CollectAI

close-nyse_etfs

2019/09/27

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAAU.US Goldman Sachs Physical Gold ETF 20190927 0 14.87 14.99 14.8534 14.94 474259 14.94 up up correct
ACES.US ALPS Clean Energy ETF 20190927 0 31.25 31.25 30.6601 30.7401 13906 30.0428 down down correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20190927 0 26.1109 26.1109 26.1109 26.1109 20 26.1109
ACWF.US iShares MSCI Global Multifactor ETF 20190927 0 29.1 29.1 28.74 28.86 13983 27.3827 down down correct
AFK.US VanEck Vectors Africa Index ETF 20190927 0 20.3 20.338 20.07 20.075 6988 17.4073 down up incorrect
AFTY.US Pacer Funds Trust 20190927 0 17.03 17.03 16.6869 16.7499 19009 15.5087 down up incorrect
AGG.US iShares Core U.S. Aggregate Bond ETF 20190927 0 113 113.165 113 113.14 4652474 107.8893 up up correct
AGGY.US WisdomTree Trust 20190927 0 52.23 52.27 52.19 52.27 56756 49.3129 up down incorrect
AGQ.US ProShares Trust II 20190927 0 30.74 31.64 30.5 31.14 357984 31.14 up down incorrect
AGZ.US iShares Agency Bond ETF 20190927 0 116.41 116.49 116.36 116.39 32772 111.9342 down down correct
AIEQ.US AI Powered Equity ETF 20190927 0 26.33 26.3679 25.9 26.05 18898 25.8784 down down correct
AIIQ.US AI Powered International Equity ETF 20190927 0 24.92 24.9214 24.92 24.9214 526 23.9534 up down incorrect
AMJ.US JPMorgan Alerian MLP Index ETN 20190927 0 23.23 23.34 23.08 23.19 870710 19.3741 down up incorrect
AMLP.US ALPS ETF Trust 20190927 0 9.11 9.19 9.07 9.12 14079791 36.3952 up up correct
AMOM.US QRAFT AI 20190927 0 26.27 26.27 26.008 26.008 3100 19.814 down down correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20190927 0 14.6199 14.6199 14.6199 14.6199 2 12.1925
AMZA.US InfraCap MLP ETF 20190927 0 4.9 4.95 4.88 4.92 370982 35.2365 up up correct
AOA.US iShares Trust 20190927 0 55.02 55.04 54.5617 54.74 24835 52.1148 down down correct
AOK.US iShares Core Conservative Allocation ETF 20190927 0 35.62 35.64 35.54 35.6 18005 33.9432 down down correct
AOM.US iShares Core Moderate Allocation ETF 20190927 0 39.25 39.29 39.12 39.21 89728 37.2787 down down correct
AOR.US iShares Trust 20190927 0 46.07 46.0971 45.77 45.93 64215 43.6741 down up incorrect
ARGT.US Global X Funds 20190927 0 22.67 23.04 22.6309 22.83 34747 22.6829 up up correct
ARKF.US ARK ETF Trust 20190927 0 21.696 21.73 21.224 21.301 7700 20.9603 down down correct
ARKK.US ARK ETF Trust 20190927 0 43.16 43.55 42.28 42.64 308954 41.8139 down down correct
ARKW.US ARK Next Generation Internet ETF 20190927 0 49.16 49.4112 47.81 48.24 75289 47.6217 down down correct
ASEA.US Global X Funds 20190927 0 15.5743 15.6 15.525 15.6 1609 14.8859 up up correct
ASHR.US DBX ETF Trust 20190927 0 27.44 27.48 26.86 26.97 4484244 26.2521 down down correct
ASHS.US Xtrackers Harvest CSI 500 China 20190927 0 25.87 25.87 25.22 25.265 18752 24.8232 down up incorrect
ASHX.US Xtrackers MSCI China A Inclusion Equity ETF 20190927 0 19.36 19.36 19.36 19.36 300 18.7042
AUSF.US Global X Funds 20190927 0 25.18 25.2 24.951 25.0173 29069 23.2924 down up incorrect
AVDE.US American Century ETF Trust 20190927 0 49.939 51.85 49.87 49.87 16400 47.6517 down down correct
AVDV.US American Century ETF Trust 20190927 0 49.63 49.63 49.409 49.409 18100 47.1834 down down correct
AVEM.US American Century ETF Trust 20190927 0 48.68 48.73 48.569 48.73 1100 46.4952 up up correct
AVUS.US American Century ETF Trust 20190927 0 49.92 49.92 49.864 49.864 1100 48.3743 down down correct
AVUV.US American Century ETF Trust 20190927 0 50.49 50.49 49.9 49.994 55600 48.3613 down down correct
AWTM.US Tidal ETF Trust 20190927 0 50.43 50.43 50.415 50.415 400 48.661 down down correct
BAB.US Invesco Exchange 20190927 0 32.22 32.3435 32.22 32.32 139740 30.2483 up up correct
BAL.US iPath Series B Bloomberg Cotton Subindex Total Return ETN 20190927 0 36.66 37.16 36.66 37.16 1200 37.16 up up correct
BAR.US GraniteShares Gold Trust 20190927 0 14.83 14.97 14.8 14.9 58300 14.9 up up correct
BATT.US Amplify ETF Trust 20190927 0 10.73 10.7307 10.7 10.7307 1402 10.3676 up down incorrect
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20190927 0 24.75 25.1855 24.2573 24.36 66458 24.36 down up incorrect
BBP.US ETFis Series Trust I 20190927 0 36.15 36.5874 35.9201 35.9416 1261 35.9416 down down correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20190927 0 23.675 23.675 23.675 23.675 1 21.191
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20190927 0 22.07 22.24 22.07 22.14 18060 18.0247 up up correct
BCM.US iPath Pure Beta Broad Commodity ETN 20190927 0 27.6 27.6 27.5025 27.5025 517 27.5025 down down correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20190927 0 20.1655 20.1655 20.1655 20.1655 2 16.258
BDRY.US ETF Managers Group Commodity Trust I 20190927 0 18.89 18.925 18.8059 18.925 3541 18.925 up up correct
BFOR.US Barron's 400 ETF 20190927 0 39.88 39.91 39.42 39.5593 14224 38.5363 down down correct
BIBL.US Northern Lights Fund Trust IV 20190927 0 27.9133 27.9133 27.5679 27.7339 5562 22.9013 down down correct
BIL.US SPDR Bloomberg Barclays 1 20190927 0 91.59 91.59 91.57 91.58 1033039 90.7993 down down correct
BIV.US Vanguard Intermediate 20190927 0 87.8 87.92 87.76 87.84 455039 81.7153 up up correct
BIZD.US VanEck Vectors BDC Income ETF 20190927 0 16.98 17.02 16.8601 16.91 79123 13.4198 down down correct
BKF.US iShares MSCI BRIC ETF 20190927 0 40.86 40.86 40.1019 40.2596 18450 38.3122 down down correct
BKLN.US Invesco Exchange 20190927 0 22.62 22.63 22.5435 22.57 3382220 20.84 down down correct
BLES.US Northern Lights Fund Trust IV 20190927 0 27.84 27.87 27.64 27.6548 14664 24.602 down down correct
BLHY.US Virtus ETF Trust II 20190927 0 23.67 23.7396 23.665 23.665 3560 21.385 down down correct
BLOK.US Amplify Transformational Data Sharing ETF 20190927 0 18.07 18.1001 17.83 17.86 15925 17.1693 down down correct
BLV.US Vanguard Long 20190927 0 102.25 102.5 102.12 102.44 209567 92.2696 up up correct
BNDC.US FlexShares Core Select Bond Fund 20190927 0 25.635 25.66 25.63 25.65 16309 24.3376 up down incorrect
BNKD.US MicroSectors U.S. Big Banks Index 20190927 0 361.8 364.42 361.8 364.42 10 364.42 up up correct
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20190927 0 56.31 57.29 55.25 55.828 3800 55.828 down down correct
BNO.US United States Brent Oil Fund LP 20190927 0 18.49 18.87 18.43 18.62 1447889 18.62 up up correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20190927 0 13.49 13.95 13.48 13.66 157349 136.6 up up correct
BOND.US PIMCO Active Bond Exchange 20190927 0 108.54 108.76 108.54 108.75 113841 102.2762 up up correct
BOUT.US Innovator ETFs Trust 20190927 0 19.57 19.7613 19.3401 19.405 39800 19.405 down down correct
BRF.US VanEck Vectors ETF Trust 20190927 0 22.97 23.0997 22.92 22.99 5138 21.3758 up up correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20190927 0 27.55 28.16 26.95 27.66 47547 895.8886 up up correct
BSV.US Vanguard Short 20190927 0 80.74 80.78 80.71 80.74 2278015 77.5913
BTAL.US AGFiQ U.S. Market Neutral Anti 20190927 0 23.73 23.74 23.58 23.74 14726 23.531 up up correct
BUL.US Pacer US Cash Cows Growth ETF 20190927 0 24.3054 24.3054 24.3054 24.3054 2 23.9772
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20190927 0 28.78 28.81 28.742 28.75 87235 28.0812 down down correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20190927 0 30.35 30.38 30.3 30.34 8532 30.0801 down down correct
BYLD.US iShares Yield Optimized Bond ETF 20190927 0 25.58 25.58 25.53 25.565 11866 23.8993 down down correct
BZQ.US ProShares Trust 20190927 0 24.5 24.82 24.13 24.42 108041 48.606 down down correct
CANE.US Teucrium Sugar 20190927 0 6.6402 6.65 6.5848 6.65 11050 6.65 up down incorrect
CAPE.US Barclays ETN+ Shiller Capet ETN 20190927 0 137.4363 137.475 135.7819 136.1779 2996 13.6178 down up incorrect
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20190927 0 21.7886 21.82 21.75 21.75 1159 20.267 down down correct
CCOR.US Core Alternative ETF 20190927 0 27.47 27.47 27.16 27.27 5200 26.5171 down down correct
CEF.US Sprott Physical Gold and Silver Trust 20190927 0 14.42 14.55 14.385 14.47 558615 14.47 up up correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20190927 0 18.38 18.38 18.3157 18.3281 962 17.8699 down down correct
CGW.US Invesco Exchange 20190927 0 38.13 38.28 37.8602 37.9707 51707 36.2851 down up incorrect
CHAD.US Direxion Daily CSI 300 China A Share Bear 1X Shares 20190927 0 30.02 30.58 29.9161 30.43 15994 30.3321 up up correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20190927 0 20.88 20.917 20 20.13 377753 19.7175 down down correct
CHGX.US ETF Series Solutions 20190927 0 21.78 21.79 21.52 21.558 6950 21.1277 down down correct
CHIC.US Global X MSCI China Comm Services ETF 20190927 0 22.35 22.42 21.34 21.41 600 20.9759 down down correct
CHIE.US Global X MSCI China Energy ETF 20190927 0 10.275 10.275 10.275 10.275 12 9.5474
CHIH.US Global X MSCI China Health Care ETF 20190927 0 15.813 15.813 15.6173 15.6173 812 15.5108 down down correct
CHII.US Global X MSCI China Industrials ETF 20190927 0 12.33 12.33 12.33 12.33 2 11.9104
CHIK.US Global X MSCI China Information Technology ETF 20190927 0 16.98 16.98 16.955 16.955 504 16.5912 down down correct
CHIM.US Global X MSCI China Materials ETF 20190927 0 14.4411 14.639 14.32 14.32 979 13.5161 down up incorrect
CHIQ.US Global X MSCI China Consumer Disc ETF 20190927 0 16.25 16.41 15.7501 15.87 34033 15.7254 down down correct
CHIR.US Global X Funds 20190927 0 15.69 15.69 15.69 15.69 200 14.3904
CHIS.US Global X MSCI China Consumer Staples ETF 20190927 0 20.0001 20.0001 19.943 19.943 761 19.1333 down down correct
CHIU.US Global X MSCI China Utilities ETF 20190927 0 15.09 15.09 14.84 14.9357 1183 13.9824 down down correct
CHIX.US Global X MSCI China Financials ETF 20190927 0 15.05 15.1 14.8401 14.92 44469 13.9956 down down correct
CLTL.US Invesco Exchange 20190927 0 105.576 105.59 105.56 105.58 15549 104.1684 up down incorrect
CMBS.US iShares Trust 20190927 0 53.38 53.47 53.3412 53.36 11651 50.1638 down down correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20190927 0 44.3456 44.3456 44.3456 44.3456 221 37.2108
CMF.US iShares Trust 20190927 0 61.2 61.27 61.18 61.22 31163 58.7867 up up correct
CN.US Xtrackers MSCI All China Equity ETF 20190927 0 32.15 32.15 31.37 31.5051 6947 29.4048 down up incorrect
CNBS.US Amplify ETF Trust 20190927 0 19.01 19.08 18.503 18.562 7600 18.3481 down down correct
CNRG.US SPDR Kensho Clean Power ETF 20190927 0 39.69 39.71 38.89 39.03 12900 37.7533 down down correct
CNXT.US VanEck Vectors ChinaAMC SME 20190927 0 26.42 26.61 26.0738 26.175 9945 23.905 down down correct
COM.US Direxion Shares ETF Trust 20190927 0 23.35 23.3969 23.34 23.3435 7740 21.0283 down down correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20190927 0 23.62 23.695 23.62 23.6675 1467 23.3068 up up correct
COPX.US Global X Copper Miners ETF 20190927 0 17.13 17.3292 17.13 17.24 40501 16.8652 up up correct
CORN.US Teucrium Commodity Trust 20190927 0 14.78 14.82 14.75 14.79 52347 14.79 up down incorrect
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20190927 0 109.4 109.5278 109.3452 109.49 21337 102.7482 up up correct
COW.US iPath Series B Bloomberg Livestock Subindex Total Return ETN 20190927 0 44.87 45.5 44.87 45.17 4400 45.17 up up correct
CPER.US United States Copper Index Fund LP 20190927 0 16.24 16.36 16.23 16.29 4241 16.29 up up correct
CPI.US IQ Real Return ETF 20190927 0 27.9862 27.9862 27.9862 27.9862 0 27.1365
CQQQ.US Invesco China Technology ETF 20190927 0 47.1 47.37 45.28 45.56 97990 45.3371 down down correct
CRAK.US VanEck Vectors ETF Trust 20190927 0 28.08 28.26 28.08 28.08 2906 26.326
CRBN.US iShares Trust 20190927 0 120.2113 120.8 119.47 119.5861 8046 114.542 down down correct
CROC.US ProShares UltraShort Australian Dollar 20190927 0 60.48 60.48 60.2 60.2138 821 60.2138 down down correct
CSD.US Invesco S&P Spin 20190927 0 46.52 46.571 46.08 46.2141 23042 44.9255 down down correct
CURE.US Direxion Shares ETF Trust 20190927 0 50.56 50.56 48.8 49.2353 58496 48.996 down up incorrect
CUT.US Invesco MSCI Global Timber ETF 20190927 0 26.01 26.1099 25.8424 25.92 15864 24.4404 down down correct
CVY.US Invesco Zacks Multi 20190927 0 22.21 22.33 22.1479 22.2 20804 20.5981 down down correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20190927 0 52.64 52.64 51.97 52.13 441093 48.8415 down down correct
CWEB.US Direxion Shares ETF Trust 20190927 0 22.04 22.395 19.72 20.2915 144128 20.2232 down down correct
CWI.US SPDR MSCI ACWI ex 20190927 0 24.1 24.16 23.93 23.97 385493 22.4675 down up incorrect
CWS.US AdvisorShares Focused Equity ETF 20190927 0 35.25 35.26 34.91 34.9483 2577 34.6608 down down correct
CYB.US WisdomTree Chinese Yuan Strategy Fund 20190927 0 24.88 24.88 24.86 24.86 392 22.7739 down down correct
CZA.US Invesco Zacks Mid 20190927 0 73.06 73.06 72.4361 72.591 6083 69.9375 down down correct
DBA.US Invesco DB Multi 20190927 0 15.74 15.775 15.71 15.72 283361 15.4714 down down correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20190927 0 27.667 27.667 27.5073 27.5211 74307 26.0227 down down correct
DBB.US Invesco DB Multi 20190927 0 14.69 14.753 14.69 14.75 23107 14.482 up up correct
DBC.US Invesco DB Commodity Index Tracking Fund 20190927 0 15.11 15.2542 15.11 15.19 631322 14.9469 up up correct
DBE.US Invesco DB Energy Fund 20190927 0 13.59 13.78 13.56 13.66 37515 13.4145 up up correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20190927 0 32.3 32.3346 32.11 32.17 1338510 30.3383 down down correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20190927 0 22.03 22.04 21.72 21.81 5200 20.6742 down down correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20190927 0 29.7 29.75 29.58 29.65 125855 28.1284 down up incorrect
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20190927 0 31.36 31.36 31.217 31.217 1700 29.9132 down down correct
DBGR.US Xtrackers MSCI Germany Hedged Equity ETF 20190927 0 26.55 26.6 26.55 26.5625 3045 25.3161 up up correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20190927 0 39.84 39.8838 39.5471 39.65 148572 37.6181 down down correct
DBLV.US AdvisorShares DoubleLine Value Equity ETF 20190927 0 69.78 69.78 69.1859 69.36 460 66.9996 down down correct
DBMF.US iM DBi Managed Futures Strategy ETF 20190927 0 27.558 27.558 27.558 27.558 0 25.0928
DBO.US Invesco DB Oil Fund 20190927 0 9.61 9.81 9.59 9.69 211643 9.5314 up down incorrect
DBP.US Invesco DB Precious Metals Fund 20190927 0 41.4 41.7999 41.4 41.7 17282 41.162 up up correct
DBS.US Invesco DB Multi 20190927 0 25.39 25.69 25.39 25.5398 1607 25.1992 up up correct
DBV.US Invesco DB G10 Currency Harvest Fund 20190927 0 24.3253 24.33 24.3253 24.33 345 23.9896 up up correct
DDG.US ProShares Trust 20190927 0 25.7 25.8642 25.7 25.8642 502 25.8398 up up correct
DDM.US ProShares Ultra Dow30 20190927 0 49.81 49.94 48.85 49.27 459476 48.7688 down down correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20190927 0 26.966 27 26.885 26.95 5531 24.9653 down down correct
DEEP.US Roundhill Acquirers Deep Value ETF 20190927 0 30.45 30.67 30.2661 30.4 8269 27.7496 down down correct
DEF.US Invesco Defensive Equity ETF 20190927 0 54.33 54.33 53.6318 53.94 13673 52.0411 down down correct
DEM.US WisdomTree Trust 20190927 0 41.48 41.61 41.06 41.23 408857 36.8647 down up incorrect
DES.US WisdomTree U.S. SmallCap Dividend Fund 20190927 0 27.42 27.5013 27.1437 27.27 119584 25.5613 down up incorrect
DEUS.US Xtrackers Russell US Multifactor ETF 20190927 0 34.61 34.61 34.2076 34.32 6032 33.0913 down down correct
DEW.US WisdomTree Global High Dividend Fund 20190927 0 46.12 46.12 45.75 45.8696 4173 41.8307 down up incorrect
DFE.US WisdomTree Europe SmallCap Dividend Fund 20190927 0 55.76 55.88 55.54 55.58 30939 52.245 down down correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20190927 0 62.75 62.8469 59.58 59.99 42581 58.0923 down down correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20190927 0 68.67 68.67 68.1973 68.35 11418 64.4936 down down correct
DGL.US Invesco DB Gold Fund 20190927 0 45.46 45.85 45.4 45.82 39838 44.9299 up up correct
DGP.US DB Gold Double Long ETN 20190927 0 30 30.35 29.85 30.1706 16445 30.1706 up up correct
DGRO.US iShares Core Dividend Growth ETF 20190927 0 39.18 39.2101 38.7844 38.98 1077868 36.9271 down down correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20190927 0 44.52 44.5548 43.97 44.11 216833 40.349 down down correct
DGT.US SPDR Series Trust 20190927 0 83.4588 83.62 83.1092 83.1092 3343 78.5514 down up incorrect
DGZ.US DB Gold Short ETN 20190927 0 12.48 12.48 12.48 12.48 105 12.48
DHS.US WisdomTree U.S. High Dividend Fund 20190927 0 74.55 74.63 73.985 74.29 10628 67.8787 down down correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20190927 0 269.58 269.97 267 267.99 3172209 256.4939 down down correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20190927 0 20.79 20.79 20.7465 20.79 62272 19.5542
DIG.US ProShares Ultra Oil & Gas 20190927 0 23.56 24.25 23.55 23.93 58510 111.3059 up up correct
DIM.US WisdomTree International MidCap Dividend Fund 20190927 0 60.46 60.5026 60.1486 60.1963 8108 56.0865 down down correct
DIV.US Global X SuperDividend U.S. ETF 20190927 0 23.59 23.74 23.48 23.58 129706 20.0835 down down correct
DIVA.US AGFiQ Hedged Dividend Income Fund 20190927 0 24.1901 24.1901 24.1901 24.1901 0 23.1492
DIVO.US Amplify ETF Trust 20190927 0 30.4516 30.5 30.14 30.327 3910 26.415 down down correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20190927 0 37.16 37.21 36.9752 37.0449 22854 34.3049 down down correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20190927 0 21.83 22.0181 21.83 21.94 176782 21.94 up down incorrect
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20190927 0 99.24 99.28 98.16 98.61 38102 46.4715 down down correct
DLS.US WisdomTree International SmallCap Dividend Fund 20190927 0 63.65 63.65 63.17 63.26 74798 58.9253 down down correct
DMDV.US ETF Series Solutions 20190927 0 24.377 24.377 24.377 24.377 0 21.9707
DMRE.US Transamerica ETF Trust 20190927 0 46.389 46.389 46.389 46.389 0 44.7987
DMRI.US DeltaShares S&P International Managed Risk ETF 20190927 0 48.2 48.715 48.2 48.355 8904 46.4371 up up correct
DMRL.US DeltaShares S&P 500 Managed Risk ETF 20190927 0 57 57.06 56.12 56.4548 9051 55.1478 down down correct
DMRM.US DeltaShares S&P 400 Managed Risk ETF 20190927 0 51.75 51.75 51.3304 51.3304 333 50.5048 down down correct
DMRS.US DeltaShares S&P 600 Managed Risk ETF 20190927 0 52.355 52.355 52.229 52.229 201 51.5303 down down correct
DNL.US WisdomTree Global ex 20190927 0 58.29 58.29 57.86 57.9631 3353 27.8051 down down correct
DOG.US ProShares Short Dow30 20190927 0 52.39 52.87 52.3 52.67 203153 52.47 up down incorrect
DOL.US WisdomTree International LargeCap Dividend Fund 20190927 0 46.05 46.055 45.79 45.8689 29496 42.5798 down up incorrect
DON.US WisdomTree U.S. MidCap Dividend Fund 20190927 0 36.35 36.42 35.97 36.15 227077 33.9393 down up incorrect
DOO.US WisdomTree International Dividend ex 20190927 0 40.42 40.47 40.2 40.2479 5119 36.2806 down down correct
DPST.US Direxion Shares ETF Trust 20190927 0 41.2661 41.8865 39.9459 40.39 10358 78.3571 down down correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20190927 0 79.51 79.6283 73.7693 76.86 498327 64.0087 down down correct
DRN.US Direxion Shares ETF Trust 20190927 0 30.45 30.45 29.3514 29.87 27126 26.9414 down down correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20190927 0 26.0136 27.1987 26.0136 26.73 2840 266.7388 up up correct
DRW.US WisdomTree Global ex 20190927 0 29.29 29.29 29.03 29.11 6823 26.1186 down up incorrect
DSI.US iShares MSCI KLD 400 Social ETF 20190927 0 111.42 111.42 109.96 110.41 28263 53.5688 down down correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20190927 0 27.76 27.76 27.6007 27.625 1824 26.8271 down down correct
DTD.US WisdomTree U.S. Total Dividend Fund 20190927 0 99.25 99.31 98.23 98.75 16460 46.4786 down down correct
DTEC.US ALPS Disruptive Technologies ETF 20190927 0 29.2427 29.268 28.6663 28.803 6332 28.4992 down down correct
DTH.US WisdomTree International High Dividend Fund 20190927 0 39.13 39.13 38.84 38.9177 6135 35.2992 down down correct
DTN.US WisdomTree U.S. Dividend ex 20190927 0 87.31 87.45 86.7133 86.9232 5602 80.3129 down down correct
DUG.US ProShares UltraShort Oil & Gas 20190927 0 43.59 43.59 42.33 42.76 55180 42.6864 down down correct
DUSL.US Direxion Shares ETF Trust 20190927 0 32.5801 32.5801 31.67 32.0345 842 31.5234 down up incorrect
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20190927 0 7.62 7.76 7.35 7.64 27514725 189.5171 up up correct
DVYE.US iShares Inc. 20190927 0 37.59 37.7 37.23 37.37 121214 32.4259 down down correct
DWM.US WisdomTree International Equity Fund 20190927 0 49.78 49.8592 49.5064 49.61 27917 46.074 down down correct
DWMF.US WisdomTree International Multifactor Fund 20190927 0 24.887 24.887 24.815 24.8206 5349 23.2932 down up incorrect
DWX.US SPDR S&P International Dividend ETF 20190927 0 38.99 39.0437 38.78 38.87 56064 35.2949 down up incorrect
DXD.US ProShares Trust 20190927 0 25.47 25.9551 25.3907 25.76 1031059 25.6276 up up correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20190927 0 50.5 50.5935 50.13 50.28 1388170 47.1052 down down correct
DYNF.US BlackRock ETF Trust 20190927 0 26.6 26.66 26.37 26.434 3100 24.5014 down up incorrect
DZZ.US DB Gold Double Short ETN 20190927 0 4.34 4.3899 4.3394 4.3394 10442 4.3394 down down correct
EAGG.US iShares Trust 20190927 0 54.11 54.125 54.07 54.1089 15444 51.9706 down down correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20190927 0 25.09 25.09 24.9834 24.9834 885 23.5974 down down correct
EBLU.US Ecofin Global Water ESG Fund 20190927 0 30.988 30.991 30.988 30.991 700 30.1993 up up correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20190927 0 27.17 27.23 27.1201 27.15 69804 24.8385 down down correct
ECLN.US First Trust EIP Carbon Impact ETF 20190927 0 20.96 20.991 20.9598 20.991 206 20.0893 up up correct
ECNS.US iShares Trust 20190927 0 38.8041 38.8041 38.4499 38.4499 552 34.7233 down down correct
ECON.US Columbia Emerging Markets Consumer ETF 20190927 0 22.18 22.27 21.7321 21.8 27357 21.0703 down down correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20190927 0 66.79 67.115 63.45 64.17 367469 62.9193 down down correct
EDIV.US SPDR Index Shares Funds 20190927 0 30.09 30.09 29.6114 29.78 25042 27.4782 down up incorrect
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20190927 0 20.5952 20.5952 20.39 20.455 2737 18.2648 down down correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20190927 0 24.4918 24.555 24.34 24.3654 310269 23.3271 down down correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20190927 0 140.41 141.175 140.16 140.84 87405 128.7687 up up correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20190927 0 46.57 48.907 46.33 48.43 388321 48.2566 up up correct
EEH.US ELEMENTS Linked to SPECTRUM Large Cap U.S. Sector Momentum Index 20190927 0 21.7747 21.7747 21.7747 21.7747 0 21.7747
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20190927 0 22.84 22.84 22.5081 22.65 33969 20.8218 down down correct
EEM.US iShares MSCI Emerging Markets ETF 20190927 0 41.17 41.265 40.4943 40.64 79886694 38.4347 down down correct
EEMD.US AAM S&P Emerging Markets High Dividend Value ETF 20190927 0 20.7872 20.8264 20.7872 20.8264 321 18.4713 up up correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20190927 0 16.06 16.06 16.06 16.06 0 15.4179
EEMS.US iShares MSCI Emerging Markets Small 20190927 0 42.16 42.19 41.8 41.84 122101 38.7307 down down correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20190927 0 60.28 60.28 59.395 59.4671 728 56.3391 down down correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20190927 0 35.69 35.863 35.34 35.46 27842 34.093 down down correct
EET.US ProShares Ultra MSCI Emerging Markets 20190927 0 65.655 65.929 64.01 64.0369 2687 63.7896 down down correct
EEV.US ProShares Trust 20190927 0 44 45.5 43.89 45.1936 16193 45.0647 up up correct
EFA.US iShares MSCI EAFE ETF 20190927 0 65.19 65.295 64.835 64.97 20607411 60.8333 down down correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20190927 0 67.65 67.65 67.41 67.46 5940 63.8703 down down correct
EFO.US ProShares Ultra MSCI EAFE 20190927 0 37.41 37.41 37.0574 37.0582 835 37.0517 down up incorrect
EFU.US ProShares UltraShort MSCI EAFE 20190927 0 23.5 23.63 23.5 23.559 205 23.5255 up up correct
EFZ.US ProShares Short MSCI EAFE 20190927 0 26.18 26.28 26.13 26.2573 2633 26.1316 up up correct
EGPT.US VanEck Vectors Egypt Index ETF 20190927 0 30.06 30.38 29.92 30.0885 8046 28.0503 up down incorrect
EIDO.US iShares MSCI Indonesia ETF 20190927 0 24.67 24.74 24.28 24.41 905672 23.6278 down down correct
EINC.US VanEck Vectors Energy Income ETF 20190927 0 55.62 55.95 55.62 55.8 1567 48.1161 up up correct
EIRL.US iShares Trust 20190927 0 40.78 40.88 40.6842 40.6842 3484 39.7282 down down correct
EIS.US iShares MSCI Israel ETF 20190927 0 54.47 54.553 54.09 54.1 8761 52.4793 down down correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20190927 0 24.8996 24.9 24.7129 24.7251 3087 24.5643 down up incorrect
EKAR.US Capital Link NextGen Vehicles & Technology ETF 20190927 0 19.7366 19.7527 19.7366 19.7527 332 19.2229 up up correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20190927 0 34.81 34.81 34.5 34.536 67144 30.955 down down correct
EMAG.US VanEck Vectors Emerging Markets Aggregate Bond ETF 20190927 0 21.425 21.425 21.425 21.425 0 19.5158
EMBH.US iShares Interest Rate Hedged Emerging Markets Bond ETF 20190927 0 24.33 24.33 24.2772 24.2772 206 22.6833 down down correct
EMFM.US Global X Next Emerging & Frontier ETF 20190927 0 20.03 20.03 19.9116 19.92 1872 18.9298 down down correct
EMLC.US VanEck Vectors ETF Trust 20190927 0 33.05 33.15 32.925 33.03 1375622 29.368 down down correct
EMLP.US First Trust North American Energy Infrastructure Fund 20190927 0 25.6 25.7 25.5 25.61 426578 23.2506 up up correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20190927 0 21.64 21.658 21.4808 21.5442 1143 20.4118 down down correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20190927 0 32 32.1478 30.68 30.95 198163 30.5001 down down correct
EMSG.US DBX ETF Trust 20190927 0 25.21 25.21 24.72 24.808 1100 23.6821 down down correct
EMTY.US ProShares Trust 20190927 0 37.15 37.15 36.89 36.9181 1918 36.8074 down down correct
ENFR.US Alerian Energy Infrastructure ETF 20190927 0 20.43 20.855 20.43 20.71 4942 17.4632 up down incorrect
ENTR.US EntrepreneurShares Series Trust 20190927 0 16.92 16.92 16.7063 16.7138 922 9.8088 down down correct
EPHE.US iShares MSCI Philippines ETF 20190927 0 33.75 33.78 33.26 33.32 276727 32.6813 down up incorrect
EPI.US WisdomTree India Earnings Fund 20190927 0 24.14 24.17 23.91 24.02 2367939 23.4529 down up incorrect
EPOL.US iShares Trust 20190927 0 20.75 20.86 20.61 20.67 128116 19.6201 down down correct
EPP.US iShares MSCI Pacific ex Japan ETF 20190927 0 44.91 44.97 44.54 44.64 494909 41.0447 down down correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20190927 0 33.66 33.66 33.2039 33.34 19389 31.9066 down down correct
EPU.US iShares MSCI Peru ETF 20190927 0 34.7 35.0645 34.7 35.01 12844 32.8588 up up correct
EPV.US ProShares UltraShort FTSE Europe 20190927 0 31.19 31.735 31.19 31.58 10373 31.4994 up up correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20190927 0 32.1 32.15 31.85 31.93 26898 30.6437 down down correct
EQL.US ALPS Equal Sector Weight ETF 20190927 0 75.69 75.7 74.92 75.2309 4326 71.4035 down down correct
EQWL.US Invesco Exchange 20190927 0 56.8008 56.8918 56.78 56.8879 682 54.1671 up down incorrect
ERM.US First Trust Exchange 20190927 0 20.27 20.36 20.17 20.2511 2472 19.6218 down down correct
ERSX.US Entrepreneurshares Series Trust 20190927 0 16.16 16.16 16.16 16.16 0 12.7969
ERTH.US Invesco Exchange 20190927 0 44.92 44.92 44.32 44.41 10300 38.2968 down down correct
ERUS.US iShares MSCI Russia ETF 20190927 0 39.37 39.555 38.95 39.02 210595 33.5025 down down correct
ERX.US Direxion Shares ETF Trust 20190927 0 15.6 16.31 15.59 15.95 1390715 151.0755 up up correct
ERY.US Direxion Daily Energy Bear 2X Shares 20190927 0 47.87 48.05 46.05 47.17 203244 47.054 down down correct
ESBA.US Empire State Realty OP L.P 20190927 0 14.04 14.19 14.04 14.17 2484 13.5663 up up correct
ESGN.US Columbia ETF Trust I 20190927 0 24.7019 24.7019 24.63 24.63 351 22.9135 down down correct
ESGS.US Columbia ETF Trust I 20190927 0 28.1566 28.1566 28.0485 28.0485 571 26.2362 down down correct
ETHO.US Etho Climate Leadership U.S. ETF 20190927 0 39.55 39.62 39.2427 39.2839 5663 38.6241 down down correct
EUDG.US WisdomTree Trust 20190927 0 24.9754 24.9754 24.93 24.9682 2774 23.5911 down down correct
EUFX.US ProShares Short Euro 20190927 0 46.5435 46.5435 46.485 46.485 740 46.485 down down correct
EUM.US ProShares Short MSCI Emerging Markets 20190927 0 19 19.32 18.97 19.24 430564 19.1704 up up correct
EUO.US ProShares Trust II 20190927 0 27.81 27.8665 27.71 27.8 61570 27.8 down down correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20190927 0 26.42 26.46 26.034 26.1679 112093 25.7443 down down correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20190927 0 59.87 59.87 59.11 59.2702 21861 57.1078 down up incorrect
EUSC.US WisdomTree Trust 20190927 0 30.08 30.0865 30.07 30.0865 1029 28.1467 up up correct
EVX.US VanEck Vectors ETF Trust 20190927 0 103.83 104.04 103.003 103.003 819 101.9608 down up incorrect
EWA.US iShares MSCI Australia ETF 20190927 0 22.39 22.41 22.22 22.29 2211211 20.4881 down down correct
EWC.US iShares MSCI Canada ETF 20190927 0 28.99 29.07 28.835 28.88 1788756 27.3453 down down correct
EWCO.US Invesco S&P 500 Equal Weight Communication Services ETF 20190927 0 25.14 25.14 24.6344 24.726 3859 23.9656 down down correct
EWD.US iShares MSCI Sweden ETF 20190927 0 29.41 29.5 29.32 29.43 445057 27.3675 up up correct
EWG.US iShares MSCI Germany ETF 20190927 0 26.89 26.95 26.77 26.82 2230787 25.7439 down down correct
EWH.US iShares Inc. 20190927 0 22.84 22.87 22.58 22.64 6793776 21.2887 down up incorrect
EWI.US iShares MSCI Italy ETF 20190927 0 27.41 27.525 27.34 27.34 760236 25.9602 down down correct
EWJ.US iShares MSCI Japan ETF 20190927 0 56.72 56.77 56.4 56.48 6899753 54.0439 down up incorrect
EWK.US iShares MSCI Belgium ETF 20190927 0 18.82 18.8726 18.79 18.7998 2464 17.6286 down down correct
EWL.US iShares MSCI Switzerland ETF 20190927 0 37.72 37.76 37.6 37.71 942076 36.4079 down down correct
EWM.US iShares MSCI Malaysia ETF 20190927 0 27.86 27.925 27.615 27.66 680122 25.1483 down down correct
EWMC.US Invesco Exchange 20190927 0 62.865 62.865 62.8084 62.8084 398 60.9748 down down correct
EWN.US iShares MSCI Netherlands ETF 20190927 0 31.32 31.34 31.05 31.11 127230 30.3802 down down correct
EWO.US iShares MSCI Austria ETF 20190927 0 19.29 19.37 19.29 19.31 9296 18.5478 up up correct
EWP.US iShares MSCI Spain ETF 20190927 0 27.67 27.765 27.605 27.65 454988 25.4755 down up incorrect
EWQ.US iShares MSCI France ETF 20190927 0 29.97 30.095 29.895 29.93 1082236 28.4224 down down correct
EWRE.US Invesco S&P 500 Equal Weight Real Estate ETF 20190927 0 31.9477 31.9477 31.5901 31.7859 3021 29.1958 down down correct
EWS.US iShares MSCI Singapore ETF 20190927 0 23.19 23.19 22.95 23.04 998151 20.5608 down down correct
EWSC.US Invesco Exchange 20190927 0 53.6653 53.6653 53.1174 53.1174 1636 51.577 down up incorrect
EWT.US iShares MSCI Taiwan ETF 20190927 0 36.39 36.4 35.94 36.08 6045473 33.6271 down down correct
EWU.US iShares MSCI United Kingdom ETF 20190927 0 31.5 31.59 31.36 31.39 2194585 28.7484 down down correct
EWV.US ProShares UltraShort MSCI Japan 20190927 0 26.64 26.93 26.64 26.8933 3389 26.8823 up up correct
EWW.US iShares MSCI Mexico ETF 20190927 0 42.79 42.87 42.38 42.53 1853267 40.5996 down down correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20190927 0 43.46 43.6137 43.08 43.18 72159 40.2341 down down correct
EWY.US iShares MSCI South Korea ETF 20190927 0 56.14 56.17 55.255 55.43 4284725 52.7114 down down correct
EWZ.US iShares MSCI Brazil ETF 20190927 0 42.18 42.5 41.88 42.23 15712624 37.6764 up up correct
EXI.US iShares Global Industrials ETF 20190927 0 91.6 91.6 90.61 91.01 4226 87.9075 down down correct
EZA.US iShares MSCI South Africa ETF 20190927 0 48.45 48.63 47.61 47.9 782696 40.2017 down down correct
EZJ.US ProShares Ultra MSCI Japan 20190927 0 34.96 34.96 34.3718 34.3839 1975 34.3839 down down correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20190927 0 39.59 39.683 39.104 39.24 68594 37.7806 down down correct
FAN.US First Trust Global Wind Energy ETF 20190927 0 13.31 13.31 13.17 13.19 29519 12.7029 down down correct
FAS.US Direxion Shares ETF Trust 20190927 0 79.49 79.57 76.19 77.4 483623 75.8234 down down correct
FAZ.US Direxion Shares ETF Trust 20190927 0 33.91 35.2299 33.76 34.67 478337 276.473 up up correct
FBGX.US UBS AG FI Enhanced Large Cap Growth ETN 20190927 0 278.8736 280.34 270.22 272.6527 3125 272.6527 down down correct
FBND.US Fidelity Total Bond ETF 20190927 0 51.63 51.67 51.56 51.63 78700 48.3648
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20190927 0 124.94 126.42 122.6451 123.44 100485 123.44 down down correct
FCG.US First Trust Natural Gas ETF 20190927 0 11.46 11.7 11.41 11.59 454200 10.7089 up down incorrect
FCOM.US Fidelity MSCI Communication Services Index ETF 20190927 0 33.46 33.46 32.696 32.97 48539 32.4321 down down correct
FCOR.US Fidelity Merrimack Street Trust 20190927 0 52.9 52.92 52.8 52.88 13782 49.9045 down up incorrect
FDD.US First Trust Exchange 20190927 0 12.69 12.74 12.67 12.69 79608 11.6308
FDHY.US Fidelity High Yield Factor ETF 20190927 0 52.98 52.98 52.6 52.625 16463 46.0783 down down correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20190927 0 45.58 45.7387 45.19 45.42 49684 44.6082 down down correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20190927 0 30.97 31.1 30.8042 30.94 114690 27.9493 down down correct
FDLO.US Fidelity Low Volatility Factor ETF 20190927 0 36.79 36.79 36.33 36.49 38359 35.4025 down up incorrect
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20190927 0 45.8 46.11 45.6395 45.7422 6267 44.1727 down up incorrect
FDMO.US Fidelity Momentum Factor ETF 20190927 0 35.26 35.26 34.63 34.8 11571 34.1384 down down correct
FDN.US First Trust Exchange 20190927 0 135.95 136.08 132.515 133.68 376914 133.68 down up incorrect
FDRR.US Fidelity Dividend ETF for Rising Rates 20190927 0 32.23 32.34 31.9402 32.11 18356 30.2116 down down correct
FDVV.US Fidelity High Dividend ETF 20190927 0 30.19 30.26 29.9403 30.0508 83582 27.8636 down down correct
FENY.US Fidelity MSCI Energy Index ETF 20190927 0 15.79 15.98 15.75 15.86 132579 13.9333 up up correct
FEU.US SPDR STOXX Europe 50 ETF 20190927 0 919 919 919 919 1050 916.3112
FEUL.US Credit Suisse FI Enhanced Europe 50 Exchange Traded Notes (ETNs) 20190927 0 90.04 90.28 89.925 90.28 574 90.28 up up correct
FEZ.US SPDR EURO STOXX 50 ETF 20190927 0 37.6 37.71 37.43 37.5 2418503 35.5382 down down correct
FFIU.US Fieldstone UVA Unconstrained Medium 20190927 0 25.51 25.51 25.51 25.51 32 24.0821
FFTY.US Innovator ETFs Trust 20190927 0 32.92 32.92 31.78 32.03 255498 32.03 down down correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20190927 0 22.9 22.99 22.8 22.86 97928 19.8518 down down correct
FHLC.US Fidelity MSCI Health Care Index ETF 20190927 0 43.45 43.5 42.88 43.02 70613 41.8136 down down correct
FIDI.US Fidelity International High Dividend ETF 20190927 0 20.35 20.35 20.17 20.1949 10265 18.5491 down down correct
FIDU.US Fidelity Covington Trust 20190927 0 40.03 40.0899 39.577 39.72 31022 38.5368 down down correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20190927 0 160.2234 160.2234 158.57 159.5467 1436 159.5467 down down correct
FIHD.US UBS AG FI Enhanced Global High Yield ETN 20190927 0 174.3149 183.4 174.3149 181.8668 27627 181.8668 up up correct
FILL.US iShares MSCI Global Energy Producers ETF 20190927 0 18.78 19.05 18.78 18.87 3564 16.7556 up up correct
FISK.US Empire State Realty OP L.P 20190927 0 14.13 14.19 14.13 14.19 782 13.6202 up up correct
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20190927 0 32.24 32.24 31.46 31.47 10600 29.66 down down correct
FITE.US SPDR S&P Kensho Future Security ETF 20190927 0 37.46 37.46 37.068 37.068 600 36.1476 down down correct
FIVA.US Fidelity International Value Factor ETF 20190927 0 21.1406 21.19 21.1406 21.19 2709 19.7444 up up correct
FIVG.US Defiance 5G Next Gen Connectivity ETF 20190927 0 24.73 24.808 24.298 24.42 47300 23.892 down down correct
FIW.US First Trust Exchange 20190927 0 56.31 56.367 55.7294 56 20340 55.318 down up incorrect
FLAU.US Franklin FTSE Australia ETF 20190927 0 25.57 25.57 25.4429 25.47 900 23.3913 down down correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20190927 0 20.6829 20.6829 20.3628 20.4142 447 19.2755 down down correct
FLBR.US Franklin FTSE Brazil ETF 20190927 0 26.18 26.18 26 26.08 4201 23.1674 down down correct
FLCA.US Franklin Templeton ETF Trust 20190927 0 25.78 25.81 25.68 25.72 2403 24.2104 down down correct
FLCB.US Franklin Templeton ETF Trust 20190927 0 25.18 25.184 25.18 25.184 5400 23.7718 up up correct
FLCH.US Franklin FTSE China ETF 20190927 0 22.12 22.12 21.34 21.5599 11552 20.6452 down down correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20190927 0 25.64 25.67 25.61 25.67 60898 23.7147 up up correct
FLEE.US Franklin FTSE Europe ETF 20190927 0 23.52 23.5219 23.46 23.46 632 21.8116 down up incorrect
FLEH.US Franklin FTSE Europe Hedged ETF 20190927 0 24.035 24.035 24.035 24.035 0 21.7896
FLFR.US Franklin FTSE France ETF 20190927 0 24.8159 24.8159 24.8159 24.8159 7 23.4874
FLGB.US Franklin FTSE United Kingdom ETF 20190927 0 23.45 23.45 23.3528 23.3745 4435 21.5696 down down correct
FLGE.US Credit Suisse FI Large Cap Growth Enhanced ETN 20190927 0 277.61 278.5 269.55 272.6389 9180 272.6389 down up incorrect
FLGR.US Franklin FTSE Germany ETF 20190927 0 20.95 20.95 20.8845 20.8845 104 19.7124 down down correct
FLHK.US Franklin FTSE Hong Kong ETF 20190927 0 23.629 23.629 23.56 23.5811 326 21.8596 down down correct
FLIN.US Franklin FTSE India ETF 20190927 0 22.2709 22.28 22.0387 22.09 5805 21.3923 down down correct
FLIY.US Franklin FTSE Italy ETF 20190927 0 23.04 23.04 22.98 22.98 598 21.31 down down correct
FLJH.US Franklin Templeton ETF Trust 20190927 0 23.7249 23.7249 23.7249 23.7249 3 23.4203
FLJP.US Franklin FTSE Japan ETF 20190927 0 24.98 24.98 24.85 24.85 1697 23.6133 down down correct
FLKR.US Franklin FTSE South Korea ETF 20190927 0 19.35 19.35 19.2501 19.3263 2213 18.3792 down down correct
FLLA.US Franklin FTSE Latin America ETF 20190927 0 26.1557 26.1557 26.1557 26.1557 5 23.5659
FLLV.US Franklin Templeton ETF Trust 20190927 0 36.52 36.52 36.3287 36.3287 473 35.0681 down down correct
FLM.US First Trust Exchange 20190927 0 46.67 46.67 46.67 46.67 121 44.1766
FLMB.US Franklin Liberty Federal Tax 20190927 0 26.145 26.145 26.145 26.145 38 24.9782
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20190927 0 25.605 25.605 25.605 25.605 0 24.3286
FLMX.US Franklin FTSE Mexico ETF 20190927 0 21.731 21.731 21.731 21.731 8 20.3528
FLQD.US Franklin LibertyQ Global Dividend ETF 20190927 0 29.09 29.09 28.9599 29.015 790 26.9451 down down correct
FLQE.US Franklin LibertyQ Emerging Markets ETF 20190927 0 29.04 29.04 28.7089 28.81 1856 25.62 down down correct
FLQG.US Franklin LibertyQ Global Equity ETF 20190927 0 31.61 31.61 31.46 31.46 1849 29.3749 down down correct
FLQH.US Franklin LibertyQ International Equity Hedged ETF 20190927 0 26.0422 26.11 26.0422 26.11 1023 23.216 up up correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20190927 0 30.75 30.76 30.7461 30.75 366632 30.0115
FLRT.US Pacer Funds Trust 20190927 0 48.85 48.85 48.85 48.85 14 45.1706
FLRU.US Franklin FTSE Russia ETF 20190927 0 27.04 27.04 26.7879 26.7986 3362 22.7113 down down correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20190927 0 25.6558 25.6558 25.6558 25.6558 5 24.2222
FLSW.US Franklin FTSE Switzerland ETF 20190927 0 25.7 25.7 25.7 25.7 16 24.5494
FLTB.US Fidelity Merrimack Street Trust 20190927 0 50.912 50.949 50.9002 50.93 19833 49.4315 up up correct
FLTR.US VanEck Vectors ETF Trust 20190927 0 25.25 25.26 25.24 25.24 35160 24.498 down down correct
FLTW.US Franklin FTSE Taiwan ETF 20190927 0 25.6521 25.6521 25.6521 25.6521 15 23.7747
FLZA.US Franklin FTSE South Africa ETF 20190927 0 25.09 25.09 24.7548 24.7682 914 21.1102 down down correct
FM.US iShares MSCI Frontier and Select EM ETF 20190927 0 28.17 28.1899 28 28.01 130030 26.3661 down down correct
FMAT.US Fidelity MSCI Materials Index ETF 20190927 0 32.22 32.35 32 32.0942 17863 30.729 down down correct
FMF.US First Trust Managed Futures Strategy Fund 20190927 0 44.61 44.61 44.61 44.61 34 42.7372
FNCL.US Fidelity MSCI Financials Index ETF 20190927 0 40.96 41.08 40.5708 40.72 73717 38.6425 down up incorrect
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20190927 0 38 38.1 37.5375 37.69 161890 36.4566 down up incorrect
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20190927 0 39.13 39.21 38.7797 38.9253 21092 36.9785 down down correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20190927 0 30.75 30.81 30.563 30.64 112287 28.6831 down down correct
FNDE.US Schwab Strategic Trust 20190927 0 27.58 27.65 27.27 27.31 248711 24.7728 down down correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20190927 0 27.56 27.6047 27.42 27.45 379916 25.3099 down down correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20190927 0 39.55 39.64 39.1749 39.35 234446 37.3236 down down correct
FNGD.US MicroSectors FANG+ Index 20190927 0 20.08 22 20.08 21.44 193556 4288 up up correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20190927 0 37.1 37.49 36.6704 36.6704 303 7.3341 down down correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20190927 0 35.48 35.515 32.186 33.25 163594 3.325 down down correct
FNGZ.US MicroSectors FANG+ Index 20190927 0 44.4305 46.459 44.05 45.9355 900 45.9355 up up correct
FNI.US First Trust Chindia ETF 20190927 0 35.21 35.37 33.9591 34.16 10012 33.9939 down down correct
FOVL.US iShares Trust 20190927 0 48.897 48.897 48.897 48.897 0 45.3917
FPE.US First Trust Preferred Securities and Income ETF 20190927 0 19.73 19.755 19.72 19.74 1288784 17.6806 up up correct
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20190927 0 19.6377 19.66 19.603 19.63 169000 17.5988 down down correct
FPX.US First Trust US Equity Opportunities ETF 20190927 0 76.56 76.56 74.8604 75.25 35885 74.6604 down up incorrect
FQAL.US Fidelity Quality Factor ETF 20190927 0 35.13 35.14 34.7122 34.8487 11522 33.7559 down down correct
FREL.US Fidelity Covington Trust 20190927 0 28.06 28.07 27.65 27.84 247193 25.807 down down correct
FRI.US First Trust S&P REIT Index Fund 20190927 0 26.74 26.74 26.4233 26.59 17641 25.0747 down up incorrect
FRLG.US Large Cap Growth Index 20190927 0 119.78 121.21 117.25 118.2393 19659 118.2393 down down correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20190927 0 20.47 20.48 20.465 20.465 6257 19.7474 down down correct
FSMD.US Fidelity Covington Trust 20190927 0 25.04 25.04 24.851 24.851 1200 24.1104 down down correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20190927 0 36.59 36.59 36.2 36.43 181016 34.3899 down up incorrect
FTEC.US Fidelity MSCI Information Technology Index ETF 20190927 0 64.13 64.13 62.61 63.07 208272 61.7516 down up incorrect
FTSD.US Franklin ETF Trust 20190927 0 92.71 94.75 92.71 94.74 13112 91.5405 up up correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20190927 0 20.09 20.09 20.085 20.085 945 19.7419 down down correct
FUTY.US Fidelity MSCI Utilities Index ETF 20190927 0 42.69 42.69 42.2209 42.45 156503 39.5728 down down correct
FVAL.US Fidelity Value Factor ETF 20190927 0 34.43 34.43 33.985 34.13 11842 32.8071 down down correct
FVD.US First Trust Value Line Dividend Index Fund 20190927 0 34.91 34.94 34.5901 34.74 1324412 32.999 down down correct
FWDB.US AdvisorShares FolioBeyond Smart Core Bond ETF 20190927 0 25.82 25.82 25.82 25.82 164 24.5601
FXA.US Invesco CurrencyShares Australian Dollar Trust 20190927 0 67.6621 67.73 67.5843 67.62 2029 67.5957 down down correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20190927 0 119.45 119.51 119.16 119.23 29908 119.23 down down correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20190927 0 74.505 74.69 74.449 74.53 3600 74.2421 up down incorrect
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20190927 0 41.81 41.93 41.3822 41.56 38228 40.9139 down down correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20190927 0 103.8 104.1 103.8 103.95 117727 103.95 up up correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20190927 0 93.0445 93.35 93.0355 93.2784 5455 93.2784 up up correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20190927 0 48.11 48.15 47.773 47.96 99040 46.2427 down up incorrect
FXH.US First Trust Health Care AlphaDEX Fund 20190927 0 74.39 74.39 73.101 73.38 39813 73.38 down down correct
FXI.US iShares Trust 20190927 0 39.9 40.04 39.25 39.45 55208055 37.2859 down up incorrect
FXL.US First Trust Technology AlphaDEX Fund 20190927 0 66.13 66.13 63.971 64.56 198852 64.3968 down down correct
FXN.US First Trust Energy AlphaDEX Fund 20190927 0 9.74 9.96 9.74 9.87 276808 9.1175 up up correct
FXO.US First Trust Financials AlphaDEX Fund 20190927 0 32 32.1 31.58 31.76 312061 29.8353 down up incorrect
FXP.US ProShares UltraShort FTSE China 50 20190927 0 67.87 70.14 67.56 69.47 199608 69.3118 up up correct
FXU.US First Trust Utilities AlphaDEX Fund 20190927 0 29.75 29.75 29.39 29.59 69997 27.5484 down down correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20190927 0 87.96 88.22 87.935 88.09 62122 88.09 up down incorrect
FXZ.US First Trust Exchange 20190927 0 36.99 37.26 36.806 36.92 16064 35.5556 down down correct
GAL.US SPDR SSgA Global Allocation ETF 20190927 0 38.87 38.87 38.4641 38.53 13979 35.9786 down down correct
GAMR.US ETF Managers Trust 20190927 0 41.67 41.67 41 41.06 5634 40.3883 down up incorrect
GAZ.US iPath Series B Bloomberg Natural Gas Subindex Total ReturnSM ETN 20190927 0 31.71 31.71 31.6638 31.6638 153 31.6638 down down correct
GBIL.US Goldman Sachs Access Treasury 0 20190927 0 100.35 100.37 100.35 100.36 124581 98.8602 up down incorrect
GCC.US WisdomTree Continuous Commodity Index Fund 20190927 0 17.5601 17.65 17.5601 17.6 8159 16.0347 up up correct
GDMA.US Alpha Architect ETF Trust 20190927 0 25.78 25.82 25.78 25.81 1400 25.0303 up up correct
GDX.US VanEck Vectors Gold Miners ETF 20190927 0 27.5 27.84 27.305 27.45 85792721 26.6499 down down correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20190927 0 37.5 38.4 37.32 37.6 29796722 36.1722 up up correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20190927 0 31.66 31.66 31.08 31.25 276915 29.5006 down down correct
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20190927 0 49.4 49.4 49.29 49.2911 15536 44.1138 down down correct
GIGB.US Goldman Sachs ETF Trust 20190927 0 52.33 52.36 52.2945 52.3256 20488 49.2791 down down correct
GII.US SPDR S&P Global Infrastructure ETF 20190927 0 53.33 53.4459 53.1 53.2 9895 49.6133 down down correct
GLCN.US VanEck Vectors ETF Trust 20190927 0 38.89 38.89 38.36 38.44 2800 31.6996 down down correct
GLD.US SPDR Gold Trust 20190927 0 140.35 141.68 140.16 141.06 9665953 141.06 up down incorrect
GLDM.US World Gold Trust 20190927 0 14.86 14.995 14.84 14.94 1467732 14.94 up up correct
GLIF.US AGFiQ Global Infrastructure ETF 20190927 0 25.798 25.798 25.798 25.798 0 24.4883
GLIN.US VanEck Vectors ETF Trust 20190927 0 33.62 33.62 33.0526 33.18 208206 32.6654 down up incorrect
GLL.US ProShares Trust II 20190927 0 54.91 55.06 53.95 54.3627 42438 54.3627 down down correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20190927 0 73.58 74.2397 73.4394 73.91 18954 73.91 up up correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20190927 0 94.1 94.197 92.34 92.8905 77879 88.0644 down down correct
GNAF.US MicroSectors FANG+ Index Inverse ETN 20190927 0 50.3371 50.3371 50.3371 50.3371 0 50.3371
GNR.US SPDR S&P Global Natural Resources ETF 20190927 0 43.14 43.3546 43.075 43.17 46753 39.6485 up up correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20190927 0 15.83 16 15.631 15.845 95622 15.5042 up down incorrect
GOEX.US Global X Funds 20190927 0 25.08 25.25 24.94 25.04 7373 23.8913 down down correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20190927 0 65.2351 65.268 64.87 64.9731 37532 60.4041 down down correct
GREK.US Global X MSCI Greece ETF 20190927 0 9.29 9.435 9.28 9.35 147736 26.7962 up down incorrect
GRES.US IndexIQ ETF Trust 20190927 0 26.59 26.61 26.4427 26.4926 1930 23.6863 down up incorrect
GRN.US iPath Series B Carbon ETN 20190927 0 50.62 50.62 50.62 50.62 0 50.62
GRNB.US VanEck Vectors ETF Trust 20190927 0 26.6468 26.6606 26.635 26.635 665 25.3512 down down correct
GRU.US ELEMENTS Linked to the MLCX Grains Index 20190927 0 3.0115 3.0115 2.9748 2.995 4574 2.995 down down correct
GSEU.US Goldman Sachs ETF Trust 20190927 0 29.18 29.18 29.1036 29.1081 2336 27.5239 down down correct
GSG.US iShares S&P GSCI Commodity 20190927 0 15.16 15.35 15.14 15.21 230213 15.0306 up down incorrect
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20190927 0 28.3 28.38 28.2 28.23 241665 26.848 down up incorrect
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20190927 0 31.98 32.02 31.8877 31.8877 485 30.3365 down down correct
GSLC.US Goldman Sachs ETF Trust 20190927 0 60.14 60.1475 59.25 59.57 211527 57.6497 down down correct
GSP.US iPath S&P GSCI Total Return Index ETN 20190927 0 14.35 14.442 14.35 14.3916 898 14.3916 up up correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20190927 0 44.06 44.1599 43.55 43.6751 5663 42.4979 down down correct
GSY.US Invesco Ultra Short Duration ETF 20190927 0 50.39 50.4 50.38 50.4 224707 49.0064 up up correct
GTO.US Invesco Total Return Bond ETF 20190927 0 54.25 54.3361 54.1826 54.3157 21494 50.6361 up up correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20190927 0 31.2 31.305 31.085 31.22 383259 28.8487 up up correct
GURU.US Global X Guru Index ETF 20190927 0 33.4814 33.4814 33.0238 33.06 4661 32.044 down up incorrect
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20190927 0 3.27 3.53 3.25 3.37 8527104 1342.4758 up up correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20190927 0 56.28 56.34 55.3123 55.3415 2698 55.209 down down correct
GWX.US SPDR S&P International Small Cap ETF 20190927 0 29.39 29.45 29.24 29.25 49161 27.293 down down correct
GXC.US SPDR Index Shares Funds 20190927 0 91.64 91.64 88.835 89.31 141241 86.4766 down down correct
GXF.US Global X FTSE Nordic Region ETF 20190927 0 20.3349 20.3787 20.2818 20.3567 1666 19.8861 up up correct
GXG.US Global X MSCI Colombia ETF 20190927 0 9.02 9.11 9 9.01 19252 33.8453 down down correct
GYLD.US Arrow Dow Jones Global Yield ETF 20190927 0 15.83 15.95 15.8216 15.9026 1719 13.6265 up down incorrect
HACK.US ETF Series Solutions 20190927 0 37.81 37.815 36.89 37.13 108739 36.2584 down down correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20190927 0 26.44 26.44 26.255 26.255 600 25.4557 down down correct
HAP.US VanEck Vectors Natural Resources ETF 20190927 0 35.31 35.31 35.05 35.1341 7841 32.6624 down down correct
HAUZ.US DBX ETF Trust 20190927 0 28.58 28.8 28.57 28.6 43500 25.5936 up down incorrect
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20190927 0 27.039 27.039 26.8084 26.8331 7290 25.215 down down correct
HDAW.US DBX ETF Trust 20190927 0 24.2163 24.24 24.1503 24.24 1204 21.8576 up up correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20190927 0 22.67 22.7205 22.5971 22.6213 80717 20.5402 down up incorrect
HDG.US ProShares Hedge Replication ETF 20190927 0 45.33 45.33 45.21 45.24 8364 45.1048 down up incorrect
HDGE.US AdvisorShares Ranger Equity Bear ETF 20190927 0 6.55 6.62 6.5202 6.6 296281 65.2698 up up correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20190927 0 33.35 33.41 33.18 33.255 77046 31.3573 down up incorrect
HDV.US iShares Core High Dividend ETF 20190927 0 94.1 94.4637 93.5911 94.05 423490 86.0037 down down correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20190927 0 66.84 66.94 66.495 66.65 614368 63.2652 down down correct
HEWC.US iShares Trust 20190927 0 26.96 26.9845 26.8986 26.9227 434 24.0996 down up incorrect
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20190927 0 31.2 31.24 30.96 31.03 507250 29.6413 down down correct
HEWU.US iShares Trust 20190927 0 24.1313 24.1313 24.0315 24.0315 405 21.9959 down down correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20190927 0 30.75 30.8032 30.6 30.67 190885 28.386 down down correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20190927 0 20.32 20.37 20.22 20.22 50981 19.0636 down down correct
HIPS.US GraniteShares HIPS US High Income ETF 20190927 0 16.6814 16.6814 16.6814 16.6814 3 13.715
HJPX.US iShares Currency Hedged JPX 20190927 0 28.1547 28.1547 28.1547 28.1547 2 26.737
HMOP.US Hartford Municipal Opportunities ETF 20190927 0 42 42.02 41.95 41.985 2335 38.9179 down down correct
HOLD.US AdvisorShares Trust 20190927 0 99.74 99.74 99.74 99.74 26 97.1856
HOMZ.US ETF Series Solutions 20190927 0 28.2981 28.2981 28.08 28.1545 1147 26.6856 down down correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20190927 0 29 29.0846 28.9168 28.9176 2341 26.8157 down down correct
HSPX.US Global X S&P 500 Covered Call ETF 20190927 0 2436.6 2441.5 2433.5 2433.5 7762 2426.0092 down down correct
HTAB.US Hartford Exchange 20190927 0 21.09 21.165 21.09 21.09 6100 20.4834
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20190927 0 23.5 23.64 23.29 23.29 2600 23.29 down down correct
HTRB.US Hartford Total Return Bond ETF 20190927 0 41.46 41.53 41.45 41.4575 9435 37.7356 down down correct
HTUS.US Exchange Traded Concepts Trust 20190927 0 25.53 25.57 25.391 25.411 4252 24.1203 down down correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20190927 0 27.51 27.51 27.2457 27.39 36762 26.4746 down down correct
HYDW.US DBX ETF Trust 20190927 0 50.522 50.522 50.522 50.522 0 45.9939
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20190927 0 23.15 23.18 23.04 23.13 30132 20.3914 down down correct
HYG.US iShares Trust 20190927 0 87.16 87.23 87 87.07 13529501 77.9753 down down correct
HYGH.US iShares U.S. ETF Trust 20190927 0 88.228 88.23 88.03 88.13 6159 80.1912 down down correct
HYGV.US FlexShares Trust 20190927 0 48.47 48.49 48.36 48.381 7600 42.2113 down down correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20190927 0 50.15 50.18 49.99 50.07 349172 35.6003 down down correct
HYLD.US Exchange Listed Funds Trust 20190927 0 33.96 34.0299 33.82 33.83 29162 28.7848 down down correct
HYLV.US IQ S&P High Yield Low Volatility Bond ETF 20190927 0 25.2879 25.32 25.28 25.28 2791 23.1229 down down correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20190927 0 59.33 59.3486 59.19 59.33 72095 54.6872
HYS.US PIMCO 0 20190927 0 99.91 99.9182 99.65 99.68 364221 90.3234 down up incorrect
HYUP.US Xtrackers High Beta High Yield Bond ETF 20190927 0 48.559 48.559 48.4177 48.4177 436 41.3773 down down correct
IAI.US iShares U.S. Broker 20190927 0 65.07 65.07 64.35 64.51 55098 62.0673 down down correct
IAK.US iShares U.S. Insurance ETF 20190927 0 71.6917 72.097 71.6917 71.8484 1867 68.1168 up up correct
IAT.US iShares U.S. Regional Banks ETF 20190927 0 46.79 47.29 46.46 46.68 61710 43.7237 down down correct
IAU.US iShares Gold Trust 20190927 0 14.24 14.3751 14.22 14.32 29092142 28.5211 up down incorrect
IBCE.US iShares iBonds Mar 2023 Term Corporate ex 20190927 0 24.56 24.605 24.56 24.605 1500 23.3249 up up correct
IBD.US Northern Lights Fund Trust IV 20190927 0 25.6019 25.7 25.6019 25.665 9640 24.6969 up up correct
IBDD.US iShares iBonds Mar 2023 Term Corporate ETF 20190927 0 26.86 26.86 26.83 26.83 287 25.4098 down down correct
IBDM.US iShares Trust 20190927 0 24.97 24.97 24.95 24.97 102980 23.9959
IBDN.US iShares Trust 20190927 0 25.31 25.32 25.28 25.32 139136 24.058 up up correct
IBDO.US iShares iBonds Dec 2023 Term Corporate ETF 20190927 0 25.53 25.5779 25.5101 25.57 144716 24.2041 up up correct
IBDP.US iShares iBonds Dec 2024 Term Corporate ETF 20190927 0 25.64 25.66 25.62 25.65 106363 24.3018 up up correct
IBDQ.US iShares iBonds Dec 2025 Term Corporate ETF 20190927 0 25.83 25.85 25.77 25.84 37679 24.422 up up correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20190927 0 25.37 25.42 25.3501 25.42 63744 23.9907 up up correct
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20190927 0 25.88 25.9 25.8245 25.89 40219 24.3918 up up correct
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20190927 0 27.77 27.77 27.58 27.68 10294 25.9991 down down correct
IBDU.US iShares Trust 20190927 0 25.38 25.41 25.38 25.395 1400 24.0329 up up correct
IBMJ.US iShares iBonds Dec 2021 Term Muni Bond ETF 20190927 0 25.77 25.78 25.74 25.76 12233 25.1199 down down correct
IBMK.US iShares iBonds Dec 2022 Term Muni Bond ETF 20190927 0 26.13 26.14 26.09 26.115 41671 25.313 down down correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20190927 0 33.315 33.385 33.2821 33.355 22931 33.0627 up up correct
IBUY.US Amplify Online Retail ETF 20190927 0 47.19 47.309 46.12 46.43 15783 46.0491 down down correct
ICOL.US iShares MSCI Colombia ETF 20190927 0 12.8573 12.8573 12.8151 12.8151 468 12.0813 down down correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20190927 0 54.73 54.81 54.39 54.59 88289 51.1765 down down correct
IDHQ.US Invesco S&P International Developed Quality ETF 20190927 0 23.44 23.5425 23.3901 23.5081 7034 22.4723 up up correct
IDIV.US Metaurus U.S. Equity Cumulative Dividends Fund 20190927 0 11.6804 11.6804 11.505 11.505 716 8.6086 down down correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20190927 0 34.23 34.23 34.0378 34.11 104136 31.2964 down up incorrect
IDMO.US Invesco S&P International Developed Momentum ETF 20190927 0 26.35 26.35 26.35 26.35 17 25.2041
IDNA.US iShares Genomics Immunology and Healthcare ETF 20190927 0 24.56 24.78 24.46 24.477 1200 24.0397 down down correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20190927 0 25.88 25.94 25.79 25.8456 27003 23.5544 down down correct
IDRV.US iShares Trust 20190927 0 24.19 24.19 24.04 24.04 300 23.5032 down down correct
IDU.US iShares U.S. Utilities ETF 20190927 0 163.68 163.68 161.9 162.83 37730 76.2997 down down correct
IDX.US VanEck Vectors Indonesia Index ETF 20190927 0 21.85 21.85 21.63 21.76 2454 20.7469 down down correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20190927 0 49.45 49.55 48.65 48.83 25761339 45.3802 down down correct
IEUR.US iShares Core MSCI Europe ETF 20190927 0 45.7 45.78 45.48 45.56 224892 42.9399 down down correct
IEV.US iShares Trust 20190927 0 43.27 43.35 43.07 43.17 266352 40.9349 down down correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20190927 0 17.78 18.11 17.66 17.73 14364 16.8895 down down correct
IG.US Principal Exchange 20190927 0 26.75 26.75 26.75 26.75 5 24.1287
IGBH.US iShares Interest Rate Hedged Long 20190927 0 24.0939 24.0939 23.95 24 3682 22.5346 down down correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20190927 0 66.39 66.4 66.1129 66.37 122122 61.4362 down down correct
IGM.US iShares Expanded Tech Sector ETF 20190927 0 218.69 218.69 214 215.28 42641 213.6577 down down correct
IGN.US iShares North American Tech 20190927 0 53.46 53.81 53.08 53.16 64467 52.5541 down down correct
IHAK.US iShares Cybersecurity and Tech ETF 20190927 0 24.943 24.943 24.447 24.447 900 24.0874 down down correct
IHDG.US WisdomTree Trust 20190927 0 33.53 33.53 33.3 33.3405 18906 31.5566 down down correct
IHE.US iShares U.S. Pharmaceuticals ETF 20190927 0 140.23 140.47 139.103 139.103 106515 134.4922 down down correct
IHF.US iShares U.S. Healthcare Providers ETF 20190927 0 161.37 161.99 159.36 160.04 205322 157.641 down down correct
IHI.US iShares U.S. Medical Devices ETF 20190927 0 248.04 248.04 242.8948 243.95 110058 40.3793 down down correct
IHY.US VanEck Vectors International High Yield Bond ETF 20190927 0 24.44 24.4899 24.41 24.41 14517 21.9169 down down correct
IIGD.US Invesco Investment Grade Defensive ETF 20190927 0 26.2301 26.2944 26.2301 26.29 2377 24.8582 up up correct
IIGV.US Invesco Exchange 20190927 0 27.09 27.09 27.07 27.09 500 25.0348
IJH.US iShares Trust 20190927 0 193.81 194.41 191.0701 191.83 746179 185.3927 down down correct
IJJ.US iShares S&P Mid 20190927 0 160.05 160.63 158.25 158.75 65760 75.7964 down down correct
IJK.US iShares S&P Mid 20190927 0 56.2575 56.405 55.3975 55.6425 146400 54.6624 down down correct
IJR.US iShares Core S&P Small 20190927 0 78.44 78.75 77.39 77.79 3232055 75.0434 down up incorrect
IJS.US iShares S&P Small 20190927 0 151.45 152.08 149.59 150.16 224862 72.3845 down down correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20190927 0 23.09 23.11 23.0043 23.0318 16001 22.8037 down down correct
ILCB.US iShares Morningstar U.S. Equity ETF 20190927 0 42.015 42.0425 41.5675 41.695 32000 40.3334 down down correct
ILCG.US iShares Morningstar Growth ETF 20190927 0 38.608 38.608 37.824 38.012 70500 37.6656 down down correct
ILCV.US iShares Morningstar Value ETF 20190927 0 55.14 55.225 54.835 55.045 12000 51.635 down down correct
ILF.US iShares Latin America 40 ETF 20190927 0 31.88 32.03 31.605 31.79 722073 28.2885 down down correct
ILTB.US iShares Trust 20190927 0 69.3 69.3 68.92 69.1 57660 64.0596 down down correct
IMCB.US iShares Morningstar Mid 20190927 0 198.03 198.1085 196.0186 196.7105 5572 47.7627 down down correct
IMCG.US iShares Morningstar Mid 20190927 0 245.39 245.74 240.0292 241.2845 162840 39.9258 down down correct
IMTB.US iShares Core 5 20190927 0 50.6 50.76 50.6 50.742 4593 47.7994 up up correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20190927 0 29.4086 29.4254 29.23 29.3082 24570 27.3532 down down correct
INCO.US Columbia India Consumer ETF 20190927 0 41.66 41.77 41.33 41.45 16282 38.6342 down down correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20190927 0 61.99 62.41 60.4415 60.73 46688 59.1823 down up incorrect
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20190927 0 32.75 32.75 32.2759 32.421 7139 31.0439 down down correct
INKM.US SSGA Active Trust 20190927 0 33.67 33.7902 33.65 33.6836 4638 30.6424 up up correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20190927 0 25.54 25.6 25.42 25.47 97803 23.374 down down correct
IOO.US iShares Global 100 ETF 20190927 0 49.47 49.49 48.99 49.21 59100 47.2515 down down correct
IPAC.US iShares Core MSCI Pacific ETF 20190927 0 56.34 56.34 55.9 56.01 144662 52.0053 down down correct
IPAY.US ETF Series Solutions 20190927 0 47.27 47.27 46.16 46.4 83168 46.3859 down down correct
IPO.US Renaissance IPO ETF 20190927 0 28.71 28.71 27.7882 27.95 36419 27.8127 down down correct
IPOS.US Renaissance International IPO ETF 20190927 0 21.5922 21.5922 21.54 21.54 139 21.4533 down down correct
IQDE.US FlexShares International Quality Dividend Defensive Index Fund 20190927 0 21.251 21.26 21.11 21.153 7514 19.4536 down down correct
IQDF.US FlexShares International Quality Dividend Index Fund 20190927 0 22.29 22.3356 22.1599 22.21 136029 20.3707 down down correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20190927 0 23.9181 23.94 23.7857 23.8136 976 22.0394 down down correct
IQIN.US IQ 500 International ETF 20190927 0 26.6284 26.6284 26.6284 26.6284 3921 25.3562
IQLT.US iShares MSCI Intl Quality Factor ETF 20190927 0 29.68 29.7 29.5 29.58 347244 28.1615 down down correct
IRBO.US iShares Robotics and Artificial Intelligence Multisector ETF 20190927 0 24.5601 24.6704 24.21 24.3 5248 23.5379 down down correct
ISCB.US iShares Morningstar Small 20190927 0 176.515 176.515 174.4187 174.4187 2536 42.1753 down down correct
ISCF.US iShares Trust 20190927 0 28.65 28.65 28.52 28.52 8869 26.3351 down down correct
ISCG.US iShares Morningstar Small 20190927 0 32.7367 32.7883 32.11 32.2183 21000 31.9353 down down correct
ISCV.US iShares Morningstar Small 20190927 0 44.78 44.9 44.2967 44.3767 16500 42.007 down down correct
ISRA.US VanEck Vectors Israel ETF 20190927 0 33.01 33.01 32.68 32.71 3727 31.7849 down down correct
ISZE.US iShares MSCI Intl Size Factor ETF 20190927 0 26.1002 26.1002 26.1002 26.1002 0 23.667
ITEQ.US BlueStar Israel Technology ETF 20190927 0 40.38 40.38 39.49 39.6053 14364 39.3354 down down correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20190927 0 67.41 67.43 66.4049 66.75 2100767 64.3522 down up incorrect
IVE.US iShares Trust 20190927 0 119.16 119.2811 117.94 118.54 606977 112.4083 down down correct
IVES.US ETF Managers Trust 20190927 0 35.84 35.84 35.57 35.695 1300 35.3474 down up incorrect
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20190927 0 22.86 22.8744 22.73 22.75 83351 21.2826 down down correct
IVOG.US Vanguard S&P Mid 20190927 0 139.46 139.936 137.9819 138.4671 4997 135.1428 down up incorrect
IVOL.US Krane Shares Trust 20190927 0 25.49 25.49 25.37 25.39 17100 23.5806 down down correct
IVOO.US Vanguard Admiral Funds 20190927 0 130.88 131.34 129.1771 129.62 14754 125.5408 down down correct
IVOV.US Vanguard S&P Mid 20190927 0 123.57 123.75 122.1309 122.49 12361 115.2788 down up incorrect
IVV.US iShares Core S&P 500 ETF 20190927 0 299.53 299.6 295.34 297 3287298 285.6528 down down correct
IVW.US iShares S&P 500 Growth ETF 20190927 0 181.05 181.12 178.03 179.17 424608 43.8256 down down correct
IWB.US iShares Russell 1000 ETF 20190927 0 165.16 165.16 162.788 163.68 971573 158.2539 down down correct
IWC.US iShares Micro 20190927 0 89.07 89.38 88.0861 88.38 17487 86.2119 down down correct
IWD.US iShares Russell 1000 Value ETF 20190927 0 128.46 128.68 127.36 127.97 1011807 121.6206 down down correct
IWF.US iShares Russell 1000 Growth ETF 20190927 0 160.45 160.66 157.44 158.47 1896383 155.8382 down up incorrect
IWL.US iShares Russell Top 200 ETF 20190927 0 69.19 69.19 68.2794 68.4975 4639 66.1653 down down correct
IWM.US iShares Trust 20190927 0 152.82 153.22 150.5 151.16 20183249 147.0952 down down correct
IWN.US iShares Russell 2000 Value ETF 20190927 0 120.36 120.94 119.08 119.63 1362509 114.6386 down down correct
IWO.US iShares Russell 2000 Growth ETF 20190927 0 194.91 195.22 191.12 192.02 771340 189.7626 down down correct
IWP.US iShares Russell Mid 20190927 0 142.5 142.78 139.4251 140.31 261463 69.465 down down correct
IWR.US iShares Russell Mid 20190927 0 56.23 56.28 55.395 55.69 3548555 53.9141 down down correct
IWS.US iShares Russell Mid 20190927 0 89.87 90.0899 88.9601 89.4 455097 85.4596 down up incorrect
IWV.US iShares Russell 3000 ETF 20190927 0 174.45 174.53 171.95 172.91 224690 167.4135 down down correct
IWX.US iShares Russell Top 200 Value ETF 20190927 0 54.845 54.85 54.4116 54.63 23267 51.8087 down down correct
IWY.US iShares Russell Top 200 Growth ETF 20190927 0 87.56 87.56 86.0089 86.45 36651 84.9451 down down correct
IXC.US iShares Global Energy ETF 20190927 0 30.59 30.93 30.55 30.77 148403 26.9044 up up correct
IXG.US iShares Global Financials ETF 20190927 0 64.09 64.13 63.79 63.9 19026 60.624 down up incorrect
IXJ.US iShares Global Healthcare ETF 20190927 0 61 61.13 60.48 60.64 532988 58.6756 down down correct
IXN.US iShares Global Tech ETF 20190927 0 185.35 185.38 181.9434 182.83 49770 29.8871 down down correct
IXP.US iShares Global Comm Services ETF 20190927 0 57.76 57.76 56.75 57.1 2413 55.1038 down down correct
IXSE.US WisdomTree India ex 20190927 0 24.168 24.168 24.168 24.168 0 24.1183
IYC.US iShares U.S. Consumer Services ETF 20190927 0 217.53 217.53 215.13 215.78 183020 53.1322 down down correct
IYE.US iShares U.S. Energy ETF 20190927 0 31.82 32.22 31.72 31.97 417238 28.1719 up down incorrect
IYF.US iShares U.S. Financials ETF 20190927 0 129.55 129.74 128.07 128.77 257586 61.9443 down up incorrect
IYG.US iShares U.S. Financial Services ETF 20190927 0 137.8 137.8 135.96 136.62 60508 131.4402 down down correct
IYH.US iShares U.S. Healthcare ETF 20190927 0 188.93 189.164 186.81 187.35 29375 182.3633 down down correct
IYK.US iShares U.S. Consumer Goods ETF 20190927 0 126.07 126.1 125.0101 125.56 6657 120.4925 down down correct
IYM.US iShares U.S. Basic Materials ETF 20190927 0 91.86 92.26 91.2596 91.61 61112 88.0045 down up incorrect
IYR.US iShares U.S. Real Estate ETF 20190927 0 93.97 94.04 92.59 93.19 9394851 87.5684 down down correct
IYW.US iShares U.S. Technology ETF 20190927 0 205.37 205.47 200.81 202.33 171101 49.93 down down correct
IYY.US iShares Dow Jones U.S. ETF 20190927 0 148.05 148.05 146.09 146.72 15867 70.9407 down down correct
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20190927 0 53.6 53.66 53.58 53.62 18450 51.2528 up down incorrect
JDIV.US JPMorgan U.S. Dividend ETF 20190927 0 26.93 26.93 26.76 26.7711 1886 24.5914 down down correct
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20190927 0 16.09 16.39 15.11 15.91 11329450 393.2766 down down correct
JETS.US U.S. Global Jets ETF 20190927 0 29.66 29.7724 29.3318 29.3318 7616 28.7821 down up incorrect
JHCS.US John Hancock Exchange 20190927 0 26.252 26.265 26.199 26.247 1100 25.6416 down down correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20190927 0 24.62 24.62 24.245 24.303 93179 22.8356 down down correct
JHMA.US John Hancock Exchange 20190927 0 32.6263 32.6263 32.6263 32.6263 0 31.2526
JHMC.US John Hancock Multifactor Consumer Discretionary ETF 20190927 0 33.6055 33.6309 33.341 33.341 2623 32.7761 down down correct
JHMD.US John Hancock Multifactor Developed International ETF 20190927 0 27.9 27.9 27.7615 27.7743 4224 26.0532 down up incorrect
JHME.US John Hancock Exchange 20190927 0 23.04 23.39 23.04 23.21 1744 20.8329 up up correct
JHMF.US John Hancock Multifactor Financials ETF 20190927 0 38.76 38.77 38.2766 38.4423 13433 36.5995 down down correct
JHMH.US John Hancock Multifactor Health Care ETF 20190927 0 33.03 33.03 32.61 32.6916 1339 31.3783 down down correct
JHMI.US John Hancock Exchange 20190927 0 37.72 37.72 37.4088 37.4088 100 36.3596 down up incorrect
JHML.US John Hancock Multifactor Large Cap ETF 20190927 0 38.5 38.53 38.051 38.21 17283 36.7548 down down correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20190927 0 36.94 36.97 36.39 36.58 206684 35.6585 down up incorrect
JHMS.US John Hancock Exchange 20190927 0 29.14 29.14 28.9758 28.9758 2508 27.3772 down down correct
JHMT.US John Hancock Multifactor Technology ETF 20190927 0 49.866 49.9612 49.4696 49.4696 1759 48.3226 down down correct
JHMU.US John Hancock Exchange 20190927 0 34.96 34.96 34.58 34.6589 3739 32.1303 down down correct
JHSC.US John Hancock Multifactor Small Cap ETF 20190927 0 26.28 26.285 25.94 25.9928 9855 25.2106 down down correct
JIGB.US J.P. Morgan Exchange 20190927 0 55.55 55.55 55.55 55.55 0 50.179
JJA.US iPath Series B Bloomberg Agriculture Subindex Total Return ETN 20190927 0 41.59 41.59 41.59 41.59 85 13.8633
JJC.US iPath Series B Bloomberg Copper Subindex Total Return ETN 20190927 0 40.2 40.405 40.19 40.35 941 13.45 up down incorrect
JJE.US iPath Series B Bloomberg Energy Subindex Total Return ETN 20190927 0 45.0584 45.0584 45.0584 45.0584 0 45.0584
JJG.US iPath Series B Bloomberg Grains Subindex Total Return ETN 20190927 0 43.369 43.38 43.33 43.33 800 43.33 down up incorrect
JJM.US iPath® Bloomberg Industrial Metals Subindex Total Return(SM) ETN 20190927 0 43.883 44.23 43.7 43.96 1063 43.96 up up correct
JJN.US iPath Series B Bloomberg Nickel Subindex Total Return ETN 20190927 0 69.93 69.93 69.215 69.215 570 23.0717 down down correct
JJP.US iPath® Bloomberg Precious Metals Subindex Total Return(SM) ETN 20190927 0 53.72 53.72 53.68 53.68 228 53.68 down down correct
JJS.US iPath Series B Bloomberg Softs Subindex Total Return ETN 20190927 0 37.01 37.01 37.01 37.01 50 37.01
JJT.US iPath Series B Bloomberg Tin Subindex Total Return ETN 20190927 0 41.48 41.48 41.48 41.48 0 41.48
JJU.US iPath® Series B Bloomberg Aluminum Subindex Total Return ETN 20190927 0 39.39 39.67 39.39 39.67 517 39.67 up up correct
JKD.US iShares Morningstar U.S. Equity ETF 20190927 0 168.06 168.1704 166.2658 166.7785 7985 163.3753 down up incorrect
JKE.US iShares Morningstar Growth ETF 20190927 0 193.04 193.04 189.1189 190.0557 14120 189.0192 down down correct
JKF.US iShares Morningstar Value ETF 20190927 0 110.28 110.4521 109.6677 110.09 6035 105.5325 down down correct
JKG.US iShares Morningstar Mid 20190927 0 198.03 198.1085 196.0186 196.7105 5572 193.2481 down down correct
JKJ.US iShares Morningstar Small 20190927 0 176.515 176.515 174.4187 174.4187 2536 170.8537 down down correct
JKK.US iShares Morningstar Small 20190927 0 196.42 196.73 192.66 193.3092 3514 192.8005 down up incorrect
JMBS.US Janus Henderson Mortgage 20190927 0 52.34 52.36 52.2516 52.34 5933 49.3471
JMIN.US JPMorgan U.S. Minimum Volatility ETF 20190927 0 30.12 30.1808 29.8964 29.9912 4133 28.421 down down correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20190927 0 28.92 29.02 28.5961 28.71 11201 28.0886 down down correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20190927 0 108.79 108.86 108.58 108.68 4521050 96.9509 down down correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20190927 0 63.75 67.91 62.22 64.01 3576696 635.7808 up up correct
JO.US iPath Series B Bloomberg Coffee Subindex Total Return ETN 20190927 0 33.66 33.714 33.335 33.38 52400 33.38 down down correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20190927 0 52.72 52.8429 52.1901 52.32 16676 47.8831 down down correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20190927 0 53.28 53.3 52.881 53 53525 48.6744 down up incorrect
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20190927 0 50.9112 50.9112 50.7241 50.805 1447 46.0216 down down correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20190927 0 66.83 66.8683 66.18 66.3854 6964 63.754 down down correct
JPN.US Xtrackers Japan JPX 20190927 0 27.478 27.55 27.3918 27.45 6569 26.0427 down down correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20190927 0 30.5 30.5103 30.1552 30.18 9413 29.1924 down down correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20190927 0 76.17 76.17 75.1713 75.54 31975 71.889 down down correct
JPXN.US iShares JPX 20190927 0 60.7186 60.7186 60.7093 60.7093 776 57.6531 down down correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20190927 0 29.44 29.44 29.1 29.1937 3005 28.14 down down correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20190927 0 42.6406 42.6406 42.2119 42.3919 4430 41.0255 down down correct
JVAL.US JPMorgan U.S. Value Factor ETF 20190927 0 26.73 26.75 26.55 26.5505 4126 24.9658 down down correct
JXI.US iShares Global Utilities ETF 20190927 0 58.44 58.44 57.9683 58.13 10873 54.009 down up incorrect
KALL.US KraneShares MSCI All China Index ETF 20190927 0 23.74 23.74 23.307 23.307 320 22.7325 down up incorrect
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20190927 0 20.84 20.84 20.4381 20.5025 2096 20.1004 down down correct
KBA.US KraneShares Trust 20190927 0 30.36 30.4 29.73 29.81 166196 29.1579 down up incorrect
KBE.US SPDR S&P Bank ETF 20190927 0 43.53 44.03 43.09 43.32 1941479 40.7518 down down correct
KBND.US KraneShares Bloomberg Barclays China Bond Inclusion Index ETF 20190927 0 31.76 31.92 31.76 31.9 19200 30.3338 up up correct
KCCB.US KraneShares Trust 20190927 0 40.61 40.61 40.61 40.61 80 36.384
KCE.US SPDR S&P Capital Markets ETF 20190927 0 55.25 55.25 54.59 54.7 1800 52.1552 down down correct
KCNY.US KraneShares Trust 20190927 0 31.76 31.92 31.76 31.9 19178 30.6403 up up correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20190927 0 21.3766 21.4973 21.3766 21.4973 1350 20.635 up up correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20190927 0 24.506 24.506 24.506 24.506 0 23.8455
KFYP.US KraneShares CICC China Leaders 100 Index ETF 20190927 0 26.9 27.47 26.49 26.55 180303 25.8094 down down correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20190927 0 17.01 17.12 17.01 17.12 501 16.137 up up correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20190927 0 40.61 40.61 40.61 40.61 0 36.0055
KIE.US SPDR S&P Insurance ETF 20190927 0 35.46 35.49 35.0573 35.21 94445 33.5466 down down correct
KLCD.US KFA Large Cap Quality Dividend Index ETF 20190927 0 26.295 26.32 26.118 26.224 2900 25.4231 down down correct
KLDW.US Knowledge Leaders Developed World ETF 20190927 0 33.76 33.76 33.49 33.5745 2070 32.8801 down up incorrect
KMED.US KraneShares Emerging Markets Healthcare Index ETF 20190927 0 20.205 20.205 20.205 20.205 0 19.8586
KNOW.US Direxion All Cap Insider Sentiment Shares 20190927 0 177 178 172.4 177 39005 176.2732
KOIN.US Capital Link NextGen Protocol ETF 20190927 0 26.87 26.99 26.604 26.604 4495 25.6567 down down correct
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20190927 0 28.1 28.2195 27.06 27.79 46010 27.79 down down correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20190927 0 33.42 33.56 32.9721 33.04 206456 32.1385 down down correct
KORP.US American Century Diversified Corporate Bond ETF 20190927 0 51.27 51.29 51.25 51.25 2280 48.1401 down down correct
KORU.US Direxion Shares ETF Trust 20190927 0 18.63 18.67 17.8 17.93 66058 17.6592 down up incorrect
KRE.US SPDR S&P Regional Banking ETF 20190927 0 53.17 54 52.83 53.1 7127367 49.7767 down down correct
KSA.US iShares MSCI Saudi Arabia ETF 20190927 0 30.21 30.48 30.01 30.29 1150355 28.8636 up down incorrect
KSCD.US KFA Small Cap Quality Dividend Index ETF 20190927 0 25.64 25.64 25.526 25.567 1500 24.9982 down up incorrect
KURE.US KraneShares MSCI All China Health Care Index ETF 20190927 0 21 21.2035 20.92 20.9565 3531 20.9043 down down correct
KWEB.US KraneShares CSI China Internet ETF 20190927 0 42.78 43.03 40.415 40.98 5179404 40.8204 down down correct
KXI.US iShares Global Consumer Staples ETF 20190927 0 54.79 54.79 54.38 54.62 26025 51.5146 down down correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20190927 0 24.27 25.7 23.12 25.23 2779360 502.8527 up up correct
LABU.US Direxion Shares ETF Trust 20190927 0 32.23 33.81 30.48 31.14 4857605 31.1373 down down correct
LBJ.US Direxion Daily Latin America Bull 2X Shares 20190927 0 18.525 18.72 18.07 18.3241 15563 357.9172 down down correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20190927 0 100.2636 100.3 100.23 100.3 15677 96.1515 up up correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20190927 0 44.435 44.4889 44.21 44.3 57312 40.8155 down down correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20190927 0 112.01 112.01 110.3739 110.96 86613 105.8367 down down correct
LGOV.US First Trust Exchange 20190927 0 28.1 28.1 28.075 28.075 1200 25.928 down down correct
LIT.US Global X Funds 20190927 0 24.29 24.4 24.11 24.27 162256 23.8505 down down correct
LOUP.US Innovator ETFs Trust 20190927 0 22.81 22.81 22.5817 22.5817 450 22.5817 down down correct
LOWC.US SPDR MSCI ACWI Low Carbon Target ETF 20190927 0 92.1225 92.4137 91.7082 91.7082 794 87.5734 down up incorrect
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20190927 0 127.15 127.22 126.93 127.06 8667841 119.5181 down down correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20190927 0 92.84 92.86 92.5708 92.6594 9951 88.1769 down down correct
LRGF.US iShares MSCI USA Multifactor ETF 20190927 0 31.98 32.01 31.62 31.79 79359 30.7417 down down correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20190927 0 24.93 24.99 24.71 24.7817 3776 23.6094 down up incorrect
LSST.US Natixis ETF Trust 20190927 0 25.27 25.27 25.26 25.26 300 23.4689 down down correct
LTL.US ProShares Ultra Telecommunications 20190927 0 39.3868 39.3868 39.3868 39.3868 0 38.0544
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20190927 0 73.61 73.6689 73.1068 73.37 15806 69.1391 down down correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20190927 0 23.615 23.615 23.595 23.5961 3805 22.1928 down up incorrect
MCRO.US IQ Hedge Macro Tracker ETF 20190927 0 26.1 26.1 26.1 26.1 2 25.1148
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20190927 0 353.52 354.58 348.5 349.92 775721 340.0836 down down correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20190927 0 53.95 54.0274 53.11 53.33 775184 52.2632 down up incorrect
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20190927 0 51.33 51.5065 50.772 50.95 78450 48.5954 down down correct
MENV.US AdvisorShares Trust 20190927 0 25.82 25.82 25.82 25.82 0 24.5387
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20190927 0 9.86 9.95 9.61 9.77 18096 115.8079 down down correct
MFDX.US PIMCO RAFI Dynamic Multi 20190927 0 24.89 24.89 24.7563 24.7563 6295 23.5112 down down correct
MFEM.US PIMCO RAFI Dynamic Multi 20190927 0 23.04 23.06 22.8078 22.8809 7329 18.1527 down down correct
MFUS.US PIMCO RAFI Dynamic Multi 20190927 0 30 30.01 29.8292 29.8292 2600 28.5786 down down correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20190927 0 103.46 103.46 102 102.56 72280 98.5402 down down correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20190927 0 133.63 133.63 130.8 131.73 174049 129.3759 down down correct
MGV.US Vanguard World Fund 20190927 0 81.51 81.6 80.835 81.21 68287 76.0202 down down correct
MIDF.US iShares MSCI USA Mid 20190927 0 26.389 26.389 26.389 26.389 0 25.6203
MIDU.US Direxion Shares ETF Trust 20190927 0 42.04 42.06 40 40.4143 9663 40.2435 down down correct
MINC.US AdvisorShares Trust 20190927 0 48.4433 48.53 48.39 48.47 5067 46.3056 up up correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20190927 0 101.73 101.74 101.72 101.74 655401 99.3551 up up correct
MJ.US ETFMG Alternative Harvest ETF 20190927 0 22.08 22.1887 21.4 21.46 751026 19.7932 down down correct
MLPA.US Global X MLP ETF 20190927 0 8.33 8.38 8.3044 8.35 76471 39.2974 up down incorrect
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20190927 0 20.7609 20.7609 20.7609 20.7609 0 16.6865
MLPO.US Credit Suisse S&P MLP Index ETN 20190927 0 13.0046 13.0046 13.0046 13.0046 0 10.6052
MLPX.US Global X MLP & Energy Infrastructure ETF 20190927 0 12.23 12.3699 12.23 12.3 77053 31.3148 up down incorrect
MMIN.US IQ MacKay Municipal Insured ETF 20190927 0 26.44 26.44 26.37 26.375 12090 25.1259 down down correct
MMIT.US IndexIQ Active ETF Trust 20190927 0 26.32 26.32 26.32 26.32 0 24.7312
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20190927 0 129.5236 129.89 128.9454 128.9454 1395 125.2039 down down correct
MNA.US IQ Merger Arbitrage ETF 20190927 0 32.03 32.09 31.99 32.09 64747 31.3636 up up correct
MOO.US VanEck Vectors Agribusiness ETF 20190927 0 65.69 65.7474 65.14 65.36 18386 63.0419 down down correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20190927 0 23.4 23.4122 23.221 23.24 38111 18.9795 down down correct
MUB.US iShares Trust 20190927 0 114.05 114.13 114 114.1 473951 108.8317 up up correct
MUNI.US PIMCO ETF Trust 20190927 0 55.24 55.29 55.2231 55.29 10845 53.025 up up correct
MUST.US Columbia Multi 20190927 0 21.61 21.6713 21.61 21.6473 7786 20.6061 up down incorrect
MVV.US ProShares Ultra MidCap400 20190927 0 40.47 40.47 39.1583 39.41 6836 39.0346 down down correct
MXDU.US Nationwide Maximum Diversification U.S. Core Equity ETF 20190927 0 29.45 29.45 29.2837 29.2837 800 27.9807 down down correct
MXI.US iShares Global Materials ETF 20190927 0 62.69 62.72 62.47 62.5443 3861 58.9382 down up incorrect
MYY.US ProShares Short MidCap400 20190927 0 42.4439 42.8706 42.3964 42.8304 5527 42.7242 up down incorrect
MZZ.US ProShares UltraShort MidCap400 20190927 0 16.11 16.33 15.961 16.3111 3799 65.0607 up up correct
NACP.US Impact Shares Trust I 20190927 0 21.3521 21.3521 21.3521 21.3521 10 20.7619
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20190927 0 64.32 64.32 61.4 61.9 86334 61.8553 down down correct
NANR.US SPDR S&P North American Natural Resources ETF 20190927 0 31.75 31.75 31.57 31.5842 12347 29.5322 down down correct
NERD.US Listed Funds Trust 20190927 0 15.4 15.4 15.03 15.228 10700 15.0193 down down correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20190927 0 27.59 27.59 27.4 27.465 9100 25.325 down down correct
NFLT.US Virtus Newfleet Multi 20190927 0 24.58 24.59 24.51 24.56 15714 22.7731 down down correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20190927 0 51.75 51.8352 51.405 51.53 35235 48.7015 down down correct
NGE.US Global X Funds 20190927 0 13.08 13.09 12.95 13 4938 12.069 down down correct
NIB.US iPath Bloomberg Cocoa Subindex Total Return(SM) ETN 20190927 0 28.72 28.725 28.5 28.5603 3618 28.5603 down down correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20190927 0 50.5 50.5 50 50.01 16928 46.8016 down down correct
NORW.US Global X MSCI Norway ETF 20190927 0 20.3349 20.3787 20.2818 20.3567 1666 19.8057 up up correct
NRGD.US MicroSectors U.S. Big Oil Index 20190927 0 469.63 469.63 469.63 469.63 0 469.63
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20190927 0 40.8449 40.8449 40.8449 40.8449 0 816.898
NTSX.US WisdomTree Trust 20190927 0 27.91 27.93 27.64 27.76 6600 27.0144 down down correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20190927 0 24.8107 24.86 24.8 24.82 13589 23.2643 up up correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20190927 0 25.682 25.72 25.6803 25.7 8214 24.4071 up up correct
NUGT.US Direxion Shares ETF Trust 20190927 0 30.5 31.66 29.82 30.34 12277938 150.9208 down up incorrect
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20190927 0 25.03 25.03 25.02 25.024 388000 22.5216 down down correct
NUSA.US Nuveen Enhanced Yield 1 20190927 0 25.03 25.03 25.03 25.03 0 23.6414
NYF.US iShares New York Muni Bond ETF 20190927 0 57.23 57.26 57.21 57.2447 16215 54.7095 up down incorrect
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20190927 0 22.67 22.67 22.381 22.4558 14210 21.083 down down correct
OCIO.US ClearShares OCIO ETF 20190927 0 26.96 26.96 26.8787 26.8787 100 25.2477 down down correct
OEF.US iShares S&P 100 ETF 20190927 0 131.83 131.83 130.09 130.8 709913 126.4618 down down correct
OGCP.US Empire State Realty OP L.P 20190927 0 14.0852 14.0852 14.0852 14.0852 351 13.4737
OIH.US VanEck Vectors ETF Trust 20190927 0 11.83 12.11 11.75 11.85 490490 226.7853 up up correct
OIL.US iPath Series B S&P GSCI Crude Oil Total Return Index ETN 20190927 0 17.03 17.03 16.9599 16.9599 100 16.9599 down down correct
OLEM.US iPath Pure Beta Crude Oil ETN 20190927 0 17.03 17.03 16.9599 16.9599 100 16.9599 down down correct
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20190927 0 73.68 73.68 72.9892 73.0656 394 70.5906 down down correct
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20190927 0 81.46 81.47 81.064 81.064 1501 77.391 down up incorrect
ONEY.US SPDR Russell 1000 Yield Focus ETF 20190927 0 70.69 70.69 70.2066 70.2066 5072 65.3662 down down correct
ONLN.US ProShares Online Retail ETF 20190927 0 34.13 34.26 33.3 33.4717 13057 33.0375 down down correct
OPER.US ETF Series Solutions 20190927 0 100.05 100.05 100.035 100.035 100 98.7148 down down correct
OUNZ.US VanEck Merk Gold Trust 20190927 0 14.58 14.6965 14.57 14.64 27428 14.64 up up correct
PAK.US Global X MSCI Pakistan ETF 20190927 0 6.11 6.2697 6.11 6.15 41698 22.6796 up up correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20190927 0 158.18 159.8292 157.5135 159.25 21439 159.25 up up correct
PBD.US Invesco Global Clean Energy ETF 20190927 0 12.25 12.25 12.1172 12.1281 2319 11.8317 down down correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20190927 0 47.57 48.25 47 47.28 6451 47.2467 down down correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20190927 0 35.26 35.26 34.72 34.8752 7002 33.9714 down down correct
PBP.US Invesco Exchange 20190927 0 21.58 21.65 21.41 21.5 80741 19.0413 down down correct
PBS.US Invesco Dynamic Media ETF 20190927 0 31.46 31.4791 30.95 31.1173 1465 30.8223 down down correct
PBW.US Invesco WilderHill Clean Energy ETF 20190927 0 29.92 29.92 29.0403 29.21 33194 28.3559 down down correct
PCEF.US Invesco Exchange 20190927 0 22.65 22.65 22.5 22.56 152909 19.0241 down up incorrect
PCY.US Invesco Exchange 20190927 0 29.24 29.25 29.085 29.11 1112701 26.1748 down down correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20190927 0 29.43 29.5268 29.305 29.3438 37856 27.818 down down correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20190927 0 42.76 42.8 42.16 42.29 7890 41.6125 down down correct
PEXL.US Pacer Funds Trust 20190927 0 25.7637 25.7637 25.7637 25.7637 1 25.5064
PFFA.US ETFis Series Trust I 20190927 0 26.34 26.4237 26.31 26.31 41297 21.2708 down down correct
PFFD.US Global X U.S. Preferred ETF 20190927 0 25.11 25.11 25.03 25.06 179076 22.2267 down up incorrect
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20190927 0 25.3 25.5 25.3 25.4599 4662 20.5242 up up correct
PFFR.US ETFis Series Trust I 20190927 0 25.2631 25.2734 25.26 25.2661 4724 21.9229 up up correct
PFIG.US Invesco Exchange 20190927 0 26.1291 26.17 26.1291 26.1525 8345 24.4199 up up correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20190927 0 20.2 20.21 20.17 20.205 116110 18.0061 up up correct
PGAL.US Global X MSCI Portugal ETF 20190927 0 9.972 10.015 9.9711 10.015 596 9.4242 up up correct
PGF.US Invesco Financial Preferred ETF 20190927 0 18.76 18.785 18.73 18.74 256689 16.7744 down down correct
PGHY.US Invesco Exchange 20190927 0 22.89 22.93 22.87 22.93 43269 20.3285 up up correct
PGM.US iPath Series B Bloomberg Platinum Subindex Total Return ETN 20190927 0 45.43 45.43 45.43 45.43 25 45.43
PGX.US Invesco Preferred ETF 20190927 0 14.97 15 14.9539 14.96 1732572 139.568 down down correct
PHB.US Invesco Exchange 20190927 0 19.03 19.03 19 19.01 320113 17.456 down up incorrect
PHDG.US Invesco S&P 500 Downside Hedged ETF 20190927 0 27.28 27.32 27.11 27.2 1357 26.7048 down up incorrect
PHYL.US PGIM Active High Yield Bond ETF 20190927 0 41.1463 41.1463 41.1463 41.1463 10 35.2122
PHYS.US Sprott Physical Gold Trust 20190927 0 11.97 12.075 11.955 12.03 851263 12.03 up up correct
PICB.US Invesco Exchange 20190927 0 26.22 26.22 26.16 26.16 2203 25.3898 down down correct
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20190927 0 12.75 13.1406 12.49 12.52 12222 12.5197 down down correct
PIN.US Invesco India ETF 20190927 0 24.37 24.4 24.16 24.22 166661 17.5156 down down correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20190927 0 56.59 57.08 56.27 56.5 41131 55.4027 down up incorrect
PKB.US Invesco Dynamic Building & Construction ETF 20190927 0 32.68 32.68 32.1122 32.15 12987 31.8953 down down correct
PLAT.US WisdomTree Modern Tech Platforms Fund 20190927 0 25.1 25.1 25.007 25.012 600 24.9042 down up incorrect
PLTM.US GraniteShares Platinum Trust 20190927 0 9.16 9.27 9.08 9.23 10728 9.23 up up correct
PPA.US Invesco Aerospace & Defense ETF 20190927 0 68.98 68.98 67.33 67.61 79901 66.2795 down down correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20190927 0 86.98 88.33 86.78 87.7431 89033 87.7431 up up correct
PQIN.US PGIM ETF Trust 20190927 0 51.29 51.29 51.29 51.29 0 48.4044
PREF.US Principal Spectrum Preferred Securities Active ETF 20190927 0 99.3111 99.43 99.3111 99.3835 5257 18.0241 up up correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20190927 0 117.99 118.149 116.8364 117.34 92964 111.8363 down up incorrect
PSI.US Invesco Dynamic Semiconductors ETF 20190927 0 58.54 58.62 57.06 57.39 39670 57.0304 down down correct
PSJ.US Invesco Dynamic Software ETF 20190927 0 94.03 94.05 90.9201 91.8 103640 86.2586 down down correct
PSK.US SPDR ICE Preferred Securities ETF 20190927 0 44.11 44.1999 44.09 44.18 220065 38.9856 up up correct
PSLV.US Sprott Physical Silver Trust 20190927 0 6.41 6.4756 6.37 6.43 689760 6.43 up up correct
PSP.US Invesco Exchange 20190927 0 11.99 11.9918 11.81 11.85 63406 9.7231 down down correct
PSQ.US ProShares Trust 20190927 0 27.6 28.18 27.6 27.98 3014961 27.8402 up up correct
PSR.US Invesco Active U.S. Real Estate Fund 20190927 0 96.12 96.12 95.03 95.5426 5766 89.2816 down down correct
PST.US ProShares UltraShort 7 20190927 0 18.56 18.56 18.4843 18.5143 4289 18.4073 down down correct
PTIN.US Pacer Trendpilot International ETF 20190927 0 25.2 25.293 25.12 25.151 19800 24.719 down down correct
PULS.US PGIM Ultra Short Bond ETF 20190927 0 50.16 50.18 50.16 50.1772 412494 48.2282 up up correct
PUTW.US WisdomTree Trust 20190927 0 27.64 27.675 27.477 27.5359 7571 26.749 down up incorrect
PVI.US Invesco Exchange 20190927 0 24.91 24.91 24.91 24.91 230 24.7702
PWB.US Invesco Dynamic Large Cap Growth ETF 20190927 0 48.8 48.8 47.7914 48.05 22053 47.8486 down down correct
PWC.US Invesco Dynamic Market ETF 20190927 0 94.675 94.675 93.9786 94.2365 967 92.0752 down down correct
PWV.US Invesco Dynamic Large Cap Value ETF 20190927 0 38.34 38.46 38.0444 38.22 64139 36.0733 down down correct
PWZ.US Invesco Exchange 20190927 0 27.36 27.38 27.3 27.325 82390 25.9103 down up incorrect
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20190927 0 15.14 15.374 15.14 15.19 3895 14.1288 up down incorrect
PXF.US Invesco FTSE RAFI Developed Markets ex 20190927 0 39.64 39.7059 39.45 39.51 53930 36.8644 down down correct
PXH.US Invesco Exchange 20190927 0 20.2 20.26 19.95 20.05 287406 18.433 down down correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20190927 0 4.75 4.85 4.74 4.7684 63300 4.3619 up up correct
PXQ.US Invesco Dynamic Networking ETF 20190927 0 57.04 57.04 55.9659 55.9659 2384 55.5078 down up incorrect
PYPE.US UBS ETRACS NYSE Pickens Core Midstream Index ETN 20190927 0 21.5266 21.5266 21.5266 21.5266 0 17.2398
PZA.US Invesco Exchange 20190927 0 26.52 26.53 26.49 26.53 133967 25.0987 up up correct
PZD.US Invesco MSCI Sustainable Future ETF 20190927 0 44.92 44.92 44.32 44.41 10261 44.1232 down down correct
PZT.US Invesco Exchange 20190927 0 25.48 25.51 25.433 25.4595 1708 23.9597 down down correct
QAI.US IQ Hedge Multi 20190927 0 30.5 30.5 30.38 30.38 25028 29.2304 down down correct
QARP.US DBX ETF Trust 20190927 0 27.47 27.49 27.2201 27.34 8668 26.2507 down down correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20190927 0 45.68 45.7357 45.2701 45.48 29963 42.6797 down down correct
QDF.US FlexShares Trust 20190927 0 45.3916 45.47 44.98 45.17 118613 42.4766 down down correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20190927 0 25.1661 25.1973 25.1661 25.1973 200 23.487 up up correct
QDYN.US FlexShares Quality Dividend Dynamic Index Fund 20190927 0 44.07 44.07 43.96 44.0126 5753 41.1075 down down correct
QED.US IndexIQ ETF Trust 20190927 0 21.44 21.44 21.44 21.44 5 20.0981
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20190927 0 63.12 63.3759 62.82 62.89 10366 59.398 down down correct
QEMM.US SPDR Index Shares Funds 20190927 0 57.2451 57.38 56.84 56.8848 1681 52.9194 down down correct
QGRO.US American Century U.S. Quality Growth ETF 20190927 0 40.995 41.01 40.445 40.5652 10983 40.2516 down down correct
QID.US ProShares UltraShort QQQ 20190927 0 29.76 31.01 29.74 30.58 3734939 121.4692 up down incorrect
QINT.US American Century Quality Diversified International ETF 20190927 0 38.2192 38.2192 38.1299 38.1322 2443 36.4297 down down correct
QLD.US ProShares Ultra QQQ 20190927 0 97.7 97.82 93.66 95.06 1401189 23.7501 down up incorrect
QLTA.US iShares Aaa 20190927 0 54.71 54.71 54.63 54.66 20696 51.8519 down down correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20190927 0 40.031 40.031 40.031 40.031 0 39.0073
QLVD.US FlexShares Developed Markets ex 20190927 0 25.17 25.17 25.17 25.17 0 23.9958
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20190927 0 24.051 24.051 24.051 24.051 0 23.0408
QMN.US IQ Hedge Market Neutral Tracker ETF 20190927 0 26.5161 26.5161 26.515 26.515 199 25.554 down down correct
QQQE.US Direxion NASDAQ 20190927 0 49.69 49.73 48.71 48.97 27304 46.6996 down down correct
QRFT.US QRAFT AI 20190927 0 26.19 26.19 26.073 26.073 2300 24.616 down up incorrect
QSY.US WisdomTree U.S. Quality Shareholder Yield Fund 20190927 0 87.15 87.15 86.6919 86.778 451 41.6449 down down correct
QTUM.US Defiance Quantum ETF 20190927 0 25.79 25.86 25.6055 25.6055 1366 25.3078 down down correct
QUS.US SPDR MSCI USA StrategicFactors ETF 20190927 0 88.87 88.87 87.84 88.26 20672 84.5654 down up incorrect
QWLD.US SPDR MSCI World StrategicFactors ETF 20190927 0 80.6697 80.6697 80.4265 80.4265 289 76.548 down down correct
RAAX.US VanEck Inflation Allocation ETF 20190927 0 25.455 25.48 25.386 25.386 525 23.31 down up incorrect
RAVI.US FlexShares Ready Access Variable Income Fund 20190927 0 75.78 75.83 75.78 75.81 7145 73.6043 up down incorrect
RBIN.US Nationwide Risk 20190927 0 25.2371 25.2371 25.2371 25.2371 0 23.5031
RBUS.US Nationwide Risk 20190927 0 29.75 29.75 29.6849 29.6849 200 28.4119 down up incorrect
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20190927 0 104.0589 104.06 102.9032 103.2176 1244 100.8221 down down correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20190927 0 37.53 37.7236 37.3532 37.56 243429 33.8448 up up correct
RDOG.US ALPS REIT Dividend Dogs ETF 20190927 0 48.6 48.6 48.28 48.34 1300 43.517 down down correct
RECS.US Columbia ETF Trust I 20190927 0 19.91 19.91 19.772 19.772 1000 16.0549 down down correct
REET.US iShares Global REIT ETF 20190927 0 28.12 28.12 27.84 28.02 120862 25.5688 down down correct
REK.US ProShares Short Real Estate 20190927 0 12.87 13.07 12.87 13.0003 14630 12.9681 up up correct
REML.US Credit Suisse X 20190927 0 22.76 23.14 22.75 22.86 22332 14.9065 up down incorrect
RESP.US WisdomTree U.S. ESG Fund 20190927 0 34.08 34.08 33.63 33.7393 2303 32.4768 down down correct
RETL.US Direxion Daily Retail Bull 3X Shares 20190927 0 22.5973 22.9 21.9776 22.19 22688 8.682 down down correct
REVS.US Columbia Research Enhanced Value ETF 20190927 0 19.88 19.9 19.836 19.836 1100 15.209 down down correct
REW.US ProShares UltraShort Technology 20190927 0 16.4009 17.069 16.4009 16.8708 2946 67.2848 up up correct
REZ.US iShares Trust 20190927 0 79.75 79.75 78.8245 79.27 30771 74.2103 down down correct
RFCI.US ALPS ETF Trust 20190927 0 25.1686 25.2499 25.15 25.18 8023 23.7898 up up correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20190927 0 32.6975 32.7999 32.5182 32.5182 5222 31.2816 down down correct
RFFC.US RiverFront Dynamic US Flex 20190927 0 33.07 33.1199 32.82 32.82 5607 31.9441 down down correct
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20190927 0 141.96 142.04 139.66 140.23 7273 139.4434 down down correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20190927 0 63.26 63.795 62.7934 62.98 28356 60.1261 down up incorrect
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20190927 0 126.8875 126.8875 125.803 125.8574 1975 122.8552 down down correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20190927 0 140.5 140.5 139.0485 139.72 38341 132.7295 down up incorrect
RIGS.US RiverFront Strategic Income Fund 20190927 0 24.87 24.87 24.7886 24.85 17093 23.2001 down up incorrect
RINF.US ProShares Inflation Expectations ETF 20190927 0 25.4721 25.535 25.3006 25.325 36360 24.2906 down down correct
RJA.US ELEMENTS Linked to the Rogers International Commodity Index 20190927 0 5.17 5.1853 5.17 5.185 3647 5.185 up up correct
RJI.US ELEMENTS Linked to the Rogers International Commodity Index 20190927 0 5.09 5.14 5.09 5.13 40472 5.13 up up correct
RJN.US ELEMENTS Linked to the Rogers International Commodity Index 20190927 0 2.8219 2.8285 2.8219 2.825 1500 2.825 up down incorrect
RJZ.US ELEMENTS Linked to the Rogers International Commodity Index 20190927 0 8.26 8.26 8.26 8.26 0 8.26
RLY.US SSGA Active Trust 20190927 0 24.84 24.84 24.7366 24.7366 6874 21.1321 down up incorrect
ROAM.US Hartford Multifactor Emerging Markets ETF 20190927 0 22.15 22.24 22.01 22.0564 15292 19.9842 down down correct
ROBO.US Robo Global Robotics and Automation Index ETF 20190927 0 38.16 38.28 37.74 37.94 137478 37.6609 down down correct
RODM.US Lattice Strategies Trust 20190927 0 27.88 27.8999 27.72 27.8 218243 25.5063 down down correct
ROKT.US SPDR Kensho Final Frontiers ETF 20190927 0 35.97 35.97 35.47 35.5 2100 34.6444 down down correct
ROM.US ProShares Trust 20190927 0 124.84 124.895 119.2061 121.03 57958 30.1962 down down correct
ROOF.US IQ U.S. Real Estate Small Cap ETF 20190927 0 25.7216 25.798 25.5 25.62 2158 23.0888 down down correct
ROSC.US Hartford Multifactor Small Cap ETF 20190927 0 28.59 28.59 28.35 28.374 3300 26.6729 down down correct
ROUS.US Hartford Multifactor US Equity ETF 20190927 0 32.23 32.23 31.875 32.03 52706 30.5976 down down correct
RPG.US Invesco S&P 500 Pure Growth ETF 20190927 0 119.02 119.02 117.055 117.71 100873 116.6985 down down correct
RPV.US Invesco S&P 500 Pure Value ETF 20190927 0 64.99 65.2235 64.52 64.8 113478 61.3625 down down correct
RSP.US Invesco S&P 500 Equal Weight ETF 20190927 0 108.23 108.395 106.98 107.57 371794 103.3512 down down correct
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20190927 0 108.66 108.81 107.9673 108.18 10205 103.7066 down down correct
RUSL.US Direxion Shares ETF Trust 20190927 0 48.65 49.01 47.1 47.53 24986 46.1719 down down correct
RVNU.US DBX ETF Trust 20190927 0 28.3 28.3 28.194 28.21 58557 26.6607 down down correct
RWGV.US Direxion Shares ETF Trust 20190927 0 58.985 58.985 58.846 58.846 13000 58.4552 down down correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20190927 0 63.8 64.1658 63.18 63.55 37805 61.9355 down up incorrect
RWK.US Invesco S&P MidCap 400 Revenue ETF 20190927 0 59.5945 59.5948 58.7156 58.8266 6842 57.2667 down up incorrect
RWL.US Invesco S&P 500 Revenue ETF 20190927 0 54.02 54.1 53.5355 53.73 65657 51.527 down up incorrect
RWM.US ProShares Short Russell2000 20190927 0 40.22 40.8381 40.13 40.65 481178 40.4583 up up correct
RWO.US SPDR Index Shares Funds 20190927 0 51.91 52 51.54 51.77 218803 47.5493 down up incorrect
RWR.US SPDR Dow Jones REIT ETF 20190927 0 105 105.03 103.94 104.6 117344 96.0835 down down correct
RWVG.US Direxion Shares ETF Trust 20190927 0 54.8 54.9 54.65 54.697 13700 52.6475 down down correct
RWX.US SPDR Dow Jones International Real Estate ETF 20190927 0 39.49 39.56 39.27 39.29 301905 34.0346 down down correct
RXD.US ProShares UltraShort Health Care 20190927 0 22.585 23.05 22.53 22.9352 3401 45.6998 up up correct
RXI.US iShares Trust 20190927 0 119.61 119.655 118.69 118.94 1778 116.5476 down down correct
RXL.US ProShares Ultra Health Care 20190927 0 98.31 98.31 96 96.4735 5888 48.008 down down correct
RYE.US Invesco Exchange 20190927 0 44.35 45.0498 44.35 44.74 6790 41.704 up down incorrect
RYF.US Invesco S&P 500 Equal Weight Financials ETF 20190927 0 43.91 44.0285 43.5 43.62 11750 41.4735 down down correct
RYH.US Invesco S&P 500 Equal Weight Health Care ETF 20190927 0 195.9 196.69 193.4611 194 8499 191.4861 down down correct
RYJ.US Invesco Raymond James SB 20190927 0 42.75 42.81 42.27 42.39 11136 41.9585 down down correct
RYT.US Invesco S&P 500 Equal Weight Technology ETF 20190927 0 180.37 180.37 176.49 177.56 49635 173.1592 down down correct
RYU.US Invesco S&P 500 Equal Weight Utilities ETF 20190927 0 107.22 107.22 106.2597 106.65 15941 99.9158 down up incorrect
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20190927 0 107.51 107.78 105.9 106.4366 5839 105.1567 down down correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20190927 0 64.48 64.5904 63.5984 63.854 17676 62.5156 down down correct
SAA.US ProShares Trust 20190927 0 93.4879 94.1636 93.4879 94.1636 310 18.7991 up up correct
SBB.US ProShares Short SmallCap600 20190927 0 32.18 32.45 32.18 32.4086 252 32.3445 up up correct
SBIO.US ALPS ETF Trust 20190927 0 32.7 33.1923 32.105 32.21 37040 32.198 down down correct
SBM.US ProShares Short Basic Materials 20190927 0 18.49 18.533 18.49 18.533 400 18.5065 up down incorrect
SCC.US ProShares UltraShort Consumer Services 20190927 0 14.8087 14.8087 14.6751 14.6751 704 29.2476 down down correct
SCHA.US Schwab U.S. Small 20190927 0 70.25 70.4544 69.24 69.57 295181 67.4234 down down correct
SCHB.US Schwab U.S. Broad Market ETF 20190927 0 71.25 71.29 70.27 70.63 571941 67.912 down down correct
SCHC.US Schwab Strategic Trust 20190927 0 31.85 31.93 31.69 31.72 196711 29.4474 down down correct
SCHD.US Schwab U.S. Dividend Equity ETF 20190927 0 54.58 54.73 54.195 54.51 791231 50.5081 down down correct
SCHE.US Schwab Emerging Markets Equity ETF 20190927 0 25.37 25.425 24.96 25.08 1302311 23.224 down down correct
SCHF.US Schwab Strategic Trust 20190927 0 31.85 31.9177 31.6799 31.77 1977114 29.4851 down down correct
SCHG.US Schwab Strategic Trust 20190927 0 84.63 84.64 82.905 83.39 486708 82.2914 down down correct
SCHH.US Schwab U.S. REIT ETF 20190927 0 47.34 47.37 46.845 47.13 542265 44.4165 down down correct
SCHK.US Schwab 1000 ETF 20190927 0 29.29 29.29 28.8826 29.04 80218 27.9591 down down correct
SCHM.US Schwab U.S. Mid 20190927 0 56.73 56.87 55.96 56.23 329154 54.4358 down down correct
SCHO.US Schwab Short 20190927 0 50.56 50.58 50.54 50.57 599315 49.3771 up up correct
SCHP.US Schwab U.S. TIPS ETF 20190927 0 56.79 56.81 56.69 56.7 321933 53.1579 down down correct
SCHR.US Schwab Strategic Trust 20190927 0 55.47 55.57 55.47 55.52 275350 53.7059 up up correct
SCHV.US Schwab Strategic Trust 20190927 0 56.78 56.89 56.31 56.56 298011 52.8895 down down correct
SCHX.US Schwab U.S. Large 20190927 0 71.21 71.23 70.17 70.57 792182 67.8468 down down correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20190927 0 53.75 53.8099 53.72 53.78 345311 50.914 up up correct
SCJ.US iShares MSCI Japan Small 20190927 0 71.71 71.7944 71.23 71.331 10364 67.4188 down down correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20190927 0 15.61 15.67 14.94 15.38 2519624 61.52 down down correct
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20190927 0 18.0228 18.0228 18.0228 18.0228 202 14.9663
SDD.US ProShares UltraShort SmallCap600 20190927 0 13.1985 13.1985 13.1985 13.1985 2 105.4539
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20190927 0 12.73 12.73 12.58 12.615 4150 10.7815 down down correct
SDGA.US Impact Shares Sustainable Development Goals Global Equity ETF 20190927 0 20.5932 20.5932 20.5932 20.5932 20 20.1229
SDIV.US Global X SuperDividend ETF 20190927 0 17.07 17.09 16.91 16.94 327900 14.0613 down down correct
SDOG.US ALPS Sector Dividend Dogs ETF 20190927 0 43.76 43.962 43.501 43.75 70130 39.9656 down down correct
SDOW.US ProShares UltraPro Short Dow30 20190927 0 45.95 47.26 45.73 46.73 1775610 186.026 up up correct
SDP.US ProShares UltraShort Utilities 20190927 0 14.841 14.879 14.7657 14.7657 4188 29.4938 down down correct
SDS.US ProShares UltraShort S&P500 20190927 0 29.3 30.13 29.2979 29.81 15899586 29.6493 up up correct
SDY.US SPDR S&P Dividend ETF 20190927 0 102.47 102.6866 101.67 102.16 292111 94.7644 down down correct
SEF.US ProShares Short Financials 20190927 0 20.57 20.7 20.51 20.65 6879 20.5801 up down incorrect
SEIX.US Virtus ETF Trust II 20190927 0 24.82 24.82 24.82 24.82 0 22.5473
SFY.US Tidal ETF Trust 20190927 0 10.32 10.32 10.222 10.242 20400 9.9854 down down correct
SFYF.US SoFi Social 50 ETF 20190927 0 18.872 18.872 18.872 18.872 0 18.6225
SFYX.US Tidal ETF Trust 20190927 0 9.9 9.916 9.838 9.838 1900 9.5908 down up incorrect
SGDJ.US Sprott Funds Trust 20190927 0 31.41 31.9 31.0849 31.77 9895 30.2 up up correct
SGDM.US Sprott Gold Miners ETF 20190927 0 23.71 23.8065 23.43 23.51 20681 23.0426 down up incorrect
SGG.US iPath Series B Bloomberg Sugar Subindex Total Return ETN 20190927 0 39.68 39.68 39.48 39.56 1500 39.56 down up incorrect
SGOL.US Aberdeen Standard Gold ETF Trust 20190927 0 143.49 144.78 143.23 144.15 119550 14.415 up up correct
SH.US ProShares Short S&P500 20190927 0 26.05 26.415 26.04 26.26 5031896 26.1407 up up correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20190927 0 73.55 73.5955 72.757 73.07 62972 70.8097 down down correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20190927 0 48.92 48.98 48.905 48.98 184151 47.5171 up up correct
SHYG.US iShares Trust 20190927 0 46.49 46.51 46.4 46.45 607993 41.265 down down correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20190927 0 48.8702 48.8702 48.8702 48.8702 54 42.9417
SIJ.US ProShares UltraShort Industrials 20190927 0 12.34 12.6397 12.34 12.53 7707 50.0009 up up correct
SIL.US Global X Silver Miners ETF 20190927 0 29.25 29.46 28.76 29.1 165952 28.0462 down up incorrect
SILJ.US ETFMG Prime Junior Silver Miners ETF 20190927 0 10 10.16 9.8 9.99 417547 9.7109 down down correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20190927 0 29.759 29.759 29.668 29.668 300 28.9517 down down correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20190927 0 16.86 17.0898 16.797 16.96 216208 16.96 up up correct
SIZE.US iShares MSCI USA Size Factor ETF 20190927 0 91.13 91.13 90.16 90.3 6121 87.2369 down down correct
SJB.US ProShares Trust 20190927 0 21.12 21.1805 21.11 21.153 18190 21.0792 up up correct
SJNK.US SPDR Series Trust 20190927 0 27.03 27.03 26.96 26.99 1864466 24.024 down down correct
SKF.US ProShares UltraShort Financials 20190927 0 15.76 16.07 15.684 15.92 71854 31.7312 up down incorrect
SLV.US iShares Silver Trust 20190927 0 16.26 16.49 16.19 16.36 25369402 16.2458 up up correct
SLX.US VanEck Vectors Steel ETF 20190927 0 33.84 34.09 33.675 33.83 20863 30.2141 down down correct
SLY.US SPDR Series Trust 20190927 0 67.8 68 66.88 67.18 46315 64.9484 down down correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20190927 0 60.1 60.2849 59.26 59.51 692505 58.3245 down down correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20190927 0 61.74 62.05 61.0346 61.3 224978 58.6404 down up incorrect
SMDD.US ProShares UltraPro Short MidCap400 20190927 0 7.57 7.8099 7.57 7.8083 2306 249.2679 up up correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20190927 0 17.4 17.67 17.4 17.48 19157 12.1848 up up correct
SMLF.US iShares MSCI USA Small 20190927 0 40.1 40.1288 39.5056 39.71 28612 38.4259 down down correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20190927 0 3.49 3.49 3.49 3.49 11358 3.1968
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20190927 0 95.4 95.65 94.6882 95.01 12715 89.5345 down down correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20190927 0 50.6308 50.66 50.6022 50.66 4060 49.5004 up up correct
SMN.US ProShares Trust 20190927 0 26.5285 27.0081 26.5285 27.0081 994 53.9687 up up correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20190927 0 64.6 64.6 63.63 63.79 2100 63.4583 down up incorrect
SNPE.US Xtrackers S&P 500 ESG ETF 20190927 0 25.65 25.7 25.383 25.485 6600 24.7131 down down correct
SOXL.US Direxion Shares ETF Trust 20190927 0 174.11 176.066 161.241 165 1155609 10.9617 down down correct
SOXS.US Direxion Shares ETF Trust 20190927 0 36.84 39.7 36.6404 38.86 233641 464.0495 up up correct
SOYB.US Teucrium Soybean 20190927 0 15.2172 15.25 15.172 15.22 12875 15.22 up down incorrect
SPAB.US SPDR Portfolio Aggregate Bond ETF 20190927 0 29.58 29.6099 29.54 29.59 490040 28.0165 up up correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20190927 0 33.75 33.77 33.74 33.77 9900 31.5883 up up correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20190927 0 26.48 26.813 26.48 26.69 7769 26.5947 up up correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20190927 0 26.4462 26.4462 26.2298 26.2992 2542 24.1686 down down correct
SPDW.US SPDR Portfolio Developed World ex 20190927 0 29.4 29.43 29.2155 29.26 793318 27.4454 down down correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20190927 0 34.68 34.78 34.1648 34.3 758729 31.9383 down down correct
SPEU.US SPDR Portfolio Europe ETF 20190927 0 33.24 33.29 33.12 33.19 16300 31.2684 down down correct
SPFF.US Global X SuperIncome Preferred ETF 20190927 0 11.781 11.785 11.75 11.75 99519 10.279 down up incorrect
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20190927 0 39.98 39.98 39.7 39.76 4300 38.2793 down down correct
SPGP.US Invesco S&P 500 GARP ETF 20190927 0 56.6 56.61 55.94 55.94 116100 54.7559 down down correct
SPHB.US Invesco S&P 500 High Beta ETF 20190927 0 41.65 41.7507 40.91 41.0791 47221 39.2815 down down correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20190927 0 42.56 42.73 42.3349 42.57 376876 38.495 up up correct
SPHQ.US Invesco S&P 500 Quality ETF 20190927 0 33.55 33.57 33.13 33.31 306765 32.1054 down up incorrect
SPHY.US SPDR Series Trust 20190927 0 26.24 26.24 26.14 26.16 21300 22.9202 down down correct
SPIB.US SPDR Series Trust 20190927 0 35.23 35.25 35.16 35.24 544433 33.6026 up down incorrect
SPIP.US SPDR Series Trust 20190927 0 28.51 28.55 28.47 28.48 78900 26.6661 down down correct
SPLB.US SPDR Series Trust 20190927 0 29.94 29.96 29.84 29.95 167094 27.8118 up up correct
SPLG.US SPDR Portfolio S&P 500 ETF 20190927 0 34.97 34.97 34.46 34.66 506318 33.3633 down down correct
SPLV.US Invesco Exchange 20190927 0 58.14 58.14 57.41 57.75 3902476 55.1894 down down correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20190927 0 26.26 26.26 26.22 26.24 118600 24.6403 down down correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20190927 0 34.06 34.1169 33.58 33.7 242344 32.5277 down up incorrect
SPMO.US Invesco S&P 500 Momentum ETF 20190927 0 40.1615 40.3006 40.1615 40.3006 3911 39.27 up up correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20190927 0 12.88 13.0699 12.88 13.03 15643 13.03 up down incorrect
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20190927 0 30.8 30.85 30.8 30.84 846015 29.6229 up down incorrect
SPSM.US SPDR Series Trust 20190927 0 30.22 30.2923 29.78 29.9 342180 28.8024 down down correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20190927 0 31.21 31.255 31.198 31.24 115358 30.6547 up down incorrect
SPTL.US SPDR Series Trust 20190927 0 40.87 41.0266 40.8 40.96 315372 39.302 up up correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20190927 0 36.87 36.89 36.3569 36.53 326353 35.1473 down down correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20190927 0 29.99 30.0198 29.98 30.01 207135 29.5481 up up correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20190927 0 57.2617 57.2617 55.81 56.3364 11904 49.7671 down down correct
SPVM.US Invesco Exchange 20190927 0 40.08 40.12 39.77 39.9062 5530 38.0288 down down correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20190927 0 35.24 35.24 34.931 35.0016 4378 32.8161 down down correct
SPXB.US ProShares S&P 500 Bond ETF 20190927 0 87.5976 87.6 87.525 87.525 1256 82.5462 down down correct
SPXE.US ProShares S&P 500 ex 20190927 0 63.05 63.27 62.6265 62.7973 2772 61.0808 down up incorrect
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20190927 0 52.85 52.89 50.67 51.52 4960883 51.1074 down down correct
SPXN.US ProShares S&P 500 ex 20190927 0 60.8705 60.8705 60.8705 60.8705 0 59.2138
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20190927 0 170.1 177.2 169.8 174.1 794200 173.4928 up up correct
SPXU.US ProShares UltraPro Short S&P500 20190927 0 25.72 26.81 25.7 26.38 7106347 131.1597 up up correct
SPXV.US ProShares S&P 500 ex 20190927 0 62.1758 62.1758 62.1758 62.1758 2 60.0769
SPY.US SPDR S&P 500 ETF Trust 20190927 0 297.83 297.9465 293.69 295.4 84781110 284.7699 down up incorrect
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20190927 0 37.91 38.0648 37.6629 37.89 293030 33.9962 down down correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20190927 0 39.12 39.12 38.46 38.67 979379 37.8069 down down correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20190927 0 31.97 32.01 31.65 31.8 967423 30.028 down down correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20190927 0 72.98 73.2098 72.1 72.1742 10675 69.8655 down down correct
SRLN.US SPDR Blackstone Senior Loan ETF 20190927 0 46.31 46.35 46.2501 46.31 173444 41.4202
SRS.US ProShares Trust 20190927 0 18.61 19.17 18.61 18.96 26940 37.7674 up up correct
SRTY.US ProShares Trust 20190927 0 23.44 24.539 23.28 24.22 816611 120.4418 up up correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20190927 0 32.5 32.5 31.71 31.95 54871 30.8076 down up incorrect
SSG.US ProShares UltraShort Semiconductors 20190927 0 21 21.83 20.86 21.62 20428 344.8623 up up correct
SSO.US ProShares Ultra S&P500 20190927 0 129.41 129.5 125.801 127.29 1776724 63.1802 down down correct
SSPY.US Syntax ETF Trust 20190927 0 48.45 48.45 47.718 47.776 10600 45.764 down down correct
STIP.US iShares 0 20190927 0 100.16 100.2217 100.1373 100.16 74476 94.254
STPZ.US PIMCO 1 20190927 0 52.41 52.45 52.41 52.44 34049 49.2549 up up correct
SUB.US iShares Short 20190927 0 106.45 106.55 106.45 106.49 103181 103.8924 up up correct
SUSA.US iShares MSCI USA ESG Select ETF 20190927 0 123.65 123.81 122.27 122.91 34746 59.6802 down down correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20190927 0 28.34 28.42 28.2 28.32 27914 27.091 down down correct
SZK.US ProShares UltraShort Consumer Goods 20190927 0 12.2494 12.3653 12.2494 12.3653 380 49.3069 up up correct
SZNE.US Pacer Funds Trust 20190927 0 28.91 28.91 28.6612 28.731 6923 27.8771 down down correct
TAGS.US Teucrium Commodity Trust 20190927 0 18.615 18.615 18.615 18.615 0 18.615
TAN.US Invesco Exchange 20190927 0 30.02 30.09 29.04 29.21 350923 29.0955 down up incorrect
TAXF.US American Century Diversified Municipal Bond ETF 20190927 0 52.83 52.86 52.81 52.835 7108 50.5108 up up correct
TBF.US ProShares Short 20+ Year Treasury 20190927 0 18.85 18.88 18.77 18.8 649828 18.6862 down down correct
TBT.US ProShares UltraShort 20+ Year Treasury 20190927 0 24.62 24.67 24.39 24.48 2877604 24.2784 down up incorrect
TBX.US ProShares Trust 20190927 0 26.23 26.23 26.1899 26.195 2885 26.102 down down correct
TDTF.US FlexShares iBoxx 5 20190927 0 25.5272 25.54 25.4901 25.5 15683 23.9477 down down correct
TDTT.US FlexShares Trust 20190927 0 24.5959 24.5959 24.58 24.585 34035 23.0973 down down correct
TECL.US Direxion Shares ETF Trust 20190927 0 169.19 169.569 158.12 161.8 3385620 15.9963 down down correct
TECS.US Direxion Shares ETF Trust 20190927 0 10.71 11.437 10.69 11.21 1538018 1115.8189 up up correct
TERM.US EquityCompass Tactical Risk Manager ETF 20190927 0 17.76 17.78 17.63 17.71 2042 17.1633 down down correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20190927 0 50.63 50.72 50.63 50.7 140939 48.471 up up correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20190927 0 50.28 50.28 50.25 50.275 118629 49.7026 down down correct
THCX.US The Cannabis ETF 20190927 0 17.53 17.54 16.84 16.93 52500 15.6469 down down correct
THD.US iShares MSCI Thailand ETF 20190927 0 89.01 89.45 88.23 88.91 405683 83.5895 down down correct
TIP.US iShares TIPS Bond ETF 20190927 0 116.31 116.43 116.15 116.19 675586 109.5384 down down correct
TIPX.US SPDR Bloomberg Barclays 1 20190927 0 19.57 19.57 19.5447 19.55 7842 18.3132 down up incorrect
TIPZ.US PIMCO ETF Trust 20190927 0 59.9636 59.9636 59.9636 59.9636 141 56.0345
TLH.US iShares Trust 20190927 0 149.06 149.4699 148.97 149.3 75016 142.2499 up up correct
TLTD.US FlexShares Morningstar Developed Markets ex 20190927 0 60.28 60.365 60 60 14023 55.8808 down down correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20190927 0 48.61 48.73 47.89 48.04 22957 45.0571 down down correct
TMF.US Direxion Shares ETF Trust 20190927 0 30.21 30.6 30.08 30.47 1665941 29.1151 up up correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20190927 0 10.55 10.59 10.41 10.46 95620 104.0154 down down correct
TNA.US Direxion Shares ETF Trust 20190927 0 57.29 57.73 54.71 55.47 3600665 55.2868 down down correct
TOK.US iShares MSCI Kokusai ETF 20190927 0 68.54 68.55 67.99 68.55 5244 65.6186 up up correct
TOLZ.US ProShares Trust 20190927 0 45.5599 45.6342 45.2868 45.4207 8132 42.1512 down down correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20190927 0 49.21 49.24 49.1381 49.22 236056 45.8935 up up correct
TPAY.US Managed Portfolio Series 20190927 0 30.83 30.975 30.465 30.47 8600 29.8727 down down correct
TPHD.US Timothy Plan High Dividend Stock ETF 20190927 0 25.53 25.585 25.36 25.46 5200 24.1895 down down correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20190927 0 25.0582 25.1397 24.12 24.1855 3062 24.0662 down up incorrect
TPYP.US Tortoise North American Pipeline Fund 20190927 0 23.44 23.57 23.33 23.45 48543 20.8582 up up correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20190927 0 24.916 24.916 24.916 24.916 0 24.5377
TTT.US ProShares Trust 20190927 0 14.7524 14.85 14.64 14.67 44400 58.2103 down down correct
TWM.US ProShares UltraShort Russell2000 20190927 0 14.92 15.36 14.84 15.24 1182662 60.7239 up down incorrect
TYD.US Direxion Daily 7 20190927 0 53.8404 53.9031 53.8077 53.9031 3323 48.949 up down incorrect
TYO.US Direxion Daily 7 20190927 0 10.6579 10.6579 10.6252 10.6252 400 10.5749 down down correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20190927 0 45.62 47.7387 45.29 47.14 3324930 375.8505 up up correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20190927 0 10.26 10.28 9.8306 9.9354 23615 16.6922 down up incorrect
UBR.US ProShares Ultra MSCI Brazil Capped 20190927 0 71.97 71.97 70.76 71.06 1310 71.0339 down down correct
UBT.US ProShares Trust 20190927 0 104.42 107.76 104.42 104.97 19225 52.113 up up correct
UCC.US ProShares Trust 20190927 0 107.5674 107.5674 105.53 106.43 1943 53.1445 down down correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20190927 0 14.105 14.105 14.105 14.105 0 14.105
UCO.US ProShares Ultra Bloomberg Crude Oil 20190927 0 16.94 17.7202 16.87 17.2 4515532 430 up up correct
UCON.US First Trust Exchange 20190927 0 25.75 25.8 25.7163 25.765 15320 24.1941 up up correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20190927 0 20.26 20.27 20.2451 20.25 9892 19.9688 down down correct
UDOW.US ProShares Trust 20190927 0 105.73 106.14 102.65 103.87 662542 51.4864 down down correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20190927 0 41.98 41.99 41.81 41.8643 5087 38.0917 down down correct
UGA.US United States Gasoline Fund LP 20190927 0 29.62 30.19 29.53 29.7899 12029 29.7899 up up correct
UGE.US ProShares Ultra Consumer Goods 20190927 0 47.69 47.69 46.86 47.2344 1201 46.6362 down down correct
UGL.US ProShares Trust II 20190927 0 47.95 48.87 47.8573 48.46 162027 48.46 up up correct
UITB.US VictoryShares USAA Core Intermediate 20190927 0 52.09 52.09 52.0405 52.09 21171 49.489
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20190927 0 44.5 44.5133 44.48 44.4909 4673 41.3358 down down correct
UJB.US ProShares Ultra High Yield 20190927 0 70.45 70.4801 70.45 70.4566 5992 66.7486 up up correct
ULE.US ProShares Trust II 20190927 0 13.23 13.2903 13.23 13.26 2022 13.26 up down incorrect
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20190927 0 40.42 40.43 40.42 40.4255 34567 39.3586 up up correct
ULTR.US IQ Ultra Short Duration ETF 20190927 0 50.09 50.09 50.09 50.09 0 48.3175
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20190927 0 51.35 51.35 50.81 50.965 7839 49.0626 down down correct
UMDD.US ProShares UltraPro MidCap400 20190927 0 100.53 100.66 100.42 100.6431 4790 20.0311 up up correct
UMI.US USCF Midstream Energy Income Fund 20190927 0 26.5 26.5 26.5 26.5 100 24.7843
UNG.US United States Natural Gas Fund LP 20190927 0 20.41 20.74 20.37 20.54 1744140 20.54 up up correct
UNL.US United States 12 Month Natural Gas Fund LP 20190927 0 8.94 9.01 8.9301 8.99 5669 8.99 up down incorrect
UPRO.US ProShares UltraPro S&P500 20190927 0 55.87 55.91 53.545 54.48 4077061 54.2119 down down correct
UPV.US ProShares Ultra FTSE Europe 20190927 0 46.2523 46.2523 46.2523 46.2523 0 46.1958
UPW.US ProShares Ultra Utilities 20190927 0 71.05 71.05 69.6 70.11 8667 67.9398 down down correct
URA.US Global X Funds 20190927 0 11.11 11.12 10.95 10.96 94145 10.6405 down down correct
URE.US ProShares Ultra Real Estate 20190927 0 88.71 88.71 86 86.98 15283 84.9741 down up incorrect
URTH.US iShares MSCI World ETF 20190927 0 92.07 92.11 91.2 91.58 18967 87.8404 down down correct
URTY.US ProShares Trust 20190927 0 67.83 68.19 64.72 65.63 259324 65.5382 down down correct
USAI.US Pacer American Energy Independence ETF 20190927 0 23.4966 23.4966 23.4966 23.4966 100 19.9838
USCI.US United States Commodity Index Funds Trust 20190927 0 36.02 36.275 36.02 36.14 105138 36.14 up up correct
USD.US ProShares Ultra Semiconductors 20190927 0 45.67 46.0182 43.5794 44.23 23888 10.9958 down down correct
USDU.US WisdomTree Trust 20190927 0 28.14 28.18 27.99 28.0896 8163 27.0784 down down correct
USFR.US WisdomTree Trust 20190927 0 25.05 25.05 25.04 25.05 235301 24.8407
USI.US Principal Ultra 20190927 0 25.068 25.068 25.068 25.068 0 24.019
USL.US United States 12 Month Oil Fund LP 20190927 0 20.6 20.8447 20.6 20.7177 8551 20.7177 up up correct
USO.US United States Oil Fund LP 20190927 0 11.57 11.8399 11.55 11.66 25781464 93.28 up up correct
USRT.US iShares Core U.S. REIT ETF 20190927 0 55.79 55.79 55.1632 55.53 94500 51.6746 down down correct
USSG.US DBX ETF Trust 20190927 0 27.27 27.27 26.911 26.911 800 26.1065 down down correct
UST.US ProShares Ultra 7 20190927 0 64.47 64.79 64.47 64.65 22682 63.8521 up up correct
USTB.US VictoryShares USAA Core Short 20190927 0 50.6 50.63 50.6 50.61 2600 48.2625 up down incorrect
USV.US UBS ETRACS CMCI Silver Total Return ETN 20190927 0 3.58 3.58 3.56 3.56 28132 3.56 down down correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20190927 0 50.365 50.365 49.9996 49.9996 2383 48.6377 down up incorrect
UTES.US ETFis Series Trust I 20190927 0 41.97 41.97 41.47 41.61 9470 39.5774 down up incorrect
UTRN.US Vesper U.S. Large Cap Short 20190927 0 26.42 26.42 26.1422 26.1422 616 22.8679 down down correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20190927 0 48.04 48.04 46.49 47.1028 45838 43.7293 down down correct
UUP.US Invesco DB US Dollar Index Trust 20190927 0 27.04 27.04 26.98 27.01 394275 26.4689 down down correct
UVDV.US Spinnaker ETF Series 20190927 0 3037 3037 106 106 137533 6.0919540229885E-5 down down correct
UWM.US ProShares Ultra Russell2000 20190927 0 65.8 66.1 63.82 64.33 241884 32.0404 down down correct
UXI.US ProShares Ultra Industrials 20190927 0 77.71 77.7225 77.61 77.7225 827 19.278 up up correct
UYG.US ProShares Ultra Financials 20190927 0 47.51 47.66 46.5299 46.94 63395 44.1124 down up incorrect
UYM.US ProShares Ultra Basic Materials 20190927 0 55.45 55.89 55.0411 55.0411 1196 54.0053 down down correct
VALQ.US American Century ETF Trust 20190927 0 40.69 40.69 40.3547 40.5108 2145 38.6229 down down correct
VAW.US Vanguard Materials Index Fund ETF Shares 20190927 0 125.94 126.4836 125.0872 125.48 38048 120.3667 down up incorrect
VB.US Vanguard Small 20190927 0 155.04 155.38 152.58 153.32 406289 148.4843 down down correct
VBK.US Vanguard Small 20190927 0 183.85 184.15 180 181.04 97152 179.0025 down up incorrect
VBND.US ETF Series Solutions 20190927 0 50.78 50.83 50.74 50.76 12507 48.7108 down down correct
VBR.US Vanguard Small 20190927 0 129.47 129.94 127.94 128.41 270571 122.6202 down down correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20190927 0 179.89 179.89 177.56 178.43 84055 172.4853 down down correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20190927 0 156.41 156.52 154.95 155.8 75197 147.1521 down down correct
VDE.US Vanguard Energy Index Fund ETF Shares 20190927 0 78.02 79.1707 78 78.49 283174 70.7216 up up correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20190927 0 41.12 41.15 40.84 40.93 9372964 38.3322 down up incorrect
VEGA.US AdvisorShares Trust 20190927 0 32.23 32.36 32.23 32.36 5002 31.9468 up up correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20190927 0 27.305 27.31 27.2066 27.2176 1289 26.1087 down down correct
VEGN.US US Vegan Climate ETF 20190927 0 25.03 25.03 24.71 24.728 4000 24.3238 down up incorrect
VEU.US Vanguard FTSE All 20190927 0 50.05 50.1038 49.61 49.74 3682180 46.6395 down down correct
VFH.US Vanguard Financials Index Fund ETF Shares 20190927 0 70.44 70.74 69.765 70.05 842212 66.4874 down down correct
VGFO.US Virtus WMC Global Factor Opportunities ETF 20190927 0 25.8717 25.8717 25.8717 25.8717 0 25.3623
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20190927 0 53.57 53.67 53.3135 53.42 3619321 50.1898 down down correct
VGT.US Vanguard World Fund 20190927 0 216.6 216.68 211.6142 213.22 518563 208.8534 down down correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20190927 0 167.72 168.04 165.68 166.25 130583 161.3568 down down correct
VIDI.US ETF Series Solutions 20190927 0 23.41 23.48 23.23 23.3 45348 21.3212 down down correct
VIG.US Vanguard Specialized Funds 20190927 0 119.93 119.9783 118.24 118.9 1624130 114.1125 down up incorrect
VIOG.US Vanguard S&P Small 20190927 0 154.81 154.81 152.66 153.09 4800 150.1712 down down correct
VIOO.US Vanguard Admiral Funds 20190927 0 143.84 144.265 141.91 142.53 42321 137.3476 down down correct
VIOV.US Vanguard S&P Small 20190927 0 130.69 130.97 129.065 129.4891 4472 124.4941 down down correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20190927 0 146.86 147.069 145.1601 145.67 52745 140.9507 down down correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20190927 0 104.5442 104.5442 104.5442 104.5442 191 99.3543
VNLA.US Janus Henderson Short Duration Income ETF 20190927 0 50 50.03 49.9964 50 62974 47.975
VNQ.US Vanguard Specialized Funds 20190927 0 93.81 93.91 92.44 93.09 4090611 85.8949 down down correct
VO.US Vanguard Mid 20190927 0 168.34 168.525 165.87 166.82 296282 161.0598 down down correct
VOE.US Vanguard Mid 20190927 0 113.22 113.4972 112.17 112.73 203059 106.7994 down up incorrect
VOO.US Vanguard S&P 500 ETF 20190927 0 273.56 273.59 269.723 271.26 2838430 261.44 down down correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20190927 0 162.68 162.68 159.92 160.85 76159 157.6238 down down correct
VOOV.US Vanguard Admiral Funds 20190927 0 115.02 115.074 113.8662 114.39 27295 108.4688 down down correct
VOT.US Vanguard Mid 20190927 0 149.08 149.41 146.15 147.12 98547 145.1527 down up incorrect
VOX.US Vanguard Communication Services Index Fund ETF Shares 20190927 0 87.52 87.6 85.7178 86.33 95339 84.5124 down down correct
VPC.US ETFis Series Trust I 20190927 0 25.05 25.05 24.9104 24.9453 19442 20.3225 down up incorrect
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20190927 0 66.15 66.15 65.63 65.73 421815 61.5389 down down correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20190927 0 144.26 144.53 142.79 143.58 147971 133.8739 down down correct
VRAI.US Virtus Real Asset Income ETF 20190927 0 24.7 24.7 24.52 24.642 23800 22.558 down down correct
VRP.US Invesco Variable Rate Preferred ETF 20190927 0 25.43 25.4499 25.342 25.41 167614 23.0023 down down correct
VSL.US Volshares Large Cap ETF 20190927 0 29.1221 29.1221 29.1221 29.1221 0 25.4418
VSS.US Vanguard FTSE All 20190927 0 102.46 102.46 101.45 101.63 117996 95.0734 down up incorrect
VT.US Vanguard Total World Stock Index Fund ETF Shares 20190927 0 75.15 75.15 74.23 74.55 1898297 71.1796 down down correct
VTEB.US Vanguard Tax 20190927 0 53.58 53.61 53.56 53.59 279049 51.2757 up up correct
VTI.US Vanguard Index Funds 20190927 0 151.64 151.7081 149.44 150.3 1940213 144.9623 down down correct
VTV.US Vanguard Value Index Fund ETF Shares 20190927 0 111.64 111.88 110.76 111.29 873680 104.7037 down down correct
VUG.US Vanguard Growth Index Fund ETF Shares 20190927 0 167.57 167.59 164.08 165.21 425139 162.4928 down down correct
VUSE.US Vident Core U.S. Equity Fund 20190927 0 30.9946 30.9946 30.6101 30.7384 13476 29.6649 down down correct
VV.US Vanguard Large 20190927 0 136.81 136.81 134.8527 135.59 182503 130.7645 down down correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20190927 0 40.67 40.7266 39.98 40.14 23051822 37.8011 down down correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20190927 0 117.36 117.63 115.32 115.84 298486 112.4344 down down correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20190927 0 88.69 88.9 88.01 88.46 1013200 82.2255 down down correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20190927 0 31.725 31.75 30.831 31.03 1421 30.8899 down up incorrect
WBIF.US Absolute Shares Trust 20190927 0 26.77 26.87 26.6274 26.64 2952 26.1732 down down correct
WBIG.US WBI BullBear Yield 3000 ETF 20190927 0 23.7525 23.805 23.595 23.6553 4118 23.0452 down down correct
WBII.US WBI BullBear Global Income ETF 20190927 0 25.5621 25.565 25.53 25.54 4415 23.7628 down down correct
WBIL.US WBI BullBear Quality 3000 ETF 20190927 0 26.72 26.72 26.4699 26.483 3160 26.268 down down correct
WBIT.US WBI BullBear Trend Switch US 3000 Total Return ETF 20190927 0 20.95 20.959 20.92 20.955 3600 19.1021 up up correct
WBIY.US WBI Power Factor High Dividend ETF 20190927 0 24.3 24.432 24.2 24.2971 4027 21.8923 down down correct
WDIV.US SPDR Index Shares Funds 20190927 0 67.47 67.53 67.1342 67.32 31356 60.0224 down down correct
WEAT.US Teucrium Wheat 20190927 0 5.24 5.2551 5.21 5.215 43207 5.215 down up incorrect
WIP.US SPDR FTSE International Government Inflation 20190927 0 54.87 54.96 54.6394 54.64 109264 50.9819 down down correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20190927 0 20.8432 20.8432 20.8432 20.8432 90 19.3958
WPS.US iShares Trust 20190927 0 38.46 38.496 38.2956 38.32 2225 34.2653 down down correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20190927 0 38.281 38.35 38.281 38.33 3775 32.7612 up up correct
XAR.US SPDR S&P Aerospace & Defense ETF 20190927 0 108.67 108.7199 106.77 107.13 157087 105.1498 down down correct
XBI.US SPDR S&P Biotech ETF 20190927 0 77.32 78.62 75.9 76.45 9179633 76.2669 down down correct
XBUY.US Amplify ETF Trust 20190927 0 26.27 26.351 25.75 25.8755 2750 25.8198 down down correct
XCEM.US Columbia EM Core ex 20190927 0 25.62 25.62 25.62 25.62 51 24.2064
XDIV.US Metaurus Equity Component Trust 20190927 0 61.9 61.9 61.0852 61.1115 640 61.1115 down down correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20190927 0 7.31 7.4848 7.245 7.29 1662405 69.8014 down down correct
XHB.US SPDR S&P Homebuilders ETF 20190927 0 43.81 43.86 43.32 43.54 1513478 42.743 down down correct
XHE.US SPDR Series Trust 20190927 0 78.94 78.94 76.98 77.27 22300 77.2659 down down correct
XHS.US SPDR Series Trust 20190927 0 62.34 62.34 61.64 61.66 3000 60.0341 down down correct
XITK.US SPDR Series Trust 20190927 0 100.69 100.76 98.13 98.839 13100 98.6426 down down correct
XLB.US Materials Select Sector SPDR Fund 20190927 0 57.96 58.21 57.48 57.71 6186066 55.1565 down down correct
XLC.US Communication Services Select Sector SPDR Fund 20190927 0 49.92 49.93 48.89 49.27 1852969 48.3903 down down correct
XLE.US The Select Sector SPDR Trust 20190927 0 59.31 60.085 59.2 59.63 15632625 52.8956 up up correct
XLF.US Financial Select Sector SPDR Fund 20190927 0 28.19 28.29 27.92 28.07 73400531 26.7481 down down correct
XLG.US Invesco S&P 500 Top 50 ETF 20190927 0 212.52 212.79 210.21 211.17 57533 204.8932 down down correct
XLI.US Industrial Select Sector SPDR Fund 20190927 0 78.09 78.18 77.155 77.52 10226850 74.6028 down down correct
XLK.US Technology Select Sector SPDR Fund 20190927 0 80.77 80.94 79.09 79.69 12782303 77.8524 down down correct
XLP.US Consumer Staples Select Sector SPDR Fund 20190927 0 61.34 61.358 60.755 61.12 14293982 57.5141 down down correct
XLRE.US The Real Estate Select Sector SPDR Fund 20190927 0 39.62 39.64 38.98 39.29 3350711 36.4375 down down correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20190927 0 32.01 32.01 30.82 30.94 9500 30.1907 down down correct
XLU.US The Select Sector SPDR Trust 20190927 0 65.02 65.06 64.34 64.7 16614848 60.111 down down correct
XLV.US Health Care Select Sector SPDR Fund 20190927 0 90.03 90.16 89 89.33 10017320 86.1749 down down correct
XLY.US The Select Sector SPDR Trust 20190927 0 120.48 120.55 119.03 119.67 3557054 117.2423 down down correct
XME.US SPDR Series Trust 20190927 0 25.74 25.96 25.56 25.7 1638507 25.0078 down down correct
XMHQ.US Invesco S&P MidCap Quality ETF 20190927 0 49.49 49.52 49.44 49.52 700 48.4353 up up correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20190927 0 52.84 52.9 52.2301 52.45 204749 50.2313 down down correct
XMMO.US Invesco S&P MidCap Momentum ETF 20190927 0 58.69 58.69 57.56 57.86 48500 57.1083 down up incorrect
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20190927 0 32.19 32.21 32 32 5100 31.1356 down up incorrect
XNTK.US SPDR NYSE Technology ETF 20190927 0 73.65 73.65 71.451 71.9691 34876 71.276 down down correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20190927 0 22.24 22.81 22.23 22.51 25839543 85.4971 up up correct
XPH.US SPDR Series Trust 20190927 0 36.07 36.3121 35.7399 35.75 16660 35.1568 down up incorrect
XPP.US ProShares Ultra FTSE China 50 20190927 0 55.3 55.397 53.5413 53.98 13780 53.8586 down down correct
XRLV.US Invesco S&P 500 ex 20190927 0 39.53 39.53 39.0546 39.2226 6999 37.7786 down up incorrect
XRT.US SPDR S&P Retail ETF 20190927 0 42.06 42.525 41.795 42 4184212 40.5394 down down correct
XSD.US SPDR Series Trust 20190927 0 91.5 91.63 88.9 89.36 258781 88.7591 down down correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20190927 0 49.19 49.343 48.8056 49.04 177968 46.5593 down up incorrect
XSMO.US Invesco S&P SmallCap Momentum ETF 20190927 0 37.46 37.46 36.94 37.08 3700 36.4942 down up incorrect
XSOE.US WisdomTree Emerging Markets ex 20190927 0 28.03 28.03 27.3114 27.49 128837 26.709 down down correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20190927 0 30.68 30.69 30.32 30.45 8300 29.5011 down down correct
XSW.US SPDR S&P Software & Services ETF 20190927 0 94.62 94.62 91.58 92.29 42200 91.6751 down up incorrect
XTL.US SPDR Series Trust 20190927 0 67.11 67.11 66.65 66.92 3100 65.2077 down down correct
XTN.US SPDR S&P Transportation ETF 20190927 0 61.61 61.61 60.8 60.8 1500 59.3787 down down correct
XWEB.US SPDR S&P Internet ETF 20190927 0 79.29 79.29 77.141 77.885 1100 77.0993 down down correct
XYLD.US Global X Funds 20190927 0 49.04 49.04 48.26 48.42 43500 41.8939 down down correct
YANG.US Direxion Shares ETF Trust 20190927 0 55 57.73 54.46 56.97 946160 56.7379 up up correct
YCL.US ProShares Ultra Yen 20190927 0 57.11 57.2621 57.11 57.2621 512 57.2621 up up correct
YCS.US ProShares UltraShort Yen 20190927 0 74.67 74.74 74.3209 74.4446 591 74.4446 down down correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20190927 0 16.65 16.8 15.83 16.05 4169568 15.7258 down down correct
YLD.US Principal Exchange 20190927 0 40.24 40.24 40.1559 40.1796 845 18.1512 down down correct
YOLO.US AdvisorShares Trust 20190927 0 15.54 15.58 15.15 15.28 54000 13.859 down down correct
YXI.US ProShares Short FTSE China 50 20190927 0 20.04 20.35 19.99 20.25 14050 20.2094 up up correct
YYY.US Amplify ETF Trust 20190927 0 17.75 17.81 17.73 17.75 42041 14.5323
ZIG.US ETF Series Solutions 20190927 0 24.9 24.9 24.685 24.707 2300 24.6172 down down correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20190927 0 143.57 144.5 143.57 144.13 10108 138.4703 up up correct
ZSL.US ProShares Trust II 20190927 0 28.52 28.684 27.8 28.19 56423 112.76 down down correct
ZZZ.US TEST TICKER FOR UTP 20190927 0 20.63 21.13 20.63 20.85 99799 20.85 up up correct

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