26.95 26.95 26.54 26.8922 29305 22.1335 down down correct
BIL.US SPDR Bloomberg Barclays 1 20190806 0 91.48 91.49 91.48 91.48 4954980 90.5332
BIV.US Vanguard Intermediate 20190806 0 87.54 87.69 87.39 87.69 928997 81.3902 up up correct
BIZD.US VanEck Vectors BDC Income ETF 20190806 0 15.99 16.1899 15.99 16.11 76831 12.7849 up up correct
BKF.US iShares MSCI BRIC ETF 20190806 0 39.54 39.54 39.13 39.33 20827 37.4276 down down correct
BKLN.US Invesco Exchange 20190806 0 22.72 22.75 22.7 22.71 6406469 20.7955 down up incorrect
BLES.US Northern Lights Fund Trust IV 20190806 0 27 27.1 26.755 27.0151 28302 23.8807 up up correct
BLHY.US Virtus ETF Trust II 20190806 0 23.74 23.7421 23.7104 23.7421 1159 21.2978 up up correct
BLOK.US Amplify Transformational Data Sharing ETF 20190806 0 17.76 17.945 17.7001 17.93 18514 17.2365 up up correct
BLV.US Vanguard Long 20190806 0 99.92 100.7984 99.76 100.76 403575 90.5088 up up correct
BNDC.US FlexShares Core Select Bond Fund 20190806 0 25.557 25.575 25.557 25.575 1865 24.1633 up up correct
BNKD.US MicroSectors U.S. Big Banks Index 20190806 0 451.73 451.73 451.73 451.73 20 451.73
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20190806 0 46.479 48.93 46.479 48.926 400 48.926 up up correct
BNO.US United States Brent Oil Fund LP 20190806 0 17.94 17.96 17.49 17.57 1082522 17.57 down down correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20190806 0 11.56 11.92 11.4975 11.6 237024 116 up up correct
BOND.US PIMCO Active Bond Exchange 20190806 0 108.31 108.5 108.15 108.5 656215 101.7611 up up correct
BOUT.US Innovator ETFs Trust 20190806 0 20.39 20.58 20.31 20.525 5801 20.525 up up correct
BRF.US VanEck Vectors ETF Trust 20190806 0 24.2 24.23 23.77 24.12 69089 22.4264 down up incorrect
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20190806 0 30.31 30.62 29.09 30.47 61427 986.9024 up up correct
BSV.US Vanguard Short 20190806 0 80.78 80.81 80.73 80.79 1533359 77.4902 up up correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20190806 0 23.22 23.5099 23.2 23.44 128675 23.2336 up up correct
BUL.US Pacer US Cash Cows Growth ETF 20190806 0 23.56 23.7772 23.5599 23.7772 1104 23.3919 up up correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20190806 0 28.91 28.96 28.89 28.95 162676 28.251 up up correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20190806 0 30.74 30.76 30.66 30.66 31313 30.3875 down down correct
BYLD.US iShares Yield Optimized Bond ETF 20190806 0 25.44 25.44 25.3382 25.42 63511 23.6903 down up incorrect
BZQ.US ProShares Trust 20190806 0 24.53 25.23 24.34 24.41 122329 48.3686 down down correct
CANE.US Teucrium Sugar 20190806 0 6.8 6.8148 6.73 6.7451 15685 6.7451 down up incorrect
CAPE.US Barclays ETN+ Shiller Capet ETN 20190806 0 134.18 134.18 132.895 134.0235 9476 13.4024 down down correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20190806 0 21.87 21.87 21.86 21.86 441 20.3021 down down correct
CCOR.US Core Alternative ETF 20190806 0 27.7126 27.9 27.686 27.755 25195 26.9007 up up correct
CCX.US Skillsoft Corp. Class A Common 20190806 0 9.93 9.93 9.93 9.93 2500 9.93
CEF.US Sprott Physical Gold and Silver Trust 20190806 0 13.97 14.17 13.93 14.14 1136778 14.14 up up correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20190806 0 18.36 18.36 18.33 18.33 3276 17.8717 down up incorrect
CGW.US Invesco Exchange 20190806 0 36.05 36.28 35.9372 36.23 54799 34.6217 up up correct
CHAD.US Direxion Daily CSI 300 China A Share Bear 1X Shares 20190806 0 32 32.3 31.93 32.06 125247 31.4653 up up correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20190806 0 19.22 19.22 18.7784 19.08 501715 18.6582 down down correct
CHGX.US ETF Series Solutions 20190806 0 21.1099 21.1099 21.0097 21.0389 1197 20.619 down down correct
CHIC.US Global X MSCI China Comm Services ETF 20190806 0 20.63 21.65 20.28 21.19 7000 20.7603 up up correct
CHIE.US Global X MSCI China Energy ETF 20190806 0 10.09 10.09 10.09 10.09 302 9.3755
CHIH.US Global X MSCI China Health Care ETF 20190806 0 15.1 15.19 15.0723 15.0853 2791 14.9824 down down correct
CHII.US Global X MSCI China Industrials ETF 20190806 0 12.29 12.34 11.69 12.1708 1226 11.7567 down down correct
CHIK.US Global X MSCI China Information Technology ETF 20190806 0 15.28 15.3401 15.2 15.3401 2821 15.011 up up correct
CHIM.US Global X MSCI China Materials ETF 20190806 0 13.88 14.2 13.88 14.115 1933 13.3226 up up correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20190806 0 14.76 14.89 14.76 14.85 25836 14.7146 up up correct
CHIR.US Global X Funds 20190806 0 15.29 15.5 15.29 15.415 200 14.1382 up down incorrect
CHIS.US Global X MSCI China Consumer Staples ETF 20190806 0 19.1455 19.1455 19.1099 19.1099 480 18.334 down down correct
CHIU.US Global X MSCI China Utilities ETF 20190806 0 15.2882 15.2882 15.2882 15.2882 0 14.3124
CHIX.US Global X MSCI China Financials ETF 20190806 0 14.7 14.75 14.59 14.66 400641 13.7517 down down correct
CLTL.US Invesco Exchange 20190806 0 105.6201 105.6399 105.6201 105.6399 362 103.8604 up down incorrect
CMBS.US iShares Trust 20190806 0 53.75 53.75 53.635 53.7 48589 50.3699 down down correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20190806 0 43.5476 43.5555 43.5476 43.5555 378 36.5478 up up correct
CMF.US iShares Trust 20190806 0 61.28 61.4 61.28 61.383 62148 58.8468 up up correct
CN.US Xtrackers MSCI All China Equity ETF 20190806 0 31.05 31.05 30.5531 30.67 12094 28.6254 down up incorrect
CNBS.US Amplify ETF Trust 20190806 0 24.98 24.98 24.32 24.597 7800 24.3136 down down correct
CNRG.US SPDR Kensho Clean Power ETF 20190806 0 38.31 38.31 37.88 38.19 5400 36.86 down down correct
CNXT.US VanEck Vectors ChinaAMC SME 20190806 0 24.64 24.84 24.56 24.72 9251 22.5762 up up correct
COM.US Direxion Shares ETF Trust 20190806 0 23.34 23.3454 23.34 23.3454 303 20.9689 up up correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20190806 0 23.2512 23.2512 23.06 23.0887 2860 22.7368 down down correct
COPX.US Global X Copper Miners ETF 20190806 0 17.38 17.38 17.02 17.13 17725 16.7576 down down correct
CORN.US Teucrium Commodity Trust 20190806 0 16.01 16.01 15.88 15.91 40148 15.91 down down correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20190806 0 108.29 108.5809 108.25 108.5809 222771 101.5899 up up correct
COW.US iPath Series B Bloomberg Livestock Subindex Total Return ETN 20190806 0 45.51 45.51 44.73 44.73 1800 44.73 down down correct
CPER.US United States Copper Index Fund LP 20190806 0 16.06 16.11 16.01 16.08 4018 16.08 up up correct
CPI.US IQ Real Return ETF 20190806 0 27.755 27.755 27.69 27.71 11697 26.8687 down down correct
CQQQ.US Invesco China Technology ETF 20190806 0 41.45 41.69 40.89 41.14 359203 40.9387 down down correct
CRAK.US VanEck Vectors ETF Trust 20190806 0 26.56 26.6745 26.35 26.4 9780 24.751 down up incorrect
CRBN.US iShares Trust 20190806 0 115.67 116.1 115.05 116.0345 9755 111.1402 up up correct
CROC.US ProShares UltraShort Australian Dollar 20190806 0 60.2599 60.2599 60.2599 60.2599 2 60.2599
CSD.US Invesco S&P Spin 20190806 0 46.07 46.4994 45.96 46.4994 2406 45.2028 up down incorrect
CURE.US Direxion Shares ETF Trust 20190806 0 49.71 51.06 49.1321 51.06 56164 50.618 up up correct
CUT.US Invesco MSCI Global Timber ETF 20190806 0 24.861 24.8779 24.5682 24.7666 13530 23.3529 down down correct
CVY.US Invesco Zacks Multi 20190806 0 21.3 21.33 21.133 21.27 18324 19.5564 down down correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20190806 0 52.22 52.22 51.78 52.08 1316403 48.7155 down up incorrect
CWEB.US Direxion Shares ETF Trust 20190806 0 18.76 19.005 18.34 18.42 45439 18.3271 down up incorrect
CWI.US SPDR MSCI ACWI ex 20190806 0 34.76 34.81 34.47 34.68 244479 21.6708 down down correct
CWS.US AdvisorShares Focused Equity ETF 20190806 0 34.51 34.51 34.08 34.3125 1969 34.0302 down down correct
CYB.US WisdomTree Chinese Yuan Strategy Fund 20190806 0 25.01 25.15 24.95 25.05 8118 22.948 up down incorrect
CZA.US Invesco Zacks Mid 20190806 0 69.03 69.65 68.789 69.65 41767 67.104 up up correct
DBA.US Invesco DB Multi 20190806 0 15.7 15.7598 15.5501 15.59 332381 15.3434 down down correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20190806 0 26.37 26.38 26.19 26.26 14316 24.8303 down up incorrect
DBB.US Invesco DB Multi 20190806 0 14.75 14.768 14.7 14.73 28333 14.4624 down down correct
DBC.US Invesco DB Commodity Index Tracking Fund 20190806 0 15.05 15.0623 14.89 14.93 622257 14.6911 down up incorrect
DBE.US Invesco DB Energy Fund 20190806 0 13.42 13.45 13.17 13.23 46347 12.9922 down down correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20190806 0 30.55 30.61 30.3 30.52 1203540 28.7823 down down correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20190806 0 21.2 21.25 21.15 21.23 22800 20.1244 up up correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20190806 0 28.23 28.27 27.99 28.12 600627 26.6769 down up incorrect
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20190806 0 29.67 29.67 29.385 29.5797 23151 28.3443 down down correct
DBGR.US Xtrackers MSCI Germany Hedged Equity ETF 20190806 0 25.0697 25.0697 25.0697 25.0697 5 23.8933
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20190806 0 36.82 36.89 36.46 36.88 338643 34.99 up up correct
DBLV.US AdvisorShares DoubleLine Value Equity ETF 20190806 0 66.7977 67.2798 66.7201 67.2798 2667 64.9902 up up correct
DBMF.US iM DBi Managed Futures Strategy ETF 20190806 0 26.02 26.246 25.99 26.246 2100 23.8575 up up correct
DBO.US Invesco DB Oil Fund 20190806 0 9.6 9.62 9.37 9.41 154233 9.256 down down correct
DBP.US Invesco DB Precious Metals Fund 20190806 0 40.53 40.7228 40.47 40.7 11730 40.1749 up up correct
DBS.US Invesco DB Multi 20190806 0 24.16 24.16 24.0345 24.043 1111 23.7223 down down correct
DBV.US Invesco DB G10 Currency Harvest Fund 20190806 0 24.06 24.06 24.06 24.06 145 23.7233
DDG.US ProShares Trust 20190806 0 26.8699 26.8699 26.7051 26.7051 168 26.6253 down down correct
DDM.US ProShares Ultra Dow30 20190806 0 45.81 46.38 45.24 46.37 777882 45.8983 up up correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20190806 0 26.4597 26.4597 26.24 26.38 437823 24.0557 down down correct
DEEP.US Roundhill Acquirers Deep Value ETF 20190806 0 30.66 30.66 30.02 30.44 65073 27.695 down down correct
DEF.US Invesco Defensive Equity ETF 20190806 0 51.67 52.14 51.4928 52.1106 8427 50.2761 up down incorrect
DEM.US WisdomTree Trust 20190806 0 41.63 41.73 41.23 41.43 315971 36.0603 down down correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20190806 0 25.96 26.036 25.6162 25.94 207683 24.1604 down up incorrect
DEUS.US Xtrackers Russell US Multifactor ETF 20190806 0 33.0121 33.34 33 33.34 13677 31.988 up down incorrect
DEW.US WisdomTree Global High Dividend Fund 20190806 0 44.315 44.65 44.2742 44.58 16240 40.2097 up up correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20190806 0 54.79 54.79 54.4093 54.76 51709 51.1889 down down correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20190806 0 49 50.94 48.93 50.82 60194 49.0886 up up correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20190806 0 63.83 63.8799 63.4274 63.8799 48787 60.2232 up up correct
DGL.US Invesco DB Gold Fund 20190806 0 44.7597 45.04 44.7597 45 45328 44.1258 up up correct
DGP.US DB Gold Double Long ETN 20190806 0 29.1809 29.5 29.065 29.4606 37362 29.4606 up up correct
DGRO.US iShares Core Dividend Growth ETF 20190806 0 37.25 37.51 37 37.49 1733401 35.2901 up up correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20190806 0 44.24 44.3977 43.9 44.09 1634540 39.6713 down down correct
DGT.US SPDR Series Trust 20190806 0 81.58 81.6808 81.1756 81.6808 678 76.5604 up up correct
DGZ.US DB Gold Short ETN 20190806 0 12.6565 12.6565 12.6565 12.6565 26 12.6565
DHS.US WisdomTree U.S. High Dividend Fund 20190806 0 70.87 71.1092 70.3665 71.0408 14264 64.4751 up up correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20190806 0 258.55 260.36 257.05 260.29 4991027 247.8774 up down incorrect
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20190806 0 20.51 20.53 20.491 20.51 211717 19.2389
DIG.US ProShares Ultra Oil & Gas 20190806 0 23.38 23.6197 22.64 23.16 201440 106.9625 down down correct
DIM.US WisdomTree International MidCap Dividend Fund 20190806 0 58.2901 58.3439 58.02 58.3433 8001 53.929 up up correct
DIV.US Global X SuperDividend U.S. ETF 20190806 0 22.36 22.37 22.11 22.31 136656 18.8709 down down correct
DIVA.US AGFiQ Hedged Dividend Income Fund 20190806 0 23.7199 23.7534 23.7199 23.7534 1001 22.3993 up up correct
DIVO.US Amplify ETF Trust 20190806 0 29.5525 29.77 29.4291 29.76 4703 25.6848 up down incorrect
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20190806 0 35.99 36.26 35.87 36.26 19215 33.3595 up down incorrect
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20190806 0 21.48 21.51 21.28 21.32 234619 21.32 down down correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20190806 0 94.54 95.08 93.9 95.01 107008 44.5574 up up correct
DLS.US WisdomTree International SmallCap Dividend Fund 20190806 0 61.3 61.403 60.8901 61.26 117832 56.7257 down up incorrect
DMDV.US ETF Series Solutions 20190806 0 23.991 23.991 23.777 23.777 100 21.3398 down down correct
DMRE.US Transamerica ETF Trust 20190806 0 45.858 45.858 45.858 45.858 0 44.0499
DMRI.US DeltaShares S&P International Managed Risk ETF 20190806 0 46.4077 46.77 46.4077 46.77 374 44.6572 up up correct
DMRL.US DeltaShares S&P 500 Managed Risk ETF 20190806 0 55.2901 55.77 55.25 55.5953 4646 54.1094 up up correct
DMRM.US DeltaShares S&P 400 Managed Risk ETF 20190806 0 50.53 50.7756 50.42 50.7756 573 49.8386 up up correct
DMRS.US DeltaShares S&P 600 Managed Risk ETF 20190806 0 51.1 51.7846 51.1 51.7846 638 51.0038 up up correct
DNL.US WisdomTree Global ex 20190806 0 55.98 56.085 55.6684 55.9677 5193 26.7197 down down correct
DOG.US ProShares Short Dow30 20190806 0 54.97 55.33 54.63 54.63 1076293 54.2195 down down correct
DOL.US WisdomTree International LargeCap Dividend Fund 20190806 0 44.57 44.57 44.205 44.5 32696 41.0646 down down correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20190806 0 34.85 35.051 34.6001 34.98 372717 32.6639 up up correct
DOO.US WisdomTree International Dividend ex 20190806 0 39.3 39.365 39.05 39.2664 49023 34.9874 down up incorrect
DPST.US Direxion Shares ETF Trust 20190806 0 37.02 37.25 34.89 36.97 15495 71.4183 down down correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20190806 0 97.18 109.4229 94.3435 104.35 303440 86.4794 up up correct
DRN.US Direxion Shares ETF Trust 20190806 0 25.28 26.1034 24.8666 25.6223 32250 22.995 up down incorrect
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20190806 0 32.6841 33.03 31.6347 32.1 2198 317.6785 down down correct
DRW.US WisdomTree Global ex 20190806 0 28.4895 28.5516 28.4361 28.53 8347 25.2959 up up correct
DSI.US iShares MSCI KLD 400 Social ETF 20190806 0 107.21 107.98 106.71 107.8535 82449 52.1278 up up correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20190806 0 26.64 26.6719 26.4268 26.6719 2748 25.9015 up up correct
DTD.US WisdomTree U.S. Total Dividend Fund 20190806 0 94.46 95.16 93.9836 95.09 81578 44.536 up up correct
DTEC.US ALPS Disruptive Technologies ETF 20190806 0 28.82 28.94 28.73 28.78 6085 28.4764 down down correct
DTH.US WisdomTree International High Dividend Fund 20190806 0 37.87 37.87 37.4787 37.6975 8959 33.8858 down down correct
DTN.US WisdomTree U.S. Dividend ex 20190806 0 83.54 83.8 82.77 83.8 18898 76.8629 up up correct
DUG.US ProShares UltraShort Oil & Gas 20190806 0 45.7 47.18 45.3 46.17 46867 46.0193 up up correct
DUSL.US Direxion Shares ETF Trust 20190806 0 28.26 29.176 28.26 29.176 1809 28.6109 up down incorrect
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20190806 0 7.46 7.68 7.32 7.38 9823479 182.1823 down down correct
DVYE.US iShares Inc. 20190806 0 38.53 38.5376 38.245 38.48 115067 32.7186 down down correct
DWM.US WisdomTree International Equity Fund 20190806 0 48.15 48.23 47.801 48.05 52649 44.3454 down down correct
DWMF.US WisdomTree International Multifactor Fund 20190806 0 23.99 23.99 23.86 23.9724 901 22.3443 down down correct
DWX.US SPDR S&P International Dividend ETF 20190806 0 38.04 38.17 37.8553 38.05 80112 34.2098 up up correct
DXD.US ProShares Trust 20190806 0 28.1 28.49 27.77 27.77 1720660 27.5214 down down correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20190806 0 46.59 46.73 46.125 46.71 1191721 43.7041 up down incorrect
DYNF.US BlackRock ETF Trust 20190806 0 25.48 25.8 25.48 25.762 11100 23.8169 up up correct
DZZ.US DB Gold Double Short ETN 20190806 0 4.5101 4.5101 4.47 4.49 10279 4.49 down down correct
EAGG.US iShares Trust 20190806 0 53.8047 53.97 53.8047 53.97 12452 51.7133 up up correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20190806 0 23.77 23.791 23.77 23.791 352 22.4711 up up correct
EBLU.US Ecofin Global Water ESG Fund 20190806 0 29.71 29.79 29.71 29.724 1100 28.9646 up up correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20190806 0 27.45 27.4762 27.355 27.44 192574 25.0032 down down correct
ECNS.US iShares Trust 20190806 0 39 39 38.17 38.2 9682 34.4977 down down correct
ECON.US Columbia Emerging Markets Consumer ETF 20190806 0 21.34 21.4073 21.1701 21.28 43548 20.5677 down down correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20190806 0 61.17 61.48 59.5 60.52 208142 59.3036 down down correct
EDIV.US SPDR Index Shares Funds 20190806 0 30.3392 30.3392 29.93 30.09 91623 27.2314 down up incorrect
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20190806 0 20.3922 20.49 20.3922 20.49 887 18.0615 up up correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20190806 0 23.74 23.8134 23.5763 23.8134 9418 22.6148 up up correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20190806 0 134.84 137.16 134.64 137.11 288712 124.612 up up correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20190806 0 52.41 54.01 52.12 52.97 395917 52.6119 up up correct
EEH.US ELEMENTS Linked to SPECTRUM Large Cap U.S. Sector Momentum Index 20190806 0 20.7509 20.7509 20.7509 20.7509 0 20.7509
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20190806 0 22.77 22.8432 22.6667 22.83 61980 20.6902 up down incorrect
EEM.US iShares MSCI Emerging Markets ETF 20190806 0 39.72 39.81 39.35 39.61 88071482 37.4606 down down correct
EEMD.US AAM S&P Emerging Markets High Dividend Value ETF 20190806 0 20.71 20.7382 20.71 20.7382 394 18.2876 up up correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20190806 0 16.04 16.04 16.04 16.04 800 15.1462
EEMS.US iShares MSCI Emerging Markets Small 20190806 0 41.28 41.31 40.765 40.92 266102 37.879 down down correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20190806 0 58.1772 58.1772 58.1772 58.1772 9 55.1171
EES.US WisdomTree U.S. SmallCap Earnings Fund 20190806 0 33.92 34.129 33.5699 33.94 104724 32.514 up up correct
EET.US ProShares Ultra MSCI Emerging Markets 20190806 0 62.34 62.34 61.31 61.9217 3463 61.2379 down up incorrect
EEV.US ProShares Trust 20190806 0 47.71 48.5703 47.5 47.97 26683 47.7078 up up correct
EFA.US iShares MSCI EAFE ETF 20190806 0 62.6 62.685 62.075 62.53 33907436 58.5487 down down correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20190806 0 64.6761 64.8808 64.6761 64.8808 333 61.4283 up up correct
EFO.US ProShares Ultra MSCI EAFE 20190806 0 35.17 35.17 34.025 34.6377 2193 34.582 down down correct
EFU.US ProShares UltraShort MSCI EAFE 20190806 0 25.37 25.86 25.37 25.5128 1157 25.4092 up up correct
EFZ.US ProShares Short MSCI EAFE 20190806 0 27.27 27.4711 27.27 27.34 12659 27.1149 up up correct
EGPT.US VanEck Vectors Egypt Index ETF 20190806 0 29.67 29.825 29.45 29.825 13954 27.8047 up down incorrect
EIDO.US iShares MSCI Indonesia ETF 20190806 0 24.27 24.41 24.04 24.18 858267 23.4051 down up incorrect
EINC.US VanEck Vectors Energy Income ETF 20190806 0 57.48 58.32 57.48 57.75 1167 48.4795 up up correct
EIRL.US iShares Trust 20190806 0 39.14 39.18 39.0749 39.16 7151 38.2398 up up correct
EIS.US iShares MSCI Israel ETF 20190806 0 55.2 55.32 54.773 54.94 9016 53.2941 down down correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20190806 0 24.38 24.4181 24.36 24.4181 22045 24.2593 up up correct
EKAR.US Capital Link NextGen Vehicles & Technology ETF 20190806 0 18.9704 18.9704 18.9704 18.9704 101 18.4616
ELD.US WisdomTree Emerging Markets Local Debt Fund 20190806 0 35 35.18 34.8301 34.9 46052 31.0154 down up incorrect
EMAG.US VanEck Vectors Emerging Markets Aggregate Bond ETF 20190806 0 21.435 21.435 21.435 21.435 8 19.445
EMBH.US iShares Interest Rate Hedged Emerging Markets Bond ETF 20190806 0 24.52 24.5325 24.52 24.5325 1586 22.8365 up up correct
EMFM.US Global X Next Emerging & Frontier ETF 20190806 0 20.3465 20.3502 20.25 20.3502 1145 19.3386 up up correct
EMLC.US VanEck Vectors ETF Trust 20190806 0 33.91 33.92 33.7616 33.85 1891053 29.9215 down down correct
EMLP.US First Trust North American Energy Infrastructure Fund 20190806 0 24.55 24.6058 24.33 24.6 316893 22.1205 up up correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20190806 0 21.65 21.6751 21.5759 21.6751 685 20.2355 up up correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20190806 0 30.14 30.14 29.76 29.88 95823 29.4457 down down correct
EMSG.US DBX ETF Trust 20190806 0 24.305 24.305 24.305 24.305 800 23.2019
EMTY.US ProShares Trust 20190806 0 40.99 40.99 40.219 40.219 10252 40.0278 down up incorrect
ENFR.US Alerian Energy Infrastructure ETF 20190806 0 20.82 20.82 20.12 20.329 7099 16.8769 down down correct
ENTR.US EntrepreneurShares Series Trust 20190806 0 16.91 16.91 16.825 16.8757 662 9.9038 down down correct
EPHE.US iShares MSCI Philippines ETF 20190806 0 33.61 33.76 33.365 33.66 204144 33.0148 up up correct
EPI.US WisdomTree India Earnings Fund 20190806 0 23.25 23.25 23.01 23.11 1733609 22.4448 down down correct
EPOL.US iShares Trust 20190806 0 21.55 21.62 21.4 21.51 292439 20.4175 down down correct
EPP.US iShares MSCI Pacific ex Japan ETF 20190806 0 44.04 44.12 43.5495 43.87 878756 40.3367 down down correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20190806 0 32.28 32.39 31.9201 32.38 50462 30.8278 up up correct
EPU.US iShares MSCI Peru ETF 20190806 0 34.3 34.58 33.99 34.19 60174 32.0892 down down correct
EPV.US ProShares UltraShort FTSE Europe 20190806 0 33.65 34.379 33.65 33.87 14938 33.708 up up correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20190806 0 31.32 31.39 30.9915 31.33 43127 29.926 up up correct
EQL.US ALPS Equal Sector Weight ETF 20190806 0 72.85 73.0111 72.24 73.0111 5195 68.9697 up down incorrect
EQWL.US Invesco Exchange 20190806 0 55.1679 55.4335 55.1679 55.4335 833 52.4649 up up correct
ERM.US First Trust Exchange 20190806 0 19.54 19.722 19.53 19.722 1215 18.9931 up up correct
ERSX.US Entrepreneurshares Series Trust 20190806 0 15.995 15.995 15.995 15.995 0 12.6663
ERTH.US Invesco Exchange 20190806 0 42.7 42.99 42.39 42.93 14300 37.0074 up up correct
ERUS.US iShares MSCI Russia ETF 20190806 0 37.48 37.72 37.43 37.46 255246 32.1631 down up incorrect
ERX.US Direxion Shares ETF Trust 20190806 0 15.51 15.69 14.775 15.24 1684888 143.7609 down down correct
ERY.US Direxion Daily Energy Bear 2X Shares 20190806 0 52.63 55.15 52 53.45 139792 53.1598 up up correct
ESBA.US Empire State Realty OP L.P 20190806 0 13.11 13.1177 13.07 13.07 3674 12.424 down down correct
ESGN.US Columbia ETF Trust I 20190806 0 23.6712 23.6749 23.51 23.6749 3002 21.9117 up up correct
ESGS.US Columbia ETF Trust I 20190806 0 26.55 26.8366 26.55 26.8366 355 24.9353 up up correct
ETHO.US Etho Climate Leadership U.S. ETF 20190806 0 38.34 38.34 37.97 38.2962 3024 37.5682 down down correct
EUDG.US WisdomTree Trust 20190806 0 24.3438 24.4734 24.3438 24.4734 709 22.9907 up down incorrect
EUFX.US ProShares Short Euro 20190806 0 45.0535 45.0535 45.0535 45.0535 150 45.0535
EUM.US ProShares Short MSCI Emerging Markets 20190806 0 19.74 19.94 19.7133 19.83 1116776 19.6895 up up correct
EUO.US ProShares Trust II 20190806 0 26.41 26.463 26.29 26.35 51270 26.35 down down correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20190806 0 24.09 24.1 23.61 24.01 8260 23.6213 down down correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20190806 0 57.48 57.6897 57.0137 57.6897 15267 55.3988 up up correct
EUSC.US WisdomTree Trust 20190806 0 29.19 29.22 28.92 29.0867 2633 27.0589 down up incorrect
EVX.US VanEck Vectors ETF Trust 20190806 0 101.6991 102.0425 101.6991 102.0425 992 101.01 up up correct
EWA.US iShares MSCI Australia ETF 20190806 0 21.3 21.3384 21.025 21.24 3059105 19.523 down up incorrect
EWC.US iShares MSCI Canada ETF 20190806 0 27.46 27.82 27.41 27.64 4227157 26.1712 up up correct
EWCO.US Invesco S&P 500 Equal Weight Communication Services ETF 20190806 0 24.9549 25.053 24.75 25.0167 5164 24.1723 up up correct
EWD.US iShares MSCI Sweden ETF 20190806 0 28.26 28.33 28 28.23 563214 26.2516 down down correct
EWG.US iShares MSCI Germany ETF 20190806 0 26.1 26.145 25.875 26.05 5006469 25.0048 down down correct
EWH.US iShares Inc. 20190806 0 23.3 23.39 23.09 23.2 10763805 21.8152 down up incorrect
EWI.US iShares MSCI Italy ETF 20190806 0 26.69 26.69 26.37 26.55 1241017 25.21 down up incorrect
EWJ.US iShares MSCI Japan ETF 20190806 0 53.26 53.41 52.91 53.39 9647047 51.0872 up up correct
EWK.US iShares MSCI Belgium ETF 20190806 0 18.51 18.57 18.4419 18.56 24789 17.4038 up down incorrect
EWL.US iShares MSCI Switzerland ETF 20190806 0 36.66 36.71 36.285 36.49 3134139 35.23 down down correct
EWM.US iShares MSCI Malaysia ETF 20190806 0 28.13 28.25 28.04 28.06 843284 25.512 down down correct
EWMC.US Invesco Exchange 20190806 0 60.97 61.3776 60.97 61.3776 1155 59.3834 up up correct
EWN.US iShares MSCI Netherlands ETF 20190806 0 29.95 30.03 29.75 30.01 271703 29.306 up up correct
EWO.US iShares MSCI Austria ETF 20190806 0 19.18 19.18 19.07 19.12 19211 18.3653 down down correct
EWP.US iShares MSCI Spain ETF 20190806 0 27.18 27.19 26.97 27.13 871324 24.9964 down down correct
EWQ.US iShares MSCI France ETF 20190806 0 28.84 28.88 28.63 28.8 2154606 27.3494 down up incorrect
EWRE.US Invesco S&P 500 Equal Weight Real Estate ETF 20190806 0 30.02 30.2086 29.96 30.2086 13319 27.5516 up up correct
EWS.US iShares MSCI Singapore ETF 20190806 0 23.28 23.35 23.11 23.22 835558 20.7214 down down correct
EWSC.US Invesco Exchange 20190806 0 50.89 51.14 50.8065 51.14 1820 49.4222 up up correct
EWT.US iShares MSCI Taiwan ETF 20190806 0 33.99 34.055 33.64 33.86 6962963 31.558 down down correct
EWU.US iShares MSCI United Kingdom ETF 20190806 0 30.04 30.08 29.78 29.96 2680150 27.4388 down down correct
EWV.US ProShares UltraShort MSCI Japan 20190806 0 30.52 30.7 30.08 30.08 2257 30.0198 down down correct
EWW.US iShares MSCI Mexico ETF 20190806 0 39.38 39.71 39.1 39.58 3150418 37.7835 up up correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20190806 0 42.8919 43.1 42.6208 43.1 1118129 40.1596 up up correct
EWY.US iShares MSCI South Korea ETF 20190806 0 51.92 52 51.535 51.83 4106515 49.288 down down correct
EWZ.US iShares MSCI Brazil ETF 20190806 0 42.86 43.01 42.255 42.93 28380975 38.3009 up up correct
EXI.US iShares Global Industrials ETF 20190806 0 87.34 87.74 86.91 87.74 2791 84.749 up up correct
EZA.US iShares MSCI South Africa ETF 20190806 0 49.47 49.77 48.52 48.97 796490 41.0997 down down correct
EZJ.US ProShares Ultra MSCI Japan 20190806 0 30.75 30.9216 30.44 30.9216 502 30.9081 up down incorrect
EZM.US WisdomTree U.S. MidCap Earnings Fund 20190806 0 37.96 38.12 37.6322 38.08 73182 36.498 up up correct
FAN.US First Trust Global Wind Energy ETF 20190806 0 12.77 12.87 12.77 12.87 19581 12.3424 up up correct
FAS.US Direxion Shares ETF Trust 20190806 0 69.96 71.3 68.22 71.05 749958 69.4697 up up correct
FAZ.US Direxion Shares ETF Trust 20190806 0 40.24 41.015 39.15 39.26 520879 310.8888 down up incorrect
FBGX.US UBS AG FI Enhanced Large Cap Growth ETN 20190806 0 256.85 264.2442 256.85 264.2442 3098 264.2442 up up correct
FBND.US Fidelity Total Bond ETF 20190806 0 51.53 51.6 51.41 51.6 82981 48.108 up up correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20190806 0 132.18 133.46 130.6454 133.34 189794 133.34 up down incorrect
FCG.US First Trust Natural Gas ETF 20190806 0 11.7 11.79 11.21 11.38 562800 10.4887 down down correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20190806 0 33 33.33 32.93 33.2 77509 32.5894 up up correct
FCOR.US Fidelity Merrimack Street Trust 20190806 0 52.56 52.705 52.45 52.68 49555 49.4716 up down incorrect
FDD.US First Trust Exchange 20190806 0 12.14 12.14 12.0333 12.1 148584 11.0126 down down correct
FDHY.US Fidelity High Yield Factor ETF 20190806 0 51.89 52.11 51.742 52.06 12937 45.2397 up down incorrect
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20190806 0 44.22 44.62 44.03 44.6 109005 43.673 up down incorrect
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20190806 0 29.82 29.8548 29.5 29.84 111970 26.6248 up up correct
FDLO.US Fidelity Low Volatility Factor ETF 20190806 0 35.3 35.66 35.2389 35.66 81678 34.4657 up down incorrect
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20190806 0 44.25 44.25 43.77 44.1524 36545 42.4371 down down correct
FDMO.US Fidelity Momentum Factor ETF 20190806 0 34.68 34.8588 34.5 34.79 55677 34.0222 up up correct
FDN.US First Trust Exchange 20190806 0 137.84 138.7 136.614 138.09 387215 138.09 up up correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20190806 0 31.08 31.2055 30.8504 31.15 38206 29.039 up down incorrect
FDVV.US Fidelity High Dividend ETF 20190806 0 29.16 29.2499 28.9217 29.21 163008 26.7908 up up correct
FENY.US Fidelity MSCI Energy Index ETF 20190806 0 15.66 15.72 15.436 15.6 240228 13.5808 down down correct
FEU.US SPDR STOXX Europe 50 ETF 20190806 0 894 894 894 894 1240 891.259
FEUL.US Credit Suisse FI Enhanced Europe 50 Exchange Traded Notes (ETNs) 20190806 0 83.24 83.24 82.12 82.9289 568 82.9289 down down correct
FEZ.US SPDR EURO STOXX 50 ETF 20190806 0 36.11 36.15 35.78 36.03 4815101 34.0978 down down correct
FFIU.US Fieldstone UVA Unconstrained Medium 20190806 0 25.537 25.5689 25.46 25.515 6037 23.9696 down down correct
FFTY.US Innovator ETFs Trust 20190806 0 33.26 33.7765 33.26 33.71 375759 33.71 up up correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20190806 0 21.83 21.86 21.6474 21.8 74986 18.7695 down down correct
FHLC.US Fidelity MSCI Health Care Index ETF 20190806 0 43.38 43.8 43.242 43.79 147702 42.4001 up up correct
FIDI.US Fidelity International High Dividend ETF 20190806 0 19.33 19.3999 19.2503 19.3706 20405 17.5714 up up correct
FIDU.US Fidelity Covington Trust 20190806 0 38.15 38.48 38 38.46 92092 37.1425 up up correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20190806 0 144.7 147 144.7 146.0009 1641 146.0009 up up correct
FIHD.US UBS AG FI Enhanced Global High Yield ETN 20190806 0 166.33 166.93 163.4501 166.209 11344 166.209 down down correct
FILL.US iShares MSCI Global Energy Producers ETF 20190806 0 18.27 18.34 18.0109 18.099 9003 16.071 down down correct
FISK.US Empire State Realty OP L.P 20190806 0 13.11 13.12 13.11 13.12 414 12.5034 up up correct
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20190806 0 31.289 31.318 31.251 31.318 1100 29.4514 up up correct
FITE.US SPDR S&P Kensho Future Security ETF 20190806 0 36.571 36.701 36.262 36.701 2100 35.7379 up up correct
FIVA.US Fidelity International Value Factor ETF 20190806 0 20.4528 20.5 20.4314 20.5 1720 18.9465 up up correct
FIVG.US Defiance 5G Next Gen Connectivity ETF 20190806 0 23.79 23.8 23.5 23.75 72500 23.1683 down down correct
FIW.US First Trust Exchange 20190806 0 52.48 53.2542 52.48 53.2542 23201 52.5572 up up correct
FLAU.US Franklin FTSE Australia ETF 20190806 0 24.1953 24.3 24.11 24.3 8454 22.3168 up up correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20190806 0 19.88 19.9 19.8504 19.8855 3447 18.7763 up up correct
FLBR.US Franklin FTSE Brazil ETF 20190806 0 26.6001 26.6908 26.3908 26.6908 3247 23.71 up up correct
FLCA.US Franklin Templeton ETF Trust 20190806 0 24.42 24.42 24.42 24.42 21 22.9867
FLCH.US Franklin FTSE China ETF 20190806 0 21.18 21.3 21.05 21.105 25551 20.2096 down down correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20190806 0 25.42 25.4799 25.4048 25.4754 4888 23.4707 up up correct
FLEE.US Franklin FTSE Europe ETF 20190806 0 22.54 22.618 22.54 22.618 157 21.0288 up up correct
FLEH.US Franklin FTSE Europe Hedged ETF 20190806 0 22.8802 22.8802 22.8802 22.8802 25 20.7427
FLFR.US Franklin FTSE France ETF 20190806 0 23.9 23.9 23.9 23.9 100 22.6205
FLGB.US Franklin FTSE United Kingdom ETF 20190806 0 22.3 22.3 22.1938 22.2378 9931 20.5207 down down correct
FLGE.US Credit Suisse FI Large Cap Growth Enhanced ETN 20190806 0 257.01 264.8 257.01 264.1323 5309 264.1323 up up correct
FLGR.US Franklin FTSE Germany ETF 20190806 0 20.1846 20.2284 20.1846 20.2284 300 19.0931 up up correct
FLHK.US Franklin FTSE Hong Kong ETF 20190806 0 24.03 24.03 23.96 24 2901 22.2479 down down correct
FLIN.US Franklin FTSE India ETF 20190806 0 21.13 21.22 21 21.1081 1272 20.4414 down down correct
FLIY.US Franklin FTSE Italy ETF 20190806 0 22.3261 22.3261 22.3261 22.3261 30 20.7036
FLJH.US Franklin Templeton ETF Trust 20190806 0 21.875 22.013 21.875 22.013 2555 21.7303 up up correct
FLJP.US Franklin FTSE Japan ETF 20190806 0 23.4 23.46 23.26 23.43 6460 22.264 up down incorrect
FLKR.US Franklin FTSE South Korea ETF 20190806 0 17.93 17.93 17.9 17.9138 673 17.0359 down down correct
FLLA.US Franklin FTSE Latin America ETF 20190806 0 25.94 25.94 25.9254 25.9254 800 23.3585 down up incorrect
FLLV.US Franklin Templeton ETF Trust 20190806 0 35.44 35.44 35.06 35.4285 2468 34.042 down down correct
FLM.US First Trust Exchange 20190806 0 44.68 44.75 44.4105 44.75 1513 42.2402 up up correct
FLMB.US Franklin Liberty Federal Tax 20190806 0 26.165 26.165 26.165 26.165 7 24.9598
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20190806 0 25.68 25.68 25.68 25.68 0 24.35
FLMX.US Franklin FTSE Mexico ETF 20190806 0 19.97 20.1364 19.97 20.1364 1311 18.8593 up down incorrect
FLQD.US Franklin LibertyQ Global Dividend ETF 20190806 0 28.0199 28.31 28.0199 28.166 4381 25.8545 up up correct
FLQE.US Franklin LibertyQ Emerging Markets ETF 20190806 0 27.93 27.96 27.81 27.9456 9108 24.8513 up up correct
FLQG.US Franklin LibertyQ Global Equity ETF 20190806 0 30.31 30.31 30.31 30.31 302 28.3011
FLQH.US Franklin LibertyQ International Equity Hedged ETF 20190806 0 24.6033 24.6033 24.6033 24.6033 0 21.8763
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20190806 0 30.65 30.67 30.65 30.65 569122 29.8452
FLRT.US Pacer Funds Trust 20190806 0 48.8976 48.8976 48.8976 48.8976 60 44.8927
FLRU.US Franklin FTSE Russia ETF 20190806 0 26.0593 26.0601 26.0333 26.0333 3033 22.0627 down up incorrect
FLSA.US Franklin FTSE Saudi Arabia ETF 20190806 0 26.9453 26.9453 26.9453 26.9453 0 25.4396
FLSW.US Franklin FTSE Switzerland ETF 20190806 0 24.87 24.8773 24.7601 24.8773 317 23.7635 up up correct
FLTB.US Fidelity Merrimack Street Trust 20190806 0 50.99 51 50.9712 50.994 39955 49.2691 up up correct
FLTR.US VanEck Vectors ETF Trust 20190806 0 25.17 25.19 25.1601 25.17 82456 24.3676
FLTW.US Franklin FTSE Taiwan ETF 20190806 0 24.33 24.33 24.23 24.2667 3232 22.4907 down down correct
FLZA.US Franklin FTSE South Africa ETF 20190806 0 25.2813 25.2813 25.2813 25.2813 0 21.5475
FM.US iShares MSCI Frontier and Select EM ETF 20190806 0 29.27 29.4168 29.098 29.23 449136 27.5145 down down correct
FMAT.US Fidelity MSCI Materials Index ETF 20190806 0 31.34 31.36 30.965 31.32 26935 29.8392 down up incorrect
FMF.US First Trust Managed Futures Strategy Fund 20190806 0 44.44 44.605 44.44 44.605 1816 42.7324 up up correct
FNCL.US Fidelity MSCI Financials Index ETF 20190806 0 39.13 39.44 38.76 39.44 99137 37.1878 up up correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20190806 0 36.34 36.5399 36.105 36.48 414128 35.1454 up up correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20190806 0 37.52 37.7126 37.26 37.68 7769 35.6081 up down incorrect
FNDC.US Schwab Fundamental International Small Company Index ETF 20190806 0 29.63 29.6933 29.445 29.61 241169 27.7189 down down correct
FNDE.US Schwab Strategic Trust 20190806 0 26.97 27.018 26.719 26.84 641993 24.3465 down down correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20190806 0 26.26 26.2919 26.03 26.21 1055847 24.1666 down down correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20190806 0 37.91 38.13 37.6415 38.13 605325 35.9665 up up correct
FNGD.US MicroSectors FANG+ Index 20190806 0 24.1 24.9341 23.65 24.14 95386 4828 up up correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20190806 0 35.51 35.99 35.42 35.8476 649 7.1695 up up correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20190806 0 32.58 33.09 31.5 32.48 188107 3.248 down up incorrect
FNGZ.US MicroSectors FANG+ Index 20190806 0 49.05 49.752 49.05 49.116 991 49.116 up up correct
FNI.US First Trust Chindia ETF 20190806 0 32.78 32.8444 32.49 32.6425 7730 32.3869 down down correct
FOVL.US iShares Trust 20190806 0 47.87 47.879 47.87 47.879 100 44.1448 up up correct
FPE.US First Trust Preferred Securities and Income ETF 20190806 0 19.5 19.56 19.4927 19.55 953783 17.3529 up up correct
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20190806 0 19.47 19.48 19.41 19.455 41379 17.3022 down up incorrect
FPX.US First Trust US Equity Opportunities ETF 20190806 0 76.78 77.18 76.214 77.04 133532 76.2361 up up correct
FQAL.US Fidelity Quality Factor ETF 20190806 0 33.92 34.18 33.888 34.16 35278 32.9478 up up correct
FREL.US Fidelity Covington Trust 20190806 0 26.24 26.6149 26.18 26.47 218164 24.3396 up up correct
FRI.US First Trust S&P REIT Index Fund 20190806 0 24.98 25.2 24.775 25.05 261288 23.4616 up up correct
FRLG.US Large Cap Growth Index 20190806 0 113.8805 114.95 112.56 114.5482 77259 114.5482 up up correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20190806 0 20.5592 20.5592 20.48 20.5 33507 19.7065 down down correct
FSMD.US Fidelity Covington Trust 20190806 0 24.9 24.9 24.37 24.597 4700 23.7744 down down correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20190806 0 34.62 34.9712 34.55 34.81 156854 32.6516 up up correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20190806 0 61.16 61.5303 60.6499 61.32 409499 59.8662 up up correct
FTSD.US Franklin ETF Trust 20190806 0 94.84 94.86 94.77 94.86 6072 91.4606 up down incorrect
FUMB.US First Trust Ultra Short Duration Municipal ETF 20190806 0 20.11 20.1399 20.095 20.095 9839 19.6909 down down correct
FUTY.US Fidelity MSCI Utilities Index ETF 20190806 0 38.97 39.54 38.55 39.42 174269 36.4959 up up correct
FVAL.US Fidelity Value Factor ETF 20190806 0 33.18 33.25 32.86 33.19 56383 31.7463 up up correct
FVD.US First Trust Value Line Dividend Index Fund 20190806 0 32.98 33.1844 32.7633 33.13 957657 31.2694 up up correct
FWDB.US AdvisorShares FolioBeyond Smart Core Bond ETF 20190806 0 25.71 25.815 25.71 25.815 394 24.2999 up up correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20190806 0 67.9 67.9 67.55 67.5955 18237 67.5597 down down correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20190806 0 118 118.36 117.76 117.95 31848 117.95 down down correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20190806 0 74.575 74.575 74.2199 74.34 17673 73.9967 down down correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20190806 0 41.27 41.53 40.9826 41.49 43100 40.664 up up correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20190806 0 106.25 106.5545 106.21 106.49 180550 106.49 up up correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20190806 0 94.75 94.8551 94.6145 94.7801 6615 94.7801 up up correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20190806 0 45.21 45.37 44.81 45.26 696007 43.4545 up up correct
FXH.US First Trust Health Care AlphaDEX Fund 20190806 0 74.99 76.02 74.84 76 149839 76 up up correct
FXI.US iShares Trust 20190806 0 38.96 39.02 38.455 38.66 36838474 36.5393 down down correct
FXL.US First Trust Technology AlphaDEX Fund 20190806 0 65.48 65.9754 64.8 65.51 154745 65.282 up up correct
FXN.US First Trust Energy AlphaDEX Fund 20190806 0 9.97 10.003 9.57 9.7 100902 8.8726 down up incorrect
FXO.US First Trust Financials AlphaDEX Fund 20190806 0 30.72 30.9658 30.529 30.92 245632 28.883 up up correct
FXP.US ProShares UltraShort FTSE China 50 20190806 0 72.05 73.97 71.55 73.15 185483 72.801 up up correct
FXU.US First Trust Utilities AlphaDEX Fund 20190806 0 27.92 28.18 27.61 28.14 146855 25.958 up up correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20190806 0 89.35 89.58 89.2968 89.34 60831 89.34 down up incorrect
FXZ.US First Trust Exchange 20190806 0 36.07 36.07 35.5 35.99 58001 34.4055 down down correct
GAL.US SPDR SSgA Global Allocation ETF 20190806 0 37.77 37.93 37.63 37.93 50274 35.2201 up up correct
GAMR.US ETF Managers Trust 20190806 0 38.76 39.0409 38.58 38.8428 10783 38.0893 up up correct
GAZ.US iPath Series B Bloomberg Natural Gas Subindex Total ReturnSM ETN 20190806 0 29.21 29.21 28.9448 28.9448 468 28.9448 down up incorrect
GBIL.US Goldman Sachs Access Treasury 0 20190806 0 100.22 100.24 100.22 100.24 211032 98.5741 up down incorrect
GCC.US WisdomTree Continuous Commodity Index Fund 20190806 0 17.16 17.168 17.03 17.03 108346 15.5154 down down correct
GDMA.US Alpha Architect ETF Trust 20190806 0 25.28 25.38 25.28 25.38 2900 24.5691 up up correct
GDX.US VanEck Vectors Gold Miners ETF 20190806 0 28.59 28.79 28.31 28.67 45760926 27.8344 up up correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20190806 0 41 41.22 40.43 40.89 13687993 39.3372 down down correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20190806 0 30.74 30.83 30.54 30.81 407040 28.7966 up up correct
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20190806 0 48.59 48.7227 48.5342 48.6908 2090 43.3878 up up correct
GIGB.US Goldman Sachs ETF Trust 20190806 0 51.7504 51.92 51.7504 51.91 319269 48.7606 up up correct
GII.US SPDR S&P Global Infrastructure ETF 20190806 0 51.18 51.2858 50.8827 51.23 20427 47.7762 up down incorrect
GLCN.US VanEck Vectors ETF Trust 20190806 0 37.43 37.44 37.1 37.44 8100 30.8749 up up correct
GLD.US SPDR Gold Trust 20190806 0 138.33 139.03 138.005 138.91 9471209 138.91 up up correct
GLDM.US World Gold Trust 20190806 0 14.64 14.71 14.6065 14.7 895717 14.7 up down incorrect
GLIF.US AGFiQ Global Infrastructure ETF 20190806 0 25.151 25.151 25.151 25.151 200 23.6906
GLIN.US VanEck Vectors ETF Trust 20190806 0 31.01 31.8969 31.01 31.43 26828 30.9425 up up correct
GLL.US ProShares Trust II 20190806 0 56.65 56.83 56.13 56.18 16711 56.18 down down correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20190806 0 70.44 70.6 70.13 70.53 13077 70.53 up up correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20190806 0 91.05 91.05 90.1526 90.41 10781 85.7128 down down correct
GNAF.US MicroSectors FANG+ Index Inverse ETN 20190806 0 51.7678 51.7678 51.7678 51.7678 0 51.7678
GNR.US SPDR S&P Global Natural Resources ETF 20190806 0 42.17 42.26 41.62 42 194511 38.5739 down down correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20190806 0 16.27 16.36 16.0287 16.26 170986 15.9102 down down correct
GOEX.US Global X Funds 20190806 0 27.63 27.64 27.15 27.41 15104 26.1526 down up incorrect
GQRE.US FlexShares Global Quality Real Estate Index Fund 20190806 0 62.36 62.66 62.36 62.56 13216 57.7712 up up correct
GREK.US Global X MSCI Greece ETF 20190806 0 9.12 9.198 9.1 9.17 439847 26.2803 up down incorrect
GRES.US IndexIQ ETF Trust 20190806 0 25.92 25.92 25.6448 25.71 4004 22.9867 down down correct
GRNB.US VanEck Vectors ETF Trust 20190806 0 26.86 26.92 26.8501 26.8978 988 25.5755 up down incorrect
GRU.US ELEMENTS Linked to the MLCX Grains Index 20190806 0 3.095 3.095 3.095 3.095 0 3.095
GSEU.US Goldman Sachs ETF Trust 20190806 0 28.18 28.199 28.08 28.1767 3697 26.6432 down down correct
GSG.US iShares S&P GSCI Commodity 20190806 0 14.99 15.0022 14.73 14.78 399742 14.6057 down down correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20190806 0 27.32 27.41 27.17 27.38 415312 25.9478 up up correct
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20190806 0 29.99 30.1429 29.935 30.1429 1634 28.6766 up up correct
GSLC.US Goldman Sachs ETF Trust 20190806 0 57.54 57.98 57.23 57.9 3595111 55.8141 up down incorrect
GSP.US iPath S&P GSCI Total Return Index ETN 20190806 0 14.05 14.05 13.84 13.8458 6135 13.8458 down up incorrect
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20190806 0 42.91 42.91 42.59 42.8421 16936 41.5828 down down correct
GSY.US Invesco Ultra Short Duration ETF 20190806 0 50.43 50.44 50.43 50.44 310490 48.7441 up up correct
GTO.US Invesco Total Return Bond ETF 20190806 0 54.02 54.13 53.8704 54.13 12850 50.2624 up up correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20190806 0 30.81 30.94 30.49 30.81 595384 28.2112
GURU.US Global X Guru Index ETF 20190806 0 32.63 32.72 32.411 32.7179 3150 31.7124 up up correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20190806 0 3.72 3.842 3.29 3.46 17017080 1373.9177 down up incorrect
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20190806 0 56.05 56.2858 55.6751 56.2858 10250 56.0374 up up correct
GWX.US SPDR S&P International Small Cap ETF 20190806 0 28.43 28.491 28.18 28.38 138980 26.4812 down down correct
GXC.US SPDR Index Shares Funds 20190806 0 87.54 88 86.83 87.21 127791 84.4432 down down correct
GXF.US Global X FTSE Nordic Region ETF 20190806 0 19.7591 19.9706 19.7591 19.855 451 19.396 up up correct
GXG.US Global X MSCI Colombia ETF 20190806 0 8.68 8.784 8.5873 8.66 69089 32.5306 down down correct
GYLD.US Arrow Dow Jones Global Yield ETF 20190806 0 15.66 15.8 15.54 15.6 10473 13.2011 down down correct
HACK.US ETF Series Solutions 20190806 0 38 38.3 37.59 37.87 244157 36.981 down down correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20190806 0 25.99 26.09 25.83 26.09 2400 25.2612 up up correct
HAP.US VanEck Vectors Natural Resources ETF 20190806 0 34.165 34.3738 34.095 34.3601 3547 31.9428 up up correct
HAUZ.US DBX ETF Trust 20190806 0 27.79 27.79 27.53 27.69 49200 24.7793 down down correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20190806 0 25.61 25.69 25.61 25.6505 4998 24.1037 up down incorrect
HDAW.US DBX ETF Trust 20190806 0 23.4986 23.4986 23.1881 23.3529 1885 20.8077 down down correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20190806 0 21.76 21.761 21.64 21.7488 96528 19.5946 down down correct
HDG.US ProShares Hedge Replication ETF 20190806 0 44.7 44.71 44.6192 44.71 6361 44.4533 up up correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20190806 0 6.89 7.01 6.85 6.92 446837 68.3306 up up correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20190806 0 32.48 32.48 32.2752 32.4 16075 30.289 down up incorrect
HDV.US iShares Core High Dividend ETF 20190806 0 91.25 91.76 90.67 91.68 340165 83.0838 up up correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20190806 0 63.49 63.61 62.83 63.28 552646 59.99 down down correct
HEWC.US iShares Trust 20190806 0 25.7 25.8491 25.57 25.8491 2644 23.1386 up down incorrect
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20190806 0 28.8 28.88 28.53 28.87 224002 27.578 up down incorrect
HEWU.US iShares Trust 20190806 0 23.1248 23.1248 23.1248 23.1248 22 21.166
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20190806 0 28.97 29.025 28.72 28.87 550033 26.7201 down up incorrect
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20190806 0 19.47 19.485 19.3401 19.42 28573 18.1913 down down correct
HIPS.US GraniteShares HIPS US High Income ETF 20190806 0 16.6313 16.7499 16.6001 16.65 2343 13.5132 up up correct
HJPX.US iShares Currency Hedged JPX 20190806 0 26.1246 26.1246 26.1246 26.1246 3 24.8091
HMOP.US Hartford Municipal Opportunities ETF 20190806 0 42.07 42.09 42.0672 42.08 4225 38.8482 up up correct
HOLD.US AdvisorShares Trust 20190806 0 99.71 99.7428 99.71 99.7428 504 96.8802 up up correct
HOMZ.US ETF Series Solutions 20190806 0 26.27 26.62 26.27 26.5596 4878 25.1085 up up correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20190806 0 27.62 27.6647 27.51 27.636 6072 25.6272 up down incorrect
HSPX.US Global X S&P 500 Covered Call ETF 20190806 0 2343 2363.68 2332.792 2353.65 121361 2346.0125 up up correct
HTAB.US Hartford Exchange 20190806 0 21.12 21.12 21.12 21.12 5600 20.4457
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20190806 0 24.32 24.347 24.031 24.347 2600 24.347 up up correct
HTRB.US Hartford Total Return Bond ETF 20190806 0 41.4 41.4 41.4 41.4 616 37.4712
HTUS.US Exchange Traded Concepts Trust 20190806 0 24.05 24.26 24.0175 24.26 10455 23.0278 up up correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20190806 0 26.11 26.3696 26.0697 26.3696 29097 25.3702 up down incorrect
HYDW.US DBX ETF Trust 20190806 0 49.84 49.97 49.77 49.97 6700 45.3086 up up correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20190806 0 23.56 23.67 23.52 23.67 51188 20.7557 up up correct
HYG.US iShares Trust 20190806 0 85.87 86.115 85.67 86.04 28694973 76.7226 up up correct
HYGH.US iShares U.S. ETF Trust 20190806 0 86.91 86.9987 86.43 86.43 17020 78.3338 down down correct
HYGV.US FlexShares Trust 20190806 0 47.661 47.76 47.61 47.741 11500 41.3686 up up correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20190806 0 49.44 49.59 49.312 49.54 387492 35.0576 up up correct
HYLD.US Exchange Listed Funds Trust 20190806 0 34.32 34.427 34.26 34.36 24037 28.8951 up up correct
HYLV.US IQ S&P High Yield Low Volatility Bond ETF 20190806 0 24.9456 25.01 24.89 24.9881 2952 22.7755 up up correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20190806 0 58.77 58.84 58.67 58.81 78337 54.031 up up correct
HYS.US PIMCO 0 20190806 0 99.09 99.22 98.735 98.98 220175 89.2645 down down correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20190806 0 47.9905 47.9905 47.9905 47.9905 10 40.7827
IAI.US iShares U.S. Broker 20190806 0 62.57 63.4299 62.31 63.4299 12590 60.8115 up up correct
IAK.US iShares U.S. Insurance ETF 20190806 0 68.45 69.51 68.35 69.4987 4863 65.5662 up up correct
IAT.US iShares U.S. Regional Banks ETF 20190806 0 44.56 44.68 43.805 44.67 135196 41.5268 up up correct
IAU.US iShares Gold Trust 20190806 0 14.03 14.1 14 14.1 24608390 28.083 up up correct
IBCE.US iShares iBonds Mar 2023 Term Corporate ex 20190806 0 24.535 24.555 24.535 24.555 373 23.2279 up up correct
IBD.US Northern Lights Fund Trust IV 20190806 0 25.97 25.97 25.6 25.75 93132 24.6776 down down correct
IBDD.US iShares iBonds Mar 2023 Term Corporate ETF 20190806 0 26.74 26.8 26.74 26.78 3242 25.3048 up up correct
IBDM.US iShares Trust 20190806 0 24.94 24.94 24.92 24.93 378123 23.9046 down down correct
IBDN.US iShares Trust 20190806 0 25.25 25.26 25.23 25.24 339971 23.9261 down down correct
IBDO.US iShares iBonds Dec 2023 Term Corporate ETF 20190806 0 25.49 25.51 25.46 25.49 130252 24.0688
IBDP.US iShares iBonds Dec 2024 Term Corporate ETF 20190806 0 25.57 25.61 25.55 25.58 121185 24.1734 up up correct
IBDQ.US iShares iBonds Dec 2025 Term Corporate ETF 20190806 0 25.71 25.77 25.6982 25.7503 83543 24.2723 up down incorrect
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20190806 0 25.23 25.308 25.222 25.3068 80357 23.8197 up down incorrect
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20190806 0 25.76 25.76 25.6705 25.75 26068 24.1948 down down correct
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20190806 0 27.52 27.52 27.4007 27.5033 14700 25.7785 down down correct
IBMJ.US iShares iBonds Dec 2021 Term Muni Bond ETF 20190806 0 25.8636 25.88 25.86 25.88 11137 25.2076 up down incorrect
IBMK.US iShares iBonds Dec 2022 Term Muni Bond ETF 20190806 0 26.29 26.29 26.26 26.275 10202 25.438 down down correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20190806 0 34.14 34.14 34.0001 34.13 9332 33.8164 down down correct
IBUY.US Amplify Online Retail ETF 20190806 0 48.32 48.55 47.88 48.49 26543 48.0921 up up correct
ICOL.US iShares MSCI Colombia ETF 20190806 0 12.12 12.32 12.12 12.2334 1343 11.5329 up up correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20190806 0 52.44 52.57 52.042 52.47 1814859 49.1891 up up correct
IDHQ.US Invesco S&P International Developed Quality ETF 20190806 0 22.57 22.92 22.5581 22.5759 26929 21.4454 up up correct
IDIV.US Metaurus U.S. Equity Cumulative Dividends Fund 20190806 0 11.9616 11.9616 11.92 11.92 151 8.7338 down down correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20190806 0 33.18 33.1999 32.99 33.19 189418 30.1731 up up correct
IDMO.US Invesco S&P International Developed Momentum ETF 20190806 0 25.63 25.63 25.63 25.63 1 24.3919
IDNA.US iShares Genomics Immunology and Healthcare ETF 20190806 0 26.23 26.605 26.23 26.605 600 26.1297 up up correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20190806 0 24.88 24.88 24.64 24.81 76897 22.467 down down correct
IDRV.US iShares Trust 20190806 0 22.81 22.81 22.804 22.804 700 22.2948 down down correct
IDU.US iShares U.S. Utilities ETF 20190806 0 149.62 151.56 148.06 151.18 45776 70.3455 up up correct
IDX.US VanEck Vectors Indonesia Index ETF 20190806 0 21.62 21.84 21.49 21.62 60028 20.6134
IEMG.US iShares Core MSCI Emerging Markets ETF 20190806 0 47.75 47.815 47.28 47.57 27219131 44.2092 down up incorrect
IEUR.US iShares Core MSCI Europe ETF 20190806 0 44 44.13 43.76 44.02 1241673 41.4885 up up correct
IEV.US iShares Trust 20190806 0 41.68 41.72 41.33 41.55 603311 39.3988 down down correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20190806 0 18.94 18.94 18.15 18.54 39546 17.5539 down down correct
IG.US Principal Exchange 20190806 0 26.5983 26.5983 26.5983 26.5983 401 23.9214
IGBH.US iShares Interest Rate Hedged Long 20190806 0 24.08 24.08 23.98 24.02 11415 22.4881 down up incorrect
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20190806 0 65.03 65.45 64.85 65.45 232433 60.3954 up up correct
IGM.US iShares Expanded Tech Sector ETF 20190806 0 211.76 212.6173 209.73 212.19 27425 210.3361 up down incorrect
IGN.US iShares North American Tech 20190806 0 52.994 53.0005 52.2501 52.9707 5816 52.297 down up incorrect
IHAK.US iShares Cybersecurity and Tech ETF 20190806 0 25.2 25.2 24.817 25.047 11800 24.6688 down down correct
IHDG.US WisdomTree Trust 20190806 0 32.17 32.17 31.94 32.1 23993 30.242 down down correct
IHE.US iShares U.S. Pharmaceuticals ETF 20190806 0 141.82 141.98 140.6899 141.98 3275 136.6726 up down incorrect
IHF.US iShares U.S. Healthcare Providers ETF 20190806 0 171.24 172.87 169.97 172.78 36598 169.6887 up up correct
IHI.US iShares U.S. Medical Devices ETF 20190806 0 238.41 242.06 238.38 242.06 117779 40.0362 up up correct
IHY.US VanEck Vectors International High Yield Bond ETF 20190806 0 24.52 24.5699 24.4706 24.51 6033 21.9085 down down correct
IIGD.US Invesco Investment Grade Defensive ETF 20190806 0 26.24 26.24 26.186 26.205 2393 24.6864 down up incorrect
IIGV.US Invesco Exchange 20190806 0 27.02 27.1 27.02 27.09 1200 24.9169 up up correct
IJH.US iShares Trust 20190806 0 186.9 188.25 185.78 188.15 1245704 181.0361 up up correct
IJJ.US iShares S&P Mid 20190806 0 152.81 153.58 151.41 153.52 175494 72.9605 up down incorrect
IJK.US iShares S&P Mid 20190806 0 54.8275 55.2625 54.6175 55.2425 554800 54.1152 up up correct
IJR.US iShares Core S&P Small 20190806 0 75.51 75.9 74.74 75.79 3918516 72.8509 up up correct
IJS.US iShares S&P Small 20190806 0 142.72 143.27 141.144 143 138948 68.6702 up up correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20190806 0 22.62 22.62 22.54 22.5907 21910 22.367 down up incorrect
ILCB.US iShares Morningstar U.S. Equity ETF 20190806 0 40.2475 40.4725 39.99 40.4725 27200 38.9672 up up correct
ILCG.US iShares Morningstar Growth ETF 20190806 0 37.64 37.822 37.354 37.8 414500 37.4098 up up correct
ILCV.US iShares Morningstar Value ETF 20190806 0 52.745 52.865 52.315 52.865 6800 49.1963 up up correct
ILF.US iShares Latin America 40 ETF 20190806 0 31.42 31.53 31.07 31.49 1802711 28.0216 up up correct
ILTB.US iShares Trust 20190806 0 67.74 68.35 67.66 68.34 33865 63.178 up up correct
IMCB.US iShares Morningstar Mid 20190806 0 188.69 190.09 188.0162 190.0685 15440 45.9863 up up correct
IMCG.US iShares Morningstar Mid 20190806 0 242.39 244.8786 242.08 244.6233 232950 40.4561 up up correct
IMTB.US iShares Core 5 20190806 0 50.82 50.82 50.59 50.64 6021 47.5832 down down correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20190806 0 28.6585 28.66 28.5 28.6 31171 26.6922 down down correct
INCO.US Columbia India Consumer ETF 20190806 0 37.24 37.535 37.0076 37.1203 4482 34.5986 down down correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20190806 0 55.42 55.42 53.6938 54.598 48839 53.1847 down down correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20190806 0 30.93 31.2772 30.798 31.1993 4848 29.7368 up up correct
INKM.US SSGA Active Trust 20190806 0 33.09 33.2349 33.09 33.2258 12345 29.9392 up up correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20190806 0 24.61 24.69 24.44 24.6 376981 22.5756 down down correct
IOO.US iShares Global 100 ETF 20190806 0 47.23 47.38 47 47.33 78900 45.4463 up up correct
IPAC.US iShares Core MSCI Pacific ETF 20190806 0 53.58 53.685 53.17 53.59 154332 49.7583 up down incorrect
IPAY.US ETF Series Solutions 20190806 0 46.99 47.414 46.78 47.3 683616 47.2856 up up correct
IPO.US Renaissance IPO ETF 20190806 0 30.59 31.08 30.3938 30.6855 40979 30.5347 up up correct
IPOS.US Renaissance International IPO ETF 20190806 0 20.3756 20.3756 20.3756 20.3756 9 20.2936
IQDE.US FlexShares International Quality Dividend Defensive Index Fund 20190806 0 20.884 20.884 20.695 20.8066 24065 18.8653 down down correct
IQDF.US FlexShares International Quality Dividend Index Fund 20190806 0 21.8 21.8 21.61 21.77 317122 19.7032 down down correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20190806 0 23.09 23.09 22.99 23.0585 1855 21.0559 down down correct
IQIN.US IQ 500 International ETF 20190806 0 25.42 25.5065 25.42 25.5065 628 24.2879 up up correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20190806 0 28.63 28.77 28.4318 28.61 231649 27.238 down up incorrect
IRBO.US iShares Robotics and Artificial Intelligence Multisector ETF 20190806 0 23.64 23.74 23.47 23.67 9929 22.9277 up up correct
ISCB.US iShares Morningstar Small 20190806 0 169.288 169.288 167 168.651 3594 40.6458 down down correct
ISCF.US iShares Trust 20190806 0 27.7409 28.01 27.74 27.9421 71498 25.8014 up up correct
ISCG.US iShares Morningstar Small 20190806 0 33.2783 33.3267 33.0333 33.3267 27000 33.01 up up correct
ISCV.US iShares Morningstar Small 20190806 0 43.1867 43.24 42.66 43.14 13800 40.579 down down correct
ISRA.US VanEck Vectors Israel ETF 20190806 0 32.93 32.9551 32.93 32.9551 441 32.0231 up up correct
ISZE.US iShares MSCI Intl Size Factor ETF 20190806 0 24.88 25.0265 24.88 25.0265 1611 22.6934 up up correct
ITEQ.US BlueStar Israel Technology ETF 20190806 0 40.23 40.45 40 40.16 11300 39.8843 down down correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20190806 0 64.91 65.37 64.53 65.34 6242022 62.6943 up up correct
IVE.US iShares Trust 20190806 0 113.45 114.14 112.5151 114.08 594711 107.5342 up down incorrect
IVES.US ETF Managers Trust 20190806 0 33.55 33.76 33.424 33.76 1400 33.313 up up correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20190806 0 21.87 21.87 21.65 21.82 563008 20.4125 down down correct
IVOG.US Vanguard S&P Mid 20190806 0 136.04 137.13 135.7 137.0881 6730 133.7969 up up correct
IVOL.US Krane Shares Trust 20190806 0 25.93 26.09 25.93 26.055 11200 24.0529 up up correct
IVOO.US Vanguard Admiral Funds 20190806 0 126.29 127.18 125.64 127.12 17211 122.5832 up up correct
IVOV.US Vanguard S&P Mid 20190806 0 117.4 117.92 116.31 117.92 19054 110.9779 up down incorrect
IVV.US iShares Core S&P 500 ETF 20190806 0 287.54 289.69 285.93 289.38 5461850 276.9565 up up correct
IVW.US iShares S&P 500 Growth ETF 20190806 0 175.33 176.75 174.48 176.39 636194 42.9987 up up correct
IWB.US iShares Russell 1000 ETF 20190806 0 159.01 160.04 157.98 159.97 915851 153.995 up up correct
IWC.US iShares Micro 20190806 0 87.46 87.6496 86.12 87.11 80238 84.6525 down down correct
IWD.US iShares Russell 1000 Value ETF 20190806 0 123.47 124.16 122.46 124.04 1639699 117.1382 up down incorrect
IWF.US iShares Russell 1000 Growth ETF 20190806 0 154.88 156.2501 154.2 155.96 1469022 152.9611 up up correct
IWL.US iShares Russell Top 200 ETF 20190806 0 66.56 66.96 66.16 66.9185 8199 64.337 up up correct
IWM.US iShares Trust 20190806 0 148.9 149.7 147.38 149.36 24283346 144.8348 up up correct
IWN.US iShares Russell 2000 Value ETF 20190806 0 114.62 115.1 113.09 114.68 442737 109.3788 up up correct
IWO.US iShares Russell 2000 Growth ETF 20190806 0 194.45 195.63 192.83 195.25 296590 192.5769 up up correct
IWP.US iShares Russell Mid 20190806 0 138.98 140.34 138.6101 140.26 196052 69.3486 up up correct
IWR.US iShares Russell Mid 20190806 0 54.23 54.5733 53.88 54.48 1318676 52.5468 up up correct
IWS.US iShares Russell Mid 20190806 0 86.01 86.44 85.34 86.33 435216 82.0874 up up correct
IWV.US iShares Russell 3000 ETF 20190806 0 168.12 169.2 167.05 169 465216 162.9137 up down incorrect
IWX.US iShares Russell Top 200 Value ETF 20190806 0 52.79 53.1099 52.42 53.0364 21503 49.9641 up up correct
IWY.US iShares Russell Top 200 Growth ETF 20190806 0 84.25 84.7863 83.78 84.67 111084 82.9432 up down incorrect
IXC.US iShares Global Energy ETF 20190806 0 29.57 29.6974 29.18 29.47 203229 25.7678 down up incorrect
IXG.US iShares Global Financials ETF 20190806 0 61.18 61.35 60.6159 61.35 16393 58.2047 up up correct
IXJ.US iShares Global Healthcare ETF 20190806 0 59.79 60.05 59.44 59.96 252749 58.0176 up down incorrect
IXN.US iShares Global Tech ETF 20190806 0 174.85 175.88 173.67 175.24 173734 28.6464 up up correct
IXP.US iShares Global Comm Services ETF 20190806 0 56.71 56.89 56.2959 56.77 91143 54.7854 up up correct
IXSE.US WisdomTree India ex 20190806 0 22.753 22.753 22.753 22.753 1600 22.7062
IYC.US iShares U.S. Consumer Services ETF 20190806 0 211.86 213.78 210.63 213.5 125524 52.4222 up up correct
IYE.US iShares U.S. Energy ETF 20190806 0 31.53 31.69 31.03 31.36 311821 27.4113 down down correct
IYF.US iShares U.S. Financials ETF 20190806 0 122.93 124.45 122.5882 124.3 231869 59.5127 up up correct
IYG.US iShares U.S. Financial Services ETF 20190806 0 131.76 132.57 130.0359 132.41 91380 126.8275 up up correct
IYH.US iShares U.S. Healthcare ETF 20190806 0 188.38 190.24 187.8539 190.24 42476 184.4533 up up correct
IYK.US iShares U.S. Consumer Goods ETF 20190806 0 120.44 121.01 119.98 120.8308 6327 115.3059 up up correct
IYM.US iShares U.S. Basic Materials ETF 20190806 0 89.85 89.85 88.3527 89.66 34750 85.672 down down correct
IYR.US iShares U.S. Real Estate ETF 20190806 0 88.16 89.46 88.03 89.02 7494222 83.0574 up up correct
IYW.US iShares U.S. Technology ETF 20190806 0 196.03 197.42 194.44 196.43 122771 48.3703 up up correct
IYY.US iShares Dow Jones U.S. ETF 20190806 0 142.57 143.42 141.6805 143.41 27133 69.0347 up up correct
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20190806 0 53.4 53.49 53.354 53.48 31000 51.0094 up up correct
JDIV.US JPMorgan U.S. Dividend ETF 20190806 0 25.77 25.78 25.73 25.7479 4327 23.4778 down down correct
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20190806 0 14.26 14.889 14.06 14.3 3948196 351.9686 up down incorrect
JETS.US U.S. Global Jets ETF 20190806 0 29.38 29.4415 29.15 29.41 18752 28.8589 up up correct
JHCS.US John Hancock Exchange 20190806 0 26.25 26.55 26.25 26.545 500 25.9327 up up correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20190806 0 23.78 23.78 23.56 23.6877 223204 22.2575 down down correct
JHMA.US John Hancock Exchange 20190806 0 31.65 31.65 31.3353 31.5118 3161 30.185 down up incorrect
JHMC.US John Hancock Multifactor Consumer Discretionary ETF 20190806 0 32.2756 32.5334 32.22 32.5334 259 31.9822 up up correct
JHMD.US John Hancock Multifactor Developed International ETF 20190806 0 26.795 26.859 26.61 26.8094 109798 25.1481 up up correct
JHME.US John Hancock Exchange 20190806 0 22.3299 22.3351 22.235 22.3351 12315 20.0476 up up correct
JHMF.US John Hancock Multifactor Financials ETF 20190806 0 36.8331 37.1537 36.71 37.1537 2371 35.3727 up down incorrect
JHMH.US John Hancock Multifactor Health Care ETF 20190806 0 33.1 33.3059 33.0087 33.3059 3886 31.968 up down incorrect
JHMI.US John Hancock Exchange 20190806 0 35.8754 35.8754 35.8754 35.8754 0 34.8693
JHML.US John Hancock Multifactor Large Cap ETF 20190806 0 36.79 37.08 36.56 37.06 275728 35.6486 up up correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20190806 0 35.33 35.54 35.09 35.52 918395 34.6252 up down incorrect
JHMS.US John Hancock Exchange 20190806 0 27.7227 27.7227 27.7227 27.7227 80 26.1933
JHMT.US John Hancock Multifactor Technology ETF 20190806 0 48.2768 48.2768 47.73 48.18 1814 47.0629 down down correct
JHMU.US John Hancock Exchange 20190806 0 31.57 32.2 31.57 32.1782 5690 29.8306 up up correct
JHSC.US John Hancock Multifactor Small Cap ETF 20190806 0 25.29 25.3893 25.11 25.3893 74546 24.6252 up up correct
JIGB.US J.P. Morgan Exchange 20190806 0 55.18 55.202 55.18 55.202 100 49.7183 up down incorrect
JJA.US iPath Series B Bloomberg Agriculture Subindex Total Return ETN 20190806 0 42.42 42.42 42.325 42.325 226 14.1083 down down correct
JJC.US iPath Series B Bloomberg Copper Subindex Total Return ETN 20190806 0 39.7 39.87 39.6688 39.87 1374 13.29 up down incorrect
JJE.US iPath Series B Bloomberg Energy Subindex Total Return ETN 20190806 0 42.3869 42.3869 42.3869 42.3869 0 42.3869
JJG.US iPath Series B Bloomberg Grains Subindex Total Return ETN 20190806 0 44.9 45.018 44.791 44.905 2000 44.905 up down incorrect
JJM.US iPath® Bloomberg Industrial Metals Subindex Total Return(SM) ETN 20190806 0 42.5571 42.5571 42.5571 42.5571 0 42.5571
JJN.US iPath Series B Bloomberg Nickel Subindex Total Return ETN 20190806 0 59.8536 59.9926 59.8536 59.9926 650 19.9975 up up correct
JJP.US iPath® Bloomberg Precious Metals Subindex Total Return(SM) ETN 20190806 0 52.3328 52.3328 52.3328 52.3328 0 52.3328
JJS.US iPath Series B Bloomberg Softs Subindex Total Return ETN 20190806 0 36.8465 36.8465 36.8465 36.8465 25 36.8465
JJT.US iPath Series B Bloomberg Tin Subindex Total Return ETN 20190806 0 43.635 43.635 43.635 43.635 0 43.635
JJU.US iPath® Series B Bloomberg Aluminum Subindex Total Return ETN 20190806 0 40.085 40.085 40.085 40.085 0 40.085
JKD.US iShares Morningstar U.S. Equity ETF 20190806 0 160.99 161.89 159.9643 161.89 6817 157.8431 up up correct
JKE.US iShares Morningstar Growth ETF 20190806 0 188.2 189.1059 186.7667 188.9961 82863 187.736 up up correct
JKF.US iShares Morningstar Value ETF 20190806 0 105.49 105.73 104.6259 105.73 3404 100.5478 up down incorrect
JKG.US iShares Morningstar Mid 20190806 0 188.69 190.09 188.0162 190.0685 15440 186.0609 up up correct
JKJ.US iShares Morningstar Small 20190806 0 169.288 169.288 167 168.651 3594 164.6576 down down correct
JKK.US iShares Morningstar Small 20190806 0 199.67 199.959 198.2039 199.959 4506 199.2886 up up correct
JMBS.US Janus Henderson Mortgage 20190806 0 52.2421 52.33 52.2421 52.32 16450 49.2139 up up correct
JMIN.US JPMorgan U.S. Minimum Volatility ETF 20190806 0 28.84 28.97 28.671 28.9678 3721 27.3611 up up correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20190806 0 28.32 28.54 28.32 28.54 6111 27.8754 up up correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20190806 0 107.21 107.46 106.88 107.37 15649991 95.3514 up up correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20190806 0 90.2 91.7375 86.33 89.82 2432273 890.2923 down up incorrect
JO.US iPath Series B Bloomberg Coffee Subindex Total Return ETN 20190806 0 33.33 33.472 33.01 33.08 51300 33.08 down down correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20190806 0 52.81 52.84 52.3609 52.55 41689 47.5237 down down correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20190806 0 51.48 51.529 51.05 51.39 149362 46.8662 down down correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20190806 0 49.86 49.9914 49.86 49.9863 1252 45.1049 up up correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20190806 0 64.27 64.63 63.92 64.5792 7918 61.7783 up up correct
JPN.US Xtrackers Japan JPX 20190806 0 25.6133 25.8246 25.6133 25.8246 662 24.5006 up up correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20190806 0 29.74 29.745 29.42 29.74 60266 28.6729
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20190806 0 72.86 73.25 72.41 73.25 87640 69.3902 up down incorrect
JPXN.US iShares JPX 20190806 0 57.1 57.1858 56.86 57.1858 2142 54.307 up down incorrect
JQUA.US JPMorgan U.S. Quality Factor ETF 20190806 0 28.36 28.4981 28.2472 28.4718 4560 27.332 up up correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20190806 0 41.13 41.3204 40.85 41.3204 6092 39.821 up up correct
JVAL.US JPMorgan U.S. Value Factor ETF 20190806 0 25.68 25.8216 25.6295 25.8216 3036 24.1315 up up correct
JXI.US iShares Global Utilities ETF 20190806 0 54.02 54.6 53.56 54.5 101709 50.6363 up up correct
KALL.US KraneShares MSCI All China Index ETF 20190806 0 22.61 22.7437 22.61 22.7437 2032 22.183 up up correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20190806 0 19.6724 19.74 19.5215 19.7156 812 19.3289 up down incorrect
KBA.US KraneShares Trust 20190806 0 28.66 28.7899 28.4453 28.65 479212 28.0232 down down correct
KBE.US SPDR S&P Bank ETF 20190806 0 41.6 41.81 40.9 41.71 2007304 39.0007 up up correct
KBND.US KraneShares Bloomberg Barclays China Bond Inclusion Index ETF 20190806 0 32.1 32.45 30.345 32.45 24000 30.6863 up up correct
KCCB.US KraneShares Trust 20190806 0 40.775 40.775 40.775 40.775 114 36.241
KCE.US SPDR S&P Capital Markets ETF 20190806 0 53.73 54.16 53.46 54.16 800 51.3509 up up correct
KCNY.US KraneShares Trust 20190806 0 32.1 32.45 30.3454 32.45 23983 30.9966 up up correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20190806 0 21.16 21.16 20.9718 21.0997 4102 20.2534 down up incorrect
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20190806 0 23.691 23.691 23.691 23.691 900 23.0524
KFYP.US KraneShares CICC China Leaders 100 Index ETF 20190806 0 25.7368 26.21 25.61 25.765 20543 25.0463 up up correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20190806 0 17.0946 17.0946 17.0946 17.0946 0 16.113
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20190806 0 40.775 40.775 40.775 40.775 800 35.8637
KIE.US SPDR S&P Insurance ETF 20190806 0 33.1 33.59 33.0261 33.57 151403 31.8477 up up correct
KLCD.US KFA Large Cap Quality Dividend Index ETF 20190806 0 24.913 25.222 24.913 25.222 3500 24.4517 up down incorrect
KLDW.US Knowledge Leaders Developed World ETF 20190806 0 32.04 32.119 31.9 32.119 14213 31.4547 up up correct
KMED.US KraneShares Emerging Markets Healthcare Index ETF 20190806 0 18.88 18.88 18.88 18.88 5 18.5564
KNOW.US Direxion All Cap Insider Sentiment Shares 20190806 0 180.6 184 180.6 182.2 19814 181.2359 up up correct
KOIN.US Capital Link NextGen Protocol ETF 20190806 0 26.0125 26.2297 26.0125 26.2297 621 25.2957 up up correct
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20190806 0 34.86 34.91 33.64 34.52 20686 34.52 down up incorrect
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20190806 0 32.33 32.67 32.32 32.6459 4654 31.713 up up correct
KORP.US American Century Diversified Corporate Bond ETF 20190806 0 51.19 51.19 51.1381 51.1882 1471 47.9665 down down correct
KORU.US Direxion Shares ETF Trust 20190806 0 15.11 15.2 14.8123 15.06 59036 14.8146 down down correct
KRE.US SPDR S&P Regional Banking ETF 20190806 0 51.04 51.32 50.11 51.1 9020368 47.6081 up up correct
KSA.US iShares MSCI Saudi Arabia ETF 20190806 0 31.68 31.86 31.44 31.81 1790750 30.3121 up up correct
KSCD.US KFA Small Cap Quality Dividend Index ETF 20190806 0 24.67 24.792 24.52 24.792 2300 24.2404 up up correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20190806 0 19.25 19.3173 19.15 19.19 4257 19.1422 down down correct
KWEB.US KraneShares CSI China Internet ETF 20190806 0 39.12 39.3 38.58 38.69 1682539 38.5393 down up incorrect
KXI.US iShares Global Consumer Staples ETF 20190806 0 52.24 52.4239 51.9759 52.29 70962 49.3171 up down incorrect
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20190806 0 21.38 22.48 20.5663 20.62 2378305 409.8191 down down correct
LABU.US Direxion Shares ETF Trust 20190806 0 40.3 41.75 38.4501 41.68 2644974 41.6646 up up correct
LBJ.US Direxion Daily Latin America Bull 2X Shares 20190806 0 18.59 18.66 18.0099 18.63 24143 363.1479 up up correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20190806 0 100.3 100.45 100.3 100.3695 8842 95.9496 up up correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20190806 0 45.66 45.78 45.56 45.7 364448 42.1054 up up correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20190806 0 106.63 108.05 106.5767 108.02 225576 102.5532 up up correct
LGOV.US First Trust Exchange 20190806 0 28 28.06 28 28.06 600 25.832 up up correct
LIT.US Global X Funds 20190806 0 24.13 24.21 23.73 23.92 101308 23.5066 down down correct
LOUP.US Innovator ETFs Trust 20190806 0 22.83 22.83 22.6291 22.7925 420 22.7925 down down correct
LOWC.US SPDR MSCI ACWI Low Carbon Target ETF 20190806 0 88.34 88.8166 88.34 88.8166 50693 84.8122 up up correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20190806 0 125.58 126.04 125.33 125.99 14920196 118.1892 up down incorrect
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20190806 0 92.26 92.26 92.122 92.2 11397 87.5041 down down correct
LRGF.US iShares MSCI USA Multifactor ETF 20190806 0 30.71 30.94 30.52 30.91 199865 29.7288 up up correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20190806 0 23.99 24.135 23.8072 24.135 8935 22.954 up up correct
LSST.US Natixis ETF Trust 20190806 0 25.2585 25.26 25.2585 25.26 1586 23.3717 up up correct
LTL.US ProShares Ultra Telecommunications 20190806 0 38.09 38.7878 38.09 38.7878 267 37.376 up up correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20190806 0 71.48 72.5299 71.36 72.32 23601 68.0956 up up correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20190806 0 23.47 23.535 23.47 23.5095 1904 22.0533 up down incorrect
MCRO.US IQ Hedge Macro Tracker ETF 20190806 0 25.875 25.875 25.875 25.875 27 24.8983
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20190806 0 340.93 343.32 338.785 343.14 1820564 332.2088 up up correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20190806 0 52.57 53.0331 52.3993 53.03 173469 51.8043 up up correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20190806 0 49 49.31 48.6316 49.2776 121200 46.772 up up correct
MENV.US AdvisorShares Trust 20190806 0 25.71 25.82 25.71 25.82 400 24.2835 up up correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20190806 0 8.09 8.112 7.83 8.04 30915 95.1833 down down correct
MFDX.US PIMCO RAFI Dynamic Multi 20190806 0 23.75 23.8236 23.735 23.8236 11197 22.6254 up up correct
MFEM.US PIMCO RAFI Dynamic Multi 20190806 0 22.5489 22.5489 22.41 22.5 11986 17.8506 down down correct
MFUS.US PIMCO RAFI Dynamic Multi 20190806 0 28.5613 28.6701 28.39 28.6701 10971 27.4681 up up correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20190806 0 99.05 99.6998 98.45 99.6 103979 95.6962 up up correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20190806 0 127.41 128.37 126.7 128.23 317287 125.9385 up up correct
MGV.US Vanguard World Fund 20190806 0 78.15 78.66 77.62 78.66 273221 73.6331 up down incorrect
MIDF.US iShares MSCI USA Mid 20190806 0 26.023 26.023 26.023 26.023 0 25.155
MIDU.US Direxion Shares ETF Trust 20190806 0 37.91 38.6095 37.2 38.6095 30863 38.4463 up up correct
MINC.US AdvisorShares Trust 20190806 0 48.5 48.7 48.49 48.5353 13887 46.1525 up up correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20190806 0 101.6 101.61 101.59 101.6 777480 98.9936
MJ.US ETFMG Alternative Harvest ETF 20190806 0 27.75 28.75 27.71 28.24 501155 25.7373 up up correct
MLPA.US Global X MLP ETF 20190806 0 8.61 8.6473 8.455 8.52 77528 39.2668 down down correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20190806 0 20.8233 20.8233 20.8233 20.8233 1 16.7366
MLPO.US Credit Suisse S&P MLP Index ETN 20190806 0 12.995 12.995 12.995 12.995 0 10.5974
MLPX.US Global X MLP & Energy Infrastructure ETF 20190806 0 12.14 12.14 11.9001 12.05 204528 30.2201 down down correct
MMIN.US IQ MacKay Municipal Insured ETF 20190806 0 26.37 26.4199 26.37 26.41 11996 25.1075 up up correct
MMIT.US IndexIQ Active ETF Trust 20190806 0 26.3468 26.3537 26.3468 26.3533 687 24.7088 up up correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20190806 0 124.8991 126.01 124.8991 126.01 4089 121.8637 up up correct
MNA.US IQ Merger Arbitrage ETF 20190806 0 31.67 31.74 31.6 31.7 284534 30.9825 up up correct
MOO.US VanEck Vectors Agribusiness ETF 20190806 0 64.13 64.6 63.85 64.49 21597 62.2028 up up correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20190806 0 22.71 22.985 22.71 22.97 35626 18.759 up up correct
MUB.US iShares Trust 20190806 0 114.22 114.32 114.17 114.27 616382 108.7835 up up correct
MUNI.US PIMCO ETF Trust 20190806 0 55.33 55.375 55.2981 55.3588 10555 52.9908 up up correct
MUST.US Columbia Multi 20190806 0 21.6911 21.76 21.6701 21.6987 2836 20.6115 up down incorrect
MVV.US ProShares Ultra MidCap400 20190806 0 37.59 38.06 37.12 38.05 102832 37.6133 up up correct
MXDU.US Nationwide Maximum Diversification U.S. Core Equity ETF 20190806 0 28.62 28.9199 28.62 28.8801 926 27.595 up up correct
MXI.US iShares Global Materials ETF 20190806 0 59.79 60.2 59.69 60.2 5602 56.729 up down incorrect
MYY.US ProShares Short MidCap400 20190806 0 44.39 44.61 44.02 44.07 60701 43.8258 down down correct
MZZ.US ProShares UltraShort MidCap400 20190806 0 17.51 17.7414 17.275 17.2973 16449 68.7944 down down correct
NACP.US Impact Shares Trust I 20190806 0 20.82 20.83 20.8103 20.8103 208 20.1671 down up incorrect
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20190806 0 45.53 46.8772 45.45 46.78 18013 46.7311 up up correct
NANR.US SPDR S&P North American Natural Resources ETF 20190806 0 30.97 31.13 30.7892 31.01 25411 28.9953 up up correct
NERD.US Listed Funds Trust 20190806 0 14.71 14.759 14.55 14.56 10400 14.3604 down down correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20190806 0 26.03 26.28 26.02 26.232 10900 23.9693 up up correct
NFLT.US Virtus Newfleet Multi 20190806 0 24.5484 24.5499 24.521 24.535 12941 22.5899 down down correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20190806 0 49.73 49.9 49.47 49.85 35752 46.8357 up up correct
NGE.US Global X Funds 20190806 0 13.11 13.352 13.08 13.2333 15539 12.2857 up up correct
NIB.US iPath Bloomberg Cocoa Subindex Total Return(SM) ETN 20190806 0 26.42 26.42 26.07 26.2 16722 26.2 down up incorrect
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20190806 0 48.94 49.2513 48.94 49.2513 451 46.0915 up up correct
NORW.US Global X MSCI Norway ETF 20190806 0 19.7591 19.9706 19.7591 19.855 451 19.3176 up down incorrect
NRGD.US MicroSectors U.S. Big Oil Index 20190806 0 596.49 596.49 596.49 596.49 200 596.49
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20190806 0 36.7962 36.7962 36.7962 36.7962 10 735.924
NTSX.US WisdomTree Trust 20190806 0 26.9 27.02 26.76 27.02 19900 26.2567 up up correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20190806 0 24.66 24.71 24.66 24.685 19925 23.0764 up up correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20190806 0 25.6445 25.73 25.6445 25.7033 18395 24.3587 up up correct
NUGT.US Direxion Shares ETF Trust 20190806 0 36.61 37.29 35.4396 36.87 8875007 183.4032 up up correct
NUSA.US Nuveen Enhanced Yield 1 20190806 0 24.98 24.99 24.98 24.99 3719 23.5464 up down incorrect
NYF.US iShares New York Muni Bond ETF 20190806 0 57.39 57.42 57.3337 57.42 14623 54.781 up up correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20190806 0 22.2 22.23 22.115 22.1661 3137 20.811 down down correct
OCIO.US ClearShares OCIO ETF 20190806 0 26.31 26.3651 26.24 26.3651 10100 24.7653 up down incorrect
OEF.US iShares S&P 100 ETF 20190806 0 126.78 127.61 125.99 127.52 522741 122.7054 up down incorrect
OIH.US VanEck Vectors ETF Trust 20190806 0 12.64 12.77 12.05 12.36 548017 236.5457 down down correct
OIL.US iPath Series B S&P GSCI Crude Oil Total Return Index ETN 20190806 0 16.3266 16.3266 16.3266 16.3266 44 16.3266
OLEM.US iPath Pure Beta Crude Oil ETN 20190806 0 16.3266 16.3266 16.3266 16.3266 44 16.3266
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20190806 0 71.2868 71.2868 71.2868 71.2868 52 68.5898
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20190806 0 78.19 78.44 77.58 78.3874 13176 74.4657 up down incorrect
ONEY.US SPDR Russell 1000 Yield Focus ETF 20190806 0 67.62 67.62 66.87 67.4869 3467 62.2911 down down correct
ONLN.US ProShares Online Retail ETF 20190806 0 35.2 35.53 34.8199 35.1254 34855 34.6698 down down correct
OPER.US ETF Series Solutions 20190806 0 100.1 100.105 100.1 100.105 17400 98.4194 up down incorrect
OUNZ.US VanEck Merk Gold Trust 20190806 0 14.37 14.44 14.3399 14.42 45528 14.42 up up correct
PAK.US Global X MSCI Pakistan ETF 20190806 0 5.95 6.02 5.92 6.02 73868 22.2002 up up correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20190806 0 136.14 136.28 134.36 135.8254 15746 135.8254 down up incorrect
PBD.US Invesco Global Clean Energy ETF 20190806 0 12.19 12.21 12.0961 12.15 14525 11.7863 down down correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20190806 0 51.62 52.44 51.2538 52.4 7262 52.3631 up up correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20190806 0 33.75 33.979 33.6 33.8845 1679 32.9052 up up correct
PBP.US Invesco Exchange 20190806 0 21.19 21.33 20.99 21.32 128400 18.8033 up up correct
PBS.US Invesco Dynamic Media ETF 20190806 0 32.96 32.9799 32.7694 32.97 14346 32.6306 up up correct
PBW.US Invesco WilderHill Clean Energy ETF 20190806 0 29.17 29.42 29.0642 29.32 13397 28.3137 up up correct
PCEF.US Invesco Exchange 20190806 0 22.36 22.47 22.35 22.42 90506 18.6906 up up correct
PCY.US Invesco Exchange 20190806 0 29.2 29.26 29.1667 29.26 1461345 26.0987 up down incorrect
PDN.US Invesco FTSE RAFI Developed Markets ex 20190806 0 28.36 28.47 28.24 28.47 59848 26.7615 up up correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20190806 0 43.29 43.55 43.131 43.48 1468 42.7516 up up correct
PEXL.US Pacer Funds Trust 20190806 0 24.645 24.66 24.635 24.66 500 24.3705 up up correct
PFFA.US ETFis Series Trust I 20190806 0 25.88 26.09 25.88 25.99 71413 20.71 up up correct
PFFD.US Global X U.S. Preferred ETF 20190806 0 24.59 24.67 24.5801 24.67 131230 21.7816 up up correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20190806 0 25.32 25.32 25.1 25.2084 11399 19.9634 down up incorrect
PFFR.US ETFis Series Trust I 20190806 0 24.98 25.06 24.98 25.0498 23194 21.5291 up up correct
PFIG.US Invesco Exchange 20190806 0 26.1523 26.16 26.1301 26.15 45969 24.2984 down up incorrect
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20190806 0 19.76 19.83 19.721 19.81 171937 17.569 up up correct
PGAL.US Global X MSCI Portugal ETF 20190806 0 9.9398 9.96 9.9398 9.96 471 9.3725 up up correct
PGF.US Invesco Financial Preferred ETF 20190806 0 18.66 18.705 18.66 18.69 207046 16.5898 up up correct
PGHY.US Invesco Exchange 20190806 0 23.1 23.16 23.1 23.12 24053 20.3203 up up correct
PGM.US iPath Series B Bloomberg Platinum Subindex Total Return ETN 20190806 0 41.855 41.855 41.855 41.855 0 41.855
PGX.US Invesco Preferred ETF 20190806 0 14.82 14.86 14.81 14.85 1886814 138.4171 up up correct
PHB.US Invesco Exchange 20190806 0 18.85 18.88 18.82 18.87 211186 17.211 up up correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20190806 0 27.3 27.3619 27.2801 27.3077 24361 26.696 up up correct
PHYL.US PGIM Active High Yield Bond ETF 20190806 0 40.6063 40.6063 40.6063 40.6063 2 34.5625
PHYS.US Sprott Physical Gold Trust 20190806 0 11.75 11.81 11.725 11.78 797472 11.78 up up correct
PICB.US Invesco Exchange 20190806 0 26.51 26.53 26.474 26.53 3143 25.6898 up up correct
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20190806 0 14.39 14.39 13.8 14.0072 4975 13.9928 down down correct
PIN.US Invesco India ETF 20190806 0 23.14 23.15 22.9772 23.08 51265 16.6911 down down correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20190806 0 56.56 56.88 55.9379 56.68 46546 55.4361 up up correct
PKB.US Invesco Dynamic Building & Construction ETF 20190806 0 30.42 30.72 30.42 30.72 7721 30.443 up up correct
PLAT.US WisdomTree Modern Tech Platforms Fund 20190806 0 25.622 25.622 25.622 25.622 1000 25.5116
PLTM.US GraniteShares Platinum Trust 20190806 0 8.4471 8.5357 8.37 8.4959 12574 8.4959 up up correct
PPA.US Invesco Aerospace & Defense ETF 20190806 0 63.95 65.13 63.95 65.07 56123 63.5108 up up correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20190806 0 80.39 80.5 79.6787 80.46 57222 80.46 up up correct
PQIN.US PGIM ETF Trust 20190806 0 49.413 49.413 49.413 49.413 0 46.4513
PREF.US Principal Spectrum Preferred Securities Active ETF 20190806 0 97.49 97.6557 97.49 97.6557 1112 17.6357 up down incorrect
PRF.US Invesco FTSE RAFI US 1000 ETF 20190806 0 113.18 113.7899 112.2359 113.68 159465 107.7276 up up correct
PSI.US Invesco Dynamic Semiconductors ETF 20190806 0 55.6 55.8626 54.8 55.19 34351 54.753 down down correct
PSJ.US Invesco Dynamic Software ETF 20190806 0 96.27 97.3475 95.4 96.39 140073 90.5715 up down incorrect
PSK.US SPDR ICE Preferred Securities ETF 20190806 0 43.47 43.48 43.3701 43.46 86073 38.1756 down up incorrect
PSLV.US Sprott Physical Silver Trust 20190806 0 6.15 6.1599 6.09 6.13 574473 6.13 down down correct
PSP.US Invesco Exchange 20190806 0 11.47 11.56 11.4519 11.53 114160 9.291 up up correct
PSQ.US ProShares Trust 20190806 0 28.91 29.1292 28.69 28.77 3897970 28.509 down down correct
PSR.US Invesco Active U.S. Real Estate Fund 20190806 0 90.38 91.5499 90.1405 91 56885 84.3621 up up correct
PST.US ProShares UltraShort 7 20190806 0 18.77 18.7852 18.6305 18.6305 5205 18.4261 down down correct
PTIN.US Pacer Trendpilot International ETF 20190806 0 24.254 24.254 23.99 24.189 10600 23.7736 down down correct
PULS.US PGIM Ultra Short Bond ETF 20190806 0 50.04 50.06 50.04 50.05 307116 48.0046 up down incorrect
PUTW.US WisdomTree Trust 20190806 0 27.01 27.2201 26.9 27.21 26903 26.4324 up up correct
PVI.US Invesco Exchange 20190806 0 24.9052 24.9052 24.9 24.9 522 24.7385 down down correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20190806 0 47.48 47.8936 47.331 47.84 29981 47.5999 up up correct
PWC.US Invesco Dynamic Market ETF 20190806 0 93.407 94.1459 93.1 94.1459 1456 91.8186 up up correct
PWV.US Invesco Dynamic Large Cap Value ETF 20190806 0 35.95 36.18 35.6769 36.14 48101 33.9452 up down incorrect
PWZ.US Invesco Exchange 20190806 0 27.32 27.35 27.2759 27.35 24131 25.8267 up up correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20190806 0 14.91 14.91 14.5 14.64 6830 13.5601 down down correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20190806 0 38.3 38.4063 37.9901 38.26 443122 35.2817 down down correct
PXH.US Invesco Exchange 20190806 0 20.05 20.08 19.8668 20.01 374554 18.0547 down down correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20190806 0 5.1 5.1 4.92 5.02 20987 4.5755 down down correct
PXQ.US Invesco Dynamic Networking ETF 20190806 0 55.96 56.25 55.5819 56.16 2461 55.6769 up up correct
PYPE.US UBS ETRACS NYSE Pickens Core Midstream Index ETN 20190806 0 21.0504 21.0504 21.0504 21.0504 1 16.8584
PZA.US Invesco Exchange 20190806 0 26.5 26.53 26.48 26.52 185137 24.9805 up up correct
PZD.US Invesco MSCI Sustainable Future ETF 20190806 0 42.7 42.99 42.3949 42.93 14320 42.6374 up up correct
PZT.US Invesco Exchange 20190806 0 25.47 25.47 25.38 25.425 850 23.8227 down down correct
QAI.US IQ Hedge Multi 20190806 0 30.15 30.18 30.09 30.13 212151 28.9899 down down correct
QARP.US DBX ETF Trust 20190806 0 26.46 26.55 26.35 26.55 3080 25.3646 up up correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20190806 0 44.03 44.269 43.8651 44.269 17091 41.3186 up up correct
QDF.US FlexShares Trust 20190806 0 43.54 43.77 43.28 43.72 64047 40.8889 up up correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20190806 0 23.83 24.0405 23.83 24.0405 250 22.3512 up up correct
QDYN.US FlexShares Quality Dividend Dynamic Index Fund 20190806 0 42.26 42.5879 42.26 42.5879 786 39.5441 up up correct
QED.US IndexIQ ETF Trust 20190806 0 21.2933 21.31 21.28 21.31 896 19.9763 up up correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20190806 0 60.93 60.93 60.345 60.61 28151 57.2446 down down correct
QEMM.US SPDR Index Shares Funds 20190806 0 55.58 55.7 55.035 55.3128 2783 51.457 down down correct
QGRO.US American Century U.S. Quality Growth ETF 20190806 0 40.52 40.94 40.475 40.9214 7868 40.5792 up up correct
QID.US ProShares UltraShort QQQ 20190806 0 32.8 33.3 32.3 32.5 4773634 128.3974 down up incorrect
QINT.US American Century Quality Diversified International ETF 20190806 0 36.98 37.01 36.7697 36.9773 2155 35.3263 down up incorrect
QLD.US ProShares Ultra QQQ 20190806 0 90.96 92.29 89.63 91.79 1794450 22.9331 up up correct
QLTA.US iShares Aaa 20190806 0 54.12 54.3 54.12 54.278 37086 51.3594 up up correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20190806 0 39.008 39.008 39.008 39.008 1200 37.9346
QLVD.US FlexShares Developed Markets ex 20190806 0 24.15 24.19 24.15 24.19 300 22.9803 up up correct
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20190806 0 23.66 23.7 23.66 23.7 300 22.6066 up up correct
QMN.US IQ Hedge Market Neutral Tracker ETF 20190806 0 26.2795 26.2795 26.275 26.275 336 25.3226 down down correct
QQQE.US Direxion NASDAQ 20190806 0 47.85 48.1885 47.54 48.08 241557 45.7657 up down incorrect
QRFT.US QRAFT AI 20190806 0 25.5 25.67 25.38 25.66 2100 24.2261 up up correct
QSY.US WisdomTree U.S. Quality Shareholder Yield Fund 20190806 0 83.899 84.5578 83.899 84.5578 777 40.3861 up up correct
QTUM.US Defiance Quantum ETF 20190806 0 24.25 24.409 24.115 24.2609 1833 23.9407 up up correct
QUS.US SPDR MSCI USA StrategicFactors ETF 20190806 0 84.94 85.49 84.38 85.37 100527 81.7964 up down incorrect
QWLD.US SPDR MSCI World StrategicFactors ETF 20190806 0 78 78 77.7304 77.7304 835 73.9819 down down correct
RAAX.US VanEck Inflation Allocation ETF 20190806 0 24.87 24.8779 24.76 24.8779 2575 22.8434 up up correct
RAVI.US FlexShares Ready Access Variable Income Fund 20190806 0 75.69 75.75 75.69 75.75 20076 73.389 up up correct
RBIN.US Nationwide Risk 20190806 0 24.3566 24.3566 24.3566 24.3566 0 22.6831
RBUS.US Nationwide Risk 20190806 0 28.6016 28.6016 28.6016 28.6016 167 27.3751
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20190806 0 99.59 100.579 99.3627 100.5469 4179 97.764 up up correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20190806 0 35.96 36.0699 35.4287 35.8 343644 31.8999 down up incorrect
RDOG.US ALPS REIT Dividend Dogs ETF 20190806 0 46.53 46.58 46.53 46.58 400 41.6985 up up correct
REET.US iShares Global REIT ETF 20190806 0 26.55 26.775 26.47 26.69 435879 24.1309 up down incorrect
REK.US ProShares Short Real Estate 20190806 0 13.845 13.87 13.6861 13.72 12364 13.6422 down up incorrect
REML.US Credit Suisse X 20190806 0 23.12 23.12 22.52 22.85 49514 14.7619 down down correct
RESP.US WisdomTree U.S. ESG Fund 20190806 0 32.58 32.78 32.515 32.78 4754 31.3878 up up correct
RETL.US Direxion Daily Retail Bull 3X Shares 20190806 0 20.34 20.85 19.91 20.8258 7150 8.1241 up up correct
REW.US ProShares UltraShort Technology 20190806 0 18.5 18.6212 18.12 18.2253 14294 72.4231 down down correct
REZ.US iShares Trust 20190806 0 74.06 75.27 73.69 74.9 56790 69.6585 up down incorrect
RFCI.US ALPS ETF Trust 20190806 0 25.125 25.145 25.11 25.14 11483 23.647 up up correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20190806 0 31.27 31.4233 31.06 31.4 10459 30.0847 up up correct
RFFC.US RiverFront Dynamic US Flex 20190806 0 31.99 32.1601 31.78 32.14 13828 31.1762 up up correct
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20190806 0 139.26 139.6841 138.4098 139.6832 5623 138.6277 up down incorrect
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20190806 0 60.76 60.9801 60.3601 60.98 3318 57.9508 up up correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20190806 0 120.13 121.3745 119.9287 121.3745 7621 117.9937 up up correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20190806 0 132.77 133.4801 132.21 133.13 177481 125.7406 up up correct
RIGS.US RiverFront Strategic Income Fund 20190806 0 24.8562 24.86 24.8001 24.81 22881 23.0187 down down correct
RINF.US ProShares Inflation Expectations ETF 20190806 0 25.9655 26.0883 25.9655 25.9972 2283 24.8408 up up correct
RJA.US ELEMENTS Linked to the Rogers International Commodity Index 20190806 0 5.2143 5.22 5.1972 5.2007 8027 5.2007 down up incorrect
RJI.US ELEMENTS Linked to the Rogers International Commodity Index 20190806 0 5 5.003 4.96 4.96 570476 4.96 down down correct
RJN.US ELEMENTS Linked to the Rogers International Commodity Index 20190806 0 2.655 2.655 2.655 2.655 21 2.655
RJZ.US ELEMENTS Linked to the Rogers International Commodity Index 20190806 0 8.0057 8.0057 8.0057 8.0057 0 8.0057
RLY.US SSGA Active Trust 20190806 0 24.2833 24.29 24.2368 24.275 14178 20.6546 down down correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20190806 0 21.88 21.88 21.796 21.84 6126 19.7882 down down correct
ROBO.US Robo Global Robotics and Automation Index ETF 20190806 0 35.88 36.108 35.532 35.98 94780 35.7153 up up correct
RODM.US Lattice Strategies Trust 20190806 0 27 27.0352 26.8097 27 631493 24.7723
ROKT.US SPDR Kensho Final Frontiers ETF 20190806 0 33.95 34.15 33.8 34.15 1500 33.2485 up up correct
ROM.US ProShares Trust 20190806 0 114.45 116.33 113.0943 115.21 108773 28.7441 up up correct
ROOF.US IQ U.S. Real Estate Small Cap ETF 20190806 0 24.3927 24.55 24.35 24.4799 5935 21.7615 up up correct
ROSC.US Hartford Multifactor Small Cap ETF 20190806 0 28.07 28.07 27.88 28.047 1400 26.3655 down down correct
ROUS.US Hartford Multifactor US Equity ETF 20190806 0 30.82 30.9006 30.4946 30.895 61800 29.37 up up correct
RPG.US Invesco S&P 500 Pure Growth ETF 20190806 0 115.99 116.95 115.53 116.83 188839 115.4868 up up correct
RPV.US Invesco S&P 500 Pure Value ETF 20190806 0 61.89 62.13 61.1256 62.06 108824 58.3948 up up correct
RSP.US Invesco S&P 500 Equal Weight ETF 20190806 0 104.01 104.65 103.21 104.59 1057261 100.0081 up down incorrect
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20190806 0 105.98 105.98 104.7158 105.785 5239 100.9013 down down correct
RUSL.US Direxion Shares ETF Trust 20190806 0 45.92 46.41 45.49 45.85 60123 44.4867 down down correct
RVNU.US DBX ETF Trust 20190806 0 28.12 28.14 28.05 28.12 11015 26.52
RWGV.US Direxion Shares ETF Trust 20190806 0 58.29 58.449 58.21 58.449 20100 58.0608 up down incorrect
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20190806 0 58.95 59.1199 58.4 59.08 63782 57.3778 up up correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20190806 0 56.62 57.1 56.36 57.02 10974 55.3221 up up correct
RWL.US Invesco S&P 500 Revenue ETF 20190806 0 51.87 52.08 51.446 52.05 77159 49.6535 up up correct
RWM.US ProShares Short Russell2000 20190806 0 41.66 42.08 41.43 41.51 666850 41.165 down down correct
RWO.US SPDR Index Shares Funds 20190806 0 49.29 49.7 49.12 49.48 130290 45.0691 up up correct
RWR.US SPDR Dow Jones REIT ETF 20190806 0 98.62 99.88 98.21 99.32 57368 90.4691 up up correct
RWVG.US Direxion Shares ETF Trust 20190806 0 52.24 52.334 51.91 52.334 23000 50.373 up up correct
RWX.US SPDR Dow Jones International Real Estate ETF 20190806 0 37.99 38.09 37.81 37.91 593637 32.531 down up incorrect
RXD.US ProShares UltraShort Health Care 20190806 0 22.91 22.91 22.5444 22.5444 2845 44.7448 down down correct
RXI.US iShares Trust 20190806 0 114.4 115.015 113.7 114.95 25328 112.6378 up up correct
RXL.US ProShares Ultra Health Care 20190806 0 98.5 99.47 98.5 99.47 2612 49.4992 up down incorrect
RYE.US Invesco Exchange 20190806 0 44.03 44.3 42.8504 43.5 28917 40.3147 down down correct
RYF.US Invesco S&P 500 Equal Weight Financials ETF 20190806 0 41.95 42.29 41.6652 42.28 19523 40.0004 up up correct
RYH.US Invesco S&P 500 Equal Weight Health Care ETF 20190806 0 195.36 196.25 193.7399 196.16 8644 193.2843 up up correct
RYJ.US Invesco Raymond James SB 20190806 0 41.1782 41.25 40.87 41.24 5098 40.8202 up up correct
RYT.US Invesco S&P 500 Equal Weight Technology ETF 20190806 0 171.62 172.47 169.97 171.9 59839 167.2213 up up correct
RYU.US Invesco S&P 500 Equal Weight Utilities ETF 20190806 0 97.8 99.5846 97.33 99.21 52277 92.3455 up up correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20190806 0 108.02 108.3 107.1042 108.3 7131 106.7798 up up correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20190806 0 58.97 59.01 58.2137 58.956 9128 57.5703 down down correct
SAA.US ProShares Trust 20190806 0 89.9697 89.9697 89.9697 89.9697 204 17.9618
SBB.US ProShares Short SmallCap600 20190806 0 33.49 34.02 33.49 33.5283 6566 33.3553 up up correct
SBIO.US ALPS ETF Trust 20190806 0 34.08 34.67 33.6 34.6 14803 34.5871 up down incorrect
SBM.US ProShares Short Basic Materials 20190806 0 19.0554 19.0554 19.043 19.043 643 18.9852 down down correct
SCC.US ProShares UltraShort Consumer Services 20190806 0 15.56 15.66 15.21 15.29 143005 30.2605 down down correct
SCHA.US Schwab U.S. Small 20190806 0 68.86 69.2054 68.25 69.14 612138 66.7534 up up correct
SCHB.US Schwab U.S. Broad Market ETF 20190806 0 68.67 69.15 68.26 69.1 1487660 66.1231 up up correct
SCHC.US Schwab Strategic Trust 20190806 0 30.87 31.1 30.81 30.95 748931 28.7326 up down incorrect
SCHD.US Schwab U.S. Dividend Equity ETF 20190806 0 51.75 51.93 51.29 51.85 1272460 47.6163 up up correct
SCHE.US Schwab Emerging Markets Equity ETF 20190806 0 24.57 24.59 24.29 24.47 2617035 22.6591 down up incorrect
SCHF.US Schwab Strategic Trust 20190806 0 30.51 30.55 30.258 30.48 7156634 28.2879 down down correct
SCHG.US Schwab Strategic Trust 20190806 0 81.46 82.076 81 81.97 942989 80.6893 up up correct
SCHH.US Schwab U.S. REIT ETF 20190806 0 44.28 44.93 44.12 44.66 917334 41.8119 up down incorrect
SCHK.US Schwab 1000 ETF 20190806 0 28.18 28.3763 28.0135 28.34 178235 27.1565 up up correct
SCHM.US Schwab U.S. Mid 20190806 0 55.02 55.48 54.779 55.45 505364 53.4618 up up correct
SCHO.US Schwab Short 20190806 0 50.62 50.64 50.6 50.64 582584 49.3494 up up correct
SCHP.US Schwab U.S. TIPS ETF 20190806 0 56.57 56.78 56.5601 56.77 324600 53.1597 up up correct
SCHR.US Schwab Strategic Trust 20190806 0 55.48 55.61 55.46 55.61 636780 53.6852 up up correct
SCHV.US Schwab Strategic Trust 20190806 0 54.52 54.86 54.15 54.84 496593 50.91 up up correct
SCHX.US Schwab U.S. Large 20190806 0 68.45 68.9239 68.045 68.87 3019946 65.9037 up up correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20190806 0 53.51 53.65 53.47 53.65 450329 50.6674 up up correct
SCJ.US iShares MSCI Japan Small 20190806 0 67.33 67.4 66.93 67.4 15433 63.7034 up up correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20190806 0 18.22 19.28 18.15 19.06 1416553 76.24 up down incorrect
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20190806 0 17.42 17.42 17.42 17.42 0 14.4332
SDD.US ProShares UltraShort SmallCap600 20190806 0 14.21 14.57 14.184 14.184 1624 113.0246 down down correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20190806 0 12.72 12.72 12.58 12.6469 5779 10.7433 down up incorrect
SDGA.US Impact Shares Sustainable Development Goals Global Equity ETF 20190806 0 20.0283 20.0283 20.0283 20.0283 0 19.4894
SDIV.US Global X SuperDividend ETF 20190806 0 16.24 16.3 16.09 16.21 397600 13.3528 down down correct
SDOG.US ALPS Sector Dividend Dogs ETF 20190806 0 42.34 42.4 41.75 42.26 122311 38.2718 down down correct
SDOW.US ProShares UltraPro Short Dow30 20190806 0 53.7 54.68 52.58 52.65 2506972 208.5633 down down correct
SDP.US ProShares UltraShort Utilities 20190806 0 17.78 17.95 17.26 17.3116 6045 34.4753 down down correct
SDS.US ProShares UltraShort S&P500 20190806 0 32.34 32.72 31.86 31.92 8993217 31.6111 down down correct
SDY.US SPDR S&P Dividend ETF 20190806 0 97.63 98.27 97.0197 98.17 439261 90.4534 up down incorrect
SEF.US ProShares Short Financials 20190806 0 21.7 21.781 21.5199 21.5406 7404 21.406 down down correct
SEIX.US Virtus ETF Trust II 20190806 0 24.995 24.995 24.995 24.995 0 22.5055
SFY.US Tidal ETF Trust 20190806 0 10.14 10.14 9.851 9.988 43600 9.7378 down down correct
SFYF.US SoFi Social 50 ETF 20190806 0 18.94 19.085 18.94 19.085 400 18.8327 up down incorrect
SFYX.US Tidal ETF Trust 20190806 0 9.726 9.798 9.69 9.798 6900 9.5518 up up correct
SGDJ.US Sprott Funds Trust 20190806 0 34.71 34.88 34.4 34.51 28689 32.8046 down up incorrect
SGDM.US Sprott Gold Miners ETF 20190806 0 24.76 24.8999 24.4618 24.6 149837 24.111 down down correct
SGG.US iPath Series B Bloomberg Sugar Subindex Total Return ETN 20190806 0 40.4 40.4 40.15 40.15 1100 40.15 down down correct
SGOL.US Aberdeen Standard Gold ETF Trust 20190806 0 141.36 142 140.94 141.91 58940 14.191 up up correct
SH.US ProShares Short S&P500 20190806 0 27.33 27.5 27.1368 27.17 8429240 26.9369 down down correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20190806 0 71.78 72.35 71.43 72.3 22665 69.7411 up up correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20190806 0 49.27 49.29 49.2207 49.28 208847 47.7533 up up correct
SHYG.US iShares Trust 20190806 0 46.13 46.19 46 46.16 1615152 40.8251 up up correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20190806 0 48.705 48.705 48.705 48.705 195 42.5878
SIJ.US ProShares UltraShort Industrials 20190806 0 13.53 13.6933 13.4211 13.4313 8219 53.4359 down down correct
SIL.US Global X Silver Miners ETF 20190806 0 28.33 28.6463 28.18 28.5 542079 27.4679 up up correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20190806 0 10.32 10.3302 10.1 10.27 297299 9.9733 down down correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20190806 0 28.35 28.719 28.35 28.719 500 27.9623 up up correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20190806 0 15.98 16 15.9 15.96 139957 15.96 down down correct
SIZE.US iShares MSCI USA Size Factor ETF 20190806 0 87.89 88.44 87.44 88.44 13187 85.1018 up up correct
SJB.US ProShares Trust 20190806 0 21.62 21.639 21.5335 21.55 76626 21.4053 down up incorrect
SJNK.US SPDR Series Trust 20190806 0 26.87 26.925 26.8 26.87 7239026 23.8071
SKF.US ProShares UltraShort Financials 20190806 0 17.6 17.84 17.31 17.34 52583 34.4697 down down correct
SLV.US iShares Silver Trust 20190806 0 15.4 15.43 15.32 15.38 12926205 15.2727 down down correct
SLX.US VanEck Vectors Steel ETF 20190806 0 34.5 34.5 33.7037 34.2 13475 30.5446 down up incorrect
SLY.US SPDR Series Trust 20190806 0 65.19 65.5117 64.59 65.41 46248 63.0167 up down incorrect
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20190806 0 59.01 59.3626 58.599 59.31 400897 57.9684 up up correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20190806 0 58.15 58.4701 57.58 58.39 329586 55.6213 up up correct
SMDD.US ProShares UltraPro Short MidCap400 20190806 0 8.76 8.86 8.55 8.55 38071 272.1375 down down correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20190806 0 15.72 15.97 15.6 15.93 32435 10.8487 up up correct
SMLF.US iShares MSCI USA Small 20190806 0 39.05 39.2793 38.7539 39.16 25436 37.7859 up up correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20190806 0 3.36 3.36 3.34 3.36 18628 3.0778
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20190806 0 92.54 92.54 91.1 91.8913 27211 86.0256 down down correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20190806 0 50.7311 50.79 50.7311 50.765 5900 49.5346 up up correct
SMN.US ProShares Trust 20190806 0 28.55 29.6272 28.55 28.7 29146 57.2134 up up correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20190806 0 63.48 63.68 63.18 63.5 5800 63.1698 up up correct
SNPE.US Xtrackers S&P 500 ESG ETF 20190806 0 24.759 24.86 24.58 24.86 8700 23.922 up up correct
SOXL.US Direxion Shares ETF Trust 20190806 0 141.26 144.99 135.09 139.59 1355644 9.2573 down down correct
SOXS.US Direxion Shares ETF Trust 20190806 0 50.39 52.9306 48.97 51.1 261297 605.9817 up down incorrect
SOYB.US Teucrium Soybean 20190806 0 14.95 15 14.904 14.92 21123 14.92 down down correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20190806 0 29.45 29.5 29.4042 29.5 1664606 27.8649 up up correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20190806 0 33.46 33.52 33.43 33.48 3600 31.228 up up correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20190806 0 27.78 27.91 27.58 27.6 39666 27.386 down up incorrect
SPDV.US AAM S&P 500 High Dividend Value ETF 20190806 0 25.09 25.09 24.7589 25.033 3600 22.9193 down down correct
SPDW.US SPDR Portfolio Developed World ex 20190806 0 28.16 28.21 27.928 28.11 2299546 26.3667 down down correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20190806 0 33.57 33.63 33.255 33.43 2430490 31.1282 down down correct
SPEU.US SPDR Portfolio Europe ETF 20190806 0 32.25 32.29 31.91 32.11 71600 30.135 down down correct
SPFF.US Global X SuperIncome Preferred ETF 20190806 0 11.64 11.67 11.6301 11.67 58423 10.1595 up up correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20190806 0 38.34 38.665 38.32 38.665 9600 37.2251 up up correct
SPGP.US Invesco S&P 500 GARP ETF 20190806 0 53.96 54.21 53.48 54.18 120300 52.8518 up up correct
SPHB.US Invesco S&P 500 High Beta ETF 20190806 0 40.23 40.4474 39.77 40.215 342164 38.327 down up incorrect
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20190806 0 40.65 40.71 40.15 40.59 701538 36.4363 down down correct
SPHQ.US Invesco S&P 500 Quality ETF 20190806 0 32.13 32.35 31.97 32.33 252561 31.0144 up up correct
SPHY.US SPDR Series Trust 20190806 0 25.8 25.86 25.77 25.86 19500 22.548 up up correct
SPIB.US SPDR Series Trust 20190806 0 35.09 35.12 35.06 35.12 1072072 33.4053 up up correct
SPIP.US SPDR Series Trust 20190806 0 28.395 28.52 28.39 28.515 81200 26.6809 up up correct
SPLB.US SPDR Series Trust 20190806 0 29.38 29.54 29.3 29.54 970459 27.3463 up up correct
SPLG.US SPDR Portfolio S&P 500 ETF 20190806 0 33.69 33.8959 33.465 33.88 2084337 32.4557 up up correct
SPLV.US Invesco Exchange 20190806 0 54.49 55.19 54.26 55.13 5528634 52.4962 up up correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20190806 0 26.24 26.26 26.2 26.23 39200 24.5645 down up incorrect
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20190806 0 32.82 33.01 32.581 33.01 821787 31.7317 up up correct
SPMO.US Invesco S&P 500 Momentum ETF 20190806 0 39.51 43.99 39.51 39.94 280164 38.7828 up up correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20190806 0 11.04 11.06 10.98 11.02 30418 11.02 down up incorrect
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20190806 0 30.78 30.8 30.77 30.79 1211252 29.5044 up up correct
SPSM.US SPDR Series Trust 20190806 0 29.4 29.53 29.1 29.48 1954261 28.2826 up down incorrect
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20190806 0 62.39 62.54 62.3607 62.51 350306 30.6198 up up correct
SPTL.US SPDR Series Trust 20190806 0 39.7 40.1947 39.68 40.19 602830 38.4896 up up correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20190806 0 35.53 35.75 35.295 35.73 523028 34.2308 up up correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20190806 0 30.02 30.05 30.01 30.04 1761127 29.5251 up up correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20190806 0 52.81 53.4481 52.46 53.4481 4358 47.2156 up up correct
SPVM.US Invesco Exchange 20190806 0 38.305 38.62 38.13 38.6192 3178 36.5921 up up correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20190806 0 33.64 33.815 33.3842 33.815 18733 31.4856 up down incorrect
SPXB.US ProShares S&P 500 Bond ETF 20190806 0 86.6041 86.8402 86.6041 86.8402 2265 81.6638 up up correct
SPXE.US ProShares S&P 500 ex 20190806 0 61.2349 61.2349 61.2025 61.2025 269 59.2987 down down correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20190806 0 47.1 48.0954 46.2801 48 5088705 47.6156 up down incorrect
SPXN.US ProShares S&P 500 ex 20190806 0 59.32 59.4894 59.32 59.4894 177 57.6331 up up correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20190806 0 197.8 201.4 193.4 193.8 1135900 192.4861 down down correct
SPXT.US ProShares S&P 500 ex 20190806 0 54.0496 54.0496 54.0496 54.0496 76 51.8816
SPXU.US ProShares UltraPro Short S&P500 20190806 0 29.94 30.48 29.2801 29.37 8980040 145.4078 down down correct
SPXV.US ProShares S&P 500 ex 20190806 0 59.5946 60.2844 59.5946 60.2844 224 57.999 up down incorrect
SPY.US SPDR S&P 500 ETF Trust 20190806 0 285.91 288.04 284.28 287.8 120711682 276.1684 up up correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20190806 0 36.55 36.63 36.178 36.56 491154 32.4194 up up correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20190806 0 37.84 38.17 37.68 38.1 3794547 37.1151 up up correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20190806 0 30.47 30.63 30.19 30.62 3140024 28.7391 up up correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20190806 0 70.15 70.3522 69.6244 70.3522 14855 67.8173 up up correct
SRLN.US SPDR Blackstone Senior Loan ETF 20190806 0 46.03 46.1084 46.01 46.03 479222 40.9716
SRS.US ProShares Trust 20190806 0 21.45 21.57 20.9499 21.15 54751 41.9259 down down correct
SRTY.US ProShares Trust 20190806 0 26.47 27.2964 26.02 26.22 640517 129.8296 down down correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20190806 0 30.02 30.35 29.954 30.28 43677 29.094 up up correct
SSG.US ProShares UltraShort Semiconductors 20190806 0 25.35 25.772 24.54 25.51 14035 405.9976 up up correct
SSO.US ProShares Ultra S&P500 20190806 0 119.19 120.95 117.827 120.78 2446667 59.949 up down incorrect
SSPY.US Syntax ETF Trust 20190806 0 45.819 46.156 45.71 46.156 68900 44.2122 up up correct
STIP.US iShares 0 20190806 0 100.1 100.21 100.09 100.21 93798 94.2424 up up correct
STPZ.US PIMCO 1 20190806 0 52.5 52.516 52.4674 52.5 19190 49.2831
SUB.US iShares Short 20190806 0 107.01 107.06 106.96 107.01 97422 104.2624
SUSA.US iShares MSCI USA ESG Select ETF 20190806 0 118.88 119.205 117.91 119.11 93884 57.5463 up up correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20190806 0 27.54 27.7676 27.5108 27.7062 16179 26.4311 up up correct
SZK.US ProShares UltraShort Consumer Goods 20190806 0 13.93 13.93 13.6 13.72 132525 54.4479 down down correct
SZNE.US Pacer Funds Trust 20190806 0 28.05 28.2 27.91 28.2 12439 27.292 up down incorrect
TAGS.US Teucrium Commodity Trust 20190806 0 18.9172 19.0058 18.9172 19.0058 1000 19.0058 up down incorrect
TAN.US Invesco Exchange 20190806 0 29.16 29.485 28.9756 29.35 386087 29.235 up up correct
TAXF.US American Century Diversified Municipal Bond ETF 20190806 0 52.835 52.835 52.835 52.835 6 50.4081
TBF.US ProShares Short 20+ Year Treasury 20190806 0 19.55 19.56 19.3 19.3 552429 19.089 down down correct
TBT.US ProShares UltraShort 20+ Year Treasury 20190806 0 26.52 26.5723 25.86 25.87 4522749 25.4798 down down correct
TBX.US ProShares Trust 20190806 0 26.34 26.355 26.2974 26.2974 99250 26.0962 down down correct
TDTF.US FlexShares iBoxx 5 20190806 0 25.55 25.63 25.5474 25.63 20935 24.0588 up up correct
TDTT.US FlexShares Trust 20190806 0 24.61 24.6401 24.61 24.64 332848 23.1397 up up correct
TECL.US Direxion Shares ETF Trust 20190806 0 147.9 150.5122 144.31 149.28 5462530 14.7522 up up correct
TECS.US Direxion Shares ETF Trust 20190806 0 13.05 13.41 12.79 12.94 1865851 1283.415 down down correct
TERM.US EquityCompass Tactical Risk Manager ETF 20190806 0 17.06 17.22 17.05 17.21 23260 16.5756 up down incorrect
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20190806 0 50.84 50.92 50.7842 50.92 255935 48.5966 up up correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20190806 0 50.23 50.25 50.23 50.24 58333 49.5789 up down incorrect
THCX.US The Cannabis ETF 20190806 0 22.99 23.654 22.701 23.09 64400 21.34 up down incorrect
THD.US iShares MSCI Thailand ETF 20190806 0 90.48 90.8 90.03 90.44 299594 85.0279 down down correct
TIP.US iShares TIPS Bond ETF 20190806 0 115.82 116.3 115.77 116.3 2889592 109.5865 up down incorrect
TIPX.US SPDR Bloomberg Barclays 1 20190806 0 19.585 19.63 19.58 19.62 32615 18.3687 up up correct
TIPZ.US PIMCO ETF Trust 20190806 0 59.75 60.0222 59.75 60.0222 5347 56.0615 up down incorrect
TLH.US iShares Trust 20190806 0 147.12 148.27 147.05 148.24 175297 140.9852 up up correct
TLTD.US FlexShares Morningstar Developed Markets ex 20190806 0 57.8 57.82 57.5523 57.82 24769 53.5945 up down incorrect
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20190806 0 47.68 47.71 47.36 47.47 25232 43.8867 down down correct
TMF.US Direxion Shares ETF Trust 20190806 0 28.15 29.24 28.09 29.19 1004239 27.8372 up up correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20190806 0 11.85 11.8853 11.415 11.44 108575 113.1757 down down correct
TNA.US Direxion Shares ETF Trust 20190806 0 53.92 54.78 52.2875 54.41 4252775 54.2303 up up correct
TOK.US iShares MSCI Kokusai ETF 20190806 0 66.84 66.84 65.825 66.59 27443 63.7424 down down correct
TOLZ.US ProShares Trust 20190806 0 44.2 44.28 44.05 44.25 5560 40.7563 up down incorrect
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20190806 0 49.05 49.21 49.05 49.21 286385 45.7592 up up correct
TPAY.US Managed Portfolio Series 20190806 0 30.289 30.47 30.234 30.351 1700 29.756 up up correct
TPHD.US Timothy Plan High Dividend Stock ETF 20190806 0 24.2 24.32 24 24.32 13000 23.0177 up up correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20190806 0 23.6501 23.7166 22.87 23.6995 6751 23.5186 up up correct
TPYP.US Tortoise North American Pipeline Fund 20190806 0 22.85 22.86 22.47 22.75 52129 19.9977 down down correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20190806 0 24.18 24.188 23.98 24.188 2900 23.8208 up up correct
TTT.US ProShares Trust 20190806 0 16.58 16.64 15.99 16 76011 63.1683 down up incorrect
TWM.US ProShares UltraShort Russell2000 20190806 0 16.05 16.38 15.88 15.97 909063 63.4236 down down correct
TYD.US Direxion Daily 7 20190806 0 52.92 54 52.92 54 7753 48.951 up up correct
TYO.US Direxion Daily 7 20190806 0 10.85 10.88 10.769 10.769 4944 10.6709 down down correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20190806 0 51.57 53.16 50.68 51.04 3419428 403.9537 down up incorrect
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20190806 0 8.41 8.53 8.1919 8.45 98722 14.156 up up correct
UBR.US ProShares Ultra MSCI Brazil Capped 20190806 0 74.32 75.5 74.32 75.4158 930 75.1169 up down incorrect
UBT.US ProShares Trust 20190806 0 99.08 101.51 98.91 101.5047 27015 50.2814 up down incorrect
UCC.US ProShares Trust 20190806 0 104.21 105.69 104.21 105.6079 1424 52.7208 up up correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20190806 0 13.845 13.845 13.845 13.845 0 13.845
UCO.US ProShares Ultra Bloomberg Crude Oil 20190806 0 17.07 17.13 16.11 16.3 2933213 407.5 down down correct
UCON.US First Trust Exchange 20190806 0 25.8415 25.8888 25.76 25.83 12043 24.1287 down down correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20190806 0 20.6 20.6068 20.57 20.6 18484 20.314
UDOW.US ProShares Trust 20190806 0 93.96 95.64 92.13 95.61 902688 47.3921 up up correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20190806 0 40.87 40.9372 40.8106 40.8186 2629 37.1403 down up incorrect
UGA.US United States Gasoline Fund LP 20190806 0 29.1222 29.1499 28.34 28.3846 18550 28.3846 down down correct
UGE.US ProShares Ultra Consumer Goods 20190806 0 43.1 43.7342 43.1 43.7342 436 43.1027 up up correct
UGL.US ProShares Trust II 20190806 0 47 47.46 46.8 47.39 123821 47.39 up up correct
UITB.US VictoryShares USAA Core Intermediate 20190806 0 51.87 51.9862 51.87 51.9862 18307 49.1455 up up correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20190806 0 43.1 43.17 42.894 43.1137 7069 40.0563 up up correct
UJB.US ProShares Ultra High Yield 20190806 0 69.7023 69.7023 69.7023 69.7023 1 65.3279
ULE.US ProShares Trust II 20190806 0 13.97 13.9899 13.97 13.9899 4517 13.9899 up up correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20190806 0 40.38 40.38 40.3501 40.368 31193 39.2172 down down correct
ULTR.US IQ Ultra Short Duration ETF 20190806 0 50.03 50.03 50.03 50.03 2999400 48.17
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20190806 0 50.01 50.16 49.73 50.1282 9905 47.9923 up up correct
UMDD.US ProShares UltraPro MidCap400 20190806 0 94.49 96.1633 93.1215 96.1633 2123 19.0831 up up correct
UMI.US USCF Midstream Energy Income Fund 20190806 0 25.38 25.38 25.38 25.38 100 23.5896
UNG.US United States Natural Gas Fund LP 20190806 0 18.21 18.525 18.18 18.29 1992613 18.29 up up correct
UNL.US United States 12 Month Natural Gas Fund LP 20190806 0 8.53 8.6 8.52 8.52 1133 8.52 down down correct
UPRO.US ProShares UltraPro S&P500 20190806 0 49.73 50.8073 48.88 50.7 5565786 50.4505 up up correct
UPV.US ProShares Ultra FTSE Europe 20190806 0 43.52 43.6067 43.52 43.6067 100 43.4512 up down incorrect
UPW.US ProShares Ultra Utilities 20190806 0 58.59 60.36 58 60.1548 11167 58.2928 up up correct
URA.US Global X Funds 20190806 0 10.41 10.4999 10.32 10.4 156178 10.0969 down down correct
URE.US ProShares Ultra Real Estate 20190806 0 77.91 79.28 77.91 78.98 10721 77.0268 up up correct
URTH.US iShares MSCI World ETF 20190806 0 88.35 88.89 87.8 88.58 79835 84.9629 up down incorrect
URTY.US ProShares Trust 20190806 0 63.85 64.66 61.8 64.33 150956 64.24 up up correct
USAI.US Pacer American Energy Independence ETF 20190806 0 22.74 22.74 22.53 22.6059 403 18.9127 down down correct
USCI.US United States Commodity Index Funds Trust 20190806 0 35.24 35.26 34.9464 35 103128 35 down down correct
USD.US ProShares Ultra Semiconductors 20190806 0 40.02 40.37 38.78 39.42 84760 9.7795 down down correct
USDU.US WisdomTree Trust 20190806 0 27.7 27.7652 27.7 27.75 1674 26.7511 up up correct
USFR.US WisdomTree Trust 20190806 0 25.07 25.09 25.07 25.07 347335 24.7694
USI.US Principal Ultra 20190806 0 25.035 25.035 25.035 25.035 0 23.9253
USL.US United States 12 Month Oil Fund LP 20190806 0 20.65 20.66 20.1297 20.1946 7870 20.1946 down down correct
USO.US United States Oil Fund LP 20190806 0 11.43 11.44 11.09 11.14 30273909 89.12 down down correct
USRT.US iShares Core U.S. REIT ETF 20190806 0 51.93 52.62 51.74 52.29 156047 48.2588 up up correct
USSG.US DBX ETF Trust 20190806 0 26.06 26.181 26.06 26.181 11400 25.2971 up up correct
UST.US ProShares Ultra 7 20190806 0 64.3 64.7316 64.2373 64.7316 9365 63.7881 up up correct
USTB.US VictoryShares USAA Core Short 20190806 0 50.67 50.67 50.58 50.63 2361 48.0718 down up incorrect
USV.US UBS ETRACS CMCI Silver Total Return ETN 20190806 0 3.34 3.35 3.34 3.35 101836 3.35 up up correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20190806 0 49.9006 49.9006 49.59 49.87 5179 48.1653 down down correct
UTES.US ETFis Series Trust I 20190806 0 38.33 38.758 38.035 38.634 43773 36.5689 up up correct
UTRN.US Vesper U.S. Large Cap Short 20190806 0 25.41 25.7 25.41 25.6726 8651 22.4571 up up correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20190806 0 36.45 37.75 35.0269 37.47 15370 34.6497 up down incorrect
UUP.US Invesco DB US Dollar Index Trust 20190806 0 26.49 26.51 26.45 26.49 369938 25.9593
UVDV.US Spinnaker ETF Series 20190806 0 3059 3059 82 82 253264 4.7126436781609E-5 down up incorrect
UWM.US ProShares Ultra Russell2000 20190806 0 62.75 63.4 61.52 63.12 201001 31.387 up up correct
UXI.US ProShares Ultra Industrials 20190806 0 72.86 73.6023 72.09 73.6023 2718 18.2358 up up correct
UYG.US ProShares Ultra Financials 20190806 0 43.14 43.93 42.67 43.91 45675 41.1406 up down incorrect
UYM.US ProShares Ultra Basic Materials 20190806 0 53.52 53.52 51.51 53.0064 3495 51.8389 down down correct
VALQ.US American Century ETF Trust 20190806 0 38.6729 38.86 38.4863 38.8463 5775 36.7607 up up correct
VAW.US Vanguard Materials Index Fund ETF Shares 20190806 0 122.49 122.51 120.91 122.42 79331 116.8442 down down correct
VB.US Vanguard Small 20190806 0 151.17 151.91 149.915 151.73 411734 146.525 up up correct
VBK.US Vanguard Small 20190806 0 181.22 182.6289 180.4 182.59 175945 180.3318 up up correct
VBND.US ETF Series Solutions 20190806 0 50.37 50.56 50.37 50.56 16970 48.4589 up down incorrect
VBR.US Vanguard Small 20190806 0 124.78 125.1895 123.55 125.04 318926 118.9687 up up correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20190806 0 173.59 175.15 172.6809 175.05 187871 168.6662 up down incorrect
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20190806 0 148.17 149.44 147.6886 148.95 163999 139.7018 up up correct
VDE.US Vanguard Energy Index Fund ETF Shares 20190806 0 77.57 78.04 76.3 77.2 565121 68.9763 down down correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20190806 0 39.64 39.71 39.32 39.62 12852566 36.8593 down down correct
VEGA.US AdvisorShares Trust 20190806 0 31.55 31.7899 31.55 31.705 1158 31.3002 up up correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20190806 0 26.9133 27.0443 26.7523 27.0443 2281 25.9424 up down incorrect
VEU.US Vanguard FTSE All 20190806 0 48.39 48.45 47.97 48.28 2440628 44.9774 down down correct
VFH.US Vanguard Financials Index Fund ETF Shares 20190806 0 67.28 67.85 66.5924 67.8 815254 63.9349 up up correct
VGFO.US Virtus WMC Global Factor Opportunities ETF 20190806 0 25.2984 25.2984 25.2984 25.2984 0 24.8003
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20190806 0 52.04 52.11 51.59 51.93 4878696 48.4998 down down correct
VGT.US Vanguard World Fund 20190806 0 206.97 208.2666 205.17 207.43 695591 202.4007 up up correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20190806 0 167.59 169.24 166.97 169.22 344007 163.6254 up up correct
VIDI.US ETF Series Solutions 20190806 0 22.87 22.93 22.61 22.8 68058 20.8507 down up incorrect
VIG.US Vanguard Specialized Funds 20190806 0 113.74 114.87 113.35 114.74 1248347 109.6125 up up correct
VIOG.US Vanguard S&P Small 20190806 0 151.72 152.72 150.75 152.53 7700 149.1816 up up correct
VIOO.US Vanguard Admiral Funds 20190806 0 137.79 138.45 136.54 138.23 64603 133.2039 up down incorrect
VIOV.US Vanguard S&P Small 20190806 0 123.07 123.56 121.946 123.4748 8211 118.2024 up down incorrect
VIS.US Vanguard Industrials Index Fund ETF Shares 20190806 0 139.9 141.18 139.3611 141.18 160170 135.9403 up up correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20190806 0 100.9567 100.9567 100.9567 100.9567 12 95.3895
VNLA.US Janus Henderson Short Duration Income ETF 20190806 0 49.97 50.01 49.97 50.01 254078 47.8857 up up correct
VNQ.US Vanguard Specialized Funds 20190806 0 87.76 89.02 87.54 88.53 7789026 81.0381 up up correct
VO.US Vanguard Mid 20190806 0 161.88 162.98 160.941 162.84 470651 156.7181 up down incorrect
VOE.US Vanguard Mid 20190806 0 107.79 108.3632 106.8995 108.25 290338 102.1315 up up correct
VOO.US Vanguard S&P 500 ETF 20190806 0 262.53 264.47 261.055 264.24 4366766 253.4673 up down incorrect
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20190806 0 157.25 158.69 156.7638 158.48 181939 154.7424 up up correct
VOOV.US Vanguard Admiral Funds 20190806 0 109.49 110.1 108.5877 109.98 55549 103.667 up up correct
VOT.US Vanguard Mid 20190806 0 144.88 145.95 144.25 145.77 171428 143.5321 up up correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20190806 0 86.46 87.095 85.89 86.81 403776 84.7473 up up correct
VPC.US ETFis Series Trust I 20190806 0 25.11 25.11 24.91 25.0325 25570 19.9772 down down correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20190806 0 62.79 62.87 62.28 62.83 674211 58.5932 up down incorrect
VPU.US Vanguard Utilities Index Fund ETF Shares 20190806 0 132 133.7448 130.46 133.35 236533 123.3991 up down incorrect
VRAI.US Virtus Real Asset Income ETF 20190806 0 24.19 24.19 23.63 23.84 33900 21.6252 down down correct
VRP.US Invesco Variable Rate Preferred ETF 20190806 0 25.16 25.24 25.14 25.24 149912 22.6548 up down incorrect
VSL.US Volshares Large Cap ETF 20190806 0 28.7212 28.7212 28.7212 28.7212 150 25.01
VSS.US Vanguard FTSE All 20190806 0 99.76 99.93 99.0701 99.67 219370 92.7365 down down correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20190806 0 72.34 72.63 71.9 72.61 5379445 68.9295 up down incorrect
VTEB.US Vanguard Tax 20190806 0 53.63 53.69 53.61 53.69 439776 51.2731 up up correct
VTI.US Vanguard Index Funds 20190806 0 146.19 147.08 145.21 147.03 3408406 141.1616 up up correct
VTV.US Vanguard Value Index Fund ETF Shares 20190806 0 107.66 108.35 106.85 108.26 1201819 101.2612 up up correct
VUG.US Vanguard Growth Index Fund ETF Shares 20190806 0 160.41 161.729 159.61 161.44 1209012 158.4219 up up correct
VUSE.US Vident Core U.S. Equity Fund 20190806 0 29.858 30.12 29.74 30.03 41740 28.9599 up up correct
VV.US Vanguard Large 20190806 0 131.42 132.36 130.6853 132.19 401051 126.9715 up down incorrect
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20190806 0 39.91 39.97 39.54 39.8 19442342 37.0142 down down correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20190806 0 114.58 115.38 113.8 115.23 275281 111.4936 up up correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20190806 0 84.86 85.355 84.21 85.29 1525659 78.5822 up down incorrect
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20190806 0 28.62 29.23 28.38 29.23 4763 29.0535 up up correct
WBIF.US Absolute Shares Trust 20190806 0 26.46 26.6671 26.46 26.6671 12688 26.1614 up up correct
WBIG.US WBI BullBear Yield 3000 ETF 20190806 0 23.06 23.187 22.99 23.187 21500 22.5206 up up correct
WBII.US WBI BullBear Global Income ETF 20190806 0 24.96 25.1076 24.96 25.1076 17140 23.1944 up up correct
WBIL.US WBI BullBear Quality 3000 ETF 20190806 0 26.31 26.4999 26.31 26.46 16374 26.2187 up up correct
WBIT.US WBI BullBear Trend Switch US 3000 Total Return ETF 20190806 0 20.52 20.575 20.46 20.575 13300 18.5018 up up correct
WBIY.US WBI Power Factor High Dividend ETF 20190806 0 23.42 23.44 23.19 23.42 18466 20.902
WDIV.US SPDR Index Shares Funds 20190806 0 64.6 64.6 63.9336 64.38 21863 56.8784 down down correct
WEAT.US Teucrium Wheat 20190806 0 5.28 5.3 5.24 5.24 61705 5.24 down down correct
WIP.US SPDR FTSE International Government Inflation 20190806 0 54.74 54.86 54.6505 54.85 25890 51.1177 up up correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20190806 0 20.3107 20.3107 20.3107 20.3107 20 18.844
WPS.US iShares Trust 20190806 0 36.87 37 36.83 36.96 26854 32.7985 up up correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20190806 0 38.4131 38.51 38.4131 38.51 8876 32.9151 up down incorrect
XAR.US SPDR S&P Aerospace & Defense ETF 20190806 0 101.31 103.75 101.31 103.6 201609 101.3196 up up correct
XBI.US SPDR S&P Biotech ETF 20190806 0 82.2 83.24 80.91 83.08 4534129 82.8778 up up correct
XBUY.US Amplify ETF Trust 20190806 0 25.8801 25.8801 25.829 25.8637 435 25.8081 down down correct
XCEM.US Columbia EM Core ex 20190806 0 24.96 24.96 24.8375 24.8375 4588 23.4671 down down correct
XDIV.US Metaurus Equity Component Trust 20190806 0 58.49 58.9662 58.42 58.9662 700 58.9662 up down incorrect
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20190806 0 8.01 8.12 7.63 7.84 1388650 74.8531 down down correct
XHB.US SPDR S&P Homebuilders ETF 20190806 0 40.31 40.765 40.1518 40.7 1691645 39.8487 up up correct
XHE.US SPDR Series Trust 20190806 0 80.06 80.96 80 80.95 25000 80.9457 up up correct
XHS.US SPDR Series Trust 20190806 0 65 65.33 64.64 65.33 2400 63.5538 up up correct
XITK.US SPDR Series Trust 20190806 0 102.07 103.4 100.97 101.765 17200 101.5628 down down correct
XLB.US Materials Select Sector SPDR Fund 20190806 0 56.49 56.5 55.64 56.32 11494560 53.5585 down down correct
XLC.US Communication Services Select Sector SPDR Fund 20190806 0 48.96 49.38 48.68 49.13 6548204 48.1402 up down incorrect
XLE.US The Select Sector SPDR Trust 20190806 0 58.75 59.09 57.9 58.53 16997506 51.4489 down down correct
XLF.US Financial Select Sector SPDR Fund 20190806 0 26.85 27.13 26.59 27.11 53444992 25.702 up down incorrect
XLG.US Invesco S&P 500 Top 50 ETF 20190806 0 205.04 206.54 204.1 206.38 34306 199.3757 up up correct
XLI.US Industrial Select Sector SPDR Fund 20190806 0 74.23 74.89 73.88 74.83 11758586 71.6348 up up correct
XLK.US Technology Select Sector SPDR Fund 20190806 0 76.77 77.29 76.13 77.01 19150939 75.0008 up up correct
XLP.US Consumer Staples Select Sector SPDR Fund 20190806 0 57.89 58.48 57.67 58.21 20126351 54.4538 up down incorrect
XLRE.US The Real Estate Select Sector SPDR Fund 20190806 0 37.15 37.68 37.02 37.53 6841522 34.5737 up up correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20190806 0 30 30.19 29.93 30.175 4600 29.3579 up up correct
XLU.US The Select Sector SPDR Trust 20190806 0 59.35 60.26 58.69 60.03 27036103 55.3441 up up correct
XLV.US Health Care Select Sector SPDR Fund 20190806 0 89.36 90.08 88.87 90.06 10135860 86.5226 up down incorrect
XLY.US The Select Sector SPDR Trust 20190806 0 115.72 116.83 115.07 116.68 4447830 113.9346 up down incorrect
XME.US SPDR Series Trust 20190806 0 26.51 26.59 25.96 26.37 1536135 25.5689 down down correct
XMHQ.US Invesco S&P MidCap Quality ETF 20190806 0 48.51 48.88 48.5 48.88 500 47.6366 up up correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20190806 0 50.2 50.7 50 50.61 395952 48.211 up down incorrect
XMMO.US Invesco S&P MidCap Momentum ETF 20190806 0 57.15 57.68 56.93 57.67 234800 56.7467 up up correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20190806 0 30.52 30.6 30.24 30.6 5200 29.6445 up up correct
XNTK.US SPDR NYSE Technology ETF 20190806 0 70.68 71.0147 70.28 70.9049 39230 70.0768 up up correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20190806 0 22.47 22.7 21.58 21.91 36398342 82.9283 down down correct
XPH.US SPDR Series Trust 20190806 0 36.95 37.04 36.29 36.72 22597 36.03 down down correct
XPP.US ProShares Ultra FTSE China 50 20190806 0 54.93 55.2 53.97 54.2034 7562 52.0397 down down correct
XRLV.US Invesco S&P 500 ex 20190806 0 37.61 37.99 37.47 37.97 184536 36.4708 up up correct
XRT.US SPDR S&P Retail ETF 20190806 0 40.36 40.69 39.98 40.61 4674586 39.0325 up down incorrect
XSD.US SPDR Series Trust 20190806 0 87.06 88.01 85.98 86.82 197208 86.1199 down down correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20190806 0 47.15 47.273 46.729 47.18 242925 44.5622 up up correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20190806 0 37.43 37.47 37.28 37.43 4900 36.7483
XSOE.US WisdomTree Emerging Markets ex 20190806 0 26.68 26.8 26.521 26.719 33603 25.628 up down incorrect
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20190806 0 28.49 28.49 28.06 28.28 1400 27.3342 down down correct
XSW.US SPDR S&P Software & Services ETF 20190806 0 94.38 94.97 93.26 93.91 15800 93.2629 down down correct
XTL.US SPDR Series Trust 20190806 0 66.87 67.17 66.43 67.17 32100 65.3224 up up correct
XTN.US SPDR S&P Transportation ETF 20190806 0 59.7 59.98 59.05 59.98 9200 58.4301 up up correct
XWEB.US SPDR S&P Internet ETF 20190806 0 84.23 84.862 83.715 84.215 2400 83.336 down down correct
XYLD.US Global X Funds 20190806 0 47.71 48.08 47.58 48.04 33500 41.5651 up up correct
YANG.US Direxion Shares ETF Trust 20190806 0 60 62.56 59.79 61.53 802766 61.0825 up up correct
YCL.US ProShares Ultra Yen 20190806 0 59.46 59.46 59.11 59.1845 672 59.1845 down down correct
YCS.US ProShares UltraShort Yen 20190806 0 72.05 72.1431 71.75 72.03 4436 72.03 down down correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20190806 0 15.91 15.92 15.2553 15.52 2243450 15.1969 down down correct
YLD.US Principal Exchange 20190806 0 39.78 39.78 39.4108 39.5278 8537 17.7864 down down correct
YOLO.US AdvisorShares Trust 20190806 0 20.45 20.822 20.15 20.49 49600 18.2672 up up correct
YXI.US ProShares Short FTSE China 50 20190806 0 20.62 20.85 20.58 20.72 35634 20.6223 up up correct
YYY.US Amplify ETF Trust 20190806 0 17.72 17.79 17.6904 17.76 51906 14.3288 up up correct
ZIG.US ETF Series Solutions 20190806 0 23.55 23.711 23.48 23.711 4900 23.6248 up up correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20190806 0 136.11 138.9899 135.5 138.59 29165 133.1478 up up correct
ZSL.US ProShares Trust II 20190806 0 32.94 33.21 32.88 33.0413 16133 132.1652 up up correct
ZZZ.US TEST TICKER FOR UTP 20190806 0 18.15 18.24 17.7 17.81 42978 17.81 down up incorrect

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