CollectAI

close-nyse_etfs

2019/10/04

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAAU.US Goldman Sachs Physical Gold ETF 20191004 0 14.99 15.05 14.96 15.03 69929 15.03 up up correct
ACES.US ALPS Clean Energy ETF 20191004 0 30.4 30.7649 30.33 30.7649 40545 30.067 up up correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20191004 0 25.9003 25.9003 25.9003 25.9003 20 25.9003
ACWF.US iShares MSCI Global Multifactor ETF 20191004 0 28.4438 28.6571 28.4438 28.6571 2857 27.1902 up down incorrect
AFK.US VanEck Vectors Africa Index ETF 20191004 0 19.87 20.0657 19.75 20.035 4999 17.3726 up up correct
AFTY.US Pacer Funds Trust 20191004 0 16.61 16.775 16.61 16.775 869 15.532 up up correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20191004 0 113.68 113.8255 113.63 113.82 3331180 108.7831 up up correct
AGGY.US WisdomTree Trust 20191004 0 52.66 52.72 52.62 52.6812 779195 49.7008 up down incorrect
AGQ.US ProShares Trust II 20191004 0 30.8 31.4657 30.6695 31.3 205362 31.3 up up correct
AGZ.US iShares Agency Bond ETF 20191004 0 117.04 117.1199 117.01 117.04 34053 112.7676
AIEQ.US AI Powered Equity ETF 20191004 0 25.74 26.07 25.74 26.03 24082 25.8585 up down incorrect
AIIQ.US AI Powered International Equity ETF 20191004 0 24.6832 24.7264 24.6832 24.685 2327 23.7262 up up correct
AMJ.US JPMorgan Alerian MLP Index ETN 20191004 0 23.05 23.15 22.89 22.95 939329 19.1736 down down correct
AMLP.US ALPS ETF Trust 20191004 0 9.04 9.1 9 9.05 14165722 36.1158 up up correct
AMOM.US QRAFT AI 20191004 0 25.96 26.187 25.96 26.187 300 19.9503 up down incorrect
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20191004 0 14.5031 14.5031 14.5031 14.5031 0 12.0951
AMZA.US InfraCap MLP ETF 20191004 0 4.82 4.87 4.81 4.85 527399 34.7352 up up correct
AOA.US iShares Trust 20191004 0 53.99 54.388 53.99 54.37 31818 51.9356 up up correct
AOK.US iShares Core Conservative Allocation ETF 20191004 0 35.49 35.67 35.49 35.63 62968 34.0499 up up correct
AOM.US iShares Core Moderate Allocation ETF 20191004 0 38.92 39.0999 38.92 39.04 114279 37.3098 up up correct
AOR.US iShares Trust 20191004 0 45.37 45.69 45.37 45.67 44482 43.6158 up down incorrect
ARGT.US Global X Funds 20191004 0 22.87 23.155 22.862 23.13 21031 22.9809 up up correct
ARKF.US ARK ETF Trust 20191004 0 21.37 21.577 21.32 21.577 4800 21.2319 up up correct
ARKK.US ARK ETF Trust 20191004 0 41.64 41.9999 41.2949 41.97 231722 41.1569 up up correct
ARKW.US ARK Next Generation Internet ETF 20191004 0 48.1 48.6 47.83 48.6 45684 47.9771 up up correct
ASEA.US Global X Funds 20191004 0 15.42 15.435 15.35 15.435 1103 14.7285 up up correct
ASHR.US DBX ETF Trust 20191004 0 26.99 27.18 26.97 27.15 1176138 26.4273 up down incorrect
ASHS.US Xtrackers Harvest CSI 500 China 20191004 0 25.26 25.3873 25.26 25.34 4560 24.8969 up down incorrect
ASHX.US Xtrackers MSCI China A Inclusion Equity ETF 20191004 0 19.32 19.4 19.32 19.4 400 18.7429 up up correct
AUSF.US Global X Funds 20191004 0 24.6544 24.8289 24.6544 24.8289 4275 23.117 up down incorrect
AVDE.US American Century ETF Trust 20191004 0 49.05 49.099 49.05 49.099 20400 46.915 up up correct
AVDV.US American Century ETF Trust 20191004 0 48.69 48.76 48.69 48.76 71100 46.5637 up up correct
AVEM.US American Century ETF Trust 20191004 0 49.07 49.14 49.07 49.128 10400 46.875 up up correct
AVUS.US American Century ETF Trust 20191004 0 49.19 49.546 49.19 49.546 60700 48.0658 up up correct
AVUV.US American Century ETF Trust 20191004 0 48.65 48.715 48.17 48.715 54400 47.1241 up up correct
AWTM.US Tidal ETF Trust 20191004 0 50.37 50.37 50.37 50.37 0 48.7355
BAB.US Invesco Exchange 20191004 0 32.62 32.75 32.62 32.75 210138 30.6508 up up correct
BAL.US iPath Series B Bloomberg Cotton Subindex Total Return ETN 20191004 0 37.797 37.85 37.6 37.68 1500 37.68 down down correct
BAR.US GraniteShares Gold Trust 20191004 0 14.96 15.03 14.92 14.99 4617874 14.99 up up correct
BATT.US Amplify ETF Trust 20191004 0 10.439 10.439 10.41 10.415 1460 10.0625 down down correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20191004 0 23.62 24.0075 23.62 24.0075 3319 24.0075 up down incorrect
BBP.US ETFis Series Trust I 20191004 0 35.8 36.23 35.47 35.9216 2280 35.9216 up up correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20191004 0 23.6377 23.6377 23.6377 23.6377 3 21.1576
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20191004 0 22.05 22.1 22.0356 22.0752 22317 17.972 up up correct
BCM.US iPath Pure Beta Broad Commodity ETN 20191004 0 27.28 27.288 27.272 27.28 825 27.28
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20191004 0 19.655 19.655 19.655 19.655 0 15.8465
BDRY.US ETF Managers Group Commodity Trust I 20191004 0 20.4424 20.4424 20.2473 20.405 1401 20.405 down down correct
BFOR.US Barron's 400 ETF 20191004 0 38.97 39.3431 38.9302 39.3431 4423 38.3257 up up correct
BIBL.US Northern Lights Fund Trust IV 20191004 0 27.4528 27.63 27.4231 27.6294 32102 22.815 up up correct
BIL.US SPDR Bloomberg Barclays 1 20191004 0 91.47 91.48 91.47 91.48 926586 90.8361 up down incorrect
BIV.US Vanguard Intermediate 20191004 0 88.58 88.75 88.54 88.73 653236 82.726 up up correct
BIZD.US VanEck Vectors BDC Income ETF 20191004 0 15.94 16.0799 15.94 16.0563 73479 13.0259 up up correct
BKF.US iShares MSCI BRIC ETF 20191004 0 40.3664 40.57 40.34 40.52 5802 38.56 up up correct
BKLN.US Invesco Exchange 20191004 0 22.53 22.55 22.5132 22.52 3740717 20.7939 down down correct
BLES.US Northern Lights Fund Trust IV 20191004 0 27.1271 27.27 27.0195 27.2615 17693 24.2521 up up correct
BLHY.US Virtus ETF Trust II 20191004 0 23.69 23.735 23.68 23.735 1735 21.4483 up up correct
BLOK.US Amplify Transformational Data Sharing ETF 20191004 0 17.65 17.795 17.64 17.79 10248 17.102 up up correct
BLV.US Vanguard Long 20191004 0 103.79 104.18 103.72 104.1 322021 94.0214 up up correct
BNDC.US FlexShares Core Select Bond Fund 20191004 0 25.8 25.9 25.8 25.88 9842 24.5559 up up correct
BNKD.US MicroSectors U.S. Big Banks Index 20191004 0 404.11 404.11 404.11 404.11 10 404.11
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20191004 0 48.21 49.561 48.21 49.561 700 49.561 up down incorrect
BNO.US United States Brent Oil Fund LP 20191004 0 17.88 18.01 17.62 17.84 797475 17.84 down down correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20191004 0 12.48 13.5764 12.4001 13.07 609407 130.7 up up correct
BOND.US PIMCO Active Bond Exchange 20191004 0 109.04 109.1714 108.9199 109.14 299002 102.9265 up down incorrect
BOUT.US Innovator ETFs Trust 20191004 0 19.13 19.2428 18.9 19.2428 5750 19.2428 up up correct
BRF.US VanEck Vectors ETF Trust 20191004 0 23.32 23.67 23.22 23.67 20823 22.008 up down incorrect
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20191004 0 26.1 27.41 25.97 27.21 68666 881.3134 up up correct
BSV.US Vanguard Short 20191004 0 81.08 81.1335 81.055 81.11 1363086 78.097 up down incorrect
BTAL.US AGFiQ U.S. Market Neutral Anti 20191004 0 24.34 24.34 24.07 24.15 60424 23.9374 down down correct
BUL.US Pacer US Cash Cows Growth ETF 20191004 0 24.0537 24.0537 24.0537 24.0537 0 23.7289
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20191004 0 28.87 28.94 28.8692 28.94 88052 28.2926 up up correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20191004 0 30.4344 30.55 30.42 30.4803 14786 30.229 up up correct
BYLD.US iShares Yield Optimized Bond ETF 20191004 0 25.59 25.65 25.566 25.64 37002 24.0409 up up correct
BZQ.US ProShares Trust 20191004 0 25.28 25.37 24.42 24.55 58380 48.8648 down up incorrect
CANE.US Teucrium Sugar 20191004 0 6.78 6.78 6.71 6.74 27387 6.74 down down correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20191004 0 135.83 136.2242 135.83 136.2242 911 13.6224 up up correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20191004 0 21.815 21.815 21.815 21.815 251 20.4131
CCOR.US Core Alternative ETF 20191004 0 27.2861 27.39 27.1501 27.39 7829 26.6338 up up correct
CCX.US Skillsoft Corp. Class A Common 20191004 0 10.12 10.185 10.02 10.12 1447539 10.12
CEF.US Sprott Physical Gold and Silver Trust 20191004 0 14.53 14.62 14.47 14.56 382065 14.56 up up correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20191004 0 18.4 18.4599 18.4 18.4599 725 17.9983 up down incorrect
CGW.US Invesco Exchange 20191004 0 37.31 37.685 37.31 37.67 383828 35.9977 up up correct
CHAD.US Direxion Daily CSI 300 China A Share Bear 1X Shares 20191004 0 30.49 30.49 30.25 30.25 5800 30.1527 down down correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20191004 0 20.15 20.45 20.15 20.42 117670 20.0016 up up correct
CHGX.US ETF Series Solutions 20191004 0 21.36 21.491 21.32 21.491 1750 21.062 up up correct
CHIC.US Global X MSCI China Comm Services ETF 20191004 0 22.21 22.4 22.21 22.27 600 21.8184 up up correct
CHIE.US Global X MSCI China Energy ETF 20191004 0 10.435 10.435 10.435 10.435 52 9.696
CHIH.US Global X MSCI China Health Care ETF 20191004 0 15.9995 15.9995 15.9995 15.9995 38 15.8904
CHII.US Global X MSCI China Industrials ETF 20191004 0 12.48 12.48 12.48 12.48 2 12.0553
CHIK.US Global X MSCI China Information Technology ETF 20191004 0 17.3272 17.3272 17.3272 17.3272 29 16.9555
CHIM.US Global X MSCI China Materials ETF 20191004 0 14.39 14.39 14.39 14.39 73 13.5822
CHIQ.US Global X MSCI China Consumer Disc ETF 20191004 0 16.16 16.37 16.09 16.37 13289 16.2208 up up correct
CHIR.US Global X Funds 20191004 0 16.401 16.401 16.401 16.401 0 15.0425
CHIS.US Global X MSCI China Consumer Staples ETF 20191004 0 20.2339 20.2339 20.2339 20.2339 31 19.4124
CHIU.US Global X MSCI China Utilities ETF 20191004 0 15.15 15.15 15.15 15.15 0 14.183
CHIX.US Global X MSCI China Financials ETF 20191004 0 14.98 15.02 14.9001 15.02 9615 14.0894 up up correct
CLTL.US Invesco Exchange 20191004 0 105.678 105.7 105.67 105.6911 50422 104.278 up up correct
CMBS.US iShares Trust 20191004 0 53.88 53.98 53.73 53.91 73242 50.7939 up up correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20191004 0 44.2 44.2251 44.2 44.2251 288 37.1097 up down incorrect
CMF.US iShares Trust 20191004 0 61.41 61.5 61.41 61.43 71609 59.0859 up up correct
CN.US Xtrackers MSCI All China Equity ETF 20191004 0 31.78 31.9496 31.78 31.9493 2080 29.8194 up up correct
CNBS.US Amplify ETF Trust 20191004 0 18.29 18.29 17.963 17.963 8700 17.756 down down correct
CNRG.US SPDR Kensho Clean Power ETF 20191004 0 38.19 38.67 38.17 38.67 9300 37.4051 up up correct
CNXT.US VanEck Vectors ChinaAMC SME 20191004 0 26.01 26.28 26.01 26.2279 695 23.9533 up up correct
COM.US Direxion Shares ETF Trust 20191004 0 23.4199 23.42 23.3973 23.4022 2095 21.0812 down down correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20191004 0 23.55 23.6 23.531 23.59 6263 23.2304 up up correct
COPX.US Global X Copper Miners ETF 20191004 0 16.35 16.4999 16.34 16.44 21008 16.0826 up down incorrect
CORN.US Teucrium Commodity Trust 20191004 0 15.21 15.21 15.0737 15.1 31446 15.1 down down correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20191004 0 110.04 110.1799 109.91 110.13 38673 103.6511 up down incorrect
COW.US iPath Series B Bloomberg Livestock Subindex Total Return ETN 20191004 0 44.75 44.79 44.4 44.75 2600 44.75
CPER.US United States Copper Index Fund LP 20191004 0 15.89 16.0707 15.89 16.0707 3565 16.0707 up up correct
CPI.US IQ Real Return ETF 20191004 0 27.89 27.9397 27.89 27.9397 1092 27.0914 up up correct
CQQQ.US Invesco China Technology ETF 20191004 0 46.53 46.63 46.2589 46.48 29828 46.2526 down down correct
CRAK.US VanEck Vectors ETF Trust 20191004 0 27.67 28.0665 27.67 28.0665 656 26.3134 up up correct
CRBN.US iShares Trust 20191004 0 118.47 119.3159 118.35 119.3159 7152 114.2832 up up correct
CROC.US ProShares UltraShort Australian Dollar 20191004 0 60.05 60.24 60.05 60.1147 2231 60.1147 up up correct
CSD.US Invesco S&P Spin 20191004 0 44.9058 45.0053 44.86 45.0053 2057 43.7504 up up correct
CURE.US Direxion Shares ETF Trust 20191004 0 48.74 50.52 48.74 50.47 53496 50.2247 up up correct
CUT.US Invesco MSCI Global Timber ETF 20191004 0 25.21 25.4305 25.21 25.4305 9417 23.9789 up up correct
CVY.US Invesco Zacks Multi 20191004 0 21.76 21.8699 21.7 21.8533 10655 20.2764 up down incorrect
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20191004 0 52.19 52.41 52.06 52.4 655164 49.1894 up down incorrect
CWEB.US Direxion Shares ETF Trust 20191004 0 21.3502 21.6047 21.2727 21.56 15152 21.4874 up down incorrect
CWI.US SPDR MSCI ACWI ex 20191004 0 23.64 23.8 23.605 23.8 268104 22.3082 up up correct
CWS.US AdvisorShares Focused Equity ETF 20191004 0 34.8 34.9645 34.8 34.9645 405 34.6769 up up correct
CYB.US WisdomTree Chinese Yuan Strategy Fund 20191004 0 25.04 25.04 24.8116 24.98 912 22.8838 down down correct
CZA.US Invesco Zacks Mid 20191004 0 70.97 71.4791 70.7866 71.4791 35473 68.8662 up up correct
DBA.US Invesco DB Multi 20191004 0 15.84 15.85 15.76 15.77 249850 15.5206 down down correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20191004 0 27.01 27.1985 27.01 27.1985 1124 25.7177 up up correct
DBB.US Invesco DB Multi 20191004 0 14.53 14.65 14.53 14.65 46968 14.3839 up up correct
DBC.US Invesco DB Commodity Index Tracking Fund 20191004 0 14.98 15.02 14.91 15 2194210 14.7599 up up correct
DBE.US Invesco DB Energy Fund 20191004 0 13.26 13.27 13.13 13.2498 27886 13.0116 down down correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20191004 0 31.48 31.69 31.445 31.67 480707 29.8668 up down incorrect
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20191004 0 21.71 21.83 21.7 21.81 24000 20.6742 up up correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20191004 0 28.87 29.06 28.84 29.05 94423 27.5592 up up correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20191004 0 30.5 30.7312 30.5 30.7312 4778 29.4477 up down incorrect
DBGR.US Xtrackers MSCI Germany Hedged Equity ETF 20191004 0 25.9 26.06 25.895 26.0381 10349 24.8163 up up correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20191004 0 39.06 39.4079 39.06 39.39 146430 37.3714 up up correct
DBLV.US AdvisorShares DoubleLine Value Equity ETF 20191004 0 68.25 68.99 67.8 68.8165 16971 66.4746 up up correct
DBMF.US iM DBi Managed Futures Strategy ETF 20191004 0 27.994 27.994 27.994 27.994 0 25.4898
DBO.US Invesco DB Oil Fund 20191004 0 9.29 9.34 9.14 9.29 719213 9.138
DBP.US Invesco DB Precious Metals Fund 20191004 0 41.9295 41.9535 41.8141 41.88 9864 41.3397 down down correct
DBS.US Invesco DB Multi 20191004 0 25.68 25.68 25.626 25.626 501 25.2842 down down correct
DBV.US Invesco DB G10 Currency Harvest Fund 20191004 0 24.34 24.345 24.17 24.17 6036 23.8318 down down correct
DDG.US ProShares Trust 20191004 0 26.86 26.94 26.86 26.87 1151 26.8447 up up correct
DDM.US ProShares Ultra Dow30 20191004 0 47.3 48.36 47.26 48.28 497626 47.7889 up up correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20191004 0 26.6828 26.86 26.67 26.86 15370 24.8819 up up correct
DEEP.US Roundhill Acquirers Deep Value ETF 20191004 0 29.13 29.26 28.97 29.26 7974 26.7089 up up correct
DEF.US Invesco Defensive Equity ETF 20191004 0 53.18 53.7214 53.18 53.7 64524 51.8096 up up correct
DEM.US WisdomTree Trust 20191004 0 41.23 41.44 41.16 41.38 155437 36.9988 up up correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20191004 0 26.58 26.77 26.4265 26.77 107910 25.0926 up up correct
DEUS.US Xtrackers Russell US Multifactor ETF 20191004 0 33.8375 34.07 33.77 34.03 16645 32.8117 up up correct
DEW.US WisdomTree Global High Dividend Fund 20191004 0 45.1188 45.4728 45.1168 45.4728 1012 41.4688 up up correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20191004 0 54.51 54.93 54.5072 54.93 17623 51.634 up up correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20191004 0 54.32 56.2299 54.32 56.08 41483 54.306 up down incorrect
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20191004 0 68.22 68.85 68.22 68.82 12211 64.9371 up up correct
DGL.US Invesco DB Gold Fund 20191004 0 45.83 45.99 45.83 45.89 6726 44.9985 up up correct
DGP.US DB Gold Double Long ETN 20191004 0 30.2 30.55 30.2 30.41 5833 30.41 up up correct
DGRO.US iShares Core Dividend Growth ETF 20191004 0 38.24 38.7 38.22 38.68 1398431 36.6429 up up correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20191004 0 44.4 44.7362 44.33 44.7 169363 40.8887 up up correct
DGT.US SPDR Series Trust 20191004 0 81.39 81.9975 81.39 81.9954 1881 77.4987 up up correct
DGZ.US DB Gold Short ETN 20191004 0 11.61 12.44 11.61 12.44 854 12.44 up up correct
DHS.US WisdomTree U.S. High Dividend Fund 20191004 0 72.98 73.62 72.98 73.62 14105 67.2665 up up correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20191004 0 262.88 265.85 262.72 265.66 3229515 254.2638 up up correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20191004 0 20.8 20.84 20.77 20.82 72576 19.6305 up up correct
DIG.US ProShares Ultra Oil & Gas 20191004 0 22.09 22.21 21.62 22.16 129676 103.073 up up correct
DIM.US WisdomTree International MidCap Dividend Fund 20191004 0 59.214 59.6587 59.19 59.6348 8380 55.5633 up up correct
DIV.US Global X SuperDividend U.S. ETF 20191004 0 22.98 23.09 22.88 23.09 260613 19.8007 up down incorrect
DIVA.US AGFiQ Hedged Dividend Income Fund 20191004 0 23.995 23.995 23.995 23.995 2 22.9625
DIVO.US Amplify ETF Trust 20191004 0 30.1163 30.3158 30.073 30.3158 3783 26.4052 up up correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20191004 0 36.44 36.55 36.18 36.55 4698 33.8466 up up correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20191004 0 21.75 21.86 21.75 21.83 99298 21.83 up up correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20191004 0 96.91 98.02 96.91 97.99 77383 46.1793 up up correct
DLS.US WisdomTree International SmallCap Dividend Fund 20191004 0 62.42 62.99 62.42 62.99 51457 58.6738 up down incorrect
DMDV.US ETF Series Solutions 20191004 0 23.898 23.898 23.898 23.898 0 21.6497
DMRE.US Transamerica ETF Trust 20191004 0 46.789 46.789 46.789 46.789 0 45.185
DMRI.US DeltaShares S&P International Managed Risk ETF 20191004 0 47.51 47.7441 47.51 47.61 698 45.7216 up down incorrect
DMRL.US DeltaShares S&P 500 Managed Risk ETF 20191004 0 56.1205 56.4139 56.09 56.4139 1179 55.1078 up up correct
DMRM.US DeltaShares S&P 400 Managed Risk ETF 20191004 0 50.7541 51.0397 50.7541 51.0397 470 50.2188 up up correct
DMRS.US DeltaShares S&P 600 Managed Risk ETF 20191004 0 51.7 51.8159 51.38 51.8159 1467 51.1227 up down incorrect
DNL.US WisdomTree Global ex 20191004 0 57.5625 57.9104 57.5625 57.9104 3596 27.7797 up up correct
DOG.US ProShares Short Dow30 20191004 0 53.7 53.74 53.11 53.13 360039 52.9283 down down correct
DOL.US WisdomTree International LargeCap Dividend Fund 20191004 0 44.85 45.15 44.8201 45.14 18944 41.9032 up up correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20191004 0 35.46 35.7 35.31 35.7 202389 33.5169 up up correct
DOO.US WisdomTree International Dividend ex 20191004 0 39.46 39.7835 39.46 39.76 5798 35.8408 up up correct
DPST.US Direxion Shares ETF Trust 20191004 0 36 37.0971 35.03 37.04 20106 71.8581 up up correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20191004 0 88 95.25 87.37 90.28 326765 75.1844 up down incorrect
DRN.US Direxion Shares ETF Trust 20191004 0 29.65 30.17 29.65 30.15 46880 27.194 up up correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20191004 0 26.95 26.95 26.4392 26.5 1608 264.4436 down down correct
DRW.US WisdomTree Global ex 20191004 0 29.19 29.38 29.19 29.3767 8363 26.3579 up down incorrect
DSI.US iShares MSCI KLD 400 Social ETF 20191004 0 108.71 109.82 108.71 109.78 51610 53.2631 up up correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20191004 0 27.4397 27.5715 27.42 27.5715 1960 26.7751 up up correct
DTD.US WisdomTree U.S. Total Dividend Fund 20191004 0 96.97 97.965 96.97 97.965 16110 46.1091 up up correct
DTEC.US ALPS Disruptive Technologies ETF 20191004 0 28.67 28.9666 28.67 28.9666 6971 28.661 up down incorrect
DTH.US WisdomTree International High Dividend Fund 20191004 0 38.06 38.32 38.0207 38.305 19494 34.7435 up up correct
DTN.US WisdomTree U.S. Dividend ex 20191004 0 85.2 86.08 85.2 86.08 10799 79.5338 up up correct
DUG.US ProShares UltraShort Oil & Gas 20191004 0 46.11 46.95 45.8897 45.8897 13109 45.8108 down down correct
DUSL.US Direxion Shares ETF Trust 20191004 0 29.7474 29.7474 29.7474 29.7474 305 29.2728
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20191004 0 7.87 7.9 7.225 7.25 21905776 179.8428 down down correct
DVYE.US iShares Inc. 20191004 0 37.25 37.56 37.25 37.51 68664 32.5474 up up correct
DWM.US WisdomTree International Equity Fund 20191004 0 48.56 48.946 48.56 48.92 39890 45.4332 up up correct
DWMF.US WisdomTree International Multifactor Fund 20191004 0 24.58 24.6516 24.56 24.6516 4372 23.1346 up up correct
DWX.US SPDR S&P International Dividend ETF 20191004 0 38.74 38.865 38.64 38.8607 83396 35.2864 up up correct
DXD.US ProShares Trust 20191004 0 26.77 26.8 26.16 26.19 992759 26.0554 down down correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20191004 0 49.32 49.76 49.3 49.7 908009 46.5618 up up correct
DYNF.US BlackRock ETF Trust 20191004 0 26.22 26.4 26.22 26.399 1300 24.4689 up up correct
DZZ.US DB Gold Double Short ETN 20191004 0 4.26 4.28 4.225 4.265 4220 4.265 up up correct
EAGG.US iShares Trust 20191004 0 54.43 54.51 54.43 54.489 21575 52.452 up up correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20191004 0 24.6267 24.6836 24.6267 24.6836 1580 23.3142 up up correct
EBLU.US Ecofin Global Water ESG Fund 20191004 0 30.64 31.047 30.64 31.047 2400 30.2538 up up correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20191004 0 27.35 27.4927 27.35 27.48 67665 25.222 up up correct
ECLN.US First Trust EIP Carbon Impact ETF 20191004 0 20.98 20.98 20.98 20.98 100 20.0788
ECNS.US iShares Trust 20191004 0 38.64 38.805 38.64 38.805 1483 35.044 up up correct
ECON.US Columbia Emerging Markets Consumer ETF 20191004 0 21.87 22.0735 21.87 22.05 35027 21.3119 up up correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20191004 0 64.06 65.83 63.89 65.5 506188 64.2234 up up correct
EDIV.US SPDR Index Shares Funds 20191004 0 29.8 29.91 29.6758 29.88 30838 27.5704 up down incorrect
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20191004 0 20.2453 20.39 20.2453 20.39 4332 18.2068 up up correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20191004 0 23.95 24.16 23.9137 24.1589 60050 23.1294 up up correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20191004 0 144.56 145.5025 144.26 145.35 246396 132.8921 up up correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20191004 0 48.24 48.46 46.98 47.25 125823 47.0808 down down correct
EEH.US ELEMENTS Linked to SPECTRUM Large Cap U.S. Sector Momentum Index 20191004 0 21.66 21.66 21.66 21.66 1 21.66
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20191004 0 22.6 22.7484 22.56 22.63 35576 20.8035 up up correct
EEM.US iShares MSCI Emerging Markets ETF 20191004 0 40.67 41.05 40.625 40.97 54334699 38.7468 up up correct
EEMD.US AAM S&P Emerging Markets High Dividend Value ETF 20191004 0 20.837 20.837 20.837 20.837 19 18.5858
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20191004 0 16.09 16.09 16.09 16.09 0 15.4467
EEMS.US iShares MSCI Emerging Markets Small 20191004 0 41.88 42.52 41.88 42.5 150096 39.3416 up up correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20191004 0 60.0021 60.0021 60.0021 60.0021 2 56.846
EES.US WisdomTree U.S. SmallCap Earnings Fund 20191004 0 34.57 34.81 34.39 34.81 39046 33.468 up down incorrect
EET.US ProShares Ultra MSCI Emerging Markets 20191004 0 64.7128 65.3277 64.6 65.3277 37732 65.0753 up up correct
EEV.US ProShares Trust 20191004 0 45.13 45.23 44.34 44.4356 7874 44.3089 down down correct
EFA.US iShares MSCI EAFE ETF 20191004 0 63.72 64.2 63.675 64.17 19269604 60.0842 up up correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20191004 0 66.6993 66.6993 66.6993 66.6993 0 63.15
EFO.US ProShares Ultra MSCI EAFE 20191004 0 35.76 36.1331 35.715 36.1331 1604 36.1268 up up correct
EFU.US ProShares UltraShort MSCI EAFE 20191004 0 24.54 24.54 24.1114 24.1114 575 24.0771 down down correct
EFZ.US ProShares Short MSCI EAFE 20191004 0 26.735 26.76 26.571 26.5773 4072 26.45 down down correct
EGPT.US VanEck Vectors Egypt Index ETF 20191004 0 30.82 31.295 30.82 30.82 3019 28.7323
EIDO.US iShares MSCI Indonesia ETF 20191004 0 24.15 24.19 23.965 24.15 686738 23.3761
EINC.US VanEck Vectors Energy Income ETF 20191004 0 54.27 54.57 54.27 54.57 300 47.0555 up up correct
EIRL.US iShares Trust 20191004 0 40.5 40.7475 40.5 40.7291 13018 39.772 up up correct
EIS.US iShares MSCI Israel ETF 20191004 0 54.42 54.913 54.37 54.913 7189 53.2679 up down incorrect
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20191004 0 24.7901 24.898 24.79 24.8482 25038 24.6866 up up correct
EKAR.US Capital Link NextGen Vehicles & Technology ETF 20191004 0 19.5 19.5457 19.5 19.5457 100 19.0215 up up correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20191004 0 35 35.135 34.94 35.015 16061 31.3843 up down incorrect
EMAG.US VanEck Vectors Emerging Markets Aggregate Bond ETF 20191004 0 21.5469 21.575 21.5469 21.575 100 19.7296 up down incorrect
EMBH.US iShares Interest Rate Hedged Emerging Markets Bond ETF 20191004 0 24.1082 24.18 24.1082 24.18 779 22.66 up up correct
EMFM.US Global X Next Emerging & Frontier ETF 20191004 0 19.95 19.95 19.85 19.92 2577 18.9298 down up incorrect
EMLC.US VanEck Vectors ETF Trust 20191004 0 33.43 33.58 33.41 33.48 2606013 29.936 up up correct
EMLP.US First Trust North American Energy Infrastructure Fund 20191004 0 25.32 25.325 25.13 25.32 249448 22.9873
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20191004 0 21.47 21.585 21.45 21.5818 6057 20.4474 up up correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20191004 0 31.28 31.5074 31.28 31.45 13426 30.9928 up up correct
EMSG.US DBX ETF Trust 20191004 0 24.974 25.033 24.974 25.033 200 23.8969 up up correct
EMTY.US ProShares Trust 20191004 0 37.78 37.78 37.3997 37.4598 4401 37.3474 down down correct
ENFR.US Alerian Energy Infrastructure ETF 20191004 0 20.345 20.45 20.28 20.4455 25178 17.2402 up up correct
ENTR.US EntrepreneurShares Series Trust 20191004 0 16.6932 16.8849 16.69 16.8849 515 9.9092 up up correct
EPHE.US iShares MSCI Philippines ETF 20191004 0 33.39 34.99 33.17 33.41 247792 32.7696 up up correct
EPI.US WisdomTree India Earnings Fund 20191004 0 23.21 23.35 23.2084 23.34 1470897 22.7889 up up correct
EPOL.US iShares Trust 20191004 0 20.5 20.675 20.44 20.65 119906 19.6012 up up correct
EPP.US iShares MSCI Pacific ex Japan ETF 20191004 0 43.87 44.12 43.78 44.12 582888 40.5665 up up correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20191004 0 32.8731 33.17 32.81 33.12 16293 31.696 up up correct
EPU.US iShares MSCI Peru ETF 20191004 0 33.9 34.36 33.85 34.34 72694 32.23 up up correct
EPV.US ProShares UltraShort FTSE Europe 20191004 0 33.14 33.14 32.53 32.53 2431 32.447 down down correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20191004 0 31.28 31.55 31.23 31.55 12786 30.279 up down incorrect
EQL.US ALPS Equal Sector Weight ETF 20191004 0 74.22 74.7687 74.15 74.7687 1612 70.9648 up up correct
EQWL.US Invesco Exchange 20191004 0 56.1373 56.4038 56.1373 56.4038 2608 53.7062 up up correct
ERM.US First Trust Exchange 20191004 0 19.87 19.9985 19.87 19.9985 902 19.377 up down incorrect
ERSX.US Entrepreneurshares Series Trust 20191004 0 16.255 16.255 16.255 16.255 0 12.8721
ERTH.US Invesco Exchange 20191004 0 43.51 43.97 43.51 43.85 12400 37.8138 up up correct
ERUS.US iShares MSCI Russia ETF 20191004 0 38.53 38.53 38.29 38.37 106623 32.9444 down down correct
ERX.US Direxion Shares ETF Trust 20191004 0 14.05 14.185 13.62 14.12 1877971 133.7421 up down incorrect
ERY.US Direxion Daily Energy Bear 2X Shares 20191004 0 52.92 54.3888 52.3348 52.48 148016 52.351 down up incorrect
ESBA.US Empire State Realty OP L.P 20191004 0 13.79 13.85 13.66 13.85 15921 13.2599 up up correct
ESGN.US Columbia ETF Trust I 20191004 0 24.4143 24.4143 24.4143 24.4143 1 22.7128
ESGS.US Columbia ETF Trust I 20191004 0 27.5403 27.5403 27.5403 27.5403 0 25.7609
ETHO.US Etho Climate Leadership U.S. ETF 20191004 0 38.81 39.1984 38.81 39.1984 15322 38.54 up up correct
EUDG.US WisdomTree Trust 20191004 0 24.6751 24.6751 24.6751 24.6751 179 23.3142
EUFX.US ProShares Short Euro 20191004 0 46.4615 46.4615 46.395 46.395 300 46.395 down up incorrect
EUM.US ProShares Short MSCI Emerging Markets 20191004 0 19.23 19.26 19.07 19.09 162424 19.0209 down down correct
EUO.US ProShares Trust II 20191004 0 27.69 27.71 27.6 27.61 46109 27.61 down down correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20191004 0 24.3 24.7402 24.24 24.7402 5501 24.3397 up up correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20191004 0 58.08 58.6612 58.08 58.6612 16783 56.521 up down incorrect
EUSC.US WisdomTree Trust 20191004 0 29.5008 29.6788 29.5008 29.6788 1771 27.7653 up up correct
EVX.US VanEck Vectors ETF Trust 20191004 0 102.13 102.2942 101.8107 102.2942 492 101.2591 up down incorrect
EWA.US iShares MSCI Australia ETF 20191004 0 21.64 21.82 21.62 21.82 1304161 20.0561 up up correct
EWC.US iShares MSCI Canada ETF 20191004 0 28.23 28.29 28.1 28.29 1610392 26.7867 up down incorrect
EWCO.US Invesco S&P 500 Equal Weight Communication Services ETF 20191004 0 24.5055 24.6837 24.5055 24.6837 2608 23.9246 up up correct
EWD.US iShares MSCI Sweden ETF 20191004 0 28.35 28.63 28.28 28.63 207162 26.6236 up down incorrect
EWG.US iShares MSCI Germany ETF 20191004 0 26.2 26.44 26.1798 26.44 2054534 25.3791 up up correct
EWH.US iShares Inc. 20191004 0 22.56 22.61 22.39 22.53 12515587 21.1852 down down correct
EWI.US iShares MSCI Italy ETF 20191004 0 26.84 26.97 26.79 26.95 397979 25.5898 up up correct
EWJ.US iShares MSCI Japan ETF 20191004 0 56.2 56.74 56.19 56.72 5242473 54.2735 up up correct
EWK.US iShares MSCI Belgium ETF 20191004 0 18.51 18.67 18.51 18.66 8384 17.4975 up up correct
EWL.US iShares MSCI Switzerland ETF 20191004 0 36.75 37.03 36.75 37.03 705298 35.7514 up up correct
EWM.US iShares MSCI Malaysia ETF 20191004 0 27.52 27.59 27.46 27.54 520678 25.0392 up up correct
EWMC.US Invesco Exchange 20191004 0 61.38 61.9652 61.2495 61.9652 2168 60.1562 up up correct
EWN.US iShares MSCI Netherlands ETF 20191004 0 30.79 31.02 30.77 31.02 59968 30.2923 up up correct
EWO.US iShares MSCI Austria ETF 20191004 0 18.849 18.92 18.84 18.92 4635 18.1732 up down incorrect
EWP.US iShares MSCI Spain ETF 20191004 0 27.03 27.27 27.015 27.27 482816 25.1254 up up correct
EWQ.US iShares MSCI France ETF 20191004 0 29.31 29.5 29.29 29.5 500349 28.0141 up up correct
EWRE.US Invesco S&P 500 Equal Weight Real Estate ETF 20191004 0 31.75 31.8414 31.711 31.8414 6176 29.2467 up up correct
EWS.US iShares MSCI Singapore ETF 20191004 0 22.85 22.99 22.85 22.99 490474 20.5161 up up correct
EWSC.US Invesco Exchange 20191004 0 51.3176 51.8939 51.3 51.8939 2934 50.389 up up correct
EWT.US iShares MSCI Taiwan ETF 20191004 0 36.56 36.75 36.5 36.71 3490175 34.2142 up up correct
EWU.US iShares MSCI United Kingdom ETF 20191004 0 30.31 30.59 30.27 30.59 2584821 28.0157 up up correct
EWV.US ProShares UltraShort MSCI Japan 20191004 0 27.05 27.1 26.6632 26.6632 4881 26.6523 down down correct
EWW.US iShares MSCI Mexico ETF 20191004 0 42.48 43.68 42.48 43.64 4779128 41.6592 up up correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20191004 0 43.3 43.5799 43.2718 43.5 69724 40.5323 up up correct
EWY.US iShares MSCI South Korea ETF 20191004 0 55.54 56.16 55.54 56.12 3557611 53.3676 up down incorrect
EWZ.US iShares MSCI Brazil ETF 20191004 0 41.5 42.19 41.41 42.11 23666367 37.5694 up up correct
EXI.US iShares Global Industrials ETF 20191004 0 88.63 89.4069 88.62 89.4069 3657 86.3591 up up correct
EZA.US iShares MSCI South Africa ETF 20191004 0 48.04 48.62 47.96 48.45 241619 40.6633 up up correct
EZJ.US ProShares Ultra MSCI Japan 20191004 0 34.37 34.6105 34.08 34.6105 1210 34.6105 up up correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20191004 0 38.41 38.67 38.191 38.67 68033 37.2318 up up correct
FAN.US First Trust Global Wind Energy ETF 20191004 0 13.07 13.16 13.0595 13.15 25210 12.6644 up up correct
FAS.US Direxion Shares ETF Trust 20191004 0 71.82 74.83 71.82 74.61 898817 73.0903 up up correct
FAZ.US Direxion Shares ETF Trust 20191004 0 37.28 37.355 35.63 35.74 996594 285.0056 down down correct
FBGX.US UBS AG FI Enhanced Large Cap Growth ETN 20191004 0 269.99 276.2504 269.99 276.2504 2828 276.2504 up up correct
FBND.US Fidelity Total Bond ETF 20191004 0 52.02 52.07 51.96 52.07 257837 48.777 up up correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20191004 0 123.47 123.91 122.1382 123.82 101937 123.82 up up correct
FCG.US First Trust Natural Gas ETF 20191004 0 10.92 11 10.69 10.9 544800 10.0714 down down correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20191004 0 32.64 33.0061 32.64 32.99 26131 32.4518 up up correct
FCOR.US Fidelity Merrimack Street Trust 20191004 0 53.28 53.46 53.28 53.46 15146 50.4519 up down incorrect
FDD.US First Trust Exchange 20191004 0 12.42 12.51 12.42 12.51 69685 11.4658 up down incorrect
FDHY.US Fidelity High Yield Factor ETF 20191004 0 52.485 52.5196 52.4552 52.4982 5451 45.9673 up up correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20191004 0 44.98 45.25 44.87 45.23 66800 44.4216 up up correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20191004 0 30.23 30.5624 30.2 30.55 123649 27.597 up up correct
FDLO.US Fidelity Low Volatility Factor ETF 20191004 0 36.24 36.5963 36.23 36.59 24483 35.4995 up up correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20191004 0 44.3 44.5182 44.1028 44.5182 10879 42.9907 up up correct
FDMO.US Fidelity Momentum Factor ETF 20191004 0 34.64 35.012 34.55 35.012 629787 34.3464 up up correct
FDN.US First Trust Exchange 20191004 0 131.97 132.93 131.1356 132.76 349983 132.76 up down incorrect
FDRR.US Fidelity Dividend ETF for Rising Rates 20191004 0 31.55 31.8875 31.55 31.88 31219 29.9952 up up correct
FDVV.US Fidelity High Dividend ETF 20191004 0 29.67 29.9301 29.61 29.92 95291 27.7423 up up correct
FENY.US Fidelity MSCI Energy Index ETF 20191004 0 15.21 15.27 15.0757 15.26 302631 13.4062 up up correct
FEUL.US Credit Suisse FI Enhanced Europe 50 Exchange Traded Notes (ETNs) 20191004 0 85.42 87.1171 85.42 87.1171 727 87.1171 up up correct
FEZ.US SPDR EURO STOXX 50 ETF 20191004 0 36.68 36.94 36.62 36.94 2341366 35.0075 up down incorrect
FFIU.US Fieldstone UVA Unconstrained Medium 20191004 0 25.7278 25.7278 25.695 25.695 1000 24.2568 down down correct
FFTY.US Innovator ETFs Trust 20191004 0 32 32.58 31.99 32.56 122893 32.56 up down incorrect
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20191004 0 22.26 22.4427 22.25 22.44 88771 19.4871 up up correct
FHLC.US Fidelity MSCI Health Care Index ETF 20191004 0 42.88 43.395 42.8 43.37 56042 42.1538 up up correct
FIDI.US Fidelity International High Dividend ETF 20191004 0 19.672 19.7743 19.666 19.7743 3986 18.1628 up up correct
FIDU.US Fidelity Covington Trust 20191004 0 38.5 38.86 38.47 38.86 24378 37.7024 up up correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20191004 0 153.7375 153.7375 153.7375 153.7375 171 153.7375
FIHD.US UBS AG FI Enhanced Global High Yield ETN 20191004 0 175.52 179.22 174.9985 179.22 14244 179.22 up up correct
FILL.US iShares MSCI Global Energy Producers ETF 20191004 0 18.2999 18.2999 18.1006 18.2068 8141 16.1667 down down correct
FISK.US Empire State Realty OP L.P 20191004 0 13.74 13.8 13.74 13.8 4992 13.2459 up up correct
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20191004 0 31.62 31.64 31.602 31.62 4000 29.8678
FITE.US SPDR S&P Kensho Future Security ETF 20191004 0 36.35 36.852 36.34 36.852 700 35.9369 up up correct
FIVA.US Fidelity International Value Factor ETF 20191004 0 20.63 20.66 20.605 20.6464 1058 19.2379 up up correct
FIVG.US Defiance 5G Next Gen Connectivity ETF 20191004 0 23.88 24.12 23.829 24.11 27800 23.5887 up down incorrect
FIW.US First Trust Exchange 20191004 0 54.39 55.1 54.39 55.09 43325 54.4191 up down incorrect
FLAU.US Franklin FTSE Australia ETF 20191004 0 24.77 24.9418 24.77 24.9418 818 22.9062 up up correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20191004 0 20.5972 20.5972 20.5972 20.5972 42 19.4483
FLBR.US Franklin FTSE Brazil ETF 20191004 0 26.1321 26.1321 26.1321 26.1321 138 23.2137
FLCA.US Franklin Templeton ETF Trust 20191004 0 25.0902 25.0902 25.0902 25.0902 81 23.6175
FLCB.US Franklin Templeton ETF Trust 20191004 0 25.4 25.405 25.39 25.405 8500 23.9842 up up correct
FLCH.US Franklin FTSE China ETF 20191004 0 21.9 22 21.7751 21.961 13379 21.0293 up up correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20191004 0 25.79 25.8 25.74 25.8 1817 23.8978 up up correct
FLEE.US Franklin FTSE Europe ETF 20191004 0 22.8475 22.8475 22.83 22.83 1204 21.2259 down up incorrect
FLEH.US Franklin FTSE Europe Hedged ETF 20191004 0 23.4613 23.54 23.4613 23.54 200 21.3408 up up correct
FLFR.US Franklin FTSE France ETF 20191004 0 24.442 24.442 24.442 24.442 85 23.1335
FLGB.US Franklin FTSE United Kingdom ETF 20191004 0 22.58 22.751 22.5544 22.751 4633 20.9942 up up correct
FLGE.US Credit Suisse FI Large Cap Growth Enhanced ETN 20191004 0 269.74 275.93 269.74 275.8243 3605 275.8243 up up correct
FLGR.US Franklin FTSE Germany ETF 20191004 0 20.57 20.5824 20.57 20.5824 199 19.4272 up up correct
FLHK.US Franklin FTSE Hong Kong ETF 20191004 0 23.4238 23.5818 23.4238 23.5818 376 21.8602 up down incorrect
FLIN.US Franklin FTSE India ETF 20191004 0 21.63 21.6965 21.63 21.6965 1507 21.0112 up up correct
FLIY.US Franklin FTSE Italy ETF 20191004 0 22.58 22.68 22.58 22.68 596 21.0318 up up correct
FLJH.US Franklin Templeton ETF Trust 20191004 0 23.445 23.5435 23.445 23.5435 239 23.2412 up up correct
FLJP.US Franklin FTSE Japan ETF 20191004 0 24.73 24.94 24.72 24.93 24648 23.6893 up up correct
FLKR.US Franklin FTSE South Korea ETF 20191004 0 19.3599 19.4176 19.3293 19.4 7599 18.4493 up up correct
FLLA.US Franklin FTSE Latin America ETF 20191004 0 25.9279 26.2917 25.9279 26.2917 538 23.6885 up up correct
FLLV.US Franklin Templeton ETF Trust 20191004 0 35.79 36.4133 35.79 36.4133 1704 35.1497 up up correct
FLM.US First Trust Exchange 20191004 0 45.8151 46.1788 45.8151 46.1788 101 43.7117 up up correct
FLMB.US Franklin Liberty Federal Tax 20191004 0 26.2917 26.3 26.2917 26.3 1012 25.1677 up down incorrect
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20191004 0 25.665 25.665 25.665 25.665 3 24.4279
FLMX.US Franklin FTSE Mexico ETF 20191004 0 22.2425 22.2425 22.2425 22.2425 96 20.8318
FLQD.US Franklin LibertyQ Global Dividend ETF 20191004 0 28.6944 28.8375 28.6944 28.8375 1073 26.7803 up up correct
FLQE.US Franklin LibertyQ Emerging Markets ETF 20191004 0 28.7393 28.9359 28.7393 28.9359 6140 25.7319 up down incorrect
FLQG.US Franklin LibertyQ Global Equity ETF 20191004 0 31.37 31.37 31.37 31.37 300 29.2908
FLQH.US Franklin LibertyQ International Equity Hedged ETF 20191004 0 25.559 25.74 25.559 25.74 1110 22.887 up up correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20191004 0 30.69 30.7 30.68 30.68 1566529 30.0066 down down correct
FLRT.US Pacer Funds Trust 20191004 0 48.7841 48.7841 48.7841 48.7841 13 45.1097
FLRU.US Franklin FTSE Russia ETF 20191004 0 26.2558 26.2653 26.2558 26.2653 387 22.2593 up up correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20191004 0 25.3485 25.3485 25.3485 25.3485 81 23.932
FLSW.US Franklin FTSE Switzerland ETF 20191004 0 25.2668 25.2668 25.2668 25.2668 144 24.1356
FLTB.US Fidelity Merrimack Street Trust 20191004 0 51.208 51.22 51.19 51.205 4059 49.6984 down down correct
FLTR.US VanEck Vectors ETF Trust 20191004 0 25.2 25.22 25.2 25.22 61451 24.5374 up up correct
FLTW.US Franklin FTSE Taiwan ETF 20191004 0 25.98 26.1113 25.98 26.1113 373 24.2003 up up correct
FLZA.US Franklin FTSE South Africa ETF 20191004 0 25.1882 25.1882 25.1882 25.1882 33 21.4681
FM.US iShares MSCI Frontier and Select EM ETF 20191004 0 27.93 28.15 27.93 28.11 68644 26.4602 up up correct
FMAT.US Fidelity MSCI Materials Index ETF 20191004 0 31.285 31.419 31.241 31.39 7601 30.0547 up up correct
FMF.US First Trust Managed Futures Strategy Fund 20191004 0 44.304 44.34 44.304 44.34 166 42.4785 up up correct
FNCL.US Fidelity MSCI Financials Index ETF 20191004 0 39.18 39.8261 39.17 39.8 99974 37.7694 up up correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20191004 0 36.82 37.12 36.6863 37.12 172757 35.9053 up up correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20191004 0 38.29 38.5469 38.19 38.5469 5077 36.6191 up up correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20191004 0 30.26 30.54 30.26 30.52 113766 28.5708 up up correct
FNDE.US Schwab Strategic Trust 20191004 0 27.25 27.44 27.2266 27.4 133842 24.8545 up up correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20191004 0 26.88 27.065 26.856 27.05 331139 24.9411 up up correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20191004 0 38.56 38.98 38.56 38.94 285063 36.9347 up up correct
FNGD.US MicroSectors FANG+ Index 20191004 0 20.82 21.2 20.4707 20.5 57264 4100 down down correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20191004 0 37.7323 37.7323 37.7323 37.7323 0 7.5465
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20191004 0 33.79 34.5702 33.45 34.37 89629 3.437 up up correct
FNGZ.US MicroSectors FANG+ Index 20191004 0 44.92 45.31 44.5817 44.5817 800 44.5817 down up incorrect
FNI.US First Trust Chindia ETF 20191004 0 34.27 34.365 34.16 34.35 5143 34.1829 up up correct
FOVL.US iShares Trust 20191004 0 47.11 47.498 47.11 47.498 300 44.093 up up correct
FPE.US First Trust Preferred Securities and Income ETF 20191004 0 19.7 19.76 19.7 19.75 825552 17.6896 up down incorrect
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20191004 0 19.69 19.69 19.6101 19.6592 91865 17.625 down down correct
FPX.US First Trust US Equity Opportunities ETF 20191004 0 74.83 75.39 74.62 75.36 116049 74.7695 up down incorrect
FQAL.US Fidelity Quality Factor ETF 20191004 0 34.4406 34.8114 34.4406 34.8092 7184 33.7176 up down incorrect
FREL.US Fidelity Covington Trust 20191004 0 27.83 27.95 27.81 27.94 189354 25.8997 up up correct
FRI.US First Trust S&P REIT Index Fund 20191004 0 26.61 26.7 26.568 26.7 23355 25.1785 up up correct
FRLG.US Large Cap Growth Index 20191004 0 117.25 119.7443 117.25 119.7443 11641 119.7443 up up correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20191004 0 20.5 20.54 20.48 20.51 108009 19.7908 up up correct
FSMD.US Fidelity Covington Trust 20191004 0 24.686 24.756 24.686 24.756 400 24.0183 up up correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20191004 0 36.11 36.58 36.11 36.58 70898 34.5315 up up correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20191004 0 63.2 63.9395 63.2 63.87 158243 62.5348 up up correct
FTSD.US Franklin ETF Trust 20191004 0 94.73 94.77 94.68 94.73 17414 91.7274
FUMB.US First Trust Ultra Short Duration Municipal ETF 20191004 0 20.09 20.1 20.07 20.07 13500 19.7272 down down correct
FUTY.US Fidelity MSCI Utilities Index ETF 20191004 0 41.97 42.54 41.89 42.51 213517 39.6288 up up correct
FVAL.US Fidelity Value Factor ETF 20191004 0 33.5299 33.82 33.456 33.77 14647 32.4611 up up correct
FVD.US First Trust Value Line Dividend Index Fund 20191004 0 34.05 34.43 34.0421 34.39 1029944 32.6665 up up correct
FWDB.US AdvisorShares FolioBeyond Smart Core Bond ETF 20191004 0 25.8 25.8 25.8 25.8 2 24.5411
FXA.US Invesco CurrencyShares Australian Dollar Trust 20191004 0 67.62 67.72 67.62 67.69 5539 67.6657 up up correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20191004 0 119.19 119.65 119.09 119.65 21788 119.65 up up correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20191004 0 74.13 74.13 74 74.11 18406 73.8592 down down correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20191004 0 41.11 41.31 40.92 41.29 100447 40.6481 up up correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20191004 0 104.11 104.37 104.11 104.32 77257 104.32 up up correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20191004 0 92.81 92.97 92.5 92.9016 32280 92.9016 up up correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20191004 0 47.12 47.52 47.056 47.52 16653 45.8184 up up correct
FXH.US First Trust Health Care AlphaDEX Fund 20191004 0 73.17 73.68 72.884 73.66 51977 73.66 up up correct
FXI.US iShares Trust 20191004 0 40.01 40.27 39.88 40.24 23737174 38.0326 up up correct
FXL.US First Trust Technology AlphaDEX Fund 20191004 0 65.19 65.9 65.09 65.9 962453 65.7334 up down incorrect
FXN.US First Trust Energy AlphaDEX Fund 20191004 0 9.51 9.54 9.305 9.44 80233 8.7203 down down correct
FXO.US First Trust Financials AlphaDEX Fund 20191004 0 30.8 31.185 30.7633 31.1608 245931 29.2724 up up correct
FXP.US ProShares UltraShort FTSE China 50 20191004 0 67.44 67.9331 66.67 66.72 57720 66.568 down up incorrect
FXU.US First Trust Utilities AlphaDEX Fund 20191004 0 28.95 29.32 28.95 29.29 107059 27.2691 up up correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20191004 0 88.99 89.03 88.79 89 30177 89 up up correct
FXZ.US First Trust Exchange 20191004 0 35.67 35.9 35.5077 35.9 14484 34.5733 up up correct
GAL.US SPDR SSgA Global Allocation ETF 20191004 0 38.3601 38.532 38.3601 38.532 6514 35.9805 up up correct
GAMR.US ETF Managers Trust 20191004 0 41.07 41.53 41.07 41.44 9381 40.7621 up up correct
GAZ.US iPath Series B Bloomberg Natural Gas Subindex Total ReturnSM ETN 20191004 0 31.32 31.32 31.0285 31.0285 170 31.0285 down up incorrect
GBIL.US Goldman Sachs Access Treasury 0 20191004 0 100.3 100.31 100.29 100.3 116638 98.9578
GCC.US WisdomTree Continuous Commodity Index Fund 20191004 0 17.62 17.62 17.55 17.57 22114 16.0074 down down correct
GCE.US Claymore CEF GS Connect ETN 20191004 0 0.47 0.47 0.47 0.47 10000 0.47
GDMA.US Alpha Architect ETF Trust 20191004 0 26.04 26.04 26.04 26.04 0 25.2534
GDX.US VanEck Vectors Gold Miners ETF 20191004 0 27.15 27.91 27.14 27.87 59019217 27.0577 up down incorrect
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20191004 0 37.23 38.29 37.18 38.24 13608435 36.7879 up up correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20191004 0 31.15 31.54 31.15 31.51 217975 29.746 up up correct
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20191004 0 48.8686 48.9748 48.8615 48.9748 25619 43.9919 up up correct
GIGB.US Goldman Sachs ETF Trust 20191004 0 52.59 52.75 52.59 52.745 48331 49.8093 up up correct
GII.US SPDR S&P Global Infrastructure ETF 20191004 0 52.77 53.17 52.77 53.17 22923 49.5854 up up correct
GLCN.US VanEck Vectors ETF Trust 20191004 0 38.59 38.59 38.59 38.59 0 31.8233
GLD.US SPDR Gold Trust 20191004 0 141.48 142.31 141.14 141.9 9689966 141.9 up up correct
GLDM.US World Gold Trust 20191004 0 14.98 15.065 14.95 15.02 1277550 15.02 up up correct
GLIF.US AGFiQ Global Infrastructure ETF 20191004 0 25.794 25.794 25.794 25.794 0 24.4845
GLIN.US VanEck Vectors ETF Trust 20191004 0 31.59 31.59 31.32 31.5 23228 31.0113 down up incorrect
GLL.US ProShares Trust II 20191004 0 53.98 54.18 53.4 53.68 21844 53.68 down up incorrect
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20191004 0 73.84 74.09 73.5 73.8997 14055 73.8997 up up correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20191004 0 93.17 93.705 92.84 93.63 13705 88.7655 up down incorrect
GNAF.US MicroSectors FANG+ Index Inverse ETN 20191004 0 49.5923 49.5923 49.5923 49.5923 0 49.5923
GNR.US SPDR S&P Global Natural Resources ETF 20191004 0 41.77 42.09 41.681 42.09 36667 38.6566 up up correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20191004 0 15.59 16.07 15.59 16.06 41280 15.7145 up up correct
GOEX.US Global X Funds 20191004 0 24.58 24.97 24.5391 24.97 4530 23.8245 up up correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20191004 0 65.34 65.5025 65.2865 65.5025 4127 60.8963 up down incorrect
GREK.US Global X MSCI Greece ETF 20191004 0 8.91 8.95 8.8573 8.94 284478 25.6212 up up correct
GRES.US IndexIQ ETF Trust 20191004 0 25.99 26.1169 25.99 26.1169 1557 23.3504 up up correct
GRN.US iPath Series B Carbon ETN 20191004 0 46.0339 46.0339 45.9444 45.9444 153 45.9444 down up incorrect
GRNB.US VanEck Vectors ETF Trust 20191004 0 26.82 26.8319 26.79 26.83 854 25.592 up up correct
GRU.US ELEMENTS Linked to the MLCX Grains Index 20191004 0 3.1 3.1 3.0483 3.06 10673 3.06 down down correct
GSEU.US Goldman Sachs ETF Trust 20191004 0 28.41 28.6043 28.4 28.6043 1052 27.0476 up up correct
GSG.US iShares S&P GSCI Commodity 20191004 0 14.91 14.95 14.79 14.88 218876 14.7045 down down correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20191004 0 27.67 27.9 27.67 27.86 156982 26.4961 up up correct
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20191004 0 31.8 32.0078 31.8 32.0078 1631 30.4508 up up correct
GSLC.US Goldman Sachs ETF Trust 20191004 0 58.84 59.48 58.84 59.42 294328 57.5046 up down incorrect
GSP.US iPath S&P GSCI Total Return Index ETN 20191004 0 14.0482 14.06 13.98 14.01 11289 14.01 down up incorrect
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20191004 0 42.9929 43.26 42.62 43.1996 32628 42.0352 up up correct
GSY.US Invesco Ultra Short Duration ETF 20191004 0 50.47 50.48 50.45 50.47 580675 49.0745
GTO.US Invesco Total Return Bond ETF 20191004 0 54.61 54.77 54.61 54.77 18677 51.0597 up up correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20191004 0 30.21 30.47 30.195 30.45 234604 28.1372 up up correct
GURU.US Global X Guru Index ETF 20191004 0 32.7419 32.8899 32.6651 32.8858 3283 31.8752 up up correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20191004 0 2.9 2.91 2.66 2.82 17570983 1123.3774 down down correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20191004 0 54.84 55.6221 54.84 55.6221 7305 55.4889 up down incorrect
GWX.US SPDR S&P International Small Cap ETF 20191004 0 28.97 29.27 28.97 29.2633 122023 27.3054 up up correct
GXC.US SPDR Index Shares Funds 20191004 0 90.4 91.18 90.3 91.02 32307 88.1324 up up correct
GXF.US Global X FTSE Nordic Region ETF 20191004 0 19.87 19.9673 19.86 19.8923 4366 19.4324 up up correct
GXG.US Global X MSCI Colombia ETF 20191004 0 8.97 9.07 8.97 9.04 72100 33.958 up up correct
GYLD.US Arrow Dow Jones Global Yield ETF 20191004 0 15.741 15.7799 15.7116 15.7116 2923 13.4628 down down correct
HACK.US ETF Series Solutions 20191004 0 37.42 37.71 37.19 37.64 97228 36.7564 up up correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20191004 0 25.61 25.61 25.61 25.61 0 24.8303
HAP.US VanEck Vectors Natural Resources ETF 20191004 0 34.298 34.5558 34.298 34.5558 769 32.1247 up up correct
HAUZ.US DBX ETF Trust 20191004 0 28.52 28.83 28.52 28.77 27400 25.7457 up up correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20191004 0 26.4 26.549 26.376 26.5314 7656 24.9315 up up correct
HDAW.US DBX ETF Trust 20191004 0 23.8213 23.9102 23.8213 23.9102 20841 21.5602 up up correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20191004 0 22.11 22.274 22.11 22.274 145384 20.2249 up up correct
HDG.US ProShares Hedge Replication ETF 20191004 0 45.0024 45.14 44.98 45.14 1190 45.0051 up up correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20191004 0 6.78 6.82 6.72 6.735 184316 66.6049 down down correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20191004 0 32.92 33.1 32.9113 33.1 50365 31.2112 up up correct
HDV.US iShares Core High Dividend ETF 20191004 0 92.11 93.1 92.11 93.01 260189 85.0527 up up correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20191004 0 64.82 65.42 64.74 65.42 740129 62.0977 up up correct
HEWC.US iShares Trust 20191004 0 26.384 26.5244 26.3635 26.5244 1226 23.7431 up up correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20191004 0 30.6 30.86 30.59 30.86 227557 29.4789 up up correct
HEWU.US iShares Trust 20191004 0 23.1914 23.3243 23.1909 23.3243 204109 21.3486 up up correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20191004 0 29.93 30.16 29.91 30.15 944640 27.9047 up up correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20191004 0 19.9062 19.972 19.89 19.97 6777 18.8279 up up correct
HIPS.US GraniteShares HIPS US High Income ETF 20191004 0 16.41 16.5142 16.41 16.5119 1728 13.5757 up up correct
HJPX.US iShares Currency Hedged JPX 20191004 0 28.0175 28.0175 28.0175 28.0175 23 26.6067
HMOP.US Hartford Municipal Opportunities ETF 20191004 0 42.16 42.16 42.125 42.125 794 39.0477 down down correct
HOLD.US AdvisorShares Trust 20191004 0 99.85 99.85 99.85 99.85 31 97.2928
HOMZ.US ETF Series Solutions 20191004 0 28.12 28.2753 28.089 28.2753 2753 26.8001 up up correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20191004 0 28.61 28.7993 28.61 28.7993 1181 26.706 up up correct
HSPX.US Global X S&P 500 Covered Call ETF 20191004 0 2366.8 2395.716 2362.8 2394.35 19863 2386.9797 up up correct
HTAB.US Hartford Exchange 20191004 0 21.164 21.164 21.155 21.155 1400 20.5465 down down correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20191004 0 23.22 23.384 23.15 23.384 1600 23.384 up up correct
HTRB.US Hartford Total Return Bond ETF 20191004 0 41.6824 41.7699 41.6561 41.755 75014 38.0064 up down incorrect
HTUS.US Exchange Traded Concepts Trust 20191004 0 25.3183 25.3183 25.3183 25.3183 106 24.0323
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20191004 0 27.13 27.3699 27.11 27.3699 112270 26.4552 up up correct
HYDW.US DBX ETF Trust 20191004 0 50.34 50.342 50.331 50.342 800 46.0019 up up correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20191004 0 23.15 23.32 23.1201 23.17 44048 20.5343 up up correct
HYG.US iShares Trust 20191004 0 86.27 86.44 86.2044 86.43 18168529 77.7142 up down incorrect
HYGH.US iShares U.S. ETF Trust 20191004 0 86.94 87.02 86.835 87.01 20845 79.4591 up up correct
HYGV.US FlexShares Trust 20191004 0 47.76 47.85 47.7 47.778 13700 41.9904 up up correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20191004 0 49.55 49.65 49.51 49.65 569259 35.4708 up up correct
HYLD.US Exchange Listed Funds Trust 20191004 0 33.66 33.8947 33.66 33.66 19552 28.6401
HYLV.US IQ S&P High Yield Low Volatility Bond ETF 20191004 0 25.16 25.22 25.16 25.1921 1377 23.1223 up up correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20191004 0 59.34 59.4387 59.2601 59.33 91889 54.8692 down down correct
HYS.US PIMCO 0 20191004 0 98.98 99.09 98.92 98.99 289065 90.0412 up up correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20191004 0 47.8158 47.9346 47.8158 47.9346 109 41.2048 up up correct
IAI.US iShares U.S. Broker 20191004 0 60.65 61.68 60.6046 61.68 31671 59.3445 up up correct
IAK.US iShares U.S. Insurance ETF 20191004 0 69.91 70.9463 69.91 70.9463 1392 67.2616 up down incorrect
IAT.US iShares U.S. Regional Banks ETF 20191004 0 44.88 45.51 44.63 45.5 102973 42.6185 up up correct
IAU.US iShares Gold Trust 20191004 0 14.36 14.44 14.33 14.41 26369573 28.7004 up down incorrect
IBCE.US iShares iBonds Mar 2023 Term Corporate ex 20191004 0 24.705 24.705 24.705 24.705 0 23.4711
IBD.US Northern Lights Fund Trust IV 20191004 0 25.79 25.96 25.79 25.8987 29950 24.9218 up down incorrect
IBDD.US iShares iBonds Mar 2023 Term Corporate ETF 20191004 0 26.9242 26.98 26.9242 26.945 2914 25.5763 up up correct
IBDM.US iShares Trust 20191004 0 24.98 25.02 24.98 25.01 84886 24.0876 up up correct
IBDN.US iShares Trust 20191004 0 25.35 25.4 25.35 25.38 124062 24.1691 up up correct
IBDO.US iShares iBonds Dec 2023 Term Corporate ETF 20191004 0 25.68 25.7 25.65 25.68 112088 24.3685
IBDP.US iShares iBonds Dec 2024 Term Corporate ETF 20191004 0 25.78 25.81 25.75 25.8 136152 24.5072 up up correct
IBDQ.US iShares iBonds Dec 2025 Term Corporate ETF 20191004 0 26.04 26.04 25.98 26.03 44591 24.6647 down down correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20191004 0 25.54 25.58 25.505 25.55 37342 24.1743 up up correct
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20191004 0 26.04 26.07 25.965 26.07 52484 24.6242 up down incorrect
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20191004 0 27.92 27.98 27.85 27.95 16004 26.3039 up up correct
IBDU.US iShares Trust 20191004 0 25.69 25.7 25.686 25.686 500 24.3083 down down correct
IBMJ.US iShares iBonds Dec 2021 Term Muni Bond ETF 20191004 0 25.7695 25.79 25.7695 25.78 19404 25.1686 up up correct
IBMK.US iShares iBonds Dec 2022 Term Muni Bond ETF 20191004 0 26.1405 26.1538 26.1357 26.1449 15142 25.373 up up correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20191004 0 33.3101 33.53 33.3101 33.52 62991 33.2405 up up correct
IBUY.US Amplify Online Retail ETF 20191004 0 46.33 46.8499 46.33 46.82 67997 46.4358 up down incorrect
ICOL.US iShares MSCI Colombia ETF 20191004 0 12.88 12.9 12.88 12.9 435 12.1614 up up correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20191004 0 53.55 53.937 53.52 53.937 23787 50.5643 up up correct
IDHQ.US Invesco S&P International Developed Quality ETF 20191004 0 22.97 23.31 22.97 23.2326 5263 22.2089 up up correct
IDIV.US Metaurus U.S. Equity Cumulative Dividends Fund 20191004 0 11.4795 11.4914 11.46 11.46 603 8.5749 down down correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20191004 0 33.94 34.03 33.85 34.03 103015 31.223 up up correct
IDMO.US Invesco S&P International Developed Momentum ETF 20191004 0 26.16 26.16 26.16 26.16 0 25.0224
IDNA.US iShares Genomics Immunology and Healthcare ETF 20191004 0 24.269 24.269 24.269 24.269 0 23.8354
IDOG.US ALPS International Sector Dividend Dogs ETF 20191004 0 25.31 25.5 25.285 25.5 15316 23.2395 up up correct
IDRV.US iShares Trust 20191004 0 23.59 23.709 23.59 23.704 900 23.1747 up up correct
IDU.US iShares U.S. Utilities ETF 20191004 0 160.76 163.1 160.76 163.01 24563 76.384 up up correct
IDX.US VanEck Vectors Indonesia Index ETF 20191004 0 21.39 21.5399 21.3876 21.5 9955 20.499 up up correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20191004 0 48.89 49.29 48.83 49.22 12801787 45.7427 up up correct
IEUR.US iShares Core MSCI Europe ETF 20191004 0 44.46 44.83 44.45 44.79 429077 42.2142 up up correct
IEV.US iShares Trust 20191004 0 42.02 42.35 41.99 42.35 192560 40.1574 up up correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20191004 0 16.94 16.99 16.64 16.76 35361 15.9655 down down correct
IG.US Principal Exchange 20191004 0 26.96 26.96 26.96 26.96 11 24.3906
IGBH.US iShares Interest Rate Hedged Long 20191004 0 23.9 23.9 23.86 23.89 12013 22.4899 down down correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20191004 0 66.87 67.1199 66.8421 67.11 475516 62.3054 up down incorrect
IGM.US iShares Expanded Tech Sector ETF 20191004 0 215.28 217.68 215.28 217.4 22323 215.7617 up up correct
IGN.US iShares North American Tech 20191004 0 51.03 51.42 50.9262 51.42 48500 50.834 up up correct
IHAK.US iShares Cybersecurity and Tech ETF 20191004 0 25 25.073 25 25.073 600 24.7042 up up correct
IHDG.US WisdomTree Trust 20191004 0 32.8699 33.04 32.84 33.04 34606 31.2722 up down incorrect
IHE.US iShares U.S. Pharmaceuticals ETF 20191004 0 138.95 140.842 138.95 140.842 4300 136.1736 up up correct
IHF.US iShares U.S. Healthcare Providers ETF 20191004 0 159.31 161.07 158.9407 161.07 64929 158.6556 up up correct
IHI.US iShares U.S. Medical Devices ETF 20191004 0 242.9 245.91 242.9 245.87 119793 40.6971 up up correct
IHY.US VanEck Vectors International High Yield Bond ETF 20191004 0 24.34 24.3963 24.33 24.385 13353 21.9967 up up correct
IIGD.US Invesco Investment Grade Defensive ETF 20191004 0 26.4393 26.47 26.41 26.42 3416 24.9812 down down correct
IIGV.US Invesco Exchange 20191004 0 27.34 27.34 27.26 27.34 1200 25.2658
IJH.US iShares Trust 20191004 0 188.53 190.05 187.7401 190.02 598158 183.6435 up down incorrect
IJJ.US iShares S&P Mid 20191004 0 155 156.35 154.2966 156.33 64651 74.6409 up down incorrect
IJK.US iShares S&P Mid 20191004 0 54.96 55.405 54.84 55.3875 184400 54.4119 up up correct
IJR.US iShares Core S&P Small 20191004 0 75.86 76.47 75.41 76.4 2246860 73.7024 up down incorrect
IJS.US iShares S&P Small 20191004 0 145.95 147.09 145.11 146.95 85842 70.8371 up down incorrect
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20191004 0 22.84 22.9342 22.84 22.9342 9903 22.7071 up down incorrect
ILCB.US iShares Morningstar U.S. Equity ETF 20191004 0 41.2025 41.6675 41.2025 41.6675 14000 40.3068 up up correct
ILCG.US iShares Morningstar Growth ETF 20191004 0 37.694 38.13 37.694 38.108 44000 37.7607 up up correct
ILCV.US iShares Morningstar Value ETF 20191004 0 53.98 54.535 53.98 54.535 5800 51.1566 up down incorrect
ILF.US iShares Latin America 40 ETF 20191004 0 31.12 31.805 31.12 31.76 3108008 28.2619 up down incorrect
ILTB.US iShares Trust 20191004 0 70.05 70.26 69.9774 70.26 36175 65.3152 up up correct
IMCB.US iShares Morningstar Mid 20191004 0 193.07 195.2804 193.07 195.2804 5336 47.4154 up up correct
IMCG.US iShares Morningstar Mid 20191004 0 241.22 242.864 240.66 242.864 70848 40.1871 up up correct
IMTB.US iShares Core 5 20191004 0 50.93 51.0084 50.8621 50.95 13733 48.1105 up up correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20191004 0 28.969 29.09 28.93 29.09 22185 27.1495 up up correct
INCO.US Columbia India Consumer ETF 20191004 0 40.17 40.4 40.17 40.3 7770 37.5623 up up correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20191004 0 56.49 57.21 56.15 56.83 51839 55.3817 up down incorrect
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20191004 0 32.6018 32.61 32.5024 32.5614 8243 31.1783 down down correct
INKM.US SSGA Active Trust 20191004 0 33.5407 33.6676 33.5407 33.6676 2950 30.6278 up up correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20191004 0 24.92 25.13 24.92 25.11 86635 23.0437 up down incorrect
IOO.US iShares Global 100 ETF 20191004 0 48.46 48.93 48.44 48.92 13000 46.973 up up correct
IPAC.US iShares Core MSCI Pacific ETF 20191004 0 55.53 56.03 55.53 56.03 30866 52.0238 up up correct
IPAY.US ETF Series Solutions 20191004 0 45.84 46.5764 45.84 46.57 273771 46.5558 up up correct
IPO.US Renaissance IPO ETF 20191004 0 28.44 28.5 28.1101 28.49 12687 28.3499 up down incorrect
IPOS.US Renaissance International IPO ETF 20191004 0 21.7739 21.7739 21.7739 21.7739 0 21.6862
IQDE.US FlexShares International Quality Dividend Defensive Index Fund 20191004 0 20.9 21.035 20.9 21.035 889 19.3451 up up correct
IQDF.US FlexShares International Quality Dividend Index Fund 20191004 0 21.91 22.03 21.88 22.01 129002 20.1873 up down incorrect
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20191004 0 23.6941 23.6941 23.6941 23.6941 0 21.9288
IQIN.US IQ 500 International ETF 20191004 0 26.15 26.3202 26.15 26.3202 1850 25.0627 up up correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20191004 0 29.15 29.32 29.11 29.31 3596087 27.9044 up up correct
IRBO.US iShares Robotics and Artificial Intelligence Multisector ETF 20191004 0 24.3 24.488 24.3 24.488 7454 23.72 up up correct
ISCB.US iShares Morningstar Small 20191004 0 170.43 172.1801 170.25 172.1801 5521 41.6339 up up correct
ISCF.US iShares Trust 20191004 0 28.22 28.4 28.15 28.3699 3112 26.1965 up up correct
ISCG.US iShares Morningstar Small 20191004 0 32 32.3117 32 32.3117 31200 32.0278 up up correct
ISCV.US iShares Morningstar Small 20191004 0 43.14 43.5533 43 43.5533 12000 41.2276 up down incorrect
ISRA.US VanEck Vectors Israel ETF 20191004 0 32.9463 33.01 32.9463 33.01 1730 32.0765 up down incorrect
ISZE.US iShares MSCI Intl Size Factor ETF 20191004 0 25.8983 25.8983 25.8983 25.8983 0 23.4839
ITEQ.US BlueStar Israel Technology ETF 20191004 0 39.82 40.2042 39.71 40.2042 8711 39.9302 up up correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20191004 0 65.86 66.56 65.75 66.55 868638 64.1594 up down incorrect
IVE.US iShares Trust 20191004 0 116.48 117.78 116.45 117.69 632086 111.6022 up up correct
IVES.US ETF Managers Trust 20191004 0 34.7 35.179 34.7 34.94 2100 34.5998 up down incorrect
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20191004 0 22.3532 22.5 22.3125 22.45 443058 21.0019 up up correct
IVOG.US Vanguard S&P Mid 20191004 0 137.08 137.9859 136.6 137.9859 7360 134.6731 up up correct
IVOL.US Krane Shares Trust 20191004 0 25.93 25.979 25.88 25.94 149300 24.0914 up up correct
IVOO.US Vanguard Admiral Funds 20191004 0 127.19 128.4 126.88 128.32 37864 124.2817 up up correct
IVOV.US Vanguard S&P Mid 20191004 0 119.62 120.58 119.058 120.57 12133 113.4719 up down incorrect
IVV.US iShares Core S&P 500 ETF 20191004 0 292.79 296.2644 292.75 296.02 4951258 284.7103 up down incorrect
IVW.US iShares S&P 500 Growth ETF 20191004 0 177.16 179.25 177.07 179.07 596496 43.8012 up down incorrect
IWB.US iShares Russell 1000 ETF 20191004 0 161.5 163.37 161.5 163.21 834362 157.7994 up up correct
IWC.US iShares Micro 20191004 0 85.36 86.58 85.34 86.58 18541 84.4561 up up correct
IWD.US iShares Russell 1000 Value ETF 20191004 0 125.14 126.55 125.12 126.48 2084064 120.2045 up up correct
IWF.US iShares Russell 1000 Growth ETF 20191004 0 157.73 159.51 157.73 159.41 1158278 156.7626 up up correct
IWL.US iShares Russell Top 200 ETF 20191004 0 67.66 68.5 67.66 68.49 51392 66.158 up up correct
IWM.US iShares Trust 20191004 0 147.99 149.25 147.12 149.14 18821815 145.1295 up up correct
IWN.US iShares Russell 2000 Value ETF 20191004 0 116.44 117.45 115.79 117.41 711647 112.5113 up up correct
IWO.US iShares Russell 2000 Growth ETF 20191004 0 189.13 190.67 187.92 190.63 613204 188.3889 up up correct
IWP.US iShares Russell Mid 20191004 0 139.52 141.05 139.44 140.95 148651 69.7818 up down incorrect
IWR.US iShares Russell Mid 20191004 0 54.85 55.34 54.715 55.33 1006287 53.5655 up up correct
IWS.US iShares Russell Mid 20191004 0 87.45 88.18 87.2373 88.11 178503 84.2264 up up correct
IWV.US iShares Russell 3000 ETF 20191004 0 170.54 172.35 170.5179 172.28 197392 166.8036 up up correct
IWX.US iShares Russell Top 200 Value ETF 20191004 0 53.4 54.1 53.4 54.09 30206 51.2966 up up correct
IWY.US iShares Russell Top 200 Growth ETF 20191004 0 86.01 87.28 86.01 86.91 68178 85.397 up up correct
IXC.US iShares Global Energy ETF 20191004 0 29.56 29.68 29.37 29.66 373838 25.9339 up up correct
IXG.US iShares Global Financials ETF 20191004 0 61.9069 62.56 61.78 62.5228 7994 59.3174 up up correct
IXJ.US iShares Global Healthcare ETF 20191004 0 60.13 60.83 60.13 60.83 37003 58.8595 up up correct
IXN.US iShares Global Tech ETF 20191004 0 182.96 184.95 182.96 184.9 43192 30.2255 up up correct
IXP.US iShares Global Comm Services ETF 20191004 0 56.8 57.31 56.72 57.31 4578 55.3065 up up correct
IXSE.US WisdomTree India ex 20191004 0 23.89 23.89 23.673 23.673 900 23.6244 down down correct
IYC.US iShares U.S. Consumer Services ETF 20191004 0 213.62 215.68 213.62 215.5968 62148 53.0871 up up correct
IYE.US iShares U.S. Energy ETF 20191004 0 30.71 30.83 30.41 30.77 435232 27.1145 up up correct
IYF.US iShares U.S. Financials ETF 20191004 0 125.34 127.11 125.32 127.02 91072 61.1024 up down incorrect
IYG.US iShares U.S. Financial Services ETF 20191004 0 131.76 133.81 131.76 133.7411 41528 128.6704 up up correct
IYH.US iShares U.S. Healthcare ETF 20191004 0 186.64 189.14 186.64 189.01 20900 183.9791 up up correct
IYK.US iShares U.S. Consumer Goods ETF 20191004 0 124.93 125.94 124.66 125.94 6209 120.8572 up up correct
IYM.US iShares U.S. Basic Materials ETF 20191004 0 88.88 89.38 88.74 89.29 15468 85.7758 up up correct
IYR.US iShares U.S. Real Estate ETF 20191004 0 93.27 93.64 93.13 93.59 10803202 87.9443 up up correct
IYW.US iShares U.S. Technology ETF 20191004 0 202.57 204.6 202.3409 204.42 75268 50.4457 up up correct
IYY.US iShares Dow Jones U.S. ETF 20191004 0 144.79 146.34 144.79 146.25 11783 70.7134 up up correct
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20191004 0 53.98 54.062 53.946 54.056 31550 51.7661 up up correct
JDIV.US JPMorgan U.S. Dividend ETF 20191004 0 26.3 26.553 26.3 26.553 1990 24.3911 up up correct
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20191004 0 16.43 16.45 15.03 15.04 7366789 371.7713 down up incorrect
JETS.US U.S. Global Jets ETF 20191004 0 28.18 28.43 28.0987 28.43 19817 27.8972 up down incorrect
JHCS.US John Hancock Exchange 20191004 0 26.329 26.329 26.329 26.329 0 25.7217
JHEM.US John Hancock Multifactor Emerging Markets ETF 20191004 0 24.27 24.41 24.24 24.4092 19800 22.9354 up up correct
JHMA.US John Hancock Exchange 20191004 0 31.8819 31.8819 31.8819 31.8819 0 30.5396
JHMC.US John Hancock Multifactor Consumer Discretionary ETF 20191004 0 33.04 33.2051 32.92 33.2051 1408 32.6425 up up correct
JHMD.US John Hancock Multifactor Developed International ETF 20191004 0 27.2899 27.444 27.2532 27.444 6195 25.7434 up up correct
JHME.US John Hancock Exchange 20191004 0 22.16 22.3647 22.11 22.3647 1319 20.0742 up down incorrect
JHMF.US John Hancock Multifactor Financials ETF 20191004 0 37.07 37.6831 37.07 37.6831 1399 35.8767 up up correct
JHMH.US John Hancock Multifactor Health Care ETF 20191004 0 32.47 32.9 32.47 32.9 2983 31.5784 up up correct
JHMI.US John Hancock Exchange 20191004 0 36.37 36.7029 36.37 36.7029 93702 35.6735 up up correct
JHML.US John Hancock Multifactor Large Cap ETF 20191004 0 37.66 38.02 37.66 38.02 17873 36.5721 up up correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20191004 0 35.98 36.32 35.9061 36.31 35948 35.3953 up up correct
JHMS.US John Hancock Exchange 20191004 0 28.76 28.9671 28.7593 28.9671 2173 27.369 up down incorrect
JHMT.US John Hancock Multifactor Technology ETF 20191004 0 49.642 49.9772 49.4088 49.9772 1287 48.8185 up up correct
JHMU.US John Hancock Exchange 20191004 0 34.22 34.6551 34.22 34.6551 1211 32.1268 up up correct
JHSC.US John Hancock Multifactor Small Cap ETF 20191004 0 25.5463 25.6831 25.41 25.6831 5336 24.9102 up up correct
JIGB.US J.P. Morgan Exchange 20191004 0 55.96 55.96 55.96 55.96 0 50.6981
JJA.US iPath Series B Bloomberg Agriculture Subindex Total Return ETN 20191004 0 42.5269 42.535 42.5269 42.535 256 14.1783 up up correct
JJC.US iPath Series B Bloomberg Copper Subindex Total Return ETN 20191004 0 39.46 39.74 39.46 39.74 706 13.2467 up up correct
JJE.US iPath Series B Bloomberg Energy Subindex Total Return ETN 20191004 0 43.515 43.515 43.515 43.515 0 43.515
JJG.US iPath Series B Bloomberg Grains Subindex Total Return ETN 20191004 0 44.6 44.6 44.445 44.55 500 44.55 down down correct
JJM.US iPath® Bloomberg Industrial Metals Subindex Total Return(SM) ETN 20191004 0 44.085 44.085 44.085 44.085 0 44.085
JJN.US iPath Series B Bloomberg Nickel Subindex Total Return ETN 20191004 0 71.63 71.63 71.63 71.63 102 23.8767
JJP.US iPath® Bloomberg Precious Metals Subindex Total Return(SM) ETN 20191004 0 54.31 54.31 54.1206 54.1206 581 54.1206 down down correct
JJS.US iPath Series B Bloomberg Softs Subindex Total Return ETN 20191004 0 37.0122 37.0122 37.0122 37.0122 0 37.0122
JJT.US iPath Series B Bloomberg Tin Subindex Total Return ETN 20191004 0 42.365 42.365 42.365 42.365 0 42.365
JJU.US iPath® Series B Bloomberg Aluminum Subindex Total Return ETN 20191004 0 39.44 39.44 39.44 39.44 75 39.44
JKD.US iShares Morningstar U.S. Equity ETF 20191004 0 164.81 166.6672 164.81 166.6672 3522 163.2663 up up correct
JKE.US iShares Morningstar Growth ETF 20191004 0 188.47 190.65 188.47 190.54 8780 189.5009 up down incorrect
JKF.US iShares Morningstar Value ETF 20191004 0 107.9635 109.0722 107.9635 109.0722 2928 104.5568 up up correct
JKG.US iShares Morningstar Mid 20191004 0 193.07 195.2804 193.07 195.2804 5336 191.8432 up up correct
JKJ.US iShares Morningstar Small 20191004 0 170.43 172.1801 170.25 172.1801 5521 168.6609 up up correct
JKK.US iShares Morningstar Small 20191004 0 192 193.8688 192 193.8688 5160 193.3586 up up correct
JMBS.US Janus Henderson Mortgage 20191004 0 52.46 52.47 52.4299 52.4422 8586 49.5422 down up incorrect
JMIN.US JPMorgan U.S. Minimum Volatility ETF 20191004 0 29.788 30.01 29.72 30.01 2935 28.4388 up up correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20191004 0 28.65 28.87 28.611 28.859 1486845 28.2343 up up correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20191004 0 107.44 107.7 107.39 107.69 5431482 96.5004 up down incorrect
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20191004 0 61.37 66.56 61.1002 66.42 3138469 659.7182 up up correct
JO.US iPath Series B Bloomberg Coffee Subindex Total Return ETN 20191004 0 33.47 33.49 32.67 32.69 52700 32.69 down down correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20191004 0 52.24 52.643 52.24 52.58 13799 48.121 up up correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20191004 0 52.2 52.595 52.2 52.585 794023 48.2933 up up correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20191004 0 50.77 50.94 50.7621 50.91 8522 46.2968 up up correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20191004 0 65.23 65.8642 65.23 65.8642 4670 63.2534 up up correct
JPN.US Xtrackers Japan JPX 20191004 0 27.3512 27.5466 27.3512 27.5466 771 26.1343 up up correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20191004 0 29.69 29.84 29.49 29.84 7060 28.8635 up up correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20191004 0 74.25 75.08 74.25 75.08 76867 71.4512 up up correct
JPXN.US iShares JPX 20191004 0 60.62 60.94 60.62 60.92 8209 57.8532 up up correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20191004 0 28.9633 29.2087 28.96 29.2087 2842 28.1544 up up correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20191004 0 41.8819 42.2919 41.8819 42.2919 960 40.9288 up up correct
JVAL.US JPMorgan U.S. Value Factor ETF 20191004 0 26.14 26.2595 25.98 26.2595 7500 24.6921 up up correct
JXI.US iShares Global Utilities ETF 20191004 0 57.67 58.332 57.67 58.2843 19268 54.1524 up up correct
KALL.US KraneShares MSCI All China Index ETF 20191004 0 23.6477 23.6477 23.6477 23.6477 0 23.0648
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20191004 0 20.15 20.317 20.15 20.317 52990 19.9185 up up correct
KBA.US KraneShares Trust 20191004 0 29.75 30.03 29.75 30.02 51149 29.3633 up up correct
KBE.US SPDR S&P Bank ETF 20191004 0 41.73 42.23 41.4 42.18 954736 39.6794 up up correct
KBND.US KraneShares Bloomberg Barclays China Bond Inclusion Index ETF 20191004 0 31.9 32.096 31.9 32.096 1400 30.5202 up up correct
KCCB.US KraneShares Trust 20191004 0 40.675 40.675 40.675 40.675 0 36.4423
KCE.US SPDR S&P Capital Markets ETF 20191004 0 51.76 52.36 51.76 52.36 900 49.924 up up correct
KCNY.US KraneShares Trust 20191004 0 31.9 32.096 31.9 32.096 1367 30.8286 up up correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20191004 0 21.6 21.8113 21.6 21.8113 2440 20.9364 up up correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20191004 0 24.523 24.523 24.523 24.523 0 23.862
KFYP.US KraneShares CICC China Leaders 100 Index ETF 20191004 0 26.4 26.5 26.05 26.37 19547 25.6345 down down correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20191004 0 17.54 17.586 17.54 17.586 100 16.5762 up up correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20191004 0 40.675 40.675 40.675 40.675 0 36.0632
KIE.US SPDR S&P Insurance ETF 20191004 0 34.03 34.65 34.03 34.63 110562 32.994 up up correct
KLCD.US KFA Large Cap Quality Dividend Index ETF 20191004 0 25.99 26.194 25.99 26.194 6200 25.394 up up correct
KLDW.US Knowledge Leaders Developed World ETF 20191004 0 33.1 33.44 33.1 33.44 13703 32.7484 up down incorrect
KMED.US KraneShares Emerging Markets Healthcare Index ETF 20191004 0 20.47 20.47 20.47 20.47 101 20.1192
KNOW.US Direxion All Cap Insider Sentiment Shares 20191004 0 171 173 169 171 24147 170.2979
KOIN.US Capital Link NextGen Protocol ETF 20191004 0 26.7124 26.7124 26.7124 26.7124 80 25.7612
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20191004 0 30.13 30.13 27.597 28.69 74435 28.69 down down correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20191004 0 32.58 32.82 32.43 32.82 18782 31.9245 up up correct
KORP.US American Century Diversified Corporate Bond ETF 20191004 0 51.5047 51.53 51.5047 51.52 3950 48.5138 up up correct
KORU.US Direxion Shares ETF Trust 20191004 0 18 18.58 18 18.58 13069 18.2994 up up correct
KRE.US SPDR S&P Regional Banking ETF 20191004 0 51.17 51.685 50.61 51.62 5750491 48.3893 up up correct
KSA.US iShares MSCI Saudi Arabia ETF 20191004 0 29.9 30.03 29.8 30.03 200798 28.6159 up up correct
KSCD.US KFA Small Cap Quality Dividend Index ETF 20191004 0 25.088 25.285 25.088 25.285 4200 24.7224 up up correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20191004 0 21.28 21.28 21.24 21.255 1779 21.2021 down down correct
KWEB.US KraneShares CSI China Internet ETF 20191004 0 42.01 42.35 42.01 42.31 718789 42.1452 up up correct
KXI.US iShares Global Consumer Staples ETF 20191004 0 53.92 54.5016 53.92 54.49 27487 51.392 up up correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20191004 0 24.71 26.04 23.802 24.71 1566921 492.4887
LABU.US Direxion Shares ETF Trust 20191004 0 31.42 32.6 29.7835 31.45 3527764 31.4473 up up correct
LBJ.US Direxion Daily Latin America Bull 2X Shares 20191004 0 17.5 18.22 17.383 18.22 18257 355.8838 up up correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20191004 0 100.25 100.41 100.25 100.38 37747 96.5361 up down incorrect
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20191004 0 44.9 45.26 44.9 45.26 238573 41.7 up up correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20191004 0 109.68 111.03 109.68 110.95 170926 105.8272 up up correct
LGOV.US First Trust Exchange 20191004 0 28.58 29.91 28.52 28.59 183900 26.4037 up down incorrect
LIT.US Global X Funds 20191004 0 23.89 23.96 23.8302 23.91 57864 23.4968 up down incorrect
LOUP.US Innovator ETFs Trust 20191004 0 22.47 22.635 22.47 22.635 3472 22.635 up up correct
LOWC.US SPDR MSCI ACWI Low Carbon Target ETF 20191004 0 90.62 91.28 90.62 91.28 1359 87.1645 up up correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20191004 0 128.03 128.27 127.95 128.27 9257941 120.9748 up up correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20191004 0 92.28 92.4 92.2666 92.4 6785 88.1367 up up correct
LRGF.US iShares MSCI USA Multifactor ETF 20191004 0 31.18 31.505 31.18 31.505 47446 30.4661 up up correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20191004 0 24.2785 24.4585 24.2785 24.4585 8465 23.3015 up up correct
LSST.US Natixis ETF Trust 20191004 0 25.3467 25.36 25.3467 25.36 987 23.5618 up up correct
LTL.US ProShares Ultra Telecommunications 20191004 0 38.1212 38.1212 38.1212 38.1212 1 36.8316
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20191004 0 74.43 74.8919 74.3391 74.82 2816 70.6496 up up correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20191004 0 23.6145 23.6145 23.6145 23.6145 522 22.2696
MCRO.US IQ Hedge Macro Tracker ETF 20191004 0 26.07 26.16 26.07 26.16 122 25.1726 up up correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20191004 0 343.71 346.65 342.47 346.52 1251497 336.7792 up up correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20191004 0 52.75 53.14 52.5828 53.12 127834 52.0574 up up correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20191004 0 49.72 50.1415 49.49 50.14 49731 47.8228 up up correct
MENV.US AdvisorShares Trust 20191004 0 25.8 25.8 25.8 25.8 0 24.5197
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20191004 0 9.74 10.4673 9.729 10.4374 56320 123.7189 up down incorrect
MFDX.US PIMCO RAFI Dynamic Multi 20191004 0 24.24 24.4566 24.24 24.4566 4019 23.3773 up up correct
MFEM.US PIMCO RAFI Dynamic Multi 20191004 0 22.66 22.8305 22.66 22.8305 4123 18.1722 up up correct
MFUS.US PIMCO RAFI Dynamic Multi 20191004 0 29.47 29.7317 29.47 29.7317 570 28.5327 up up correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20191004 0 100.78 101.93 100.66 101.87 67502 98.3585 up up correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20191004 0 130.75 132.09 130.71 131.98 634656 129.9871 up up correct
MGV.US Vanguard World Fund 20191004 0 78.95 79.91 78.9 79.88 68298 75.3068 up up correct
MIDF.US iShares MSCI USA Mid 20191004 0 26.05 26.158 26.025 26.158 200 25.396 up up correct
MIDU.US Direxion Shares ETF Trust 20191004 0 38.4 39.1514 37.86 39.13 55777 38.9647 up up correct
MINC.US AdvisorShares Trust 20191004 0 48.59 48.64 48.5512 48.61 17346 46.4393 up up correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20191004 0 101.59 101.59 101.58 101.59 888647 99.4236
MJ.US ETFMG Alternative Harvest ETF 20191004 0 21.15 21.35 20.81 20.88 598025 19.2582 down down correct
MJX.US ETFMG Alternative Harvest ETF 20191004 0 0.085 0.085 0.075 0.075 45000 0.0296 down down correct
MLPA.US Global X MLP ETF 20191004 0 8.35 8.37 8.28 8.32 90167 39.1562 down down correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20191004 0 20.6061 20.6061 20.6061 20.6061 0 16.562
MLPO.US Credit Suisse S&P MLP Index ETN 20191004 0 12.7296 12.7296 12.7296 12.7296 10 10.381
MLPX.US Global X MLP & Energy Infrastructure ETF 20191004 0 12.07 12.115 12.0201 12.11 107420 30.8311 up down incorrect
MMIN.US IQ MacKay Municipal Insured ETF 20191004 0 26.4661 26.49 26.4661 26.48 7047 25.276 up up correct
MMIT.US IndexIQ Active ETF Trust 20191004 0 26.39 26.45 26.39 26.42 1609 24.8778 up up correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20191004 0 127.6 129.1891 127.6 129.1891 1272 125.4405 up up correct
MNA.US IQ Merger Arbitrage ETF 20191004 0 31.95 31.96 31.88 31.95 48016 31.2268
MOO.US VanEck Vectors Agribusiness ETF 20191004 0 64.6033 65.09 64.34 65.09 839224 62.7815 up up correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20191004 0 22.6 22.7436 22.6 22.73 31405 18.8751 up up correct
MUB.US iShares Trust 20191004 0 114.36 114.46 114.34 114.37 749834 109.3058 up up correct
MUNI.US PIMCO ETF Trust 20191004 0 55.39 55.4 55.3 55.39 8558 53.2268
MUST.US Columbia Multi 20191004 0 21.71 21.71 21.71 21.71 0 20.7107
MVV.US ProShares Ultra MidCap400 20191004 0 37.94 38.63 37.771 38.59 109721 38.2224 up up correct
MXDU.US Nationwide Maximum Diversification U.S. Core Equity ETF 20191004 0 29.03 29.2834 29.03 29.2834 122 27.9804 up up correct
MXI.US iShares Global Materials ETF 20191004 0 60.9 61.3532 60.9 61.3532 2223 57.8157 up up correct
MYY.US ProShares Short MidCap400 20191004 0 43.5973 43.6207 43.2224 43.2224 2554 43.1151 down down correct
MZZ.US ProShares UltraShort MidCap400 20191004 0 16.95 16.95 16.5934 16.5934 3019 66.1867 down up incorrect
NACP.US Impact Shares Trust I 20191004 0 21.2297 21.2297 21.2297 21.2297 0 20.6429
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20191004 0 62.22 65.57 62.22 65.47 104016 65.4227 up down incorrect
NANR.US SPDR S&P North American Natural Resources ETF 20191004 0 30.37 30.58 30.33 30.58 38936 28.5932 up down incorrect
NERD.US Listed Funds Trust 20191004 0 14.92 15.11 14.92 15.11 2900 14.9029 up up correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20191004 0 27.91 27.956 27.8 27.955 7400 25.7769 up up correct
NFLT.US Virtus Newfleet Multi 20191004 0 24.5841 24.6 24.5795 24.5811 2346 22.7926 down down correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20191004 0 51.04 51.43 51.04 51.38 26209 48.5597 up down incorrect
NGE.US Global X Funds 20191004 0 12.63 12.9048 12.515 12.69 7179 11.7812 up up correct
NIB.US iPath Bloomberg Cocoa Subindex Total Return(SM) ETN 20191004 0 28.81 28.81 28.305 28.41 6595 28.41 down up incorrect
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20191004 0 49.648 50.1371 49.648 50.1371 324 46.9205 up up correct
NORW.US Global X MSCI Norway ETF 20191004 0 19.87 19.9673 19.86 19.8923 4366 19.3539 up up correct
NRGD.US MicroSectors U.S. Big Oil Index 20191004 0 539.26 539.26 539.26 539.26 0 539.26
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20191004 0 37.6117 37.6117 37.6117 37.6117 0 752.234
NTSX.US WisdomTree Trust 20191004 0 27.67 27.87 27.62 27.87 17400 27.1214 up up correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20191004 0 24.95 25.01 24.95 24.99 14258 23.472 up up correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20191004 0 25.8801 25.93 25.8801 25.92 7804 24.6698 up up correct
NUGT.US Direxion Shares ETF Trust 20191004 0 29.16 31.62 29.12 31.54 10229998 156.89 up up correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20191004 0 25.06 25.06 25.06 25.06 100 22.554
NUSA.US Nuveen Enhanced Yield 1 20191004 0 25.1041 25.13 25.1041 25.115 4629 23.7742 up up correct
NYF.US iShares New York Muni Bond ETF 20191004 0 57.44 57.44 57.3001 57.34 10439 54.8968 down down correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20191004 0 22.45 22.56 22.45 22.56 568 21.1808 up up correct
OCIO.US ClearShares OCIO ETF 20191004 0 26.8998 26.8998 26.8998 26.8998 0 25.2675
OEF.US iShares S&P 100 ETF 20191004 0 129.23 130.76 129.23 130.67 294816 126.3361 up up correct
OIH.US VanEck Vectors ETF Trust 20191004 0 11.31 11.37 11.06 11.16 337102 213.5801 down down correct
OIL.US iPath Series B S&P GSCI Crude Oil Total Return Index ETN 20191004 0 16.2399 16.2399 16.2399 16.2399 0 16.2399
OLEM.US iPath Pure Beta Crude Oil ETN 20191004 0 16.2399 16.2399 16.2399 16.2399 0 16.2399
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20191004 0 72.1799 72.531 72.1799 72.531 679 70.0741 up up correct
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20191004 0 79.7875 80.2194 79.76 80.2194 1381 76.5847 up down incorrect
ONEY.US SPDR Russell 1000 Yield Focus ETF 20191004 0 68.17 68.8224 68.17 68.8224 1800 64.0774 up up correct
ONLN.US ProShares Online Retail ETF 20191004 0 33.5018 33.8589 33.5018 33.8366 332 33.3977 up down incorrect
OPER.US ETF Series Solutions 20191004 0 100.075 100.075 100.075 100.075 0 98.7542
OUNZ.US VanEck Merk Gold Trust 20191004 0 14.7 14.7569 14.662 14.74 28124 14.74 up up correct
OVB.US Overlay Shares Core Bond ETF 20191004 0 25.16 25.206 25.16 25.206 800 23.6538 up up correct
OVF.US Overlay Shares Foreign Equity ETF 20191004 0 24.896 24.95 24.896 24.95 300 23.0787 up up correct
OVL.US Overlay Shares Large Cap Equity ETF 20191004 0 24.685 24.813 24.685 24.813 500 23.5149 up down incorrect
OVM.US Overlay Shares Municipal Bond ETF 20191004 0 25.112 25.12 25.112 25.12 600 23.5501 up up correct
OVS.US Overlay Shares Small Cap Equity ETF 20191004 0 24.398 24.57 24.398 24.57 100 23.4181 up up correct
PAK.US Global X MSCI Pakistan ETF 20191004 0 6.39 6.5 6.36 6.45 283415 23.7859 up up correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20191004 0 157.56 159.14 157.326 157.74 40882 157.74 up up correct
PBD.US Invesco Global Clean Energy ETF 20191004 0 12.12 12.19 12.12 12.1858 5111 11.888 up up correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20191004 0 47.34 47.62 47.1076 47.62 3516 47.5864 up up correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20191004 0 34.65 34.7963 34.5902 34.7963 4179 33.8945 up up correct
PBP.US Invesco Exchange 20191004 0 21.27 21.56 21.27 21.55 27717 19.0856 up up correct
PBS.US Invesco Dynamic Media ETF 20191004 0 31.2062 31.2062 31.026 31.1 2351 30.8051 down down correct
PBW.US Invesco WilderHill Clean Energy ETF 20191004 0 28.32 28.75 28.32 28.7 38835 27.8608 up up correct
PCEF.US Invesco Exchange 20191004 0 22.51 22.51 22.42 22.47 62976 18.9482 down up incorrect
PCY.US Invesco Exchange 20191004 0 29.31 29.43 29.25 29.39 1035140 26.4266 up up correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20191004 0 29.0781 29.2957 29.07 29.2957 17049 27.7724 up up correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20191004 0 41.96 42.0221 41.86 42.0221 2407 41.3489 up up correct
PEXL.US Pacer Funds Trust 20191004 0 25.5841 25.5841 25.5841 25.5841 0 25.3286
PFFA.US ETFis Series Trust I 20191004 0 26.34 26.4098 26.26 26.36 26124 21.3112 up up correct
PFFD.US Global X U.S. Preferred ETF 20191004 0 24.93 24.97 24.87 24.89 190743 22.1767 down up incorrect
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20191004 0 25.4455 25.5673 25.4455 25.4919 5515 20.5499 up up correct
PFFR.US ETFis Series Trust I 20191004 0 25.276 25.33 25.276 25.29 12591 21.9437 up up correct
PFIG.US Invesco Exchange 20191004 0 26.3485 26.4 26.3485 26.385 4788 24.637 up up correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20191004 0 20.06 20.16 20.045 20.12 202929 18.0231 up up correct
PGAL.US Global X MSCI Portugal ETF 20191004 0 10.04 10.0799 10.0317 10.07 12221 9.476 up up correct
PGF.US Invesco Financial Preferred ETF 20191004 0 18.79 18.845 18.75 18.78 3521780 16.8102 down up incorrect
PGHY.US Invesco Exchange 20191004 0 22.88 22.93 22.835 22.87 237068 20.2753 down down correct
PGM.US iPath Series B Bloomberg Platinum Subindex Total Return ETN 20191004 0 43.13 43.13 42.92 42.92 100 42.92 down down correct
PGX.US Invesco Preferred ETF 20191004 0 14.99 15.02 14.97 14.97 2308151 139.6613 down down correct
PHB.US Invesco Exchange 20191004 0 18.96 18.97 18.938 18.96 1816893 17.4101
PHDG.US Invesco S&P 500 Downside Hedged ETF 20191004 0 26.79 26.79 26.68 26.7144 2230 26.228 down down correct
PHYL.US PGIM Active High Yield Bond ETF 20191004 0 40.7518 40.78 40.7518 40.78 117 35.1039 up up correct
PHYS.US Sprott Physical Gold Trust 20191004 0 12.08 12.1 12.03 12.07 523169 12.07 down down correct
PICB.US Invesco Exchange 20191004 0 26.1982 26.36 26.1982 26.3217 4546 25.5468 up up correct
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20191004 0 12.21 12.5643 11.95 12.5643 22564 12.564 up down incorrect
PIN.US Invesco India ETF 20191004 0 23.68 23.83 23.67 23.79 15311 17.2046 up up correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20191004 0 55.87 56.33 55.6534 56.3 12353 55.2066 up up correct
PKB.US Invesco Dynamic Building & Construction ETF 20191004 0 31.89 32.38 31.89 32.37 6530 32.1136 up down incorrect
PLAT.US WisdomTree Modern Tech Platforms Fund 20191004 0 25.22 25.403 25.22 25.403 500 25.2935 up down incorrect
PLTM.US GraniteShares Platinum Trust 20191004 0 8.74 8.7728 8.6982 8.73 40761 8.73 down down correct
PPA.US Invesco Aerospace & Defense ETF 20191004 0 65.87 66.4576 65.7227 66.43 42380 65.1227 up up correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20191004 0 82.77 83.33 82.4 83.15 85282 83.15 up up correct
PQIN.US PGIM ETF Trust 20191004 0 50.878 50.878 50.878 50.878 0 48.0156
PREF.US Principal Spectrum Preferred Securities Active ETF 20191004 0 99.44 99.44 99.219 99.3503 2735 18.0817 down down correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20191004 0 114.97 116.16 114.92 116.12 47872 110.6735 up up correct
PSI.US Invesco Dynamic Semiconductors ETF 20191004 0 57.71 58.53 57.69 58.49 18577 58.1235 up up correct
PSJ.US Invesco Dynamic Software ETF 20191004 0 93.33 94.35 93.33 94.34 36734 88.6453 up up correct
PSK.US SPDR ICE Preferred Securities ETF 20191004 0 44 44.08 43.9406 44 123837 39.0034
PSLV.US Sprott Physical Silver Trust 20191004 0 6.47 6.47 6.36 6.43 654254 6.43 down down correct
PSP.US Invesco Exchange 20191004 0 11.46 11.56 11.4582 11.56 46003 9.4851 up up correct
PSQ.US ProShares Trust 20191004 0 28 28.0216 27.69 27.71 3013994 27.5716 down down correct
PSR.US Invesco Active U.S. Real Estate Fund 20191004 0 95.98 96.35 95.85 96.274 9805 89.9651 up down incorrect
PST.US ProShares UltraShort 7 20191004 0 18.09 18.11 18.0084 18.0259 13425 17.9217 down down correct
PTIN.US Pacer Trendpilot International ETF 20191004 0 24.74 24.859 24.71 24.859 4900 24.4321 up down incorrect
PULS.US PGIM Ultra Short Bond ETF 20191004 0 50.03 50.05 50.03 50.05 130942 48.2723 up down incorrect
PUTW.US WisdomTree Trust 20191004 0 27.21 27.53 27.21 27.5 27217 26.7141 up up correct
PVI.US Invesco Exchange 20191004 0 24.9 24.9098 24.89 24.905 5651 24.7653 up up correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20191004 0 47.6 48.19 47.6 48.19 732523 47.988 up up correct
PWC.US Invesco Dynamic Market ETF 20191004 0 92.84 93.7097 92.1305 93.7097 1435 91.5605 up up correct
PWV.US Invesco Dynamic Large Cap Value ETF 20191004 0 36.95 37.435 36.95 37.415 118956 35.3135 up up correct
PWZ.US Invesco Exchange 20191004 0 27.52 27.57 27.52 27.535 13316 26.1095 up up correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20191004 0 14.38 14.51 14.3186 14.46 5874 13.4498 up up correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20191004 0 38.64 38.94 38.62 38.91 62012 36.3046 up up correct
PXH.US Invesco Exchange 20191004 0 19.88 20.0901 19.88 20.07 260892 18.4514 up up correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20191004 0 4.62 4.62 4.58 4.6132 3676 4.2199 down up incorrect
PXQ.US Invesco Dynamic Networking ETF 20191004 0 56.16 56.5447 56.16 56.5447 629 56.0818 up up correct
PYPE.US UBS ETRACS NYSE Pickens Core Midstream Index ETN 20191004 0 21.3533 21.3533 21.3533 21.3533 0 17.101
PZA.US Invesco Exchange 20191004 0 26.65 26.7 26.65 26.66 236071 25.2216 up up correct
PZD.US Invesco MSCI Sustainable Future ETF 20191004 0 43.51 43.9675 43.51 43.85 12410 43.5668 up up correct
PZT.US Invesco Exchange 20191004 0 25.6 25.64 25.5872 25.6138 10112 24.1049 up up correct
QAI.US IQ Hedge Multi 20191004 0 30.37 30.467 30.37 30.45 30597 29.2978 up up correct
QARP.US DBX ETF Trust 20191004 0 26.93 27.26 26.93 27.26 2637 26.1739 up up correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20191004 0 44.9 45.34 44.9 45.34 8279 42.5483 up up correct
QDF.US FlexShares Trust 20191004 0 44.46 44.9 44.46 44.89 27459 42.2133 up down incorrect
QDIV.US Global X S&P 500 Quality Dividend ETF 20191004 0 24.6291 24.7443 24.6291 24.7443 348 23.126 up up correct
QDYN.US FlexShares Quality Dividend Dynamic Index Fund 20191004 0 43.18 43.5958 43.18 43.5958 108 40.7182 up up correct
QED.US IndexIQ ETF Trust 20191004 0 21.4 21.425 21.4 21.425 106 20.0841 up up correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20191004 0 62 62.37 61.97 62.357 173230 58.8946 up up correct
QEMM.US SPDR Index Shares Funds 20191004 0 57.17 57.32 56.88 57.17 11265 53.1847
QGRO.US American Century U.S. Quality Growth ETF 20191004 0 40.55 40.9386 40.55 40.9386 3971 40.6221 up up correct
QID.US ProShares UltraShort QQQ 20191004 0 30.6 30.6301 29.915 29.99 3145801 119.1256 down up incorrect
QINT.US American Century Quality Diversified International ETF 20191004 0 37.71 37.9349 37.68 37.9349 3087 36.2412 up up correct
QLD.US ProShares Ultra QQQ 20191004 0 94.83 96.92 94.71 96.69 1029010 24.1573 up up correct
QLTA.US iShares Aaa 20191004 0 55.04 55.1596 55.04 55.1336 13900 52.4257 up up correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20191004 0 40.229 40.229 40.229 40.229 0 39.2002
QLVD.US FlexShares Developed Markets ex 20191004 0 24.9 24.99 24.9 24.99 2200 23.8242 up up correct
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20191004 0 24.24 24.24 24.24 24.24 100 23.2219
QMN.US IQ Hedge Market Neutral Tracker ETF 20191004 0 26.545 26.545 26.545 26.545 206 25.5829
QQQE.US Direxion NASDAQ 20191004 0 48.81 49.3 48.81 49.28 16909 46.9952 up up correct
QRFT.US QRAFT AI 20191004 0 26.18 26.18 26.18 26.18 0 24.7171
QSY.US WisdomTree U.S. Quality Shareholder Yield Fund 20191004 0 85.63 85.8397 85.63 85.8397 215 41.1947 up up correct
QTUM.US Defiance Quantum ETF 20191004 0 25.55 25.8255 25.55 25.8255 2209 25.5252 up down incorrect
QUS.US SPDR MSCI USA StrategicFactors ETF 20191004 0 87.415 88.27 87.413 88.26 24122 84.5654 up up correct
QWLD.US SPDR MSCI World StrategicFactors ETF 20191004 0 79.631 80.2468 79.631 80.2468 326 76.3769 up up correct
RAAX.US VanEck Inflation Allocation ETF 20191004 0 25.31 25.31 25.2761 25.3001 1166 23.2311 down down correct
RAVI.US FlexShares Ready Access Variable Income Fund 20191004 0 75.8 75.815 75.78 75.8 17859 73.741
RBIN.US Nationwide Risk 20191004 0 25.05 25.05 25.05 25.05 300 23.3289
RBUS.US Nationwide Risk 20191004 0 29.5721 29.5721 29.5721 29.5721 0 28.304
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20191004 0 101.5314 102.2524 101.435 102.2524 3938 99.8793 up up correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20191004 0 36.47 36.68 36.3232 36.68 85551 33.0518 up down incorrect
RDOG.US ALPS REIT Dividend Dogs ETF 20191004 0 48.56 48.58 48.56 48.58 700 43.733 up up correct
RECS.US Columbia ETF Trust I 20191004 0 19.71 19.71 19.71 19.71 0 16.0045
REET.US iShares Global REIT ETF 20191004 0 28.05 28.185 28.04 28.18 168861 25.7148 up up correct
REK.US ProShares Short Real Estate 20191004 0 12.98 12.985 12.94 12.945 4734 12.913 down down correct
REML.US Credit Suisse X 20191004 0 22.6 22.6 22.41 22.6 39835 14.7369
RESP.US WisdomTree U.S. ESG Fund 20191004 0 33.25 33.48 33.15 33.48 4257 32.2272 up up correct
RETL.US Direxion Daily Retail Bull 3X Shares 20191004 0 20.8 21.11 20.65 21.11 8355 8.2595 up up correct
REVS.US Columbia Research Enhanced Value ETF 20191004 0 19.578 19.578 19.578 19.578 5000 15.0112
REW.US ProShares UltraShort Technology 20191004 0 16.86 16.86 16.4646 16.4665 4536 65.6723 down down correct
REZ.US iShares Trust 20191004 0 79.88 80.53 79.88 80.51 116654 75.3712 up up correct
RFCI.US ALPS ETF Trust 20191004 0 25.36 25.4761 25.36 25.38 22863 23.9788 up up correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20191004 0 32.1278 32.335 32 32.335 25716 31.1054 up up correct
RFFC.US RiverFront Dynamic US Flex 20191004 0 32.3425 32.5708 32.33 32.5708 25752 31.7015 up up correct
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20191004 0 139.08 140.2604 138.78 140.2604 25343 139.4736 up up correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20191004 0 61.48 61.81 61.05 61.81 5847 59.0091 up up correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20191004 0 121.99 123.1968 121.99 123.1968 35345 120.2581 up down incorrect
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20191004 0 137.77 139.53 137.77 139.46 22703 132.4825 up up correct
RIGS.US RiverFront Strategic Income Fund 20191004 0 24.9201 25.21 24.8942 24.91 37870 23.2561 down down correct
RINF.US ProShares Inflation Expectations ETF 20191004 0 25.04 25.265 25.04 25.265 2665 24.233 up down incorrect
RJA.US ELEMENTS Linked to the Rogers International Commodity Index 20191004 0 5.26 5.26 5.24 5.241 6164 5.241 down down correct
RJI.US ELEMENTS Linked to the Rogers International Commodity Index 20191004 0 5.0633 5.07 5.0472 5.06 26272 5.06 down down correct
RJN.US ELEMENTS Linked to the Rogers International Commodity Index 20191004 0 2.71 2.71 2.69 2.705 54005 2.705 down down correct
RJZ.US ELEMENTS Linked to the Rogers International Commodity Index 20191004 0 8.255 8.255 8.255 8.255 2 8.255
RLY.US SSGA Active Trust 20191004 0 24.5 24.6411 24.5 24.625 46040 21.0368 up up correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20191004 0 22.1368 22.1585 22.1368 22.1585 333 20.0767 up down incorrect
ROBO.US Robo Global Robotics and Automation Index ETF 20191004 0 37.26 37.71 37.14 37.71 69550 37.4326 up up correct
RODM.US Lattice Strategies Trust 20191004 0 27.33 27.5 27.3111 27.5 531962 25.231 up up correct
ROKT.US SPDR Kensho Final Frontiers ETF 20191004 0 34.59 34.95 34.57 34.95 2400 34.1076 up up correct
ROM.US ProShares Trust 20191004 0 121.19 123.57 120.89 123.45 71475 30.8 up up correct
ROOF.US IQ U.S. Real Estate Small Cap ETF 20191004 0 25.4509 25.51 25.3965 25.51 2764 22.9897 up up correct
ROSC.US Hartford Multifactor Small Cap ETF 20191004 0 28.22 28.368 28.22 28.368 500 26.6673 up down incorrect
ROUS.US Hartford Multifactor US Equity ETF 20191004 0 31.73 31.94 31.6321 31.94 19211 30.5116 up down incorrect
RPG.US Invesco S&P 500 Pure Growth ETF 20191004 0 116.23 117.33 116.11 117.25 52026 116.2425 up up correct
RPV.US Invesco S&P 500 Pure Value ETF 20191004 0 62.5 63.21 62.39 63.17 44559 59.819 up up correct
RSP.US Invesco S&P 500 Equal Weight ETF 20191004 0 105.31 106.3575 105.228 106.32 303587 102.1502 up up correct
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20191004 0 104.9011 105.3328 104.85 105.2918 3023 100.9379 up up correct
RUSL.US Direxion Shares ETF Trust 20191004 0 44.82 44.855 44.24 44.73 36007 43.4518 down down correct
RVNU.US DBX ETF Trust 20191004 0 28.3173 28.3617 28.3173 28.36 15394 26.858 up up correct
RWGV.US Direxion Shares ETF Trust 20191004 0 59.38 59.784 59.38 59.784 25600 59.3869 up up correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20191004 0 60.86 61.39 60.6148 61.39 22406 59.8304 up up correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20191004 0 57.45 57.9599 57.4044 57.9599 7291 56.423 up up correct
RWL.US Invesco S&P 500 Revenue ETF 20191004 0 52.58 53.1 52.58 53.1 17252 50.9228 up down incorrect
RWM.US ProShares Short Russell2000 20191004 0 41.52 41.77 41.1904 41.21 397543 41.0157 down down correct
RWO.US SPDR Index Shares Funds 20191004 0 51.86 52.15 51.86 52.15 47016 47.8983 up up correct
RWR.US SPDR Dow Jones REIT ETF 20191004 0 104.34 104.77 104.18 104.76 112990 96.2305 up up correct
RWVG.US Direxion Shares ETF Trust 20191004 0 53.16 53.672 53.09 53.672 25600 51.6609 up up correct
RWX.US SPDR Dow Jones International Real Estate ETF 20191004 0 39.55 39.81 39.48 39.81 514167 34.485 up up correct
RXD.US ProShares UltraShort Health Care 20191004 0 22.8617 22.8617 22.4683 22.4683 1209 44.7694 down down correct
RXI.US iShares Trust 20191004 0 117.05 117.9988 117.05 117.9988 1588 115.6253 up down incorrect
RXL.US ProShares Ultra Health Care 20191004 0 95.62 98.1764 95.62 98.1764 6386 48.8554 up up correct
RYE.US Invesco Exchange 20191004 0 43.08 43.08 42.59 43.0379 4230 40.1174 down up incorrect
RYF.US Invesco S&P 500 Equal Weight Financials ETF 20191004 0 41.71 42.42 41.71 42.41 10384 40.323 up up correct
RYH.US Invesco S&P 500 Equal Weight Health Care ETF 20191004 0 192.74 194.53 192.5583 194.53 13409 192.0092 up up correct
RYJ.US Invesco Raymond James SB 20191004 0 41.61 41.97 41.5198 41.9695 2260 41.5423 up up correct
RYT.US Invesco S&P 500 Equal Weight Technology ETF 20191004 0 175.92 177.89 175.829 177.7 20262 173.2957 up up correct
RYU.US Invesco S&P 500 Equal Weight Utilities ETF 20191004 0 105.18 106.61 104.9881 106.53 32885 99.8034 up down incorrect
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20191004 0 103.77 104.84 103.4427 104.84 8855 103.5793 up up correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20191004 0 61.27 61.94 61.18 61.9317 8801 60.6336 up up correct
SAA.US ProShares Trust 20191004 0 91.0683 91.0683 91.0683 91.0683 174 18.1812
SBB.US ProShares Short SmallCap600 20191004 0 33.1 33.1 32.9327 32.9327 403 32.8676 down down correct
SBIO.US ALPS ETF Trust 20191004 0 31.87 32.02 31.2776 31.89 31959 31.8781 up down incorrect
SBM.US ProShares Short Basic Materials 20191004 0 19.04 19.04 19.04 19.04 1 19.0127
SCC.US ProShares UltraShort Consumer Services 20191004 0 14.8375 14.8375 14.6422 14.6422 218 29.182 down down correct
SCHA.US Schwab U.S. Small 20191004 0 68.07 68.64 67.7101 68.63 324651 66.5124 up up correct
SCHB.US Schwab U.S. Broad Market ETF 20191004 0 69.69 70.43 69.65 70.37 702797 67.662 up up correct
SCHC.US Schwab Strategic Trust 20191004 0 31.36 31.63 31.36 31.62 227732 29.3546 up up correct
SCHD.US Schwab U.S. Dividend Equity ETF 20191004 0 53.53 54.17 53.4634 54.13 735228 50.156 up up correct
SCHE.US Schwab Emerging Markets Equity ETF 20191004 0 25.05 25.225 25.04 25.21 1247033 23.3444 up up correct
SCHF.US Schwab Strategic Trust 20191004 0 31.13 31.39 31.13 31.39 2196347 29.1324 up up correct
SCHG.US Schwab Strategic Trust 20191004 0 83.08 84.01 83.075 83.94 288582 82.8342 up up correct
SCHH.US Schwab U.S. REIT ETF 20191004 0 46.99 47.22 46.96 47.22 586112 44.5014 up up correct
SCHK.US Schwab 1000 ETF 20191004 0 28.64 28.95 28.64 28.94 102997 27.8628 up up correct
SCHM.US Schwab U.S. Mid 20191004 0 55.27 55.78 55.16 55.75 169120 53.9711 up up correct
SCHO.US Schwab Short 20191004 0 50.69 50.72 50.6839 50.7 693680 49.596 up up correct
SCHP.US Schwab U.S. TIPS ETF 20191004 0 57.07 57.245 57.06 57.23 415313 53.6981 up down incorrect
SCHR.US Schwab Strategic Trust 20191004 0 55.98 56.09 55.96 56.05 633634 54.3125 up up correct
SCHV.US Schwab Strategic Trust 20191004 0 55.32 55.93 55.32 55.93 250440 52.3004 up up correct
SCHX.US Schwab U.S. Large 20191004 0 69.61 70.415 69.61 70.37 1787526 67.6545 up up correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20191004 0 54.09 54.15 54.06 54.14 409459 51.3644 up up correct
SCJ.US iShares MSCI Japan Small 20191004 0 71.44 72.13 71.44 72.12 10393 68.1645 up up correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20191004 0 17.02 17.66 16.81 17.14 1812929 68.56 up up correct
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20191004 0 17.8544 17.8686 17.8136 17.8551 1378 14.8271 up up correct
SDD.US ProShares UltraShort SmallCap600 20191004 0 13.88 13.88 13.64 13.64 924 108.9814 down up incorrect
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20191004 0 12.44 12.5689 12.44 12.5516 17392 10.7978 up up correct
SDGA.US Impact Shares Sustainable Development Goals Global Equity ETF 20191004 0 20.3103 20.3103 20.3103 20.3103 1 19.8464
SDIV.US Global X SuperDividend ETF 20191004 0 16.5 16.61 16.48 16.61 479400 13.8897 up up correct
SDOG.US ALPS Sector Dividend Dogs ETF 20191004 0 42.5 42.9238 42.401 42.9 81717 39.1891 up up correct
SDOW.US ProShares UltraPro Short Dow30 20191004 0 49.41 49.53 47.7545 47.9 1785817 190.6836 down down correct
SDP.US ProShares UltraShort Utilities 20191004 0 14.97 15.0546 14.6799 14.6927 15544 29.348 down down correct
SDS.US ProShares UltraShort S&P500 20191004 0 30.65 30.66 29.92 29.96 7501668 29.7985 down up incorrect
SDY.US SPDR S&P Dividend ETF 20191004 0 99.85 100.85 99.75 100.79 2556880 93.4936 up up correct
SEF.US ProShares Short Financials 20191004 0 21.1301 21.15 20.92 20.93 2880 20.8592 down down correct
SEIX.US Virtus ETF Trust II 20191004 0 24.715 24.715 24.715 24.715 0 22.4519
SFY.US Tidal ETF Trust 20191004 0 10.134 10.229 10.13 10.229 19700 9.9728 up up correct
SFYF.US SoFi Social 50 ETF 20191004 0 18.704 18.704 18.704 18.704 0 18.4567
SFYX.US Tidal ETF Trust 20191004 0 9.81 9.81 9.74 9.797 5000 9.5508 down down correct
SGDJ.US Sprott Funds Trust 20191004 0 30.87 31.39 30.83 31.39 6519 29.8388 up down incorrect
SGDM.US Sprott Gold Miners ETF 20191004 0 23.28 23.87 23.1856 23.84 11023 23.3661 up up correct
SGG.US iPath Series B Bloomberg Sugar Subindex Total Return ETN 20191004 0 40.1 40.1 39.76 39.76 3200 39.76 down down correct
SGOL.US Aberdeen Standard Gold ETF Trust 20191004 0 144.73 145.51 144.3301 145.04 66165 14.504 up down incorrect
SH.US ProShares Short S&P500 20191004 0 26.64 26.66 26.33 26.35 6006108 26.2303 down down correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20191004 0 72.37 72.9962 72.2878 72.9962 7997 70.7381 up up correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20191004 0 48.97 49.02 48.97 49 159250 47.5948 up up correct
SHYG.US iShares Trust 20191004 0 46.08 46.15 46.074 46.15 1030392 41.176 up up correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20191004 0 48.5335 48.5855 48.5335 48.5855 230 42.8908 up up correct
SIJ.US ProShares UltraShort Industrials 20191004 0 13.1268 13.1268 12.9053 12.9053 1409 51.4986 down down correct
SIL.US Global X Silver Miners ETF 20191004 0 28.29 28.9123 28.1154 28.87 157979 27.8245 up down incorrect
SILJ.US ETFMG Prime Junior Silver Miners ETF 20191004 0 9.65 9.83 9.57 9.83 270229 9.5553 up up correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20191004 0 29 29.151 29 29.151 600 28.4472 up up correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20191004 0 16.92 17.06 16.8584 17 143365 17 up up correct
SIZE.US iShares MSCI USA Size Factor ETF 20191004 0 88.62 89.525 88.62 89.525 12464 86.4882 up up correct
SJB.US ProShares Trust 20191004 0 21.27 21.2903 21.22 21.23 71756 21.156 down down correct
SJNK.US SPDR Series Trust 20191004 0 26.75 26.79 26.73 26.78 701688 23.949 up up correct
SKF.US ProShares UltraShort Financials 20191004 0 16.77 16.77 16.28 16.3 103468 32.4886 down down correct
SLV.US iShares Silver Trust 20191004 0 16.3 16.46 16.25 16.41 17226394 16.2955 up up correct
SLX.US VanEck Vectors Steel ETF 20191004 0 32.8 33.18 32.8 33.18 4215 29.6336 up up correct
SLY.US SPDR Series Trust 20191004 0 65.54 66.06 65.1733 66.06 49709 63.8656 up down incorrect
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20191004 0 58.31 58.8 58.02 58.8 134630 57.6286 up down incorrect
SLYV.US SPDR S&P 600 Small Cap Value ETF 20191004 0 59.53 60.01 59.19 60.01 111224 57.4064 up up correct
SMDD.US ProShares UltraPro Short MidCap400 20191004 0 8.24 8.28 7.99 7.995 6071 255.228 down down correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20191004 0 16.23 16.44 16.175 16.38 15025 11.4181 up up correct
SMLF.US iShares MSCI USA Small 20191004 0 39.237 39.39 38.96 39.39 17842 38.1162 up up correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20191004 0 3.42 3.43 3.42 3.43 18564 3.1418 up up correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20191004 0 93.39 93.87 92.9869 93.87 18058 88.4602 up down incorrect
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20191004 0 50.65 50.65 50.587 50.59 14926 49.5053 down down correct
SMN.US ProShares Trust 20191004 0 28.5 28.5 28.26 28.26 2360 56.4703 down down correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20191004 0 62.47 63.01 62.47 63.01 4600 62.6824 up down incorrect
SNPE.US Xtrackers S&P 500 ESG ETF 20191004 0 25.18 25.403 25.17 25.403 6800 24.6335 up down incorrect
SOXL.US Direxion Shares ETF Trust 20191004 0 167.46 175 167.05 174.81 916977 11.6134 up up correct
SOXS.US Direxion Shares ETF Trust 20191004 0 37.99 38.16 36.3301 36.41 151635 434.7926 down down correct
SOYB.US Teucrium Soybean 20191004 0 15.63 15.72 15.6132 15.64 16550 15.64 up up correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20191004 0 29.74 29.7766 29.725 29.77 490216 28.2527 up down incorrect
SPBO.US SPDR Portfolio Corporate Bond ETF 20191004 0 34.01 34.01 33.94 33.99 16100 31.8836 down down correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20191004 0 27.06 27.0619 26.77 26.77 8019 26.6744 down down correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20191004 0 25.55 25.7403 25.45 25.7403 3157 23.7388 up up correct
SPDW.US SPDR Portfolio Developed World ex 20191004 0 28.73 28.96 28.73 28.96 1709565 27.164 up up correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20191004 0 34.27 34.435 34.1778 34.41 1285553 32.0407 up up correct
SPEU.US SPDR Portfolio Europe ETF 20191004 0 32.34 32.58 32.34 32.58 21900 30.6937 up up correct
SPFF.US Global X SuperIncome Preferred ETF 20191004 0 11.68 11.7299 11.68 11.7142 36577 10.2975 up up correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20191004 0 39.12 39.48 39.12 39.48 7400 38.0097 up down incorrect
SPGP.US Invesco S&P 500 GARP ETF 20191004 0 55.01 55.5 54.95 55.5 13600 54.3252 up up correct
SPHB.US Invesco S&P 500 High Beta ETF 20191004 0 40.38 40.68 40.25 40.68 20178 38.8998 up up correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20191004 0 41.54 41.84 41.41 41.81 411566 37.8078 up up correct
SPHQ.US Invesco S&P 500 Quality ETF 20191004 0 32.98 33.35 32.98 33.33 185650 32.1247 up down incorrect
SPHY.US SPDR Series Trust 20191004 0 25.8 25.91 25.8 25.91 11900 22.8206 up up correct
SPIB.US SPDR Series Trust 20191004 0 35.4 35.43 35.37 35.42 889665 33.8576 up up correct
SPIP.US SPDR Series Trust 20191004 0 28.64 28.75 28.64 28.74 125600 26.9597 up down incorrect
SPLB.US SPDR Series Trust 20191004 0 30.25 30.34 30.21 30.34 190730 28.2599 up up correct
SPLG.US SPDR Portfolio S&P 500 ETF 20191004 0 34.2 34.5855 34.2 34.57 581268 33.2767 up up correct
SPLV.US Invesco Exchange 20191004 0 57.07 57.84 57.06 57.79 4642611 55.2276 up up correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20191004 0 26.3 26.3 26.26 26.29 51800 24.7494 down down correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20191004 0 33.02 33.32 32.9199 33.3 178465 32.1416 up down incorrect
SPMO.US Invesco S&P 500 Momentum ETF 20191004 0 40.14 40.513 40.115 40.513 4803 39.4769 up up correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20191004 0 12.53 12.72 12.53 12.65 15568 12.65 up up correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20191004 0 30.9 30.91 30.88 30.89 495507 29.738 down down correct
SPSM.US SPDR Series Trust 20191004 0 29.34 29.57 29.1759 29.57 209384 28.4845 up up correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20191004 0 31.5 31.54 31.4801 31.54 101042 30.9974 up up correct
SPTL.US SPDR Series Trust 20191004 0 41.67 41.9 41.66 41.87 868169 40.2503 up up correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20191004 0 36.06 36.44 36.04 36.43 516753 35.0511 up up correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20191004 0 30.07 30.1 30.07 30.09 1059019 29.6762 up down incorrect
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20191004 0 54.81 56.03 54.81 56.0025 8909 49.4721 up up correct
SPVM.US Invesco Exchange 20191004 0 38.55 39.01 38.55 39.01 7004 37.1748 up up correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20191004 0 33.8085 34.1591 33.751 34.1591 1926 32.0262 up down incorrect
SPXB.US ProShares S&P 500 Bond ETF 20191004 0 88.093 88.093 88.08 88.08 334 83.3112 down down correct
SPXE.US ProShares S&P 500 ex 20191004 0 62.7494 62.7494 62.7494 62.7494 37 61.0342
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20191004 0 49.27 50.96 49.214 50.82 5332804 50.413 up down incorrect
SPXN.US ProShares S&P 500 ex 20191004 0 60.8771 60.8771 60.8771 60.8771 2 59.2202
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20191004 0 181.4 181.6 175.1 175.7 803600 175.0872 down down correct
SPXT.US ProShares S&P 500 ex 20191004 0 55.0001 55.0001 55.0001 55.0001 5 53.0382
SPXU.US ProShares UltraPro Short S&P500 20191004 0 27.47 27.49 26.5 26.58 7724284 132.1541 down down correct
SPXV.US ProShares S&P 500 ex 20191004 0 61.81 61.9258 61.81 61.9258 122 59.8353 up up correct
SPY.US SPDR S&P 500 ETF Trust 20191004 0 291.14 294.63 290.82 294.35 66700681 283.7577 up down incorrect
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20191004 0 36.93 37.2 36.7735 37.2 675138 33.3771 up up correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20191004 0 38.28 38.71 38.26 38.68 859133 37.8167 up up correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20191004 0 31.26 31.6033 31.25 31.6 565227 29.8392 up up correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20191004 0 71.42 76.87 71.38 72.1002 8899 69.7938 up up correct
SRLN.US SPDR Blackstone Senior Loan ETF 20191004 0 45.89 45.95 45.8669 45.92 419576 41.2674 up down incorrect
SRS.US ProShares Trust 20191004 0 18.97 18.97 18.79 18.81 33027 37.4686 down down correct
SRTY.US ProShares Trust 20191004 0 25.76 26.228 25.1379 25.16 684266 125.1163 down down correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20191004 0 32.06 32.27 32.0519 32.27 48654 31.1161 up down incorrect
SSG.US ProShares UltraShort Semiconductors 20191004 0 21 21.295 20.258 20.69 14401 330.0278 down down correct
SSO.US ProShares Ultra S&P500 20191004 0 123.52 126.41 123.5 126.15 2144349 62.6144 up up correct
SSPY.US Syntax ETF Trust 20191004 0 47.377 47.377 47.377 47.377 0 45.3818
STIP.US iShares 0 20191004 0 100.2 100.31 100.2 100.28 76688 94.5467 up up correct
STPZ.US PIMCO 1 20191004 0 52.45 52.4859 52.4473 52.46 22758 49.4245 up down incorrect
SUB.US iShares Short 20191004 0 106.61 106.61 106.4855 106.58 386892 104.1219 down down correct
SUSA.US iShares MSCI USA ESG Select ETF 20191004 0 120.82 121.9 120.81 121.9 54184 59.1898 up up correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20191004 0 28.32 28.59 28.291 28.57 8550 27.3301 up up correct
SZK.US ProShares UltraShort Consumer Goods 20191004 0 12.51 12.51 12.2603 12.2603 1488 48.8882 down down correct
SZNE.US Pacer Funds Trust 20191004 0 28.6221 28.7906 28.5145 28.7906 7699 27.9349 up up correct
TAGS.US Teucrium Commodity Trust 20191004 0 18.969 18.969 18.969 18.969 0 18.969
TAN.US Invesco Exchange 20191004 0 29.2 29.6787 28.98 29.6 185758 29.484 up up correct
TAXF.US American Century Diversified Municipal Bond ETF 20191004 0 53.05 53.08 53.035 53.035 3033 50.7966 down down correct
TBF.US ProShares Short 20+ Year Treasury 20191004 0 18.44 18.46 18.35 18.36 754709 18.2489 down down correct
TBT.US ProShares UltraShort 20+ Year Treasury 20191004 0 23.53 23.59 23.31 23.32 2956168 23.1279 down down correct
TBX.US ProShares Trust 20191004 0 25.8648 25.8648 25.85 25.855 512 25.7632 down down correct
TDTF.US FlexShares iBoxx 5 20191004 0 25.6636 25.6958 25.6578 25.6761 18197 24.158 up up correct
TDTT.US FlexShares Trust 20191004 0 24.6541 24.67 24.6401 24.659 52490 23.2109 up down incorrect
TECL.US Direxion Shares ETF Trust 20191004 0 161.58 166.92 161.5 166.44 3588640 16.455 up down incorrect
TECS.US Direxion Shares ETF Trust 20191004 0 11.14 11.14 10.75 10.78 1805723 1073.0176 down down correct
TERM.US EquityCompass Tactical Risk Manager ETF 20191004 0 17.3328 17.4737 17.31 17.4737 1022 16.9343 up down incorrect
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20191004 0 50.86 50.9175 50.8577 50.9 115258 48.7505 up up correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20191004 0 50.2013 50.22 50.2013 50.2194 31021 49.7287 up up correct
THCX.US The Cannabis ETF 20191004 0 17 17.081 16.8 16.8 31800 15.5267 down down correct
THD.US iShares MSCI Thailand ETF 20191004 0 87.55 88.29 87.39 88.15 82002 82.875 up up correct
TIP.US iShares TIPS Bond ETF 20191004 0 116.79 117.16 116.76 117.05 792902 110.5358 up up correct
TIPX.US SPDR Bloomberg Barclays 1 20191004 0 19.6463 19.6633 19.6462 19.655 66006 18.4457 up up correct
TIPZ.US PIMCO ETF Trust 20191004 0 60.22 60.4129 60.22 60.3946 3322 56.607 up up correct
TLH.US iShares Trust 20191004 0 151.35 151.85 151.21 151.728 243871 144.8147 up up correct
TLTD.US FlexShares Morningstar Developed Markets ex 20191004 0 59.18 59.45 59.076 59.44 39388 55.3593 up up correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20191004 0 48.1618 48.4189 48.1618 48.36 25008 45.3573 up up correct
TMF.US Direxion Shares ETF Trust 20191004 0 32.29 32.73 32.19 32.71 1663196 31.2555 up down incorrect
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20191004 0 9.87 9.89 9.72 9.73 137653 96.7562 down down correct
TNA.US Direxion Shares ETF Trust 20191004 0 51.94 53.19 50.99 53.08 3533158 52.9047 up up correct
TOK.US iShares MSCI Kokusai ETF 20191004 0 67.74 68.09 67.74 68.09 4726 65.1783 up up correct
TOLZ.US ProShares Trust 20191004 0 45.12 45.305 45.103 45.24 30426 41.9835 up up correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20191004 0 49.42 49.5386 49.4003 49.5 608082 46.2784 up down incorrect
TPAY.US Managed Portfolio Series 20191004 0 30.18 30.538 30.18 30.538 100 29.9394 up up correct
TPHD.US Timothy Plan High Dividend Stock ETF 20191004 0 24.92 25.138 24.869 25.138 9600 23.8835 up down incorrect
TPOR.US Direxion Daily Transportation Bull 3X Shares 20191004 0 21.48 22.08 21.4141 22.08 5782 21.971 up down incorrect
TPYP.US Tortoise North American Pipeline Fund 20191004 0 23.02 23.06 22.88 23.06 10362 20.5113 up up correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20191004 0 24.59 24.787 24.59 24.787 27300 24.4107 up up correct
TTT.US ProShares Trust 20191004 0 13.85 13.88 13.64 13.661 100655 54.2066 down down correct
TWM.US ProShares UltraShort Russell2000 20191004 0 15.87 16.06 15.62 15.64 1343553 62.3177 down down correct
TYD.US Direxion Daily 7 20191004 0 55.87 56.17 55.8173 56.1687 9504 51.0064 up up correct
TYO.US Direxion Daily 7 20191004 0 10.22 10.22 10.18 10.18 6019 10.1318 down down correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20191004 0 50.09 51.0453 48.89 48.95 3395894 390.2818 down down correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20191004 0 9.65 9.8637 9.5112 9.81 61213 16.4815 up up correct
UBR.US ProShares Ultra MSCI Brazil Capped 20191004 0 70.56 70.56 70.52 70.52 471 70.4941 down down correct
UBT.US ProShares Trust 20191004 0 109.09 110.0339 108.97 110.0339 65625 54.627 up up correct
UCC.US ProShares Trust 20191004 0 105.89 106.4365 105.76 106.4365 1387 53.1478 up up correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20191004 0 13.975 13.975 13.975 13.975 0 13.975
UCO.US ProShares Ultra Bloomberg Crude Oil 20191004 0 15.45 15.633 14.8977 15.37 3625079 384.25 down up incorrect
UCON.US First Trust Exchange 20191004 0 25.8529 25.869 25.7611 25.8411 32105 24.2656 down down correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20191004 0 20.33 20.33 20.29 20.33 9876 20.0477
UDOW.US ProShares Trust 20191004 0 97.7 101.03 97.63 100.75 939658 49.9399 up up correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20191004 0 41.81 42.0589 41.81 42.01 1889 38.2243 up up correct
UGA.US United States Gasoline Fund LP 20191004 0 29.29 29.29 28.96 29.18 6500 29.18 down down correct
UGE.US ProShares Ultra Consumer Goods 20191004 0 47.03 47.37 47.03 47.37 699 46.7701 up up correct
UGL.US ProShares Trust II 20191004 0 48.64 49.18 48.48 48.95 73560 48.95 up down incorrect
UITB.US VictoryShares USAA Core Intermediate 20191004 0 52.47 52.55 52.47 52.54 9355 49.9165 up up correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20191004 0 43.97 44.1302 43.97 44.125 3786 40.9959 up up correct
UJB.US ProShares Ultra High Yield 20191004 0 70.554 70.554 70.4143 70.4143 167 66.7085 down down correct
ULE.US ProShares Trust II 20191004 0 13.35 13.3555 13.35 13.3555 200 13.3555 up up correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20191004 0 40.35 40.38 40.35 40.38 38938 39.3947 up up correct
ULTR.US IQ Ultra Short Duration ETF 20191004 0 50.065 50.065 50.065 50.065 0 48.3841
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20191004 0 50.14 50.4387 49.94 50.4387 6680 48.556 up up correct
UMDD.US ProShares UltraPro MidCap400 20191004 0 94.76 97.6624 94.76 97.6624 1369 19.4379 up up correct
UMI.US USCF Midstream Energy Income Fund 20191004 0 25.95 25.95 25.95 25.95 100 24.27
UNG.US United States Natural Gas Fund LP 20191004 0 19.67 20.51 19.6049 20.1 2747082 20.1 up up correct
UNL.US United States 12 Month Natural Gas Fund LP 20191004 0 8.8432 8.99 8.8432 8.9486 1454 8.9486 up up correct
UPRO.US ProShares UltraPro S&P500 20191004 0 52.05 53.87 51.9922 53.72 4717122 53.4557 up up correct
UPV.US ProShares Ultra FTSE Europe 20191004 0 44.1199 44.6076 43.73 44.6076 700 44.5531 up up correct
UPW.US ProShares Ultra Utilities 20191004 0 68.06 70.39 68.06 70.3 6439 68.124 up up correct
URA.US Global X Funds 20191004 0 10.79 10.98 10.79 10.94 274212 10.6211 up up correct
URE.US ProShares Ultra Real Estate 20191004 0 87.433 87.7 86.8355 87.62 6844 85.5993 up up correct
URTH.US iShares MSCI World ETF 20191004 0 90.21 90.94 90.0718 90.79 40216 87.0826 up up correct
URTY.US ProShares Trust 20191004 0 61.48 62.92 60.35 62.79 241287 62.7022 up down incorrect
USAI.US Pacer American Energy Independence ETF 20191004 0 23.0694 23.0694 23.0694 23.0694 96 19.6205
USCI.US United States Commodity Index Funds Trust 20191004 0 35.8 35.8962 35.69 35.83 60098 35.83 up up correct
USD.US ProShares Ultra Semiconductors 20191004 0 44.91 45.87 44.66 45.87 22184 11.4035 up up correct
USDU.US WisdomTree Trust 20191004 0 28.07 28.0759 28.05 28.0759 911 27.0653 up up correct
USFR.US WisdomTree Trust 20191004 0 25.05 25.06 25.05 25.06 363678 24.8506 up up correct
USI.US Principal Ultra 20191004 0 25.03 25.04 25.025 25.025 400 24.0373 down up incorrect
USL.US United States 12 Month Oil Fund LP 20191004 0 19.9 20.0286 19.63 19.8716 6427 19.8716 down down correct
USO.US United States Oil Fund LP 20191004 0 11.07 11.14 10.86 11.04 28011661 88.32 down down correct
USRT.US iShares Core U.S. REIT ETF 20191004 0 55.52 55.75 55.4604 55.74 131374 51.87 up up correct
USSG.US DBX ETF Trust 20191004 0 26.59 26.816 26.57 26.816 1000 26.0143 up up correct
UST.US ProShares Ultra 7 20191004 0 66.2 66.47 66.175 66.45 80942 65.6299 up up correct
USTB.US VictoryShares USAA Core Short 20191004 0 50.7643 50.84 50.7643 50.835 4121 48.4771 up up correct
USV.US UBS ETRACS CMCI Silver Total Return ETN 20191004 0 3.48 3.48 3.48 3.48 3638 3.48
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20191004 0 49.26 49.6516 49.15 49.6516 2708 48.2992 up down incorrect
UTES.US ETFis Series Trust I 20191004 0 41.49 41.6879 41.25 41.6879 646 39.6515 up down incorrect
UTRN.US Vesper U.S. Large Cap Short 20191004 0 25.82 26.0183 25.82 26.0183 1434 22.7595 up down incorrect
UTSL.US Direxion Daily Utilities Bull 3X Shares 20191004 0 45.74 47.55 45.56 47.4556 48170 44.0568 up up correct
UUP.US Invesco DB US Dollar Index Trust 20191004 0 26.98 27 26.95 26.96 2127329 26.4199 down down correct
UVDV.US Spinnaker ETF Series 20191004 0 3024 3024 105 105 214908 6.0344827586207E-5 down down correct
UWM.US ProShares Ultra Russell2000 20191004 0 61.62 62.63 60.92 62.55 265725 31.1538 up up correct
UXI.US ProShares Ultra Industrials 20191004 0 73.64 75.03 73.64 75.03 904 18.6102 up up correct
UYG.US ProShares Ultra Financials 20191004 0 44.5 45.72 44.4506 45.65 43991 42.9001 up up correct
UYM.US ProShares Ultra Basic Materials 20191004 0 51.91 52.3572 51.6902 52.3572 2634 51.3719 up up correct
VALQ.US American Century ETF Trust 20191004 0 39.9186 40.186 39.83 40.186 4338 38.3133 up up correct
VAW.US Vanguard Materials Index Fund ETF Shares 20191004 0 122.11 122.78 121.81 122.65 30353 117.652 up up correct
VB.US Vanguard Small 20191004 0 150.73 152.1 150.135 152.08 610678 147.2834 up up correct
VBK.US Vanguard Small 20191004 0 179.85 181.52 179.29 181.52 143322 179.4771 up down incorrect
VBND.US ETF Series Solutions 20191004 0 51.08 51.12 51.07 51.12 13697 49.0563 up up correct
VBR.US Vanguard Small 20191004 0 125.3 126.32 124.6964 126.32 226845 120.6245 up up correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20191004 0 176.57 177.88 176.43 177.87 38309 171.944 up up correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20191004 0 154.23 156.2074 154.23 156.09 70876 147.426 up up correct
VDE.US Vanguard Energy Index Fund ETF Shares 20191004 0 75.38 75.59 74.59 75.53 281851 68.0546 up up correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20191004 0 40.18 40.5068 40.18 40.49 6326524 37.9201 up up correct
VEGA.US AdvisorShares Trust 20191004 0 32.17 32.17 32.17 32.17 404 31.7592
VEGI.US iShares MSCI Global Agriculture Producers ETF 20191004 0 26.8256 26.91 26.8256 26.91 766 25.8136 up up correct
VEGN.US US Vegan Climate ETF 20191004 0 24.522 24.726 24.522 24.726 1300 24.3218 up up correct
VEU.US Vanguard FTSE All 20191004 0 49.03 49.405 49.0044 49.37 2041895 46.2926 up up correct
VFH.US Vanguard Financials Index Fund ETF Shares 20191004 0 67.37 68.51 67.37 68.43 330856 64.9498 up up correct
VGFO.US Virtus WMC Global Factor Opportunities ETF 20191004 0 25.7348 25.7348 25.7348 25.7348 0 25.2281
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20191004 0 52.15 52.52 52.09 52.5 2642154 49.3254 up up correct
VGT.US Vanguard World Fund 20191004 0 213.64 216.12 213.625 215.91 397868 211.4883 up up correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20191004 0 165.64 167.66 165.64 167.55 154745 162.6185 up down incorrect
VIDI.US ETF Series Solutions 20191004 0 23.16 23.34 23.13 23.27 67668 21.2938 up down incorrect
VIG.US Vanguard Specialized Funds 20191004 0 117.17 118.55 117.08 118.47 3481254 113.6998 up up correct
VIOG.US Vanguard S&P Small 20191004 0 149.64 151.14 149.64 151.14 5600 148.2584 up up correct
VIOO.US Vanguard Admiral Funds 20191004 0 139.09 140.13 138.25 140.13 32494 135.0349 up up correct
VIOV.US Vanguard S&P Small 20191004 0 125.89 126.8656 125.24 126.8656 5257 121.9718 up up correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20191004 0 141.01 142.37 140.94 142.3 42349 137.6899 up up correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20191004 0 102.3 103.3748 102.3 103.3748 282 98.243 up up correct
VNLA.US Janus Henderson Short Duration Income ETF 20191004 0 49.98 49.98 49.93 49.98 132251 48.1322
VNQ.US Vanguard Specialized Funds 20191004 0 93.05 93.47 92.975 93.43 2189499 86.2087 up up correct
VO.US Vanguard Mid 20191004 0 164.33 165.78 163.98 165.73 269682 160.0074 up up correct
VOE.US Vanguard Mid 20191004 0 109.98 111.07 109.86 111.06 330953 105.2173 up up correct
VOO.US Vanguard S&P 500 ETF 20191004 0 267.45 270.56 267.355 270.37 1908861 260.5822 up up correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20191004 0 159.17 161 159.17 160.89 100009 157.663 up up correct
VOOV.US Vanguard Admiral Funds 20191004 0 112.41 113.64 112.41 113.62 16469 107.7387 up up correct
VOT.US Vanguard Mid 20191004 0 146.34 147.49 146.0958 147.46 89650 145.4882 up down incorrect
VOX.US Vanguard Communication Services Index Fund ETF Shares 20191004 0 85.74 86.62 85.71 86.54 59659 84.718 up up correct
VPC.US ETFis Series Trust I 20191004 0 24.4177 24.5 24.4177 24.4563 3610 19.9242 up up correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20191004 0 65.23 65.77 65.18 65.77 259446 61.5764 up up correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20191004 0 141.84 143.8217 141.63 143.74 112011 134.023 up up correct
VRAI.US Virtus Real Asset Income ETF 20191004 0 24.15 24.4 24.15 24.4 5200 22.3365 up up correct
VRP.US Invesco Variable Rate Preferred ETF 20191004 0 25.36 25.43 25.36 25.41 133633 23.0023 up up correct
VSL.US Volshares Large Cap ETF 20191004 0 28.96 28.96 28.96 28.96 10000 25.3001
VSS.US Vanguard FTSE All 20191004 0 100.73 101.61 100.73 101.52 138437 94.9705 up up correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20191004 0 73.55 74.18 73.47 74.14 3743037 70.7882 up up correct
VTEB.US Vanguard Tax 20191004 0 53.74 53.77 53.7102 53.76 399927 51.5346 up up correct
VTI.US Vanguard Index Funds 20191004 0 148.36 149.81 148.04 149.73 2510543 144.4125 up up correct
VTV.US Vanguard Value Index Fund ETF Shares 20191004 0 108.8 110.19 108.8 110.14 1010391 103.6217 up up correct
VUG.US Vanguard Growth Index Fund ETF Shares 20191004 0 164.39 166.11 164.39 166 859469 163.2698 up up correct
VUSE.US Vident Core U.S. Equity Fund 20191004 0 30.15 30.3566 29.99 30.3566 30032 29.2964 up down incorrect
VV.US Vanguard Large 20191004 0 133.77 135.3 133.725 135.19 149061 130.3787 up up correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20191004 0 40.16 40.515 40.1317 40.46 13811198 38.1025 up up correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20191004 0 114.21 115.118 113.71 115.09 162680 111.7065 up up correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20191004 0 86.63 87.69 86.6072 87.64 804855 81.4633 up up correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20191004 0 30.1 30.67 30.01 30.5 5301 30.3623 up up correct
WBIF.US Absolute Shares Trust 20191004 0 26.0525 26.2371 26.0525 26.2371 5649 25.7774 up up correct
WBIG.US WBI BullBear Yield 3000 ETF 20191004 0 23.155 23.3158 23.095 23.3158 10266 22.7145 up up correct
WBII.US WBI BullBear Global Income ETF 20191004 0 25.5282 25.54 25.5 25.54 16361 23.7628 up up correct
WBIL.US WBI BullBear Quality 3000 ETF 20191004 0 25.9401 26.1819 25.9401 26.1819 4372 25.9693 up up correct
WBIT.US WBI BullBear Trend Switch US 3000 Total Return ETF 20191004 0 20.845 20.86 20.8 20.845 21200 19.0019
WBIY.US WBI Power Factor High Dividend ETF 20191004 0 23.7099 23.7791 23.567 23.7791 8568 21.4255 up up correct
WDIV.US SPDR Index Shares Funds 20191004 0 66.17 66.73 66.17 66.73 8645 59.4963 up up correct
WEAT.US Teucrium Wheat 20191004 0 5.27 5.2818 5.2521 5.27 32887 5.27
WIP.US SPDR FTSE International Government Inflation 20191004 0 55.13 55.3441 55.13 55.29 9968 51.623 up up correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20191004 0 20.6769 20.7932 20.6769 20.7932 160 19.3493 up up correct
WPS.US iShares Trust 20191004 0 38.54 38.7267 38.47 38.66 6445 34.5693 up up correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20191004 0 38.17 38.2899 38.17 38.24 5668 32.6843 up up correct
WWJD.US Inspire International ESG ETF 20191004 0 24.681 27.87 24.681 24.745 2800 21.1541 up up correct
XAR.US SPDR S&P Aerospace & Defense ETF 20191004 0 103.52 104.3661 103.1 104.35 76298 102.4212 up up correct
XBI.US SPDR S&P Biotech ETF 20191004 0 76.89 77.77 75.44 76.82 6050422 76.6361 down up incorrect
XBUY.US Amplify ETF Trust 20191004 0 26.03 26.1882 26.03 26.1882 140 26.1319 up up correct
XCEM.US Columbia EM Core ex 20191004 0 25.61 25.61 25.61 25.61 173 24.197
XDIV.US Metaurus Equity Component Trust 20191004 0 60.9491 60.9491 60.9491 60.9491 0 60.9491
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20191004 0 6.95 6.96 6.7415 6.79 781371 65.014 down down correct
XHB.US SPDR S&P Homebuilders ETF 20191004 0 42.99 43.61 42.99 43.59 1757181 42.792 up down incorrect
XHE.US SPDR Series Trust 20191004 0 76.15 76.78 75.92 76.51 80800 76.506 up up correct
XHS.US SPDR Series Trust 20191004 0 60.79 61.48 60.79 61.48 600 59.8589 up down incorrect
XITK.US SPDR Series Trust 20191004 0 100.25 101.328 100.25 101.328 2200 101.1267 up up correct
XLB.US Materials Select Sector SPDR Fund 20191004 0 56.05 56.44 56 56.31 6295202 53.8185 up up correct
XLC.US Communication Services Select Sector SPDR Fund 20191004 0 48.93 49.48 48.84 49.41 2080304 48.5278 up up correct
XLE.US The Select Sector SPDR Trust 20191004 0 57.26 57.455 56.68 57.38 11061469 50.8997 up up correct
XLF.US Financial Select Sector SPDR Fund 20191004 0 26.99 27.48 26.97 27.46 41513512 26.1668 up down incorrect
XLG.US Invesco S&P 500 Top 50 ETF 20191004 0 209.38 211.75 209.38 211.68 34533 205.388 up up correct
XLI.US Industrial Select Sector SPDR Fund 20191004 0 74.88 75.7 74.8 75.61 9178987 72.7647 up up correct
XLK.US Technology Select Sector SPDR Fund 20191004 0 79.8 80.65 79.72 80.55 11020636 78.6926 up up correct
XLP.US Consumer Staples Select Sector SPDR Fund 20191004 0 60.55 61.41 60.49 61.4 12017330 57.7776 up up correct
XLRE.US The Real Estate Select Sector SPDR Fund 20191004 0 39.28 39.4898 39.24 39.4 2653396 36.5396 up up correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20191004 0 30.75 30.947 30.64 30.947 5000 30.1976 up up correct
XLU.US The Select Sector SPDR Trust 20191004 0 63.96 64.91 63.87 64.77 18802381 60.1761 up up correct
XLV.US Health Care Select Sector SPDR Fund 20191004 0 89 90.18 88.945 90.13 9313631 86.9467 up down incorrect
XLY.US The Select Sector SPDR Trust 20191004 0 118.39 119.3 118.245 119.22 3189184 116.8014 up up correct
XME.US SPDR Series Trust 20191004 0 25.08 25.38 24.92 25.37 1464474 24.6867 up down incorrect
XMHQ.US Invesco S&P MidCap Quality ETF 20191004 0 48.81 49.03 48.81 49.03 400 47.956 up up correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20191004 0 51.88 52.33 51.83 52.33 303509 50.1164 up up correct
XMMO.US Invesco S&P MidCap Momentum ETF 20191004 0 57.55 58.29 57.55 58.29 47100 57.5327 up up correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20191004 0 31.15 31.49 31.06 31.49 12700 30.6394 up up correct
XNTK.US SPDR NYSE Technology ETF 20191004 0 72.62 73.22 72.5554 73.21 19996 72.505 up up correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20191004 0 21.35 21.48 20.83 21.24 24722819 80.6734 down down correct
XPH.US SPDR Series Trust 20191004 0 35.43 35.81 35.1557 35.8 46105 35.206 up up correct
XPP.US ProShares Ultra FTSE China 50 20191004 0 55.3554 56.1 55.25 56.0992 10318 55.973 up up correct
XRLV.US Invesco S&P 500 ex 20191004 0 38.76 39.0527 38.6556 39.0527 10714 37.615 up up correct
XRT.US SPDR S&P Retail ETF 20191004 0 41.22 41.43 40.915 41.4 3360206 39.9602 up up correct
XSD.US SPDR Series Trust 20191004 0 89.11 90.449 89.07 90.42 61652 89.8119 up up correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20191004 0 48.13 48.5625 48.04 48.53 139965 46.0751 up up correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20191004 0 36.63 36.94 36.47 36.94 8200 36.3564 up up correct
XSOE.US WisdomTree Emerging Markets ex 20191004 0 27.5608 27.76 27.54 27.76 220342 26.9713 up up correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20191004 0 29.43 29.76 29.34 29.76 7600 28.8326 up up correct
XSW.US SPDR S&P Software & Services ETF 20191004 0 92.88 93.96 92.79 93.95 47600 93.324 up up correct
XTL.US SPDR Series Trust 20191004 0 64.71 65.17 64.55 65.17 4200 63.5025 up up correct
XTN.US SPDR S&P Transportation ETF 20191004 0 58.62 59.03 58.54 59.03 3900 57.6501 up up correct
XWEB.US SPDR S&P Internet ETF 20191004 0 77.9 78.707 77.9 78.707 600 77.913 up up correct
XYLD.US Global X Funds 20191004 0 47.77 48.33 47.77 48.31 24000 41.7987 up up correct
YANG.US Direxion Shares ETF Trust 20191004 0 54.35 54.99 53.49 53.53 156053 53.3119 down down correct
YCL.US ProShares Ultra Yen 20191004 0 58.32 58.3985 58.32 58.3985 235 58.3985 up down incorrect
YCS.US ProShares UltraShort Yen 20191004 0 73.23 73.23 72.93 73.0279 3318 73.0279 down up incorrect
YINN.US Direxion Daily FTSE China Bull 3X Shares 20191004 0 16.8 17.05 16.56 17 1308496 16.6566 up up correct
YLD.US Principal Exchange 20191004 0 39.7906 39.8699 39.7906 39.8279 1753 18.0652 up up correct
YOLO.US AdvisorShares Trust 20191004 0 14.98 15.16 14.8 14.87 51400 13.4871 down down correct
YXI.US ProShares Short FTSE China 50 20191004 0 19.9995 20.0199 19.83 19.83 9630 19.7902 down down correct
YYY.US Amplify ETF Trust 20191004 0 17.64 17.6836 17.62 17.68 33794 14.475 up up correct
ZIG.US ETF Series Solutions 20191004 0 23.64 23.88 23.55 23.88 3300 23.7932 up up correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20191004 0 147.5 148.4996 147.3251 148.29 120636 143.1599 up down incorrect
ZSL.US ProShares Trust II 20191004 0 28.2 28.31 27.7 27.79 177673 111.16 down down correct
ZZZ.US TEST TICKER FOR UTP 20191004 0 20.42 20.49 20.13 20.2 72642 20.2 down down correct

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