CollectAI

close-nyse_etfs

2019/10/10

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAAU.US Goldman Sachs Physical Gold ETF 20191010 0 15 15 14.895 14.91 80650 14.91 down down correct
ACES.US ALPS Clean Energy ETF 20191010 0 30.72 31.03 30.72 30.8082 11220 30.1093 up up correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20191010 0 25.9528 25.9528 25.9528 25.9528 20 25.9528
ACWF.US iShares MSCI Global Multifactor ETF 20191010 0 28.3 28.5974 28.3 28.5187 9020 27.0589 up up correct
AFK.US VanEck Vectors Africa Index ETF 20191010 0 19.9775 19.9775 19.931 19.9385 1439 17.289 down down correct
AFTY.US Pacer Funds Trust 20191010 0 17.2097 17.22 17.1955 17.1955 849 15.9213 down down correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20191010 0 113.27 113.33 113.03 113.1 4312383 108.095 down down correct
AGGY.US WisdomTree Trust 20191010 0 52.46 52.46 52.2812 52.31 123492 49.3506 down down correct
AGQ.US ProShares Trust II 20191010 0 31.51 31.51 30.7506 31.14 275933 31.14 down down correct
AGZ.US iShares Agency Bond ETF 20191010 0 116.74 116.74 116.42 116.51 51885 112.2569 down down correct
AIEQ.US AI Powered Equity ETF 20191010 0 25.71 26.0356 25.71 25.99 10715 25.8188 up up correct
AIIQ.US AI Powered International Equity ETF 20191010 0 24.57 24.57 24.5224 24.5224 523 23.5699 down down correct
AMJ.US JPMorgan Alerian MLP Index ETN 20191010 0 22.28 22.36 22.1801 22.27 2752948 18.6055 down up incorrect
AMLP.US ALPS ETF Trust 20191010 0 8.76 8.81 8.74 8.81 15627269 35.1581 up up correct
AMOM.US QRAFT AI 20191010 0 26.094 26.094 26.094 26.094 0 19.8795
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20191010 0 14.0343 14.0343 14.0343 14.0343 0 11.7041
AMZA.US InfraCap MLP ETF 20191010 0 4.66 4.67 4.63 4.67 406853 33.446 up up correct
AOA.US iShares Trust 20191010 0 53.94 54.34 53.94 54.21 54213 51.7828 up up correct
AOK.US iShares Core Conservative Allocation ETF 20191010 0 35.51 35.51 35.3923 35.47 36965 33.897 down down correct
AOM.US iShares Core Moderate Allocation ETF 20191010 0 38.88 38.98 38.8244 38.92 63586 37.1952 up up correct
AOR.US iShares Trust 20191010 0 45.33 45.58 45.33 45.54 61936 43.4917 up up correct
ARGT.US Global X Funds 20191010 0 22.51 23.02 22.51 23.02 32432 22.8717 up up correct
ARKF.US ARK ETF Trust 20191010 0 21.328 21.51 21.32 21.431 4000 21.0882 up up correct
ARKK.US ARK ETF Trust 20191010 0 41.26 41.6483 41.0137 41.28 245975 40.4802 up up correct
ARKW.US ARK Next Generation Internet ETF 20191010 0 48.25 48.75 48.1001 48.45 37575 47.829 up up correct
ASEA.US Global X Funds 20191010 0 15.35 15.4562 15.35 15.45 2143 14.7428 up up correct
ASHR.US DBX ETF Trust 20191010 0 27.59 27.84 27.56 27.78 2887294 27.0405 up up correct
ASHS.US Xtrackers Harvest CSI 500 China 20191010 0 25.87 26.1572 25.85 26.05 15719 25.5945 up up correct
ASHX.US Xtrackers MSCI China A Inclusion Equity ETF 20191010 0 19.83 19.844 19.83 19.844 200 19.1718 up up correct
AUSF.US Global X Funds 20191010 0 24.8151 24.82 24.7302 24.7595 4720 23.0524 down down correct
AVDE.US American Century ETF Trust 20191010 0 49.25 49.44 49.23 49.3 32700 47.1071 up up correct
AVDV.US American Century ETF Trust 20191010 0 48.76 49.12 48.76 49.016 22700 46.8081 up down incorrect
AVEM.US American Century ETF Trust 20191010 0 49.59 49.59 49.357 49.425 20800 47.1583 down up incorrect
AVUS.US American Century ETF Trust 20191010 0 49 49.48 49 49.311 24100 47.8379 up up correct
AVUV.US American Century ETF Trust 20191010 0 48.19 48.55 48.19 48.349 21300 46.77 up up correct
AWTM.US Tidal ETF Trust 20191010 0 50.375 50.375 50.375 50.375 0 48.7403
BAB.US Invesco Exchange 20191010 0 32.46 32.46 32.29 32.3 197700 30.2296 down down correct
BAL.US iPath Series B Bloomberg Cotton Subindex Total Return ETN 20191010 0 37.706 38.03 37.5 37.58 2100 37.58 down down correct
BAR.US GraniteShares Gold Trust 20191010 0 14.98 14.98 14.86 14.88 83348 14.88 down up incorrect
BATT.US Amplify ETF Trust 20191010 0 10.36 10.55 10.36 10.5361 1702 10.1796 up up correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20191010 0 23.59 23.59 23.34 23.4741 5542 23.4741 down down correct
BBP.US ETFis Series Trust I 20191010 0 34.95 35.1986 34.92 35.1986 2006 35.1986 up up correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20191010 0 23.6622 23.6622 23.6547 23.6547 194 21.1728 down up incorrect
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20191010 0 22.13 22.15 22.032 22.0549 8279 17.9555 down down correct
BCM.US iPath Pure Beta Broad Commodity ETN 20191010 0 27.42 27.45 27.42 27.45 1315 27.45 up up correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20191010 0 19.318 19.318 19.318 19.318 80 15.9106
BDRY.US ETF Managers Group Commodity Trust I 20191010 0 21.7875 21.8 21.495 21.495 1148 21.495 down down correct
BFOR.US Barron's 400 ETF 20191010 0 38.9 39.2 38.9 39.09 15459 38.0792 up up correct
BIBL.US Northern Lights Fund Trust IV 20191010 0 27.49 27.6098 27.4258 27.527 58046 22.7305 up up correct
BIL.US SPDR Bloomberg Barclays 1 20191010 0 91.52 91.52 91.51 91.51 1408402 90.8659 down down correct
BIV.US Vanguard Intermediate 20191010 0 88.27 88.2842 87.95 88.05 424412 82.092 down down correct
BIZD.US VanEck Vectors BDC Income ETF 20191010 0 16.06 16.1729 16.06 16.14 32868 13.0938 up up correct
BKF.US iShares MSCI BRIC ETF 20191010 0 40.36 40.74 40.33 40.56 10828 38.5981 up up correct
BKLN.US Invesco Exchange 20191010 0 22.41 22.43 22.36 22.36 8046382 20.6461 down down correct
BLES.US Northern Lights Fund Trust IV 20191010 0 27.0338 27.31 27.0338 27.1477 3732 24.1509 up up correct
BLHY.US Virtus ETF Trust II 20191010 0 23.61 23.73 23.61 23.73 364 21.4437 up up correct
BLOK.US Amplify Transformational Data Sharing ETF 20191010 0 17.7037 17.8299 17.7037 17.7437 16651 17.0575 up up correct
BLV.US Vanguard Long 20191010 0 102.39 102.39 101.77 101.95 221851 92.0796 down down correct
BNDC.US FlexShares Core Select Bond Fund 20191010 0 25.655 25.66 25.63 25.63 7413 24.3699 down up incorrect
BNKD.US MicroSectors U.S. Big Banks Index 20191010 0 434.06 434.06 434.06 434.06 0 434.06
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20191010 0 48.73 49.02 48.73 48.822 200 48.822 up up correct
BNO.US United States Brent Oil Fund LP 20191010 0 17.99 18.12 17.86 18.11 676715 18.11 up up correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20191010 0 11.89 12.07 11.57 11.58 668714 115.8 down up incorrect
BOND.US PIMCO Active Bond Exchange 20191010 0 108.83 108.83 108.54 108.54 101084 102.3607 down down correct
BOUT.US Innovator ETFs Trust 20191010 0 19.135 19.16 19.0804 19.16 721 19.16 up up correct
BRF.US VanEck Vectors ETF Trust 20191010 0 22.86 23 22.77 22.78 9067 21.1805 down up incorrect
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20191010 0 24.98 26.3 24.76 25.33 61935 820.4214 up up correct
BSV.US Vanguard Short 20191010 0 81.01 81.01 80.8701 80.91 2575415 77.9044 down down correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20191010 0 24.46 24.46 24.0911 24.28 360792 24.0662 down down correct
BUL.US Pacer US Cash Cows Growth ETF 20191010 0 23.8346 23.8346 23.8346 23.8346 0 23.5127
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20191010 0 28.81 28.812 28.74 28.74 41040 28.097 down down correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20191010 0 30.22 30.55 30.22 30.4398 10535 30.1889 up up correct
BYLD.US iShares Yield Optimized Bond ETF 20191010 0 25.55 25.55 25.46 25.495 32476 23.9049 down down correct
BZQ.US ProShares Trust 20191010 0 25.76 25.95 24.97 25.56 65138 50.8751 down up incorrect
CANE.US Teucrium Sugar 20191010 0 6.55 6.56 6.51 6.55 11377 6.55
CAPE.US Barclays ETN+ Shiller Capet ETN 20191010 0 134.63 135.5599 134.63 135.5599 2081 13.556 up up correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20191010 0 21.745 21.745 21.745 21.745 3 20.3476
CCOR.US Core Alternative ETF 20191010 0 27.11 27.2285 27.1 27.2026 11878 26.4516 up down incorrect
CCX.US Skillsoft Corp. Class A Common 20191010 0 10.3 10.3 10.17 10.22 5907 10.22 down down correct
CEF.US Sprott Physical Gold and Silver Trust 20191010 0 14.57 14.57 14.455 14.49 273273 14.49 down up incorrect
CEW.US WisdomTree Emerging Currency Strategy Fund 20191010 0 18.41 18.41 18.35 18.4018 37689 17.9417 down down correct
CGW.US Invesco Exchange 20191010 0 37.3 37.666 37.3 37.52 114323 35.8544 up up correct
CHAD.US Direxion Daily CSI 300 China A Share Bear 1X Shares 20191010 0 29.73 29.73 29.51 29.6008 8507 29.5056 down down correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20191010 0 20.99 21.44 20.99 21.33 318132 20.8929 up down incorrect
CHGX.US ETF Series Solutions 20191010 0 21.27 21.39 21.27 21.342 720 20.916 up up correct
CHIC.US Global X MSCI China Comm Services ETF 20191010 0 21.76 22.02 21.6 22.02 10800 21.5735 up up correct
CHIE.US Global X MSCI China Energy ETF 20191010 0 10.51 10.51 10.51 10.51 2 9.7657
CHIH.US Global X MSCI China Health Care ETF 20191010 0 16.46 16.4721 16.46 16.4721 190 16.3598 up up correct
CHII.US Global X MSCI China Industrials ETF 20191010 0 12.4 12.59 12.4 12.42 752 11.9974 up down incorrect
CHIK.US Global X MSCI China Information Technology ETF 20191010 0 17.2889 17.2889 17.2889 17.2889 0 16.918
CHIM.US Global X MSCI China Materials ETF 20191010 0 14.32 14.67 14.32 14.3869 1030 13.5793 up up correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20191010 0 16.28 16.57 16.28 16.52 16575 16.3695 up up correct
CHIR.US Global X Funds 20191010 0 16.624 16.624 16.624 16.624 0 15.247
CHIS.US Global X MSCI China Consumer Staples ETF 20191010 0 20.65 20.7 20.5816 20.7 547 19.8596 up up correct
CHIU.US Global X MSCI China Utilities ETF 20191010 0 15.2309 15.2309 15.2309 15.2309 0 14.2588
CHIX.US Global X MSCI China Financials ETF 20191010 0 15.12 15.27 15.12 15.27 15540 14.3239 up up correct
CLTL.US Invesco Exchange 20191010 0 105.7214 105.74 105.7214 105.7276 507 104.314 up up correct
CMBS.US iShares Trust 20191010 0 53.57 53.75 53.38 53.49 17520 50.3981 down down correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20191010 0 44.257 44.257 44.257 44.257 129 37.1365
CMF.US iShares Trust 20191010 0 61.52 61.565 61.5 61.53 56035 59.1821 up up correct
CN.US Xtrackers MSCI All China Equity ETF 20191010 0 32.04 32.4592 32.04 32.3322 3353 30.1768 up up correct
CNBS.US Amplify ETF Trust 20191010 0 17.06 17.06 15.962 15.97 15800 15.786 down down correct
CNRG.US SPDR Kensho Clean Power ETF 20191010 0 38.62 38.74 38.61 38.69 4900 37.4244 up down incorrect
CNXT.US VanEck Vectors ChinaAMC SME 20191010 0 26.9206 27.1747 26.9206 27.11 3910 24.7589 up up correct
COM.US Direxion Shares ETF Trust 20191010 0 23.41 23.41 23.3624 23.3624 301 21.0453 down down correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20191010 0 23.58 23.6 23.54 23.54 4902 23.1812 down down correct
COPX.US Global X Copper Miners ETF 20191010 0 16.34 16.6599 16.34 16.64 34610 16.2783 up up correct
CORN.US Teucrium Commodity Trust 20191010 0 15.37 15.37 14.9391 14.96 212389 14.96 down down correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20191010 0 109.17 109.4759 108.3416 109.22 35789 102.7946 up up correct
COW.US iPath Series B Bloomberg Livestock Subindex Total Return ETN 20191010 0 45.255 45.255 45.1 45.235 4700 45.235 down down correct
CPER.US United States Copper Index Fund LP 20191010 0 16.36 16.4189 16.32 16.3441 2338 16.3441 down down correct
CPI.US IQ Real Return ETF 20191010 0 27.9243 27.945 27.9243 27.945 282 27.0966 up up correct
CQQQ.US Invesco China Technology ETF 20191010 0 46.22 47.0637 46.22 46.915 37510 46.6854 up down incorrect
CRAK.US VanEck Vectors ETF Trust 20191010 0 28.1782 28.2122 28.1391 28.2122 4826 26.45 up up correct
CRBN.US iShares Trust 20191010 0 118.37 119.3711 118.36 118.95 19219 113.9327 up down incorrect
CROC.US ProShares UltraShort Australian Dollar 20191010 0 60.31 60.3164 60.0885 60.3164 995 60.3164 up up correct
CSD.US Invesco S&P Spin 20191010 0 44.26 44.72 44.26 44.3932 1580 43.1553 up up correct
CURE.US Direxion Shares ETF Trust 20191010 0 47.72 49.2 47.69 48.75 36085 48.5131 up down incorrect
CUT.US Invesco MSCI Global Timber ETF 20191010 0 25.47 25.87 25.47 25.78 27088 24.3084 up up correct
CVY.US Invesco Zacks Multi 20191010 0 21.5 21.7829 21.5 21.72 17493 20.1528 up up correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20191010 0 52.01 52.27 51.98 52.12 427140 48.9265 up up correct
CWEB.US Direxion Shares ETF Trust 20191010 0 21.22 21.65 21.13 21.43 64874 21.3579 up up correct
CWI.US SPDR MSCI ACWI ex 20191010 0 23.68 23.89 23.68 23.85 164716 22.3551 up up correct
CWS.US AdvisorShares Focused Equity ETF 20191010 0 35.06 35.06 35.06 35.06 64 34.7716
CYB.US WisdomTree Chinese Yuan Strategy Fund 20191010 0 25.05 25.05 25 25.0001 863 22.9022 down down correct
CZA.US Invesco Zacks Mid 20191010 0 70.68 72.55 70.5106 70.82 63053 68.2312 up up correct
DBA.US Invesco DB Multi 20191010 0 15.77 15.79 15.675 15.69 131195 15.4418 down down correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20191010 0 27.3043 27.32 27.21 27.2875 12817 25.8018 down down correct
DBB.US Invesco DB Multi 20191010 0 14.83 14.966 14.83 14.89 29372 14.6195 up down incorrect
DBC.US Invesco DB Commodity Index Tracking Fund 20191010 0 15.11 15.12 15.0499 15.11 655897 14.8682
DBE.US Invesco DB Energy Fund 20191010 0 13.37 13.46 13.31 13.4412 32734 13.1996 up up correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20191010 0 31.62 31.9 31.62 31.81 1137419 29.9988 up up correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20191010 0 21.71 21.95 21.71 21.91 5500 20.769 up up correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20191010 0 29.04 29.2775 29.02 29.14 209137 27.6446 up up correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20191010 0 30.8725 30.9126 30.8725 30.9126 341 29.6215 up up correct
DBGR.US Xtrackers MSCI Germany Hedged Equity ETF 20191010 0 26.07 26.19 26.07 26.1821 500 24.9535 up up correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20191010 0 39.35 39.72 39.25 39.615 175760 37.5849 up up correct
DBLV.US AdvisorShares DoubleLine Value Equity ETF 20191010 0 68.5832 68.75 68.2701 68.622 1956 66.2867 up up correct
DBMF.US iM DBi Managed Futures Strategy ETF 20191010 0 27.73 27.73 27.503 27.531 4200 25.0682 down down correct
DBO.US Invesco DB Oil Fund 20191010 0 9.39 9.47 9.34 9.47 112760 9.315 up up correct
DBP.US Invesco DB Precious Metals Fund 20191010 0 41.9 41.9 41.56 41.64 24895 41.1028 down down correct
DBS.US Invesco DB Multi 20191010 0 25.5722 25.5722 25.5722 25.5722 12 25.2311
DBV.US Invesco DB G10 Currency Harvest Fund 20191010 0 24.1971 24.23 24.1971 24.23 555 23.891 up up correct
DDG.US ProShares Trust 20191010 0 27.03 27.03 26.9078 26.9192 200 26.8939 down down correct
DDM.US ProShares Ultra Dow30 20191010 0 47.36 48.39 47.35 48.03 462785 47.5415 up up correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20191010 0 26.7515 26.8647 26.75 26.8389 8599 24.8623 up down incorrect
DEEP.US Roundhill Acquirers Deep Value ETF 20191010 0 28.91 29.24 28.87 29.12 12649 26.5811 up up correct
DEF.US Invesco Defensive Equity ETF 20191010 0 53.11 53.5209 53.059 53.36 18168 51.4815 up up correct
DEM.US WisdomTree Trust 20191010 0 41.16 41.56 41.16 41.43 200991 37.0435 up up correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20191010 0 26.46 26.65 26.41 26.49 216354 24.8302 up up correct
DEUS.US Xtrackers Russell US Multifactor ETF 20191010 0 33.8322 33.9212 33.7812 33.83 13831 32.6188 down down correct
DEW.US WisdomTree Global High Dividend Fund 20191010 0 45.19 45.3851 45.19 45.3851 1004 41.3888 up up correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20191010 0 54.69 55.19 54.69 55.19 56366 51.8784 up up correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20191010 0 55.45 57.2228 55.45 56.41 44489 54.6255 up up correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20191010 0 68.71 69.1 68.71 69.09 11012 65.1919 up up correct
DGL.US Invesco DB Gold Fund 20191010 0 45.83 45.84 45.54 45.56 30785 44.6749 down down correct
DGP.US DB Gold Double Long ETN 20191010 0 29.97 30.18 29.8601 29.995 12423 29.995 up down incorrect
DGRO.US iShares Core Dividend Growth ETF 20191010 0 38.24 38.6195 38.19 38.5 1128094 36.4724 up up correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20191010 0 44.43 44.82 44.43 44.74 184568 40.9253 up up correct
DGT.US SPDR Series Trust 20191010 0 82.04 82.0527 82.04 82.0527 420 77.5528 up up correct
DGZ.US DB Gold Short ETN 20191010 0 12.4313 12.4988 12.4313 12.4988 400 12.4988 up up correct
DHS.US WisdomTree U.S. High Dividend Fund 20191010 0 72.74 73.32 72.74 73.1965 9888 66.8796 up up correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20191010 0 263.23 266.0289 263.11 265.01 2430485 253.6417 up up correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20191010 0 20.79 20.79 20.73 20.75 45289 19.5645 down down correct
DIG.US ProShares Ultra Oil & Gas 20191010 0 21.51 21.97 21.51 21.88 179051 101.7707 up down incorrect
DIM.US WisdomTree International MidCap Dividend Fund 20191010 0 59.2899 59.72 59.2899 59.72 4456 55.6427 up up correct
DIV.US Global X SuperDividend U.S. ETF 20191010 0 22.76 22.8846 22.74 22.8 288567 19.552 up down incorrect
DIVA.US AGFiQ Hedged Dividend Income Fund 20191010 0 24.06 24.06 24.0007 24.0007 2183 22.9679 down down correct
DIVO.US Amplify ETF Trust 20191010 0 30.2933 30.2933 30.2205 30.2926 1907 26.385 down down correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20191010 0 36.01 36.4905 36.01 36.35 9710 33.6614 up up correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20191010 0 21.96 21.96 21.7918 21.81 104489 21.81 down up incorrect
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20191010 0 96.87 97.91 96.87 97.58 89726 45.9861 up up correct
DLS.US WisdomTree International SmallCap Dividend Fund 20191010 0 62.63 63.13 62.6005 63.13 57305 58.8042 up up correct
DMDV.US ETF Series Solutions 20191010 0 24.02 24.02 23.91 23.989 700 21.7321 down down correct
DMRE.US Transamerica ETF Trust 20191010 0 47.007 47.007 47.007 47.007 0 45.3955
DMRI.US DeltaShares S&P International Managed Risk ETF 20191010 0 47.6499 47.7 47.6499 47.7 316 45.8081 up up correct
DMRL.US DeltaShares S&P 500 Managed Risk ETF 20191010 0 56.42 56.42 56.1515 56.1515 390 54.8515 down up incorrect
DMRM.US DeltaShares S&P 400 Managed Risk ETF 20191010 0 50.68 50.68 50.68 50.68 103 49.8649
DMRS.US DeltaShares S&P 600 Managed Risk ETF 20191010 0 51.382 51.382 51.382 51.382 247 50.6946
DNL.US WisdomTree Global ex 20191010 0 57.59 58.0395 57.5893 57.9563 4686 27.8018 up up correct
DOG.US ProShares Short Dow30 20191010 0 53.64 53.6601 53.08 53.26 337610 53.0578 down up incorrect
DOL.US WisdomTree International LargeCap Dividend Fund 20191010 0 45.06 45.44 45.06 45.43 77629 42.1724 up up correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20191010 0 35.21 35.525 35.16 35.44 504705 33.2728 up down incorrect
DOO.US WisdomTree International Dividend ex 20191010 0 39.9 40.112 39.9 40.1001 6117 36.1474 up down incorrect
DPST.US Direxion Shares ETF Trust 20191010 0 34.86 36.5735 34.86 35.85 25176 69.5495 up up correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20191010 0 97.76 99.76 93.53 95.39 218750 79.4407 down up incorrect
DRN.US Direxion Shares ETF Trust 20191010 0 29.54 29.98 29.36 29.72 28525 26.8061 up up correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20191010 0 27.141 27.141 26.57 26.73 768 266.7388 down down correct
DRW.US WisdomTree Global ex 20191010 0 29.26 29.388 29.26 29.3769 1720 26.3581 up up correct
DSI.US iShares MSCI KLD 400 Social ETF 20191010 0 108.62 109.76 108.62 109.39 39943 53.0739 up up correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20191010 0 27.55 27.55 27.4202 27.4685 15466 26.6751 down down correct
DTD.US WisdomTree U.S. Total Dividend Fund 20191010 0 97.13 97.7513 97.13 97.5255 57534 45.9022 up down incorrect
DTEC.US ALPS Disruptive Technologies ETF 20191010 0 28.6885 28.93 28.65 28.73 2084 28.4269 up up correct
DTH.US WisdomTree International High Dividend Fund 20191010 0 38.2621 38.565 38.2621 38.5391 15928 34.9558 up up correct
DTN.US WisdomTree U.S. Dividend ex 20191010 0 84.65 85.636 84.65 85.32 8972 78.8316 up up correct
DUG.US ProShares UltraShort Oil & Gas 20191010 0 47.37 47.37 46.2232 46.38 50011 46.3003 down down correct
DUSL.US Direxion Shares ETF Trust 20191010 0 28.8867 29.4502 28.8867 29.3173 3667 28.8495 up up correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20191010 0 7.12 7.477 6.99 7.07 18081090 175.3777 down down correct
DVYE.US iShares Inc. 20191010 0 37.08 37.3299 37 37.3 121617 32.3652 up down incorrect
DWM.US WisdomTree International Equity Fund 20191010 0 48.77 49.15 48.77 49.14 36145 45.6375 up up correct
DWMF.US WisdomTree International Multifactor Fund 20191010 0 24.5897 24.5897 24.5246 24.5598 2137 23.0484 down down correct
DWX.US SPDR S&P International Dividend ETF 20191010 0 38.77 38.96 38.7306 38.89 41231 35.3131 up up correct
DXD.US ProShares Trust 20191010 0 26.69 26.71 26.1201 26.32 833149 26.1848 down down correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20191010 0 49.66 50.17 49.62 49.97 1475444 46.8147 up up correct
DYNF.US BlackRock ETF Trust 20191010 0 26.23 26.257 26.215 26.257 6400 24.3373 up down incorrect
DZZ.US DB Gold Double Short ETN 20191010 0 4.3 4.35 4.3 4.35 1549 4.35 up down incorrect
EAGG.US iShares Trust 20191010 0 54.1175 54.15 54.07 54.0861 16503 52.0642 down down correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20191010 0 24.74 24.7405 24.74 24.7405 1065 23.3679 up up correct
EBLU.US Ecofin Global Water ESG Fund 20191010 0 30.8 31.31 30.77 31.091 4800 30.2967 up up correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20191010 0 27.25 27.4194 27.25 27.38 66392 25.1302 up up correct
ECLN.US First Trust EIP Carbon Impact ETF 20191010 0 20.71 20.758 20.71 20.758 2692 19.8663 up up correct
ECNS.US iShares Trust 20191010 0 39.18 39.22 39.1057 39.1057 836 35.3156 down up incorrect
ECON.US Columbia Emerging Markets Consumer ETF 20191010 0 21.85 22.05 21.85 21.93 16085 21.1959 up up correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20191010 0 64.52 66.67 64.52 65.75 182785 64.4685 up up correct
EDIV.US SPDR Index Shares Funds 20191010 0 29.93 30.21 29.86 30.1111 25259 27.7837 up up correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20191010 0 20.31 20.326 20.2923 20.3 1975 18.1264 down down correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20191010 0 23.86 24.15 23.86 24.04 18048 23.0156 up down incorrect
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20191010 0 141.4 141.4899 139.505 140.02 459671 128.019 down down correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20191010 0 47.79 47.79 46.27 46.88 84267 46.7122 down down correct
EEH.US ELEMENTS Linked to SPECTRUM Large Cap U.S. Sector Momentum Index 20191010 0 21.5555 21.5555 21.5555 21.5555 1 21.5555
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20191010 0 22.61 22.78 22.61 22.7 22429 20.8678 up up correct
EEM.US iShares MSCI Emerging Markets ETF 20191010 0 40.8 41.24 40.79 41.07 52315046 38.8414 up down incorrect
EEMD.US AAM S&P Emerging Markets High Dividend Value ETF 20191010 0 20.89 20.89 20.8744 20.8744 109 18.6191 down down correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20191010 0 16.03 16.06 15.98 16.06 700 15.4179 up up correct
EEMS.US iShares MSCI Emerging Markets Small 20191010 0 42.08 42.4383 42.08 42.3082 4864 39.1641 up down incorrect
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20191010 0 60.09 60.1792 60.09 60.1792 162 57.0138 up up correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20191010 0 34.45 34.7219 34.424 34.51 82747 33.1796 up up correct
EET.US ProShares Ultra MSCI Emerging Markets 20191010 0 64.56 65.8477 64.56 65.455 2221 65.2022 up up correct
EEV.US ProShares Trust 20191010 0 44.67 44.69 43.95 44.32 10947 44.1937 down down correct
EFA.US iShares MSCI EAFE ETF 20191010 0 63.92 64.43 63.88 64.4 27148076 60.2996 up up correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20191010 0 66.9191 67.04 66.9191 66.9202 460 63.3592 up up correct
EFO.US ProShares Ultra MSCI EAFE 20191010 0 35.87 36.2821 35.87 36.2821 600 36.2758 up up correct
EFU.US ProShares UltraShort MSCI EAFE 20191010 0 23.99 24.08 23.9792 23.9792 221 23.9451 down down correct
EFZ.US ProShares Short MSCI EAFE 20191010 0 26.71 26.71 26.48 26.48 9539 26.3532 down down correct
EGPT.US VanEck Vectors Egypt Index ETF 20191010 0 31.16 31.34 31.0561 31.15 968 29.0399 down down correct
EIDO.US iShares MSCI Indonesia ETF 20191010 0 23.87 24.05 23.79 23.96 972934 23.1922 up up correct
EINC.US VanEck Vectors Energy Income ETF 20191010 0 54 54.3 53.94 54.27 267 46.7968 up up correct
EIRL.US iShares Trust 20191010 0 40.29 40.5127 40.29 40.4623 1971 39.5115 up up correct
EIS.US iShares MSCI Israel ETF 20191010 0 54.38 54.51 54.365 54.4622 2343 52.8306 up up correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20191010 0 24.96 24.96 24.8753 24.9048 3392 24.7428 down down correct
EKAR.US Capital Link NextGen Vehicles & Technology ETF 20191010 0 19.6206 19.6206 19.6206 19.6206 0 19.0944
ELD.US WisdomTree Emerging Markets Local Debt Fund 20191010 0 34.99 35.12 34.66 34.91 4649 31.2902 down down correct
EMAG.US VanEck Vectors Emerging Markets Aggregate Bond ETF 20191010 0 21.56 21.56 21.56 21.56 14 19.7159
EMBH.US iShares Interest Rate Hedged Emerging Markets Bond ETF 20191010 0 24.235 24.235 24.205 24.21 4132 22.6881 down down correct
EMFM.US Global X Next Emerging & Frontier ETF 20191010 0 19.8429 19.8771 19.7893 19.7893 848 18.8056 down down correct
EMLC.US VanEck Vectors ETF Trust 20191010 0 33.46 33.55 33.3907 33.53 1643641 29.9807 up up correct
EMLP.US First Trust North American Energy Infrastructure Fund 20191010 0 24.96 25.01 24.85 25.01 292560 22.7059 up down incorrect
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20191010 0 21.58 21.6303 21.58 21.6303 6133 20.4934 up up correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20191010 0 30.77 31.12 30.77 31.0045 24973 30.5538 up down incorrect
EMSG.US DBX ETF Trust 20191010 0 25.085 25.085 25.085 25.085 0 23.9465
EMTY.US ProShares Trust 20191010 0 37.95 37.95 37.1031 37.1031 6059 36.9918 down up incorrect
ENFR.US Alerian Energy Infrastructure ETF 20191010 0 19.9 20.0742 19.9 20.0595 8535 16.9147 up down incorrect
ENTR.US EntrepreneurShares Series Trust 20191010 0 16.83 16.871 16.785 16.8247 4435 9.8739 down down correct
EPHE.US iShares MSCI Philippines ETF 20191010 0 33.62 33.87 33.595 33.7 144868 33.054 up up correct
EPI.US WisdomTree India Earnings Fund 20191010 0 23.05 23.22 23.02 23.14 1193685 22.5937 up up correct
EPOL.US iShares Trust 20191010 0 20.58 20.68 20.53 20.63 339343 19.5822 up up correct
EPP.US iShares MSCI Pacific ex Japan ETF 20191010 0 43.75 44.1 43.75 44.1 458719 40.5481 up up correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20191010 0 32.82 33.1739 32.82 33.05 31515 31.629 up up correct
EPU.US iShares MSCI Peru ETF 20191010 0 33.78 34.06 33.76 33.92 19459 31.8358 up up correct
EPV.US ProShares UltraShort FTSE Europe 20191010 0 32.61 32.61 32.22 32.265 4540 32.1827 down down correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20191010 0 31.03 31.2434 31.03 31.176 29132 29.9201 up up correct
EQL.US ALPS Equal Sector Weight ETF 20191010 0 74.285 74.565 74.25 74.4211 2700 70.6349 up up correct
EQWL.US Invesco Exchange 20191010 0 56.156 56.156 56.156 56.156 18 53.4702
ERM.US First Trust Exchange 20191010 0 19.81 19.84 19.805 19.8269 1900 19.2108 up up correct
ERSX.US Entrepreneurshares Series Trust 20191010 0 16.174 16.174 16.174 16.174 0 12.808
ERTH.US Invesco Exchange 20191010 0 43.06 43.75 43.06 43.49 6700 37.5034 up up correct
ERUS.US iShares MSCI Russia ETF 20191010 0 38.53 39.015 38.53 38.92 174050 33.4166 up down incorrect
ERX.US Direxion Shares ETF Trust 20191010 0 13.5 14 13.46 13.91 1839468 131.753 up down incorrect
ERY.US Direxion Daily Energy Bear 2X Shares 20191010 0 54.65 54.73 52.67 53.02 217965 52.8897 down down correct
ESBA.US Empire State Realty OP L.P 20191010 0 13.64 13.64 13.64 13.64 450 13.0589
ESGN.US Columbia ETF Trust I 20191010 0 24.5017 24.5017 24.4151 24.4151 2401 22.7136 down down correct
ESGS.US Columbia ETF Trust I 20191010 0 27.4014 27.4014 27.4014 27.4014 0 25.6309
ETHO.US Etho Climate Leadership U.S. ETF 20191010 0 38.84 38.99 38.84 38.8856 14362 38.2325 up up correct
EUDG.US WisdomTree Trust 20191010 0 24.785 24.785 24.725 24.7819 4576 23.4151 down down correct
EUFX.US ProShares Short Euro 20191010 0 46.34 46.34 45.92 46.305 12241 46.305 down down correct
EUM.US ProShares Short MSCI Emerging Markets 20191010 0 19.19 19.19 18.9718 19.065 240212 18.9961 down down correct
EUO.US ProShares Trust II 20191010 0 27.44 27.54 27.42 27.51 48495 27.51 up up correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20191010 0 24.6 25.13 24.6 25.1201 32463 24.7134 up up correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20191010 0 58.3135 58.3194 58.1 58.1928 10207 56.0697 down down correct
EUSC.US WisdomTree Trust 20191010 0 29.7501 29.8697 29.7501 29.863 8473 27.9377 up up correct
EVX.US VanEck Vectors ETF Trust 20191010 0 101.3821 101.3821 101.3821 101.3821 258 100.3563
EWA.US iShares MSCI Australia ETF 20191010 0 21.68 21.88 21.67 21.88 2348200 20.1113 up up correct
EWC.US iShares MSCI Canada ETF 20191010 0 28.13 28.3479 28.13 28.31 1608193 26.8056 up down incorrect
EWCO.US Invesco S&P 500 Equal Weight Communication Services ETF 20191010 0 24.2236 24.4658 24.2236 24.3921 4921 23.642 up down incorrect
EWD.US iShares MSCI Sweden ETF 20191010 0 28.85 29.07 28.815 28.99 564858 26.9583 up up correct
EWG.US iShares MSCI Germany ETF 20191010 0 26.45 26.64 26.415 26.57 5324814 25.5039 up up correct
EWH.US iShares Inc. 20191010 0 22.25 22.41 22.22 22.37 4349343 21.0348 up up correct
EWI.US iShares MSCI Italy ETF 20191010 0 27.12 27.39 27.11 27.35 1123140 25.9696 up up correct
EWJ.US iShares MSCI Japan ETF 20191010 0 56.23 56.57 56.18 56.45 7978885 54.0152 up up correct
EWK.US iShares MSCI Belgium ETF 20191010 0 18.62 18.765 18.62 18.73 3285 17.5632 up up correct
EWL.US iShares MSCI Switzerland ETF 20191010 0 36.9 37.14 36.855 37.11 2072385 35.8286 up up correct
EWM.US iShares MSCI Malaysia ETF 20191010 0 27.26 27.525 27.26 27.42 659341 24.9301 up up correct
EWMC.US Invesco Exchange 20191010 0 61.48 61.51 61.19 61.3417 2210 59.5509 down down correct
EWN.US iShares MSCI Netherlands ETF 20191010 0 30.82 31.12 30.77 31.09 181057 30.3607 up up correct
EWO.US iShares MSCI Austria ETF 20191010 0 18.97 19.0499 18.949 19.0073 16504 18.257 up up correct
EWP.US iShares MSCI Spain ETF 20191010 0 27.41 27.62 27.4 27.54 1413470 25.3741 up up correct
EWQ.US iShares MSCI France ETF 20191010 0 29.64 29.88 29.57 29.82 2744249 28.318 up down incorrect
EWRE.US Invesco S&P 500 Equal Weight Real Estate ETF 20191010 0 31.5517 31.695 31.53 31.64 120259 29.0618 up down incorrect
EWS.US iShares MSCI Singapore ETF 20191010 0 23.03 23.23 23.03 23.21 552608 20.7125 up up correct
EWSC.US Invesco Exchange 20191010 0 51.02 51.3934 51.02 51.1947 1235 49.7101 up up correct
EWT.US iShares MSCI Taiwan ETF 20191010 0 37 37.33 36.98 37.23 4216446 34.6989 up down incorrect
EWU.US iShares MSCI United Kingdom ETF 20191010 0 30.35 30.7699 30.32 30.73 4245709 28.144 up down incorrect
EWV.US ProShares UltraShort MSCI Japan 20191010 0 27.08 27.08 26.865 26.9894 7166 26.9784 down down correct
EWW.US iShares MSCI Mexico ETF 20191010 0 42.75 43.52 42.685 43.49 4546749 41.516 up down incorrect
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20191010 0 43.4 43.77 43.375 43.6 30001 40.6254 up up correct
EWY.US iShares MSCI South Korea ETF 20191010 0 56.4 57.01 56.38 57 5346556 54.2044 up up correct
EWZ.US iShares MSCI Brazil ETF 20191010 0 41 41.68 40.83 41.17 21858890 36.7307 up up correct
EXI.US iShares Global Industrials ETF 20191010 0 88.48 89.3221 88.48 89.3221 1719 86.2772 up up correct
EZA.US iShares MSCI South Africa ETF 20191010 0 48.38 49.24 48.3471 48.9 377211 41.0409 up up correct
EZJ.US ProShares Ultra MSCI Japan 20191010 0 33.78 34.24 33.78 34.1696 2314 34.1696 up down incorrect
EZM.US WisdomTree U.S. MidCap Earnings Fund 20191010 0 38.07 38.4419 38.07 38.27 53177 36.8466 up up correct
FAN.US First Trust Global Wind Energy ETF 20191010 0 13.11 13.11 13.0131 13.09 26435 12.6066 down down correct
FAS.US Direxion Shares ETF Trust 20191010 0 72.04 74.36 71.735 73.39 632424 71.8951 up down incorrect
FAZ.US Direxion Shares ETF Trust 20191010 0 36.94 36.94 35.72 36.2 736088 288.6738 down down correct
FBGX.US UBS AG FI Enhanced Large Cap Growth ETN 20191010 0 272.93 275.9101 272.835 274.1336 3458 274.1336 up down incorrect
FBND.US Fidelity Total Bond ETF 20191010 0 51.84 51.896 51.7 51.73 90219 48.4585 down down correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20191010 0 121.29 122.8 121.245 122.3 122650 122.3 up up correct
FCG.US First Trust Natural Gas ETF 20191010 0 10.34 10.45 10.21 10.36 528800 9.5724 up up correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20191010 0 32.76 32.98 32.67 32.84 44107 32.3042 up up correct
FCOR.US Fidelity Merrimack Street Trust 20191010 0 53.18 53.18 52.9508 53.01 29317 50.0272 down down correct
FDD.US First Trust Exchange 20191010 0 12.53 12.62 12.53 12.61 53584 11.5575 up up correct
FDHY.US Fidelity High Yield Factor ETF 20191010 0 52.4 52.534 52.4 52.45 2573 45.9251 up up correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20191010 0 44.95 45.4111 44.95 45.2 44095 44.3921 up up correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20191010 0 30.18 30.57 30.18 30.48 144503 27.5337 up up correct
FDLO.US Fidelity Low Volatility Factor ETF 20191010 0 36.36 36.558 36.298 36.5 41693 35.4122 up up correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20191010 0 44.2905 44.4 44.0836 44.2721 57177 42.753 down down correct
FDMO.US Fidelity Momentum Factor ETF 20191010 0 34.67 34.91 34.61 34.82 19398 34.1581 up up correct
FDN.US First Trust Exchange 20191010 0 131.46 132.54 131.291 132.08 260275 132.08 up up correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20191010 0 31.48 31.8691 31.48 31.71 19139 29.8353 up up correct
FDVV.US Fidelity High Dividend ETF 20191010 0 29.63 29.85 29.6028 29.77 86376 27.6032 up down incorrect
FENY.US Fidelity MSCI Energy Index ETF 20191010 0 15 15.2062 15 15.16 221932 13.3184 up up correct
FEUL.US Credit Suisse FI Enhanced Europe 50 Exchange Traded Notes (ETNs) 20191010 0 88.5777 88.5777 88.5777 88.5777 81 88.5777
FEZ.US SPDR EURO STOXX 50 ETF 20191010 0 37.1 37.45 37.04 37.35 3073041 35.396 up down incorrect
FFIU.US Fieldstone UVA Unconstrained Medium 20191010 0 25.61 25.68 25.5935 25.595 3373 24.1624 down down correct
FFTY.US Innovator ETFs Trust 20191010 0 32.2 32.515 32.2 32.31 108353 32.31 up up correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20191010 0 22.34 22.5649 22.34 22.53 165112 19.5653 up up correct
FHLC.US Fidelity MSCI Health Care Index ETF 20191010 0 42.54 43.02 42.54 42.9 91765 41.697 up up correct
FIDI.US Fidelity International High Dividend ETF 20191010 0 19.85 19.9899 19.804 19.96 13408 18.3333 up up correct
FIDU.US Fidelity Covington Trust 20191010 0 38.34 38.8264 38.34 38.65 76788 37.4987 up up correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20191010 0 155.5 156.2642 155.09 156.2642 14972 156.2642 up up correct
FIHD.US UBS AG FI Enhanced Global High Yield ETN 20191010 0 176.8275 178.88 176.8275 178.1281 36862 178.1281 up up correct
FILL.US iShares MSCI Global Energy Producers ETF 20191010 0 18.2 18.2849 18.2 18.2849 3953 16.236 up up correct
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20191010 0 31.44 31.467 31.425 31.43 2100 29.6883 down down correct
FITE.US SPDR S&P Kensho Future Security ETF 20191010 0 36.31 36.681 36.31 36.645 1700 35.7351 up up correct
FIVA.US Fidelity International Value Factor ETF 20191010 0 20.57 20.8263 20.57 20.7271 2018 19.3131 up down incorrect
FIVG.US Defiance 5G Next Gen Connectivity ETF 20191010 0 23.87 24.005 23.76 23.86 35000 23.3441 down down correct
FIW.US First Trust Exchange 20191010 0 54.26 54.95 54.15 54.7129 12158 54.0466 up up correct
FLAU.US Franklin FTSE Australia ETF 20191010 0 24.9637 25.06 24.94 25.06 1367 23.0148 up down incorrect
FLAX.US Franklin FTSE Asia ex Japan ETF 20191010 0 20.57 20.72 20.57 20.695 332 19.5406 up up correct
FLBR.US Franklin FTSE Brazil ETF 20191010 0 25.43 25.5652 25.43 25.5652 276 22.7101 up up correct
FLCA.US Franklin Templeton ETF Trust 20191010 0 25.02 25.19 25.02 25.19 3741 23.7115 up down incorrect
FLCB.US Franklin Templeton ETF Trust 20191010 0 25.234 25.237 25.22 25.22 800 23.8095 down up incorrect
FLCH.US Franklin FTSE China ETF 20191010 0 21.96 22.2181 21.96 22.1438 3343 21.2044 up down incorrect
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20191010 0 25.575 25.6099 25.5452 25.5452 4645 23.6618 down down correct
FLEE.US Franklin FTSE Europe ETF 20191010 0 23.1438 23.1454 23.1438 23.1454 140 21.5191 up up correct
FLEH.US Franklin FTSE Europe Hedged ETF 20191010 0 23.665 23.665 23.665 23.665 0 21.4542
FLFR.US Franklin FTSE France ETF 20191010 0 24.7097 24.7097 24.7097 24.7097 32 23.3869
FLGB.US Franklin FTSE United Kingdom ETF 20191010 0 22.63 22.82 22.63 22.8 62889 21.0394 up up correct
FLGE.US Credit Suisse FI Large Cap Growth Enhanced ETN 20191010 0 273.52 275.93 273.37 274.4451 4558 274.4451 up up correct
FLGR.US Franklin FTSE Germany ETF 20191010 0 20.6869 20.6869 20.6869 20.6869 41 19.5259
FLHK.US Franklin FTSE Hong Kong ETF 20191010 0 23.3869 23.3869 23.33 23.36 2239 21.6546 down down correct
FLIN.US Franklin FTSE India ETF 20191010 0 21.66 21.68 21.66 21.68 687 20.9953 up up correct
FLIY.US Franklin FTSE Italy ETF 20191010 0 22.9905 22.9905 22.9905 22.9905 86 21.3197
FLJH.US Franklin Templeton ETF Trust 20191010 0 23.7 23.7 23.6495 23.682 521 23.3779 down down correct
FLJP.US Franklin FTSE Japan ETF 20191010 0 24.785 24.81 24.76 24.8034 1834 23.569 up up correct
FLKR.US Franklin FTSE South Korea ETF 20191010 0 19.57 19.6946 19.57 19.6946 1701 18.7294 up up correct
FLLA.US Franklin FTSE Latin America ETF 20191010 0 25.93 25.93 25.8647 25.8647 187 23.3038 down down correct
FLLV.US Franklin Templeton ETF Trust 20191010 0 36.23 36.23 36.2139 36.2139 1429 34.9573 down up incorrect
FLM.US First Trust Exchange 20191010 0 46.1488 46.3779 46.1488 46.3779 695 43.9001 up up correct
FLMB.US Franklin Liberty Federal Tax 20191010 0 26.31 26.3202 26.31 26.31 2455 25.1773
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20191010 0 25.715 25.715 25.715 25.715 0 24.4755
FLMX.US Franklin FTSE Mexico ETF 20191010 0 22.0968 22.0968 22.0968 22.0968 35 20.6954
FLQD.US Franklin LibertyQ Global Dividend ETF 20191010 0 28.8702 28.8702 28.8115 28.8115 1005 26.7561 down down correct
FLQE.US Franklin LibertyQ Emerging Markets ETF 20191010 0 28.9141 28.9173 28.8232 28.8812 2907 25.6833 down down correct
FLQG.US Franklin LibertyQ Global Equity ETF 20191010 0 31.31 31.31 31.31 31.31 219 29.2348
FLQH.US Franklin LibertyQ International Equity Hedged ETF 20191010 0 25.84 25.84 25.74 25.78 1759 22.9226 down up incorrect
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20191010 0 30.71 30.71 30.69 30.69 472708 30.0164 down down correct
FLRT.US Pacer Funds Trust 20191010 0 48.695 48.695 48.695 48.695 0 45.0273
FLRU.US Franklin FTSE Russia ETF 20191010 0 26.48 26.6392 26.45 26.6392 2281 22.5762 up up correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20191010 0 24.4615 24.4615 24.4615 24.4615 33 23.0946
FLSW.US Franklin FTSE Switzerland ETF 20191010 0 25.27 25.32 25.2601 25.2894 1084 24.1571 up down incorrect
FLTB.US Fidelity Merrimack Street Trust 20191010 0 51.16 51.16 51.0638 51.075 3863 49.5722 down up incorrect
FLTR.US VanEck Vectors ETF Trust 20191010 0 25.23 25.24 25.21 25.23 32972 24.5471
FLTW.US Franklin FTSE Taiwan ETF 20191010 0 26.41 26.41 26.3951 26.3951 559 24.4634 down down correct
FLZA.US Franklin FTSE South Africa ETF 20191010 0 25.478 25.489 25.3892 25.3892 474 21.6395 down down correct
FM.US iShares MSCI Frontier and Select EM ETF 20191010 0 28.07 28.1772 27.92 28.08 62894 26.432 up up correct
FMAT.US Fidelity MSCI Materials Index ETF 20191010 0 31.05 31.41 31.05 31.27 21905 29.9398 up up correct
FMF.US First Trust Managed Futures Strategy Fund 20191010 0 44.32 44.4251 44.32 44.4251 361 42.56 up up correct
FNCL.US Fidelity MSCI Financials Index ETF 20191010 0 39.26 39.8 39.26 39.55 89296 37.5322 up down incorrect
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20191010 0 36.61 36.92 36.61 36.74 149067 35.5377 up up correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20191010 0 38.4 38.478 38.317 38.3936 7334 36.4734 down down correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20191010 0 30.3 30.54 30.2901 30.54 87875 28.5895 up down incorrect
FNDE.US Schwab Strategic Trust 20191010 0 27.31 27.568 27.3092 27.5 216288 24.9452 up up correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20191010 0 27 27.23 27 27.23 390712 25.1071 up up correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20191010 0 38.5 38.9274 38.5 38.84 470808 36.8399 up up correct
FNGD.US MicroSectors FANG+ Index 20191010 0 20.7215 20.74 19.92 20.23 61723 4046 down down correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20191010 0 37.66 37.9694 37.66 37.9694 200 7.5939 up up correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20191010 0 34 35.26 34 34.88 68773 3.488 up up correct
FNGZ.US MicroSectors FANG+ Index 20191010 0 44.55 44.55 44.1734 44.1734 201 44.1734 down down correct
FNI.US First Trust Chindia ETF 20191010 0 33.85 34.0955 33.85 34.0955 3250 33.9297 up down incorrect
FOVL.US iShares Trust 20191010 0 46.812 46.812 46.812 46.812 200 43.4562
FPE.US First Trust Preferred Securities and Income ETF 20191010 0 19.74 19.77 19.7373 19.76 904066 17.6986 up up correct
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20191010 0 19.68 19.69 19.62 19.6416 243463 17.6092 down up incorrect
FPX.US First Trust US Equity Opportunities ETF 20191010 0 74.55 75.15 74.55 74.78 44623 74.1941 up down incorrect
FQAL.US Fidelity Quality Factor ETF 20191010 0 34.43 34.7454 34.43 34.6986 30849 33.6105 up up correct
FREL.US Fidelity Covington Trust 20191010 0 27.8 27.88 27.678 27.84 215792 25.807 up up correct
FRI.US First Trust S&P REIT Index Fund 20191010 0 26.47 26.584 26.46 26.5386 25776 25.0263 up up correct
FRLG.US Large Cap Growth Index 20191010 0 117.09 119.3294 116.99 118.8243 23140 118.8243 up down incorrect
FSMB.US First Trust Short Duration Managed Municipal ETF 20191010 0 20.53 20.5499 20.53 20.545 25349 19.8246 up up correct
FSMD.US Fidelity Covington Trust 20191010 0 24.52 24.59 24.52 24.577 1100 23.8446 up up correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20191010 0 36.19 36.38 36.098 36.3 108725 34.2672 up up correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20191010 0 63.31 63.96 63.2102 63.67 196936 62.339 up up correct
FTSD.US Franklin ETF Trust 20191010 0 94.72 94.7299 94.65 94.66 38341 91.6596 down down correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20191010 0 20.15 20.15 20.0801 20.105 12785 19.7616 down down correct
FUTY.US Fidelity MSCI Utilities Index ETF 20191010 0 42.03 42.17 41.7386 42.08 155794 39.2279 up up correct
FVAL.US Fidelity Value Factor ETF 20191010 0 33.78 33.892 33.6894 33.71 13349 32.4034 down down correct
FVD.US First Trust Value Line Dividend Index Fund 20191010 0 33.99 34.25 33.9382 34.17 1276765 32.4575 up up correct
FWDB.US AdvisorShares FolioBeyond Smart Core Bond ETF 20191010 0 25.76 25.8274 25.75 25.815 2605 24.5553 up up correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20191010 0 67.5145 67.7301 67.5145 67.62 2986 67.5957 up down incorrect
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20191010 0 118.59 120.84 118.46 120.75 226460 120.75 up up correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20191010 0 74.08 74.3 74.08 74.19 3515 73.9389 up down incorrect
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20191010 0 40.93 41.33 40.93 41.15 60527 40.5102 up up correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20191010 0 104.65 104.7 104.52 104.55 97197 104.55 down down correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20191010 0 92.9561 92.972 92.7 92.712 12954 92.712 down down correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20191010 0 46.87 47.2 46.8036 47.08 33027 45.3942 up up correct
FXH.US First Trust Health Care AlphaDEX Fund 20191010 0 72.27 72.9351 72.27 72.69 82748 72.69 up up correct
FXI.US iShares Trust 20191010 0 40.44 40.85 40.42 40.75 34979308 38.5146 up up correct
FXL.US First Trust Technology AlphaDEX Fund 20191010 0 65.24 65.93 65.22 65.58 156330 65.4142 up down incorrect
FXN.US First Trust Energy AlphaDEX Fund 20191010 0 9.14 9.27 9.12 9.24 51784 8.5355 up up correct
FXO.US First Trust Financials AlphaDEX Fund 20191010 0 30.7 31.0255 30.7 30.89 188038 29.0181 up up correct
FXP.US ProShares UltraShort FTSE China 50 20191010 0 65.94 66.01 64.74 65.07 55790 64.9219 down down correct
FXU.US First Trust Utilities AlphaDEX Fund 20191010 0 28.92 29.04 28.85 28.97 98248 26.9711 up up correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20191010 0 88.34 88.34 88.07 88.1 49049 88.1 down down correct
FXZ.US First Trust Exchange 20191010 0 35.45 35.9448 35.45 35.81 21334 34.4866 up down incorrect
GAL.US SPDR SSgA Global Allocation ETF 20191010 0 38.375 38.4334 38.33 38.4311 5432 35.8863 up up correct
GAMR.US ETF Managers Trust 20191010 0 40.79 41.06 40.79 40.95 7014 40.2801 up up correct
GAZ.US iPath Series B Bloomberg Natural Gas Subindex Total ReturnSM ETN 20191010 0 29.7 29.7 29.1647 29.1647 590 29.1647 down down correct
GBIL.US Goldman Sachs Access Treasury 0 20191010 0 100.34 100.35 100.32 100.35 207556 99.0072 up down incorrect
GBUG.US iPath Gold ETN 20191010 0 25.05 25.05 24.891 24.891 4828 24.891 down down correct
GCC.US WisdomTree Continuous Commodity Index Fund 20191010 0 17.59 17.59 17.51 17.51 1970 15.9527 down down correct
GDMA.US Alpha Architect ETF Trust 20191010 0 25.76 25.76 25.76 25.76 0 24.9818
GDX.US VanEck Vectors Gold Miners ETF 20191010 0 28.01 28.1618 27.52 28.05 41011379 27.2324 up up correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20191010 0 38.2 38.44 37.48 38.31 10176514 36.8552 up up correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20191010 0 31.32 31.595 31.3112 31.49 95035 29.7272 up up correct
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20191010 0 48.88 49.0056 48.88 48.9403 2949 43.9609 up up correct
GIGB.US Goldman Sachs ETF Trust 20191010 0 52.29 52.29 52.1613 52.1734 20685 49.2695 down down correct
GII.US SPDR S&P Global Infrastructure ETF 20191010 0 52.97 53.25 52.97 53.2 17582 49.6133 up up correct
GLCN.US VanEck Vectors ETF Trust 20191010 0 39.45 39.65 39.45 39.64 2900 32.6891 up down incorrect
GLD.US SPDR Gold Trust 20191010 0 141.59 141.66 140.578 140.81 9331584 140.81 down down correct
GLDM.US World Gold Trust 20191010 0 14.99 14.99 14.885 14.91 985502 14.91 down down correct
GLIF.US AGFiQ Global Infrastructure ETF 20191010 0 25.71 25.71 25.71 25.71 0 24.4048
GLIN.US VanEck Vectors ETF Trust 20191010 0 30.71 30.97 30.71 30.91 48508 30.4306 up up correct
GLL.US ProShares Trust II 20191010 0 53.98 54.6702 53.98 54.5782 22766 54.5782 up up correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20191010 0 73.98 74.13 73.63 73.94 25566 73.94 down down correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20191010 0 93.56 94.4234 93.56 94.1845 2480 89.2912 up up correct
GNAF.US MicroSectors FANG+ Index Inverse ETN 20191010 0 49.58 49.58 49.3825 49.3825 100 49.3825 down up incorrect
GNR.US SPDR S&P Global Natural Resources ETF 20191010 0 42.01 42.55 42.01 42.5 73731 39.0331 up up correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20191010 0 15.99 16.16 15.7801 16.07 103456 15.7243 up up correct
GOEX.US Global X Funds 20191010 0 25.01 25.01 24.5505 24.96 2527 23.815 down down correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20191010 0 65.02 65.39 65.02 65.25 5674 60.6615 up up correct
GREK.US Global X MSCI Greece ETF 20191010 0 9.2 9.2616 9.2 9.23 181998 26.4522 up up correct
GRES.US IndexIQ ETF Trust 20191010 0 26.201 26.2142 26.1721 26.2142 465 23.4375 up up correct
GRN.US iPath Series B Carbon ETN 20191010 0 46.46 46.66 46.46 46.66 178 46.66 up up correct
GRNB.US VanEck Vectors ETF Trust 20191010 0 26.77 26.77 26.6701 26.686 3408 25.4546 down down correct
GRU.US ELEMENTS Linked to the MLCX Grains Index 20191010 0 3.153 3.17 3.0576 3.065 5830 3.065 down down correct
GSEU.US Goldman Sachs ETF Trust 20191010 0 28.7109 28.7109 28.7109 28.7109 170 27.1484
GSG.US iShares S&P GSCI Commodity 20191010 0 15.03 15.04 14.94 15.01 217979 14.833 down down correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20191010 0 27.77 27.9769 27.75 27.93 104537 26.5627 up up correct
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20191010 0 31.86 31.9 31.83 31.8834 1133 30.3325 up up correct
GSLC.US Goldman Sachs ETF Trust 20191010 0 58.81 59.4 58.81 59.24 188410 57.3304 up up correct
GSP.US iPath S&P GSCI Total Return Index ETN 20191010 0 14.14 14.15 14.0985 14.1392 1254 14.1392 down down correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20191010 0 42.85 42.9674 42.7674 42.8001 5444 41.6465 down down correct
GSY.US Invesco Ultra Short Duration ETF 20191010 0 50.47 50.47 50.46 50.46 214620 49.0647 down up incorrect
GTO.US Invesco Total Return Bond ETF 20191010 0 54.73 54.73 54.25 54.25 54563 50.5749 down down correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20191010 0 30.36 30.67 30.36 30.65 239216 28.322 up down incorrect
GURU.US Global X Guru Index ETF 20191010 0 32.26 32.5913 32.26 32.5913 2528 31.5897 up up correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20191010 0 2.6 2.69 2.52 2.64 15042873 1051.6725 up up correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20191010 0 54.8 55.08 54.77 55.0297 3675 54.8979 up up correct
GWX.US SPDR S&P International Small Cap ETF 20191010 0 29.15 29.348 29.12 29.3 65227 27.3396 up up correct
GXC.US SPDR Index Shares Funds 20191010 0 91.11 92.01 90.995 91.67 44209 88.7617 up down incorrect
GXF.US Global X FTSE Nordic Region ETF 20191010 0 20.1174 20.1174 20.09 20.09 207 19.6255 down down correct
GXG.US Global X MSCI Colombia ETF 20191010 0 8.96 9.02 8.96 8.99 8910 33.7702 up up correct
GYLD.US Arrow Dow Jones Global Yield ETF 20191010 0 15.5 15.61 15.46 15.58 12164 13.35 up up correct
HACK.US ETF Series Solutions 20191010 0 37.25 37.33 36.88 37.04 148940 36.1705 down down correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20191010 0 25.7 25.7 25.613 25.613 200 24.8332 down down correct
HAP.US VanEck Vectors Natural Resources ETF 20191010 0 34.5533 34.693 34.5533 34.693 4069 32.2523 up up correct
HAUZ.US DBX ETF Trust 20191010 0 28.83 28.85 28.78 28.84 30400 25.8084 up up correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20191010 0 26.59 26.609 26.555 26.6075 2516 25.003 up up correct
HDAW.US DBX ETF Trust 20191010 0 23.9301 24.02 23.9301 24.02 2997 21.6592 up up correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20191010 0 22.2 22.4 22.2 22.3912 64539 20.3313 up up correct
HDG.US ProShares Hedge Replication ETF 20191010 0 45.1059 45.21 45.1059 45.21 79624 45.0749 up up correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20191010 0 6.9 6.9 6.8 6.83 247367 67.5444 down down correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20191010 0 33 33.18 32.97 33.1 30709 31.2112 up up correct
HDV.US iShares Core High Dividend ETF 20191010 0 91.59 92.435 91.59 92.2 240533 84.312 up up correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20191010 0 65.27 65.9681 65.23 65.82 602457 62.4774 up up correct
HEWC.US iShares Trust 20191010 0 26.4677 26.5113 26.42 26.5095 1790 23.7297 up up correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20191010 0 30.79 31.09 30.79 31.02 453179 29.6318 up up correct
HEWU.US iShares Trust 20191010 0 23.38 23.38 23.26 23.26 20392 21.2897 down down correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20191010 0 30.08 30.4 30.07 30.33 381494 28.0713 up up correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20191010 0 19.94 20.14 19.94 20.07 15981 18.9221 up up correct
HIPS.US GraniteShares HIPS US High Income ETF 20191010 0 16.509 16.509 16.505 16.505 376 13.57 down up incorrect
HMOP.US Hartford Municipal Opportunities ETF 20191010 0 42.25 42.25 42.168 42.23 9846 39.145 down down correct
HOLD.US AdvisorShares Trust 20191010 0 99.831 99.831 99.831 99.831 0 97.2743
HOMZ.US ETF Series Solutions 20191010 0 28.36 28.36 28.29 28.2909 1741 26.8148 down down correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20191010 0 28.74 28.89 28.74 28.8629 6411 26.765 up up correct
HSPX.US Global X S&P 500 Covered Call ETF 20191010 0 2396 2407.6 2389.8 2402.55 44533 2395.1544 up up correct
HTAB.US Hartford Exchange 20191010 0 21.18 21.18 21.14 21.14 2000 20.5319 down down correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20191010 0 22.84 22.954 22.8 22.954 1000 22.954 up down incorrect
HTRB.US Hartford Total Return Bond ETF 20191010 0 41.5282 41.75 41.4533 41.5251 59374 37.7971 down down correct
HTUS.US Exchange Traded Concepts Trust 20191010 0 25.27 25.36 25.2406 25.2548 3300 23.972 down down correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20191010 0 26.96 27.239 26.96 27.1929 28379 26.2841 up up correct
HYDW.US DBX ETF Trust 20191010 0 50.32 50.33 50.278 50.278 18700 45.9434 down down correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20191010 0 23.11 23.24 23.08 23.24 113197 20.5964 up up correct
HYG.US iShares Trust 20191010 0 86.32 86.48 86.3025 86.41 11169660 77.6962 up up correct
HYGH.US iShares U.S. ETF Trust 20191010 0 87.2925 87.41 87.2807 87.41 2317 79.8244 up up correct
HYGV.US FlexShares Trust 20191010 0 47.74 47.805 47.696 47.708 8500 41.9289 down down correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20191010 0 49.55 49.66 49.55 49.64 531509 35.4637 up up correct
HYLD.US Exchange Listed Funds Trust 20191010 0 33.63 33.7227 33.61 33.64 27103 28.6231 up down incorrect
HYLV.US IQ S&P High Yield Low Volatility Bond ETF 20191010 0 25.23 25.24 25.2008 25.2008 6062 23.1303 down down correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20191010 0 59.39 59.4386 59.23 59.33 121297 54.8692 down down correct
HYS.US PIMCO 0 20191010 0 98.98 99.09 98.925 99.03 199601 90.0775 up down incorrect
HYUP.US Xtrackers High Beta High Yield Bond ETF 20191010 0 47.8137 47.8137 47.8137 47.8137 3 41.1009
IAI.US iShares U.S. Broker 20191010 0 61.47 62.2302 61.47 62.01 368312 59.662 up up correct
IAK.US iShares U.S. Insurance ETF 20191010 0 69.66 69.9058 69.6005 69.6479 6685 66.0306 down down correct
IAT.US iShares U.S. Regional Banks ETF 20191010 0 44.62 45.3 44.62 45.03 93404 42.1782 up down incorrect
IAU.US iShares Gold Trust 20191010 0 14.37 14.37 14.26 14.29 18565069 28.4614 down up incorrect
IBCE.US iShares iBonds Mar 2023 Term Corporate ex 20191010 0 24.6652 24.6652 24.6591 24.6591 356 23.4275 down down correct
IBD.US Northern Lights Fund Trust IV 20191010 0 25.705 25.81 25.705 25.7759 392867 24.8036 up up correct
IBDD.US iShares iBonds Mar 2023 Term Corporate ETF 20191010 0 27 27 26.87 26.87 5276 25.5051 down down correct
IBDM.US iShares Trust 20191010 0 25.02 25.02 24.9701 24.98 144846 24.0587 down down correct
IBDN.US iShares Trust 20191010 0 25.37 25.37 25.32 25.325 253812 24.1168 down down correct
IBDO.US iShares iBonds Dec 2023 Term Corporate ETF 20191010 0 25.65 25.65 25.59 25.59 227306 24.2831 down down correct
IBDP.US iShares iBonds Dec 2024 Term Corporate ETF 20191010 0 25.74 25.74 25.6801 25.69 197108 24.4028 down down correct
IBDQ.US iShares iBonds Dec 2025 Term Corporate ETF 20191010 0 25.92 25.925 25.89 25.89 152925 24.532 down down correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20191010 0 25.47 25.47 25.37 25.41 193037 24.0418 down down correct
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20191010 0 26.16 26.16 25.84 25.89 162065 24.4542 down down correct
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20191010 0 27.84 27.84 27.65 27.7 130894 26.0687 down down correct
IBDU.US iShares Trust 20191010 0 25.41 25.43 25.405 25.406 131200 24.0433 down down correct
IBMJ.US iShares iBonds Dec 2021 Term Muni Bond ETF 20191010 0 25.83 25.83 25.8 25.83 44096 25.2175
IBMK.US iShares iBonds Dec 2022 Term Muni Bond ETF 20191010 0 26.22 26.23 26.18 26.21 25393 25.4362 down up incorrect
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20191010 0 33.14 33.46 33.14 33.44 18817 33.1611 up up correct
IBUY.US Amplify Online Retail ETF 20191010 0 46.31 46.857 46.17 46.74 22076 46.3565 up down incorrect
ICOL.US iShares MSCI Colombia ETF 20191010 0 12.77 12.78 12.77 12.78 354 12.0482 up up correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20191010 0 53.69 54.13 53.69 54.0894 262169 50.7072 up up correct
IDHQ.US Invesco S&P International Developed Quality ETF 20191010 0 23.33 23.55 23.32 23.47 12212 22.4359 up up correct
IDIV.US Metaurus U.S. Equity Cumulative Dividends Fund 20191010 0 11.4393 11.47 11.4393 11.44 500 8.5599 up up correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20191010 0 33.96 34.09 33.9 33.99 61027 31.1863 up up correct
IDMO.US Invesco S&P International Developed Momentum ETF 20191010 0 26.2268 26.2268 26.2268 26.2268 0 25.0863
IDNA.US iShares Genomics Immunology and Healthcare ETF 20191010 0 23.65 23.807 23.65 23.807 200 23.3817 up up correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20191010 0 25.54 25.75 25.54 25.74 38238 23.4582 up up correct
IDRV.US iShares Trust 20191010 0 23.55 23.72 23.55 23.72 900 23.1903 up up correct
IDU.US iShares U.S. Utilities ETF 20191010 0 161.08 161.69 160.2764 161.28 116239 75.5733 up up correct
IDX.US VanEck Vectors Indonesia Index ETF 20191010 0 21.3203 21.34 21.25 21.34 3654 20.3465 up up correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20191010 0 48.98 49.51 48.98 49.29 8581049 45.8077 up up correct
IEUR.US iShares Core MSCI Europe ETF 20191010 0 44.69 45.08 44.6567 45.05 432038 42.4592 up up correct
IEV.US iShares Trust 20191010 0 42.29 42.66 42.26 42.61 528649 40.4039 up up correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20191010 0 16.41 16.54 16.3574 16.5 14963 15.7178 up up correct
IG.US Principal Exchange 20191010 0 26.7259 26.7259 26.6845 26.6845 241 24.1414 down down correct
IGBH.US iShares Interest Rate Hedged Long 20191010 0 23.97 24.01 23.93 23.94 8904 22.537 down up incorrect
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20191010 0 66.11 66.11 65.79 65.85 512505 61.1356 down down correct
IGM.US iShares Expanded Tech Sector ETF 20191010 0 215.18 217.38 215.18 216.32 28511 214.6898 up up correct
IGN.US iShares North American Tech 20191010 0 50.82 50.92 50.63 50.82 2739 50.2408
IHAK.US iShares Cybersecurity and Tech ETF 20191010 0 24.98 25.1 24.939 24.961 4800 24.5938 down up incorrect
IHDG.US WisdomTree Trust 20191010 0 33.01 33.2612 33.01 33.18 28170 31.4047 up up correct
IHE.US iShares U.S. Pharmaceuticals ETF 20191010 0 137.73 138.54 137.73 138.06 6291 133.4838 up down incorrect
IHF.US iShares U.S. Healthcare Providers ETF 20191010 0 159.61 161.93 159.61 161.45 35179 159.0299 up up correct
IHI.US iShares U.S. Medical Devices ETF 20191010 0 238.29 240.7 237.43 240.06 83775 39.7354 up down incorrect
IHY.US VanEck Vectors International High Yield Bond ETF 20191010 0 24.35 24.41 24.35 24.41 22112 22.0193 up up correct
IIGD.US Invesco Investment Grade Defensive ETF 20191010 0 26.3201 26.37 26.3201 26.37 1310 24.9339 up up correct
IIGV.US Invesco Exchange 20191010 0 27.17 27.17 27.09 27.14 700 25.081 down up incorrect
IJH.US iShares Trust 20191010 0 187.18 188.818 187.01 188.12 660679 181.8072 up up correct
IJJ.US iShares S&P Mid 20191010 0 154 155.54 153.8668 154.96 78510 73.9868 up up correct
IJK.US iShares S&P Mid 20191010 0 54.585 54.9975 54.585 54.785 240000 53.82 up up correct
IJR.US iShares Core S&P Small 20191010 0 75.4 75.99 75.22 75.47 2404674 72.8053 up up correct
IJS.US iShares S&P Small 20191010 0 144.74 145.8 144.37 144.86 401632 69.8296 up down incorrect
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20191010 0 22.94 22.9799 22.92 22.9615 21475 22.7341 up up correct
ILCB.US iShares Morningstar U.S. Equity ETF 20191010 0 41.1325 41.58 41.1325 41.4625 47600 40.1085 up down incorrect
ILCG.US iShares Morningstar Growth ETF 20191010 0 37.754 38.1 37.754 37.978 41000 37.6319 up down incorrect
ILCV.US iShares Morningstar Value ETF 20191010 0 53.755 54.43 53.755 54.27 45200 50.908 up up correct
ILF.US iShares Latin America 40 ETF 20191010 0 31 31.55 31 31.36 877320 27.9059 up up correct
ILTB.US iShares Trust 20191010 0 69.22 69.22 68.7 68.79 21374 63.9487 down down correct
IMCB.US iShares Morningstar Mid 20191010 0 194.09 194.6339 193.8969 194.2235 3336 47.1588 up up correct
IMCG.US iShares Morningstar Mid 20191010 0 240 241.3605 240 240.949 64152 39.8702 up up correct
IMTB.US iShares Core 5 20191010 0 51.2 51.2 50.7 50.71 62010 47.8839 down down correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20191010 0 29.05 29.185 29.05 29.15 23468 27.2055 up up correct
INCO.US Columbia India Consumer ETF 20191010 0 40.442 40.5 40.442 40.5 738 37.7487 up down incorrect
INDL.US Direxion Daily MSCI India Bull 2x Shares 20191010 0 56.16 57.186 56.0291 56.78 22762 55.333 up up correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20191010 0 32.2689 32.3 32.1706 32.1906 4896 30.8233 down down correct
INKM.US SSGA Active Trust 20191010 0 33.42 33.48 33.37 33.435 10994 30.4162 up up correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20191010 0 24.96 25.13 24.96 25.13 102167 23.062 up down incorrect
IOO.US iShares Global 100 ETF 20191010 0 48.56 49 48.56 48.89 45200 46.9442 up up correct
IPAC.US iShares Core MSCI Pacific ETF 20191010 0 55.58 55.97 55.58 55.91 48015 51.9124 up up correct
IPAY.US ETF Series Solutions 20191010 0 46.05 46.53 46.05 46.29 118681 46.2759 up up correct
IPO.US Renaissance IPO ETF 20191010 0 28.2 28.37 28.0525 28.1 7687 27.9619 down down correct
IPOS.US Renaissance International IPO ETF 20191010 0 21.76 21.9789 21.76 21.9789 403 21.8903 up up correct
IQDE.US FlexShares International Quality Dividend Defensive Index Fund 20191010 0 20.91 20.9968 20.91 20.9968 10122 19.31 up down incorrect
IQDF.US FlexShares International Quality Dividend Index Fund 20191010 0 21.91 22.1 21.91 22.09 94833 20.2606 up up correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20191010 0 23.78 23.79 23.78 23.7807 9102 22.009 up up correct
IQIN.US IQ 500 International ETF 20191010 0 26.4234 26.4234 26.4234 26.4234 18 25.161
IQLT.US iShares MSCI Intl Quality Factor ETF 20191010 0 29.17 29.4162 29.12 29.36 85941 27.952 up up correct
IRBO.US iShares Robotics and Artificial Intelligence Multisector ETF 20191010 0 24.16 24.2706 24.1121 24.23 8209 23.4701 up up correct
ISCB.US iShares Morningstar Small 20191010 0 171.69 171.8 171.1 171.1811 1422 41.3924 down down correct
ISCF.US iShares Trust 20191010 0 28.0401 28.3225 28.03 28.28 8094 26.1134 up up correct
ISCG.US iShares Morningstar Small 20191010 0 32.0517 32.1333 31.9683 32.0133 21600 31.7321 down down correct
ISCV.US iShares Morningstar Small 20191010 0 42.81 43.2967 42.81 43.1433 9600 40.8395 up up correct
ISRA.US VanEck Vectors Israel ETF 20191010 0 32.79 32.86 32.76 32.8043 1905 31.8766 up up correct
ISZE.US iShares MSCI Intl Size Factor ETF 20191010 0 25.8755 25.8755 25.8755 25.8755 0 23.4633
ITEQ.US BlueStar Israel Technology ETF 20191010 0 39.83 39.98 39.76 39.95 8721 39.6777 up up correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20191010 0 65.8 66.43 65.76 66.18 1059150 63.8027 up up correct
IVE.US iShares Trust 20191010 0 116.43 117.79 116.43 117.4 868448 111.3272 up down incorrect
IVES.US ETF Managers Trust 20191010 0 34.745 34.863 34.64 34.767 6600 34.4284 up up correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20191010 0 22.42 22.58 22.41 22.57 59231 21.1142 up up correct
IVOG.US Vanguard S&P Mid 20191010 0 136.25 136.63 135.9515 136.4627 5324 133.1865 up up correct
IVOL.US Krane Shares Trust 20191010 0 25.65 25.66 25.5 25.581 33000 23.758 down down correct
IVOO.US Vanguard Admiral Funds 20191010 0 126.44 127.54 126.44 127.08 15433 123.0807 up up correct
IVOV.US Vanguard S&P Mid 20191010 0 118.85 119.97 118.85 119.54 28450 112.5025 up up correct
IVV.US iShares Core S&P 500 ETF 20191010 0 292.81 295.86 292.62 294.95 3544531 283.6812 up up correct
IVW.US iShares S&P 500 Growth ETF 20191010 0 177.12 178.77 177.12 178.14 355055 43.5737 up down incorrect
IWB.US iShares Russell 1000 ETF 20191010 0 161.48 163.03 161.3 162.49 462266 157.1033 up up correct
IWC.US iShares Micro 20191010 0 85.52 86.0632 85.28 85.51 18051 83.4123 down up incorrect
IWD.US iShares Russell 1000 Value ETF 20191010 0 124.79 126.11 124.785 125.67 2102480 119.4347 up up correct
IWF.US iShares Russell 1000 Growth ETF 20191010 0 158 159.46 157.77 159 819150 156.3594 up up correct
IWL.US iShares Russell Top 200 ETF 20191010 0 67.8397 68.4342 67.8397 68.2461 25585 65.9224 up up correct
IWM.US iShares Trust 20191010 0 147.34 148.5 147.1 147.72 16519948 143.7477 up up correct
IWN.US iShares Russell 2000 Value ETF 20191010 0 116.07 117.07 115.99 116.48 675251 111.6201 up up correct
IWO.US iShares Russell 2000 Growth ETF 20191010 0 188.02 189.367 187.59 188.21 248749 185.9974 up down incorrect
IWP.US iShares Russell Mid 20191010 0 139.21 140.47 139.06 140 226367 69.3115 up up correct
IWR.US iShares Russell Mid 20191010 0 54.59 55.04 54.55 54.85 832285 53.1009 up up correct
IWS.US iShares Russell Mid 20191010 0 86.87 87.64 86.85 87.35 3458369 83.4999 up up correct
IWV.US iShares Russell 3000 ETF 20191010 0 170.23 172 170.23 171.48 235718 166.029 up up correct
IWX.US iShares Russell Top 200 Value ETF 20191010 0 53.33 53.968 53.33 53.8178 20207 51.0384 up up correct
IWY.US iShares Russell Top 200 Growth ETF 20191010 0 86.26 87.078 86.26 86.78 30858 85.2693 up up correct
IXC.US iShares Global Energy ETF 20191010 0 29.4 29.6731 29.4 29.62 484253 25.8989 up up correct
IXG.US iShares Global Financials ETF 20191010 0 62.03 62.72 62.03 62.5565 9272 59.3493 up down incorrect
IXJ.US iShares Global Healthcare ETF 20191010 0 59.89 60.4503 59.725 60.27 69280 58.3176 up up correct
IXN.US iShares Global Tech ETF 20191010 0 183.41 185.69 182.99 185.03 164275 30.2467 up up correct
IXP.US iShares Global Comm Services ETF 20191010 0 56.94 57.43 56.94 57.3113 5774 55.3077 up up correct
IXSE.US WisdomTree India ex 20191010 0 23.7 23.7 23.7 23.7 0 23.6513
IYC.US iShares U.S. Consumer Services ETF 20191010 0 214.37 216.17 214.37 215.9 74856 53.1618 up down incorrect
IYE.US iShares U.S. Energy ETF 20191010 0 30.3 30.69 30.3 30.62 270905 26.9823 up up correct
IYF.US iShares U.S. Financials ETF 20191010 0 125.57 127.01 125.57 126.39 152427 60.7994 up up correct
IYG.US iShares U.S. Financial Services ETF 20191010 0 132.26 134.13 132.26 133.47 36926 128.4096 up down incorrect
IYH.US iShares U.S. Healthcare ETF 20191010 0 185.39 187.593 185.21 186.93 92507 181.9545 up up correct
IYK.US iShares U.S. Consumer Goods ETF 20191010 0 124.3 124.9999 124.15 124.81 10044 119.7728 up up correct
IYM.US iShares U.S. Basic Materials ETF 20191010 0 88.04 89.14 88.04 88.74 118146 85.2474 up up correct
IYR.US iShares U.S. Real Estate ETF 20191010 0 93.06 93.53 92.755 93.33 4821691 87.7 up up correct
IYW.US iShares U.S. Technology ETF 20191010 0 202.75 204.9592 202.75 204.19 85843 50.389 up up correct
IYY.US iShares Dow Jones U.S. ETF 20191010 0 144.73 146.12 144.73 145.62 30155 70.4088 up up correct
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20191010 0 53.76 53.76 53.492 53.6 132350 51.3294 down up incorrect
JDIV.US JPMorgan U.S. Dividend ETF 20191010 0 26.14 26.35 26.14 26.3475 1736 24.2023 up up correct
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20191010 0 15 15.89 14.74 14.86 7259971 367.3218 down down correct
JETS.US U.S. Global Jets ETF 20191010 0 28.44 28.9804 28.44 28.94 17599 28.3977 up up correct
JHCS.US John Hancock Exchange 20191010 0 26.154 26.154 26.139 26.139 200 25.5361 down up incorrect
JHEM.US John Hancock Multifactor Emerging Markets ETF 20191010 0 24.4659 24.552 24.41 24.4781 11150 23.0001 up up correct
JHMA.US John Hancock Exchange 20191010 0 31.9105 31.9105 31.9105 31.9105 2 30.567
JHMC.US John Hancock Multifactor Consumer Discretionary ETF 20191010 0 33.19 33.26 33.1 33.2239 7525 32.661 up up correct
JHMD.US John Hancock Multifactor Developed International ETF 20191010 0 27.4661 27.53 27.4661 27.53 1523 25.824 up up correct
JHME.US John Hancock Exchange 20191010 0 21.82 22.1501 21.82 22.149 5510 19.8805 up up correct
JHMF.US John Hancock Multifactor Financials ETF 20191010 0 37.5858 37.6212 37.4378 37.4378 2181 35.6432 down down correct
JHMH.US John Hancock Multifactor Health Care ETF 20191010 0 32.4313 32.65 32.4313 32.5852 1609 31.2762 up up correct
JHMI.US John Hancock Exchange 20191010 0 36.47 36.5601 36.47 36.5601 100 35.5347 up up correct
JHML.US John Hancock Multifactor Large Cap ETF 20191010 0 37.69 37.9629 37.685 37.81 23631 36.3701 up up correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20191010 0 35.74 36.12 35.74 36.01 70110 35.1029 up up correct
JHMS.US John Hancock Exchange 20191010 0 28.81 28.81 28.75 28.7721 108230 27.1848 down down correct
JHMT.US John Hancock Multifactor Technology ETF 20191010 0 49.52 49.5571 49.4616 49.5419 2975 48.3933 up up correct
JHMU.US John Hancock Exchange 20191010 0 34.01 34.23 34.01 34.1911 68474 31.6966 up down incorrect
JHSC.US John Hancock Multifactor Small Cap ETF 20191010 0 25.4725 25.67 25.4701 25.5309 20106 24.7626 up down incorrect
JIGB.US J.P. Morgan Exchange 20191010 0 55.52 55.52 55.417 55.417 100 50.2062 down down correct
JJA.US iPath Series B Bloomberg Agriculture Subindex Total Return ETN 20191010 0 42.67 42.67 42.23 42.23 125 14.0767 down down correct
JJC.US iPath Series B Bloomberg Copper Subindex Total Return ETN 20191010 0 40.4818 40.55 40.4818 40.55 1106 13.5167 up up correct
JJE.US iPath Series B Bloomberg Energy Subindex Total Return ETN 20191010 0 43.52 43.52 43.52 43.52 0 43.52
JJG.US iPath Series B Bloomberg Grains Subindex Total Return ETN 20191010 0 45.3 45.3 44.435 44.435 2700 44.435 down down correct
JJM.US iPath® Bloomberg Industrial Metals Subindex Total Return(SM) ETN 20191010 0 44.6484 44.6484 44.6484 44.6484 0 44.6484
JJN.US iPath Series B Bloomberg Nickel Subindex Total Return ETN 20191010 0 70.9663 70.9663 70.8622 70.8622 124 23.6207 down down correct
JJP.US iPath® Bloomberg Precious Metals Subindex Total Return(SM) ETN 20191010 0 53.5985 53.5985 53.5985 53.5985 18 53.5985
JJS.US iPath Series B Bloomberg Softs Subindex Total Return ETN 20191010 0 35.935 35.935 35.935 35.935 0 35.935
JJT.US iPath Series B Bloomberg Tin Subindex Total Return ETN 20191010 0 42.32 42.32 42.32 42.32 0 42.32
JJU.US iPath® Series B Bloomberg Aluminum Subindex Total Return ETN 20191010 0 39.955 39.955 39.955 39.955 0 39.955
JKD.US iShares Morningstar U.S. Equity ETF 20191010 0 164.53 166.3227 164.53 165.8513 11877 162.4669 up up correct
JKE.US iShares Morningstar Growth ETF 20191010 0 188.77 190.4982 188.77 189.8871 8202 188.8516 up up correct
JKF.US iShares Morningstar Value ETF 20191010 0 107.51 108.855 107.51 108.5439 22622 104.0504 up up correct
JKG.US iShares Morningstar Mid 20191010 0 194.09 194.6339 193.8969 194.2235 3336 190.8048 up up correct
JKJ.US iShares Morningstar Small 20191010 0 171.69 171.8 171.1 171.1811 1422 167.6823 down down correct
JKK.US iShares Morningstar Small 20191010 0 192.31 192.7983 191.81 192.0835 3638 191.578 down up incorrect
JMBS.US Janus Henderson Mortgage 20191010 0 52.4885 52.53 52.46 52.46 26802 49.559 down down correct
JMIN.US JPMorgan U.S. Minimum Volatility ETF 20191010 0 29.68 29.78 29.68 29.74 9835 28.183 up up correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20191010 0 28.68 28.7553 28.6501 28.6911 9346 28.0701 up up correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20191010 0 107.54 107.72 107.4 107.69 5534420 96.5004 up down incorrect
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20191010 0 65.82 67 62.07 66.5 3014633 660.5127 up up correct
JO.US iPath Series B Bloomberg Coffee Subindex Total Return ETN 20191010 0 31.59 31.59 30.99 31.2 91900 31.2 down down correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20191010 0 52.36 52.8784 52.34 52.62 124710 48.1576 up up correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20191010 0 52.23 52.6618 52.23 52.65 331570 48.353 up up correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20191010 0 50.56 50.56 50.5 50.53 5251 45.9512 down down correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20191010 0 64.79 65.3314 64.79 65.2333 18896 62.6475 up up correct
JPN.US Xtrackers Japan JPX 20191010 0 27.25 27.4622 27.25 27.42 5185 26.0142 up up correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20191010 0 29.53 29.73 29.42 29.565 129357 28.5975 up up correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20191010 0 74.01 74.67 74.01 74.52 64678 70.9183 up up correct
JPXN.US iShares JPX 20191010 0 60.42 60.726 60.42 60.726 270 57.669 up down incorrect
JQUA.US JPMorgan U.S. Quality Factor ETF 20191010 0 29.14 29.14 29.045 29.0625 599 28.0135 down down correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20191010 0 42.06 42.12 42.06 42.0783 2231 40.722 up up correct
JVAL.US JPMorgan U.S. Value Factor ETF 20191010 0 26 26.13 25.991 26.1268 6812 24.5674 up up correct
JXI.US iShares Global Utilities ETF 20191010 0 57.43 57.785 57.43 57.78 7876 53.6838 up up correct
KALL.US KraneShares MSCI All China Index ETF 20191010 0 23.9283 23.9283 23.9283 23.9283 0 23.3384
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20191010 0 20.46 20.46 20.4293 20.4293 701 20.0286 down down correct
KBA.US KraneShares Trust 20191010 0 30.56 30.85 30.56 30.83 95739 30.1556 up up correct
KBE.US SPDR S&P Bank ETF 20191010 0 41.49 42.13 41.49 41.88 1909083 39.3972 up up correct
KBND.US KraneShares Bloomberg Barclays China Bond Inclusion Index ETF 20191010 0 32 32.1 32 32.05 500 30.4765 up up correct
KCCB.US KraneShares Trust 20191010 0 40.715 40.715 40.715 40.715 0 36.4781
KCE.US SPDR S&P Capital Markets ETF 20191010 0 52.27 52.32 52.25 52.25 800 49.8192 down down correct
KCNY.US KraneShares Trust 20191010 0 32 32.1 32 32.05 500 30.7844 up down incorrect
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20191010 0 21.68 21.68 21.64 21.64 301 20.7719 down down correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20191010 0 24.606 24.606 24.606 24.606 0 23.9428
KFYP.US KraneShares CICC China Leaders 100 Index ETF 20191010 0 26.88 27.3899 26.75 26.83 6693 26.0816 down down correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20191010 0 17.4 17.53 17.4 17.4897 351 16.4855 up up correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20191010 0 40.715 40.715 40.715 40.715 0 36.0986
KIE.US SPDR S&P Insurance ETF 20191010 0 33.89 34.26 33.88 34.04 135897 32.4319 up up correct
KLCD.US KFA Large Cap Quality Dividend Index ETF 20191010 0 25.91 26.093 25.91 26.046 2200 25.2505 up up correct
KLDW.US Knowledge Leaders Developed World ETF 20191010 0 33.36 33.36 33.2997 33.2997 483 32.611 down down correct
KMED.US KraneShares Emerging Markets Healthcare Index ETF 20191010 0 20.8083 20.8804 20.8083 20.8804 480 20.5225 up up correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20191010 0 174.6 177.4 172.8 177 18385 176.2732 up up correct
KOIN.US Capital Link NextGen Protocol ETF 20191010 0 26.5 26.74 26.5 26.6823 232 25.7322 up up correct
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20191010 0 31.345 32.32 31.14 32.2993 16731 32.2993 up up correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20191010 0 32.45 32.6513 32.45 32.6 10275 31.7105 up up correct
KORP.US American Century Diversified Corporate Bond ETF 20191010 0 51.329 51.34 51.2461 51.251 3474 48.2605 down up incorrect
KORU.US Direxion Shares ETF Trust 20191010 0 18.77 19.42 18.77 19.39 34567 19.0971 up up correct
KRE.US SPDR S&P Regional Banking ETF 20191010 0 50.77 51.54 50.5 51.16 4770968 47.9581 up up correct
KSA.US iShares MSCI Saudi Arabia ETF 20191010 0 28.75 29.07 28.75 28.9 548740 27.5391 up up correct
KSCD.US KFA Small Cap Quality Dividend Index ETF 20191010 0 25.21 25.21 25.124 25.155 2200 24.5953 down down correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20191010 0 21.79 22.0049 21.52 22.0049 3558 21.9501 up up correct
KWEB.US KraneShares CSI China Internet ETF 20191010 0 41.81 42.39 41.81 42.24 1287866 42.0754 up up correct
KXI.US iShares Global Consumer Staples ETF 20191010 0 54 54.3687 53.9373 54.28 42338 51.194 up up correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20191010 0 26.27 26.39 25.19 25.4 1628201 506.2409 down down correct
LABU.US Direxion Shares ETF Trust 20191010 0 29.35 30.63 29.34 30.38 2850801 30.3774 up down incorrect
LBJ.US Direxion Daily Latin America Bull 2X Shares 20191010 0 16.93 17.75 16.93 17.39 37111 339.6718 up up correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20191010 0 100.5 100.5 100.01 100.2095 57329 96.3721 down up incorrect
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20191010 0 45.07 45.2231 45.062 45.14 102085 41.5894 up up correct
LGH.US HCM Defender 500 Index ETF 20191010 0 25.17 25.28 25.15 25.178 327100 25.0398 up up correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20191010 0 109.59 110.51 109.52 110.2 119089 105.1118 up up correct
LGOV.US First Trust Exchange 20191010 0 28.315 28.315 28.22 28.26 3400 26.0989 down down correct
LIT.US Global X Funds 20191010 0 23.58 23.905 23.58 23.84 317057 23.428 up up correct
LOUP.US Innovator ETFs Trust 20191010 0 22.21 22.4231 22.19 22.23 5433 22.23 up up correct
LOWC.US SPDR MSCI ACWI Low Carbon Target ETF 20191010 0 91.08 91.3627 91.08 91.1949 1269 87.0832 up up correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20191010 0 127.14 127.2 126.6623 126.81 8172490 119.5978 down up incorrect
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20191010 0 92.41 92.645 92.41 92.5009 4615 88.233 up up correct
LRGF.US iShares MSCI USA Multifactor ETF 20191010 0 31.11 31.441 31.11 31.37 39815 30.3356 up up correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20191010 0 24.4351 24.4351 24.3547 24.3681 3228 23.2154 down down correct
LSST.US Natixis ETF Trust 20191010 0 25.3069 25.32 25.3 25.3 604 23.506 down down correct
LTL.US ProShares Ultra Telecommunications 20191010 0 38.3907 38.3907 38.3907 38.3907 75 37.092
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20191010 0 73 73.17 72.2109 72.57 85491 68.525 down down correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20191010 0 23.61 23.61 23.5791 23.5791 391 22.2362 down down correct
MCRO.US IQ Hedge Macro Tracker ETF 20191010 0 26.17 26.17 26.17 26.17 2 25.1822
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20191010 0 341.62 344.46 341.07 343.14 816175 333.4942 up down incorrect
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20191010 0 52.39 52.73 52.36 52.57 102909 51.5184 up down incorrect
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20191010 0 49.41 49.9042 49.41 49.73 58549 47.4318 up up correct
MENV.US AdvisorShares Trust 20191010 0 25.76 25.83 25.75 25.82 2600 24.5387 up up correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20191010 0 9.98 10.3 9.98 10.2864 56049 121.929 up up correct
MFDX.US PIMCO RAFI Dynamic Multi 20191010 0 24.36 24.4598 24.36 24.4393 2009 23.3608 up up correct
MFEM.US PIMCO RAFI Dynamic Multi 20191010 0 22.67 22.87 22.67 22.8258 10468 18.1685 up up correct
MFUS.US PIMCO RAFI Dynamic Multi 20191010 0 29.48 29.6816 29.47 29.6011 2928 28.4073 up up correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20191010 0 100.82 101.8368 100.82 101.52 72234 98.0206 up down incorrect
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20191010 0 131.11 132.3098 131 131.84 105274 129.8492 up down incorrect
MGV.US Vanguard World Fund 20191010 0 78.78 79.681 78.78 79.44 67435 74.892 up up correct
MIDF.US iShares MSCI USA Mid 20191010 0 25.918 25.918 25.918 25.918 0 25.163
MIDU.US Direxion Shares ETF Trust 20191010 0 37.29 38.33 37.29 37.92 53144 37.7598 up down incorrect
MINC.US AdvisorShares Trust 20191010 0 48.7392 48.76 48.52 48.64 7470 46.468 down down correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20191010 0 101.6 101.62 101.6 101.62 573784 99.4529 up up correct
MJ.US ETFMG Alternative Harvest ETF 20191010 0 19.65 19.65 18.62 18.67 1762858 17.2199 down down correct
MLPA.US Global X MLP ETF 20191010 0 8.06 8.11 8.03 8.08 194472 38.0267 up up correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20191010 0 19.96 19.96 19.6056 19.6056 1515 16.069 down down correct
MLPO.US Credit Suisse S&P MLP Index ETN 20191010 0 12.1728 12.1728 12.1728 12.1728 1 10.1182
MLPX.US Global X MLP & Energy Infrastructure ETF 20191010 0 11.81 11.88 11.78 11.86 94450 30.1946 up up correct
MMIN.US IQ MacKay Municipal Insured ETF 20191010 0 26.6 26.6 26.495 26.495 33955 25.2903 down down correct
MMIT.US IndexIQ Active ETF Trust 20191010 0 26.44 26.44 26.419 26.4249 4350 24.8824 down down correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20191010 0 127.76 128.4194 127.76 128.4194 972 124.6932 up down incorrect
MNA.US IQ Merger Arbitrage ETF 20191010 0 31.93 32.01 31.87 32.01 78086 31.2854 up up correct
MOO.US VanEck Vectors Agribusiness ETF 20191010 0 64.63 65.2642 64.63 65.05 366572 62.7429 up up correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20191010 0 22.8 22.94 22.8 22.9 18251 19.0163 up up correct
MUB.US iShares Trust 20191010 0 114.6 114.6 114.38 114.38 654591 109.3153 down down correct
MUNI.US PIMCO ETF Trust 20191010 0 55.5 55.5 55.4101 55.43 13991 53.2653 down up incorrect
MUST.US Columbia Multi 20191010 0 21.81 21.81 21.79 21.79 901 20.787 down down correct
MVV.US ProShares Ultra MidCap400 20191010 0 37.39 38.08 37.39 37.8 32463 37.4399 up up correct
MXDU.US Nationwide Maximum Diversification U.S. Core Equity ETF 20191010 0 29.06 29.1267 29.01 29.0806 2843 27.7866 up up correct
MXI.US iShares Global Materials ETF 20191010 0 61.24 61.874 61.24 61.8108 57369 58.247 up up correct
MYY.US ProShares Short MidCap400 20191010 0 43.73 43.73 43.6586 43.6586 777 43.5502 down down correct
MZZ.US ProShares UltraShort MidCap400 20191010 0 16.9463 16.9463 16.7844 16.9198 1648 67.4887 down up incorrect
NACP.US Impact Shares Trust I 20191010 0 21.1 21.1 21.0856 21.0856 1134 20.5027 down up incorrect
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20191010 0 64.52 64.52 63.18 64.21 58040 64.1636 down down correct
NANR.US SPDR S&P North American Natural Resources ETF 20191010 0 30.563 30.68 30.535 30.61 24091 28.6213 up down incorrect
NERD.US Listed Funds Trust 20191010 0 14.75 14.75 14.65 14.75 2800 14.5478
NETL.US Fundamental Income Net Lease Real Estate ETF 20191010 0 27.84 27.859 27.74 27.749 33100 25.5869 down down correct
NFLT.US Virtus Newfleet Multi 20191010 0 24.519 24.5352 24.519 24.525 6976 22.7406 up up correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20191010 0 51.23 51.55 51.19 51.4668 25070 48.6417 up up correct
NGE.US Global X Funds 20191010 0 12.71 12.88 12.71 12.75 5534 11.8369 up up correct
NIB.US iPath Bloomberg Cocoa Subindex Total Return(SM) ETN 20191010 0 27.98 28.26 27.83 28.1998 9821 28.1998 up up correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20191010 0 49.18 49.37 48.67 49.1219 3049 45.9704 down down correct
NORW.US Global X MSCI Norway ETF 20191010 0 20.1174 20.1174 20.09 20.09 207 19.5462 down up incorrect
NRGD.US MicroSectors U.S. Big Oil Index 20191010 0 510.2 510.2 500.07 500.07 0 500.07 down down correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20191010 0 38.41 39.095 38.41 39.095 100 781.9 up up correct
NTSX.US WisdomTree Trust 20191010 0 27.5 27.7 27.5 27.59 16400 26.8489 up up correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20191010 0 24.81 24.815 24.78 24.78 8982 23.2747 down down correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20191010 0 25.7801 25.79 25.7545 25.77 27725 24.527 down down correct
NUGT.US Direxion Shares ETF Trust 20191010 0 31.75 32.37 30.18 32.05 9239549 159.4269 up up correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20191010 0 25.046 25.046 25.046 25.046 0 22.5414
NUSA.US Nuveen Enhanced Yield 1 20191010 0 25.04 25.0647 25.04 25.055 203 23.7174 up up correct
NYF.US iShares New York Muni Bond ETF 20191010 0 57.49 57.49 57.34 57.38 13536 54.9351 down down correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20191010 0 22.81 22.8272 22.76 22.8272 461 21.4318 up up correct
OCIO.US ClearShares OCIO ETF 20191010 0 26.79 26.819 26.79 26.819 200 25.1916 up up correct
OEF.US iShares S&P 100 ETF 20191010 0 129.38 130.78 129.38 130.35 354908 126.0267 up down incorrect
OGCP.US Empire State Realty OP L.P 20191010 0 13.54 13.54 13.54 13.54 148 12.9522
OIH.US VanEck Vectors ETF Trust 20191010 0 10.95 11.0665 10.9 11.03 408964 211.0922 up up correct
OIL.US iPath Series B S&P GSCI Crude Oil Total Return Index ETN 20191010 0 16.4 16.5692 16.4 16.5591 498 16.5591 up up correct
OLEM.US iPath Pure Beta Crude Oil ETN 20191010 0 16.4 16.5692 16.4 16.5591 498 16.5591 up down incorrect
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20191010 0 72.0233 72.1083 72.0233 72.1083 1360 69.6658 up up correct
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20191010 0 79.6426 79.8791 79.528 79.6466 3780 76.0378 up up correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20191010 0 67.71 68.4715 67.71 68.3301 16314 63.619 up up correct
ONLN.US ProShares Online Retail ETF 20191010 0 33.16 33.5585 33.16 33.4959 2292 33.0615 up up correct
OPER.US ETF Series Solutions 20191010 0 100.105 100.105 100.105 100.105 0 98.7838
OUNZ.US VanEck Merk Gold Trust 20191010 0 14.7 14.7 14.6011 14.6197 15131 14.6197 down down correct
OVB.US Overlay Shares Core Bond ETF 20191010 0 25.12 25.12 25.07 25.085 3300 23.5403 down down correct
OVF.US Overlay Shares Foreign Equity ETF 20191010 0 24.923 24.94 24.9 24.9 800 23.0324 down down correct
OVL.US Overlay Shares Large Cap Equity ETF 20191010 0 24.717 24.72 24.713 24.713 1800 23.4201 down down correct
OVM.US Overlay Shares Municipal Bond ETF 20191010 0 25.18 25.18 25.155 25.155 800 23.5829 down down correct
OVS.US Overlay Shares Small Cap Equity ETF 20191010 0 24.25 24.275 24.25 24.275 600 23.1369 up up correct
PAK.US Global X MSCI Pakistan ETF 20191010 0 6.58 6.69 6.57 6.63 74129 24.4497 up up correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20191010 0 159.13 161.44 159 161.17 20986 161.17 up up correct
PBD.US Invesco Global Clean Energy ETF 20191010 0 12.16 12.24 12.16 12.2049 11064 11.9066 up up correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20191010 0 46.08 46.895 46.08 46.86 13636 46.827 up up correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20191010 0 34.64 34.64 34.38 34.5051 3277 33.6108 down up incorrect
PBP.US Invesco Exchange 20191010 0 21.35 21.5124 21.3288 21.41 26137 18.9616 up up correct
PBS.US Invesco Dynamic Media ETF 20191010 0 30.97 30.97 30.83 30.83 3506 30.5377 down down correct
PBW.US Invesco WilderHill Clean Energy ETF 20191010 0 28.51 29.05 28.51 28.87 23684 28.0258 up up correct
PCEF.US Invesco Exchange 20191010 0 22.46 22.5 22.43 22.48 113500 18.9566 up up correct
PCY.US Invesco Exchange 20191010 0 29.12 29.26 29.105 29.14 2407884 26.2018 up up correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20191010 0 29.1 29.32 29.06 29.32 13843 27.7954 up up correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20191010 0 41.7597 41.7597 41.7597 41.7597 146 41.0907
PEXL.US Pacer Funds Trust 20191010 0 25.2551 25.2551 25.2551 25.2551 0 25.0028
PFFA.US ETFis Series Trust I 20191010 0 26.36 26.48 26.2975 26.39 37613 21.3354 up up correct
PFFD.US Global X U.S. Preferred ETF 20191010 0 24.9 24.97 24.9 24.93 106072 22.2124 up up correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20191010 0 25.07 25.3 25.07 25.2379 10741 20.5226 up up correct
PFFR.US ETFis Series Trust I 20191010 0 25.36 25.36 25.2566 25.322 14787 21.9714 down down correct
PFIG.US Invesco Exchange 20191010 0 26.33 26.33 26.2441 26.265 9947 24.525 down down correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20191010 0 20.09 20.11 20.05 20.08 147501 17.9872 down down correct
PGAL.US Global X MSCI Portugal ETF 20191010 0 9.99 10.0897 9.99 10.075 5479 9.4807 up up correct
PGF.US Invesco Financial Preferred ETF 20191010 0 18.79 18.83 18.79 18.83 183097 16.855 up up correct
PGHY.US Invesco Exchange 20191010 0 22.84 22.88 22.84 22.88 38237 20.2842 up up correct
PGM.US iPath Series B Bloomberg Platinum Subindex Total Return ETN 20191010 0 43.5351 44.1353 43.5351 44.1353 200 44.1353 up up correct
PGX.US Invesco Preferred ETF 20191010 0 14.97 15.01 14.96 14.99 2036712 139.8479 up up correct
PHB.US Invesco Exchange 20191010 0 18.93 18.95 18.93 18.95 336677 17.4009 up down incorrect
PHDG.US Invesco S&P 500 Downside Hedged ETF 20191010 0 26.6866 26.6866 26.555 26.5951 1395 26.1109 down down correct
PHYL.US PGIM Active High Yield Bond ETF 20191010 0 40.6889 40.6889 40.6506 40.6506 289 34.9925 down down correct
PHYS.US Sprott Physical Gold Trust 20191010 0 12.08 12.08 11.975 12.02 285407 12.02 down down correct
PICB.US Invesco Exchange 20191010 0 25.86 26.26 25.86 26.18 2570 25.4093 up up correct
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20191010 0 11.75 11.83 11.47 11.62 7957 11.6198 down down correct
PIN.US Invesco India ETF 20191010 0 23.65 23.82 23.65 23.78 18321 17.1974 up up correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20191010 0 55.5 56.0499 55.5 55.94 21295 54.8536 up up correct
PKB.US Invesco Dynamic Building & Construction ETF 20191010 0 32 32.18 32 32.11 13650 31.8556 up up correct
PLAT.US WisdomTree Modern Tech Platforms Fund 20191010 0 25 25.132 25 25.132 1500 25.0237 up up correct
PLTM.US GraniteShares Platinum Trust 20191010 0 8.88 8.99 8.7862 8.93 23914 8.93 up up correct
PPA.US Invesco Aerospace & Defense ETF 20191010 0 66.11 66.758 65.9586 66.44 47788 65.1325 up down incorrect
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20191010 0 83.94 85.21 83.2263 84.76 83523 84.76 up up correct
PQIN.US PGIM ETF Trust 20191010 0 50.919 50.919 50.919 50.919 0 48.0543
PREF.US Principal Spectrum Preferred Securities Active ETF 20191010 0 99.3021 99.335 99.2503 99.2503 6006 18.0635 down down correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20191010 0 114.69 115.8598 114.69 115.51 142371 110.0921 up up correct
PSI.US Invesco Dynamic Semiconductors ETF 20191010 0 57.11 58.0494 56.9 57.52 37695 57.1596 up up correct
PSJ.US Invesco Dynamic Software ETF 20191010 0 93.75 94.2 93.31 93.73 43821 88.0721 down down correct
PSK.US SPDR ICE Preferred Securities ETF 20191010 0 44.02 44.06 43.9761 44.06 210597 39.0566 up up correct
PSLV.US Sprott Physical Silver Trust 20191010 0 6.46 6.5 6.39 6.43 441105 6.43 down down correct
PSP.US Invesco Exchange 20191010 0 11.5 11.58 11.5 11.57 47872 9.4933 up up correct
PSQ.US ProShares Trust 20191010 0 27.95 27.97 27.64 27.74 3885789 27.6014 down down correct
PSR.US Invesco Active U.S. Real Estate Fund 20191010 0 95.73 96.1269 95.6232 95.9789 8771 89.6893 up down incorrect
PST.US ProShares UltraShort 7 20191010 0 18.26 18.4217 18.26 18.4109 13849 18.3045 up down incorrect
PTIN.US Pacer Trendpilot International ETF 20191010 0 24.8 24.99 24.8 24.99 113200 24.5608 up up correct
PULS.US PGIM Ultra Short Bond ETF 20191010 0 50.06 50.07 50.05 50.065 77554 48.2868 up up correct
PUTW.US WisdomTree Trust 20191010 0 27.545 27.55 27.39 27.41 11143 26.6267 down down correct
PVI.US Invesco Exchange 20191010 0 24.915 24.94 24.915 24.915 3842 24.7752
PWB.US Invesco Dynamic Large Cap Growth ETF 20191010 0 47.65 48.1299 47.65 47.99 19834 47.7888 up up correct
PWC.US Invesco Dynamic Market ETF 20191010 0 93 93.1228 93 93.1228 1457 90.9871 up up correct
PWV.US Invesco Dynamic Large Cap Value ETF 20191010 0 36.96 37.4069 36.96 37.25 229980 35.1578 up down incorrect
PWZ.US Invesco Exchange 20191010 0 27.52 27.55 27.5 27.5 16282 26.0763 down up incorrect
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20191010 0 14.24 14.2413 14.15 14.24 6851 13.2452
PXF.US Invesco FTSE RAFI Developed Markets ex 20191010 0 38.82 39.13 38.791 39.13 36410 36.5099 up up correct
PXH.US Invesco Exchange 20191010 0 19.92 20.1475 19.92 20.07 262768 18.4514 up down incorrect
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20191010 0 4.54 4.585 4.5 4.57 73564 4.1804 up up correct
PXQ.US Invesco Dynamic Networking ETF 20191010 0 55.83 56 55.74 55.8294 1042 55.3724 down up incorrect
PYPE.US UBS ETRACS NYSE Pickens Core Midstream Index ETN 20191010 0 20.3101 20.3101 20.3101 20.3101 0 16.6025
PZA.US Invesco Exchange 20191010 0 26.72 26.74 26.66 26.69 286428 25.25 down down correct
PZD.US Invesco MSCI Sustainable Future ETF 20191010 0 43.06 43.75 43.06 43.49 6670 43.2092 up down incorrect
PZT.US Invesco Exchange 20191010 0 25.6 25.65 25.6 25.6 3299 24.0919
QAI.US IQ Hedge Multi 20191010 0 30.43 30.4573 30.4 30.4202 125853 29.2691 down down correct
QARP.US DBX ETF Trust 20191010 0 27.0517 27.2701 27.0517 27.1842 4553 26.1011 up up correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20191010 0 44.81 45.15 44.7666 45.08 64997 42.3043 up up correct
QDF.US FlexShares Trust 20191010 0 44.47 44.78 44.3905 44.65 27083 41.9876 up up correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20191010 0 24.635 24.635 24.5615 24.5615 723 22.9552 down down correct
QDYN.US FlexShares Quality Dividend Dynamic Index Fund 20191010 0 43.17 43.3883 43.17 43.3883 927 40.5244 up up correct
QED.US IndexIQ ETF Trust 20191010 0 21.345 21.345 21.345 21.345 98 20.0092
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20191010 0 62.18 62.73 62.18 62.5013 29464 59.0309 up up correct
QEMM.US SPDR Index Shares Funds 20191010 0 57.17 57.59 57.17 57.31 64484 53.315 up up correct
QGRO.US American Century U.S. Quality Growth ETF 20191010 0 40.8 40.99 40.36 40.8705 11715 40.5545 up up correct
QID.US ProShares UltraShort QQQ 20191010 0 30.49 30.52 29.78 30.02 3586517 119.2447 down down correct
QINT.US American Century Quality Diversified International ETF 20191010 0 37.81 37.9514 37.81 37.9514 1418 36.257 up up correct
QLD.US ProShares Ultra QQQ 20191010 0 94.97 97.15 94.9 96.37 858529 24.0774 up up correct
QLTA.US iShares Aaa 20191010 0 54.76 54.8 54.6492 54.6603 16544 51.9756 down down correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20191010 0 39.9 39.928 39.9 39.928 400 38.9069 up down incorrect
QLVD.US FlexShares Developed Markets ex 20191010 0 24.97 24.97 24.97 24.97 100 23.8052
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20191010 0 24.221 24.221 24.221 24.221 0 23.2037
QMN.US IQ Hedge Market Neutral Tracker ETF 20191010 0 26.52 26.52 26.52 26.52 12 25.5588
QQH.US HCM Defender 100 Index ETF 20191010 0 25.19 25.5 25.17 25.1812 341210 25.1254 down up incorrect
QQQE.US Direxion NASDAQ 20191010 0 48.67 49.23 48.67 49.12 18706 46.8427 up up correct
QRFT.US QRAFT AI 20191010 0 26.06 26.06 26.06 26.06 0 24.6038
QSY.US WisdomTree U.S. Quality Shareholder Yield Fund 20191010 0 85.6593 85.7691 85.578 85.7691 786 41.1608 up up correct
QTUM.US Defiance Quantum ETF 20191010 0 25.58 25.615 25.58 25.615 442 25.3172 up up correct
QUS.US SPDR MSCI USA StrategicFactors ETF 20191010 0 87.3178 88.08 87.3178 87.8121 12094 84.1363 up up correct
QWLD.US SPDR MSCI World StrategicFactors ETF 20191010 0 79.8464 80.0938 79.8464 80.0938 317 76.2313 up up correct
RAAX.US VanEck Inflation Allocation ETF 20191010 0 25.256 25.256 25.256 25.256 42 23.1906
RAVI.US FlexShares Ready Access Variable Income Fund 20191010 0 75.75 75.78 75.75 75.7664 6180 73.7083 up up correct
RBIN.US Nationwide Risk 20191010 0 25.03 25.03 25.03 25.03 200 23.3103
RBUS.US Nationwide Risk 20191010 0 29.3589 29.3808 29.3589 29.3808 228 28.1209 up up correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20191010 0 101.2968 102.143 101.2968 102.092 2503 99.7226 up up correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20191010 0 36.24 36.7172 36.24 36.62 135883 32.9977 up up correct
RDOG.US ALPS REIT Dividend Dogs ETF 20191010 0 48.23 48.51 48.23 48.51 500 43.67 up down incorrect
RECS.US Columbia ETF Trust I 20191010 0 19.64 19.64 19.62 19.62 100 15.9314 down down correct
REET.US iShares Global REIT ETF 20191010 0 28.02 28.145 27.97 28.12 215198 25.6601 up up correct
REK.US ProShares Short Real Estate 20191010 0 13.04 13.05 12.96 12.9787 16071 12.9465 down down correct
REML.US Credit Suisse X 20191010 0 21.93 22.52 21.93 22.197 38988 14.9848 up down incorrect
RESP.US WisdomTree U.S. ESG Fund 20191010 0 33.19 33.5 33.19 33.4 28122 32.1502 up up correct
RETL.US Direxion Daily Retail Bull 3X Shares 20191010 0 20.93 21.473 20.924 21.28 14614 8.326 up up correct
REVS.US Columbia Research Enhanced Value ETF 20191010 0 19.49 19.49 19.478 19.478 200 14.9345 down up incorrect
REW.US ProShares UltraShort Technology 20191010 0 16.63 16.63 16.42 16.4893 3482 65.7633 down down correct
REZ.US iShares Trust 20191010 0 80.46 80.93 79.9 80.54 50530 75.3993 up up correct
RFCI.US ALPS ETF Trust 20191010 0 25.3125 25.3241 25.22 25.22 28591 23.8276 down down correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20191010 0 32.1961 32.2735 32.111 32.142 10875 30.9197 down up incorrect
RFFC.US RiverFront Dynamic US Flex 20191010 0 32.44 32.56 32.385 32.4316 19677 31.5661 down down correct
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20191010 0 137.93 138.75 137.93 138.63 13468 137.8524 up up correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20191010 0 61.8798 61.8798 61.51 61.63 6278 58.8372 down up incorrect
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20191010 0 122.08 123.0292 122.08 122.85 5583 119.9196 up up correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20191010 0 137.64 138.5651 137.33 138.26 13529 131.3426 up up correct
RIGS.US RiverFront Strategic Income Fund 20191010 0 24.95 24.95 24.91 24.91 32990 23.2561 down down correct
RINF.US ProShares Inflation Expectations ETF 20191010 0 25.128 25.23 25.111 25.1529 6299 24.1255 up down incorrect
RJA.US ELEMENTS Linked to the Rogers International Commodity Index 20191010 0 5.27 5.2917 5.23 5.2345 8978 5.2345 down down correct
RJI.US ELEMENTS Linked to the Rogers International Commodity Index 20191010 0 5.0901 5.0998 5.073 5.0798 32173 5.0798 down up incorrect
RJN.US ELEMENTS Linked to the Rogers International Commodity Index 20191010 0 2.72 2.72 2.72 2.72 518 2.72
RJZ.US ELEMENTS Linked to the Rogers International Commodity Index 20191010 0 8.3 8.3 8.3 8.3 2 8.3
RLY.US SSGA Active Trust 20191010 0 24.56 24.65 24.56 24.62 16032 21.0325 up down incorrect
ROAM.US Hartford Multifactor Emerging Markets ETF 20191010 0 22.192 22.192 22.0886 22.1516 1833 20.0705 down up incorrect
ROBO.US Robo Global Robotics and Automation Index ETF 20191010 0 36.92 37.3399 36.92 37.15 72838 36.8767 up up correct
RODM.US Lattice Strategies Trust 20191010 0 27.33 27.5248 27.33 27.5 566925 25.231 up up correct
ROKT.US SPDR Kensho Final Frontiers ETF 20191010 0 34.87 35 34.86 34.88 4800 34.0393 up up correct
ROM.US ProShares Trust 20191010 0 121.12 124 121 122.84 31792 30.6478 up up correct
ROOF.US IQ U.S. Real Estate Small Cap ETF 20191010 0 25.44 25.4807 25.4 25.4 2750 22.8906 down down correct
ROSC.US Hartford Multifactor Small Cap ETF 20191010 0 28.07 28.345 28.07 28.283 800 26.5874 up up correct
ROUS.US Hartford Multifactor US Equity ETF 20191010 0 31.58 31.78 31.5732 31.72 15346 30.3015 up down incorrect
RPG.US Invesco S&P 500 Pure Growth ETF 20191010 0 115.44 116.4456 115.3 116.21 59275 115.2114 up up correct
RPV.US Invesco S&P 500 Pure Value ETF 20191010 0 62.24 63.0676 62.24 62.86 113849 59.5254 up up correct
RSP.US Invesco S&P 500 Equal Weight ETF 20191010 0 104.8 105.91 104.8 105.63 326539 101.4873 up up correct
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20191010 0 105.2301 105.5 105.13 105.2049 3284 100.8546 down up incorrect
RUSL.US Direxion Shares ETF Trust 20191010 0 45 46.41 45 46.2 86511 44.8799 up up correct
RVNU.US DBX ETF Trust 20191010 0 28.41 28.41 28.37 28.37 35774 26.8675 down down correct
RWGV.US Direxion Shares ETF Trust 20191010 0 59.652 59.652 59.652 59.652 100 59.2558
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20191010 0 60.64 61.3675 60.6323 60.75 12301 59.2067 up up correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20191010 0 57.13 57.925 57.13 57.652 16690 56.1232 up up correct
RWL.US Invesco S&P 500 Revenue ETF 20191010 0 52.53 53.1489 52.53 52.9988 31647 50.8258 up down incorrect
RWM.US ProShares Short Russell2000 20191010 0 41.73 41.79 41.4 41.6 414484 41.4039 down up incorrect
RWO.US SPDR Index Shares Funds 20191010 0 51.82 52.03 51.5901 51.93 48986 47.6962 up up correct
RWR.US SPDR Dow Jones REIT ETF 20191010 0 104.13 104.51 103.86 104.28 50488 95.7896 up up correct
RWVG.US Direxion Shares ETF Trust 20191010 0 53.209 53.218 53.204 53.218 700 51.2239 up up correct
RWX.US SPDR Dow Jones International Real Estate ETF 20191010 0 39.64 39.8 39.5275 39.8 372400 34.4763 up up correct
RXD.US ProShares UltraShort Health Care 20191010 0 23.16 23.16 22.971 22.971 1813 45.7711 down down correct
RXI.US iShares Trust 20191010 0 117.98 118.4126 117.98 118.4126 1247 116.0308 up up correct
RXL.US ProShares Ultra Health Care 20191010 0 95.1 96.15 95.09 95.96 16338 47.7525 up down incorrect
RYE.US Invesco Exchange 20191010 0 41.98 42.49 41.95 42.44 13705 39.5601 up down incorrect
RYF.US Invesco S&P 500 Equal Weight Financials ETF 20191010 0 41.79 42.4399 41.79 42.14 16854 40.0663 up down incorrect
RYH.US Invesco S&P 500 Equal Weight Health Care ETF 20191010 0 191.17 193.02 191.17 192.6494 7795 190.153 up up correct
RYJ.US Invesco Raymond James SB 20191010 0 41.5292 41.5639 41.395 41.5639 848 41.1408 up down incorrect
RYT.US Invesco S&P 500 Equal Weight Technology ETF 20191010 0 175.06 177.07 174.9832 176.24 27041 171.8719 up down incorrect
RYU.US Invesco S&P 500 Equal Weight Utilities ETF 20191010 0 104.9 105.3 104.2738 105.16 17683 98.5199 up up correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20191010 0 103.1 103.9794 103.06 103.19 20655 101.9492 up up correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20191010 0 60.72 60.98 60.595 60.716 6369 59.4434 down down correct
SAA.US ProShares Trust 20191010 0 88.7148 88.8525 88.7148 88.8525 228 17.7388 up up correct
SBB.US ProShares Short SmallCap600 20191010 0 33.3351 33.3351 33.3283 33.3283 362 33.2624 down down correct
SBIO.US ALPS ETF Trust 20191010 0 31.16 31.703 31.12 31.53 39306 31.5182 up up correct
SBM.US ProShares Short Basic Materials 20191010 0 19.1261 19.1261 19.1261 19.1261 1 19.0986
SBUG.US iPath Silver ETN 20191010 0 25.17 25.17 25 25.013 1401 25.013 down down correct
SCC.US ProShares UltraShort Consumer Services 20191010 0 14.6486 14.6486 14.6486 14.6486 33 29.1948
SCHA.US Schwab U.S. Small 20191010 0 67.68 68.2121 67.632 67.93 286431 65.834 up down incorrect
SCHB.US Schwab U.S. Broad Market ETF 20191010 0 69.62 70.29 69.57 70.08 580648 67.3832 up up correct
SCHC.US Schwab Strategic Trust 20191010 0 31.39 31.62 31.37 31.59 281859 29.3267 up down incorrect
SCHD.US Schwab U.S. Dividend Equity ETF 20191010 0 53.33 53.9933 53.33 53.76 664149 49.8131 up down incorrect
SCHE.US Schwab Emerging Markets Equity ETF 20191010 0 25.11 25.37 25.11 25.29 709956 23.4185 up up correct
SCHF.US Schwab Strategic Trust 20191010 0 31.29 31.52 31.26 31.5 2529549 29.2345 up up correct
SCHG.US Schwab Strategic Trust 20191010 0 83.34 84.11 83.2665 83.84 302238 82.7355 up up correct
SCHH.US Schwab U.S. REIT ETF 20191010 0 46.9 47.11 46.79 47.01 620588 44.3034 up up correct
SCHI.US Schwab 5 20191010 0 49.92 49.92 49.8375 49.8375 1822 47.6446 down down correct
SCHJ.US Schwab 1 20191010 0 49.9552 49.9552 49.9552 49.9552 81 48.1149
SCHK.US Schwab 1000 ETF 20191010 0 28.63 28.9034 28.63 28.81 50153 27.7376 up up correct
SCHM.US Schwab U.S. Mid 20191010 0 54.98 55.4699 54.98 55.26 235363 53.4967 up up correct
SCHO.US Schwab Short 20191010 0 50.67 50.67 50.6 50.6 1909652 49.4982 down up incorrect
SCHP.US Schwab U.S. TIPS ETF 20191010 0 56.82 56.82 56.62 56.72 443557 53.2196 down down correct
SCHQ.US Schwab Long 20191010 0 49.5 49.5 49.36 49.4062 930 47.7172 down down correct
SCHR.US Schwab Strategic Trust 20191010 0 55.84 55.84 55.6546 55.67 201105 53.9443 down down correct
SCHV.US Schwab Strategic Trust 20191010 0 55.09 55.695 55.09 55.54 314793 51.9357 up up correct
SCHX.US Schwab U.S. Large 20191010 0 69.61 70.3 69.57 70.08 833534 67.3757 up up correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20191010 0 53.9 53.9 53.74 53.78 360816 51.0229 down down correct
SCJ.US iShares MSCI Japan Small 20191010 0 72 72.39 71.82 72.2617 11838 68.2985 up down incorrect
SCO.US ProShares UltraShort Bloomberg Crude Oil 20191010 0 16.87 17.06 16.55 16.6 2046335 66.4 down down correct
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20191010 0 17.9534 17.98 17.9534 17.98 331 14.9308 up up correct
SDD.US ProShares UltraShort SmallCap600 20191010 0 13.93 13.93 13.93 13.93 297 111.2985
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20191010 0 12.37 12.53 12.37 12.497 2942 10.7508 up up correct
SDGA.US Impact Shares Sustainable Development Goals Global Equity ETF 20191010 0 20.2942 20.2942 20.2942 20.2942 2 19.8307
SDIV.US Global X SuperDividend ETF 20191010 0 16.4 16.59 16.4 16.58 323500 13.8646 up down incorrect
SDOG.US ALPS Sector Dividend Dogs ETF 20191010 0 42.24 42.7848 42.24 42.59 61543 38.9059 up down incorrect
SDOW.US ProShares UltraPro Short Dow30 20191010 0 49.21 49.245 47.63 48.16 1419328 191.7186 down down correct
SDP.US ProShares UltraShort Utilities 20191010 0 15.1746 15.244 14.9501 15.0171 7934 29.996 down down correct
SDS.US ProShares UltraShort S&P500 20191010 0 30.63 30.665 29.99 30.18 6779291 30.0173 down up incorrect
SDY.US SPDR S&P Dividend ETF 20191010 0 99.41 100.4079 99.13 100.21 381994 92.9556 up up correct
SEF.US ProShares Short Financials 20191010 0 21.1 21.1 20.9348 21.02 6254 20.9489 down down correct
SEIX.US Virtus ETF Trust II 20191010 0 24.64 24.64 24.64 24.64 0 22.3838
SFY.US Tidal ETF Trust 20191010 0 10.07 10.21 10.07 10.171 11600 9.9162 up up correct
SFYF.US SoFi Social 50 ETF 20191010 0 18.466 18.466 18.466 18.466 0 18.2219
SFYX.US Tidal ETF Trust 20191010 0 9.72 9.77 9.715 9.721 1500 9.4767 up up correct
SGDJ.US Sprott Funds Trust 20191010 0 31.05 31.14 30.77 31.06 29027 29.5251 up up correct
SGDM.US Sprott Gold Miners ETF 20191010 0 23.91 24.054 23.5447 23.96 13260 23.4837 up up correct
SGG.US iPath Series B Bloomberg Sugar Subindex Total Return ETN 20191010 0 38.665 38.815 38.65 38.815 700 38.815 up up correct
SGOL.US Aberdeen Standard Gold ETF Trust 20191010 0 144.76 144.76 143.68 143.91 64831 14.391 down down correct
SH.US ProShares Short S&P500 20191010 0 26.65 26.66 26.37 26.45 5051760 26.3298 down down correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20191010 0 72.1 72.69 72.07 72.44 22554 70.1991 up down incorrect
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20191010 0 49.12 49.1261 49.08 49.09 233425 47.6823 down down correct
SHYG.US iShares Trust 20191010 0 46.13 46.165 46.1 46.14 441781 41.1671 up down incorrect
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20191010 0 48.51 48.54 48.51 48.54 3353 42.8507 up down incorrect
SIJ.US ProShares UltraShort Industrials 20191010 0 13.0785 13.139 13.0406 13.0406 601 52.0385 down down correct
SIL.US Global X Silver Miners ETF 20191010 0 28.69 28.98 28.34 28.95 129174 27.9016 up up correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20191010 0 9.8 9.8 9.5504 9.74 170811 9.4679 down down correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20191010 0 29.021 29.021 29.021 29.021 0 28.3203
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20191010 0 17.12 17.12 16.9104 16.99 91966 16.99 down down correct
SIZE.US iShares MSCI USA Size Factor ETF 20191010 0 88.52 89 88.51 88.87 12439 85.8554 up down incorrect
SJB.US ProShares Trust 20191010 0 21.3 21.3 21.235 21.24 55703 21.166 down down correct
SJNK.US SPDR Series Trust 20191010 0 26.77 26.79 26.7445 26.78 3643562 23.949 up up correct
SKF.US ProShares UltraShort Financials 20191010 0 16.55 16.55 16.3 16.45 80169 32.7876 down down correct
SLV.US iShares Silver Trust 20191010 0 16.47 16.49 16.29 16.37 15081948 16.2558 down up incorrect
SLX.US VanEck Vectors Steel ETF 20191010 0 32.41 33.23 32.41 33.19 13118 29.6425 up up correct
SLY.US SPDR Series Trust 20191010 0 65.14 65.6 65.12 65.19 58785 63.0245 up up correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20191010 0 58.11 58.5107 58.02 58.15 85131 56.9916 up up correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20191010 0 59.05 59.51 58.9804 59.11 166076 56.5455 up up correct
SMDD.US ProShares UltraPro Short MidCap400 20191010 0 8.38 8.38 8.22 8.22 1951 262.4108 down down correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20191010 0 15.72 15.93 15.59 15.75 21233 11.2357 up up correct
SMLF.US iShares MSCI USA Small 20191010 0 38.9236 39.23 38.9236 38.98 34795 37.7195 up up correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20191010 0 3.41 3.41 3.41 3.41 3795 3.1235
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20191010 0 93.17 93.6099 92.9916 93.21 48431 87.8382 up up correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20191010 0 50.6804 50.6804 50.655 50.655 4334 49.5689 down up incorrect
SMN.US ProShares Trust 20191010 0 28.93 28.93 28.36 28.58 3535 57.1097 down up incorrect
SMOG.US VanEck Vectors Low Carbon Energy ETF 20191010 0 62.38 63.15 62.38 62.66 6600 62.3342 up up correct
SNPE.US Xtrackers S&P 500 ESG ETF 20191010 0 25.11 25.419 25.11 25.31 97200 24.5434 up up correct
SOXL.US Direxion Shares ETF Trust 20191010 0 164.12 172.75 163.56 167.68 1249077 11.1398 up up correct
SOXS.US Direxion Shares ETF Trust 20191010 0 38.27 38.42 36.24 37.44 170526 447.0925 down down correct
SOYB.US Teucrium Soybean 20191010 0 15.81 15.93 15.7534 15.79 35329 15.79 down down correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20191010 0 29.64 29.64 29.56 29.58 1127521 28.0724 down down correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20191010 0 33.7 33.8 33.7 33.75 10800 31.6585 up down incorrect
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20191010 0 27.08 27.08 26.8069 26.9 17510 26.8039 down down correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20191010 0 25.6 25.6495 25.6 25.6495 1015 23.655 up up correct
SPDW.US SPDR Portfolio Developed World ex 20191010 0 28.82 29.0499 28.81 29.04 700618 27.2391 up up correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20191010 0 34.28 34.595 34.22 34.46 664486 32.0873 up up correct
SPEU.US SPDR Portfolio Europe ETF 20191010 0 32.51 32.79 32.51 32.78 8900 30.8821 up up correct
SPFF.US Global X SuperIncome Preferred ETF 20191010 0 11.7 11.74 11.68 11.69 31952 10.2762 down down correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20191010 0 39.18 39.5 39.18 39.4 6800 37.9327 up up correct
SPGP.US Invesco S&P 500 GARP ETF 20191010 0 54.84 55.57 54.84 55.35 9200 54.1784 up down incorrect
SPHB.US Invesco S&P 500 High Beta ETF 20191010 0 39.92 40.49 39.91 40.3 78035 38.5365 up up correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20191010 0 41.19 41.57 41.19 41.5 517206 37.5275 up up correct
SPHQ.US Invesco S&P 500 Quality ETF 20191010 0 32.96 33.25 32.94 33.15 305821 31.9512 up up correct
SPHY.US SPDR Series Trust 20191010 0 25.98 25.98 25.89 25.91 18700 22.8206 down down correct
SPIB.US SPDR Series Trust 20191010 0 35.33 35.33 35.24 35.26 839306 33.7047 down down correct
SPIP.US SPDR Series Trust 20191010 0 28.49 28.49 28.41 28.44 73200 26.6782 down down correct
SPLB.US SPDR Series Trust 20191010 0 29.87 29.87 29.7 29.74 624236 27.701 down down correct
SPLG.US SPDR Portfolio S&P 500 ETF 20191010 0 34.2 34.5355 34.17 34.44 692846 33.1515 up up correct
SPLV.US Invesco Exchange 20191010 0 57.04 57.45 56.9 57.29 4269647 54.7498 up up correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20191010 0 26.16 26.25 26.16 26.22 128300 24.6835 up up correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20191010 0 32.77 33.1019 32.77 32.95 500519 31.8038 up up correct
SPMO.US Invesco S&P 500 Momentum ETF 20191010 0 40.2035 40.3799 40.2035 40.2811 3679 39.2509 up up correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20191010 0 12.82 13 12.785 12.93 24085 12.93 up up correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20191010 0 30.88 30.88 30.845 30.86 563968 29.7091 down down correct
SPSM.US SPDR Series Trust 20191010 0 29.19 29.44 29.15 29.28 543545 28.2052 up up correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20191010 0 31.41 31.41 31.29 31.32 162839 30.7812 down up incorrect
SPTL.US SPDR Series Trust 20191010 0 41.09 41.09 40.69 40.81 720785 39.2313 down down correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20191010 0 36.04 36.38 36.01 36.28 273210 34.9068 up up correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20191010 0 30.06 30.07 30.03 30.04 199549 29.6269 down down correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20191010 0 54.82 55.57 54.82 55.4754 11266 49.0065 up up correct
SPVM.US Invesco Exchange 20191010 0 38.9043 39.0817 38.85 38.9387 3469 37.1068 up up correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20191010 0 34.12 34.18 34.1 34.1138 1541 31.9838 down down correct
SPXB.US ProShares S&P 500 Bond ETF 20191010 0 87.59 87.59 87.3 87.3223 2359 82.5945 down up incorrect
SPXE.US ProShares S&P 500 ex 20191010 0 62.3 62.4915 62.3 62.4915 113 60.7833 up up correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20191010 0 49.12 50.65 49.03 50.21 5025468 49.8079 up up correct
SPXN.US ProShares S&P 500 ex 20191010 0 60.6309 60.6309 60.6309 60.6309 0 58.9807
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20191010 0 181.2 181.5 175.5 177 769100 176.3827 down up incorrect
SPXT.US ProShares S&P 500 ex 20191010 0 54.7321 54.7321 54.7321 54.7321 1 52.7798
SPXU.US ProShares UltraPro Short S&P500 20191010 0 27.44 27.47 26.5643 26.85 5162874 133.4965 down down correct
SPXV.US ProShares S&P 500 ex 20191010 0 61.7208 61.7208 61.7208 61.7208 8 59.6372
SPY.US SPDR S&P 500 ETF Trust 20191010 0 291.18 294.21 291 293.24 57255974 282.6876 up up correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20191010 0 36.65 37.04 36.65 36.95 521273 33.1528 up up correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20191010 0 38.24 38.61 38.22 38.48 1017541 37.6211 up up correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20191010 0 31.26 31.61 31.25 31.5 650236 29.7447 up up correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20191010 0 71.31 72.0415 71.31 72.01 24897 69.7065 up down incorrect
SRLN.US SPDR Blackstone Senior Loan ETF 20191010 0 45.71 45.72 45.6 45.64 666767 41.0158 down down correct
SRS.US ProShares Trust 20191010 0 19.07 19.07 18.84 18.93 11964 37.7077 down up incorrect
SRTY.US ProShares Trust 20191010 0 26.09 26.2199 25.47 25.87 640815 128.647 down down correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20191010 0 31.85 32.08 31.7 32.02 69581 30.8751 up down incorrect
SSG.US ProShares UltraShort Semiconductors 20191010 0 21.32 21.56 20.8 21.1184 6955 336.8612 down up incorrect
SSO.US ProShares Ultra S&P500 20191010 0 123.34 125.95 123.22 125.09 1781462 62.0882 up up correct
SSPY.US Syntax ETF Trust 20191010 0 46.27 47.042 46.27 47.042 1600 45.0609 up up correct
STIP.US iShares 0 20191010 0 100.12 100.12 100.01 100.04 75077 94.3204 down down correct
STPZ.US PIMCO 1 20191010 0 52.3367 52.34 52.2964 52.3037 17705 49.2773 down up incorrect
SUB.US iShares Short 20191010 0 106.77 106.7892 106.6801 106.74 129415 104.2782 down up incorrect
SUSA.US iShares MSCI USA ESG Select ETF 20191010 0 120.47 121.56 120.27 121.155 73886 58.828 up up correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20191010 0 28.24 28.26 28.1193 28.1507 13130 26.929 down down correct
SZK.US ProShares UltraShort Consumer Goods 20191010 0 12.5601 12.5601 12.45 12.471 2873 49.7284 down down correct
SZNE.US Pacer Funds Trust 20191010 0 28.43 28.538 28.4083 28.4771 1860 27.6307 up up correct
TAGS.US Teucrium Commodity Trust 20191010 0 18.81 18.81 18.81 18.81 0 18.81
TAN.US Invesco Exchange 20191010 0 29.21 29.86 29.21 29.55 102129 29.4342 up up correct
TAXF.US American Century Diversified Municipal Bond ETF 20191010 0 53.0884 53.1058 53.06 53.06 1786 50.8206 down down correct
TBF.US ProShares Short 20+ Year Treasury 20191010 0 18.73 18.91 18.73 18.86 728272 18.7458 up up correct
TBT.US ProShares UltraShort 20+ Year Treasury 20191010 0 24.27 24.74 24.26 24.56 3522165 24.3577 up down incorrect
TBX.US ProShares Trust 20191010 0 26.1275 26.1275 26.1275 26.1275 81 26.0347
TDTF.US FlexShares iBoxx 5 20191010 0 25.53 25.53 25.47 25.48 30665 23.9735 down down correct
TDTT.US FlexShares Trust 20191010 0 24.58 24.58 24.54 24.555 38074 23.113 down down correct
TECL.US Direxion Shares ETF Trust 20191010 0 161.5 167.2525 161.0361 165.25 2725220 16.3373 up up correct
TECS.US Direxion Shares ETF Trust 20191010 0 11.02 11.05 10.67 10.8 2243185 1075.0084 down down correct
TERM.US EquityCompass Tactical Risk Manager ETF 20191010 0 17.34 17.35 17.3172 17.3376 6260 16.8024 down down correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20191010 0 51.04 51.05 50.96 51.02 454171 48.8654 down up incorrect
TFLO.US iShares Treasury Floating Rate Bond ETF 20191010 0 50.2265 50.23 50.22 50.2216 76705 49.7309 down down correct
THCX.US The Cannabis ETF 20191010 0 15.93 15.93 15.01 15.01 34700 13.8724 down down correct
THD.US iShares MSCI Thailand ETF 20191010 0 87.81 88.57 87.81 88.41 305151 83.1194 up up correct
TIP.US iShares TIPS Bond ETF 20191010 0 116.27 116.27 115.84 116.01 776905 109.5537 down down correct
TIPX.US SPDR Bloomberg Barclays 1 20191010 0 19.56 19.56 19.53 19.55 16545 18.3471 down down correct
TIPZ.US PIMCO ETF Trust 20191010 0 59.9 59.9 59.7687 59.7785 1025 56.0295 down down correct
TLH.US iShares Trust 20191010 0 149.95 149.95 148.94 149.14 173613 142.3446 down down correct
TLTD.US FlexShares Morningstar Developed Markets ex 20191010 0 59.1 59.6083 59.1 59.6083 5590 55.516 up up correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20191010 0 48.09 48.58 48.09 48.47 10726 45.4604 up down incorrect
TMF.US Direxion Shares ETF Trust 20191010 0 30.78 30.79 29.85 30.15 3179266 28.8093 down down correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20191010 0 10.32 10.61 10.32 10.52 135381 104.612 up up correct
TNA.US Direxion Shares ETF Trust 20191010 0 51.12 52.32 50.87 51.53 3082781 51.3598 up up correct
TOK.US iShares MSCI Kokusai ETF 20191010 0 67.35 67.7522 67.35 67.7522 1521 64.8549 up up correct
TOLZ.US ProShares Trust 20191010 0 44.819 45.16 44.819 45.04 40198 41.7979 up up correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20191010 0 49.33 49.33 49.22 49.23 179861 46.026 down down correct
TPAY.US Managed Portfolio Series 20191010 0 30.41 30.44 30.41 30.44 1400 29.8433 up down incorrect
TPHD.US Timothy Plan High Dividend Stock ETF 20191010 0 24.92 24.985 24.919 24.956 7000 23.7106 up up correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20191010 0 21.3525 22.3162 21.3525 22.163 63657 22.0536 up up correct
TPYP.US Tortoise North American Pipeline Fund 20191010 0 22.56 22.69 22.56 22.65 100901 20.1466 up up correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20191010 0 24.78 24.78 24.67 24.736 6200 24.3605 down up incorrect
TTT.US ProShares Trust 20191010 0 14.48 14.89 14.48 14.77 78882 58.607 up up correct
TWM.US ProShares UltraShort Russell2000 20191010 0 16.01 16.06 15.77 15.94 1129282 63.5131 down down correct
TYD.US Direxion Daily 7 20191010 0 55.6259 55.6259 54.2601 54.36 5290 49.3639 down down correct
TYO.US Direxion Daily 7 20191010 0 10.52 10.52 10.5 10.5 3713 10.4502 down down correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20191010 0 50.74 50.99 49.53 50.32 2595687 401.2049 down down correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20191010 0 9.31 9.4173 9.11 9.29 46950 15.6079 down down correct
UBR.US ProShares Ultra MSCI Brazil Capped 20191010 0 68.05 68.05 67.3639 67.3639 920 67.3392 down down correct
UBT.US ProShares Trust 20191010 0 105.72 105.7623 103.95 104.28 56073 51.7704 down down correct
UCC.US ProShares Trust 20191010 0 106.3978 106.3978 105.92 106.3431 602 53.1011 down down correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20191010 0 14.1 14.1 14.1 14.1 0 14.1
UCO.US ProShares Ultra Bloomberg Crude Oil 20191010 0 15.59 15.87 15.4156 15.81 3221041 395.25 up up correct
UCON.US First Trust Exchange 20191010 0 25.78 25.81 25.75 25.7886 19845 24.2163 up up correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20191010 0 20.2901 20.36 20.2901 20.35 74621 20.0675 up up correct
UDOW.US ProShares Trust 20191010 0 97.91 101.07 97.74 100 868756 49.5681 up up correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20191010 0 41.964 42.2675 41.964 42.2038 4404 38.4007 up up correct
UGA.US United States Gasoline Fund LP 20191010 0 29.677 30.19 29.677 30 9361 30 up up correct
UGE.US ProShares Ultra Consumer Goods 20191010 0 46.6128 46.6128 46.6128 46.6128 4 46.0225
UGL.US ProShares Trust II 20191010 0 48.71 48.71 48.01 48.14 108167 48.14 down down correct
UITB.US VictoryShares USAA Core Intermediate 20191010 0 52.2 52.2 52.11 52.13 21733 49.527 down up incorrect
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20191010 0 44.0068 44.06 43.96 44.058 6902 40.9336 up down incorrect
ULE.US ProShares Trust II 20191010 0 13.47 13.47 13.4124 13.4124 4427 13.4124 down down correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20191010 0 40.4 40.4 40.37 40.39 24500 39.4045 down down correct
ULTR.US IQ Ultra Short Duration ETF 20191010 0 50.09 50.09 50.09 50.09 0 48.4082
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20191010 0 50.1072 50.19 50.02 50.1037 9490 48.2335 down down correct
UMDD.US ProShares UltraPro MidCap400 20191010 0 94.425 94.48 93.3839 94.48 1426 18.8045 up down incorrect
UMI.US USCF Midstream Energy Income Fund 20191010 0 25.8 25.8 25.8 25.8 100 24.1297
UNG.US United States Natural Gas Fund LP 20191010 0 19.25 19.46 18.86 18.88 5098926 18.88 down down correct
UNL.US United States 12 Month Natural Gas Fund LP 20191010 0 8.72 8.72 8.67 8.67 1253 8.67 down up incorrect
UPRO.US ProShares UltraPro S&P500 20191010 0 51.89 53.52 51.8 52.99 4394427 52.7293 up up correct
UPV.US ProShares Ultra FTSE Europe 20191010 0 44.6672 45.43 44.6672 44.8691 18129 44.8143 up up correct
UPW.US ProShares Ultra Utilities 20191010 0 68.15 69.1726 68 68.8908 5806 66.7584 up up correct
URA.US Global X Funds 20191010 0 10.81 11.1 10.81 11.09 84277 10.7667 up up correct
URE.US ProShares Ultra Real Estate 20191010 0 86.39 87.45 86.33 87.02 6235 85.0132 up up correct
URTH.US iShares MSCI World ETF 20191010 0 90 91.0199 89.8401 90.77 20646 87.0635 up up correct
URTY.US ProShares Trust 20191010 0 60.47 61.86 60.19 60.97 254312 60.8846 up up correct
USAI.US Pacer American Energy Independence ETF 20191010 0 22.4392 22.65 22.4392 22.6114 14138 19.231 up up correct
USCI.US United States Commodity Index Funds Trust 20191010 0 36.07 36.1674 35.915 36.16 25983 36.16 up down incorrect
USD.US ProShares Ultra Semiconductors 20191010 0 43.81 45.64 43.81 44.63 24684 11.0952 up up correct
USDU.US WisdomTree Trust 20191010 0 28.05 28.1 27.97 27.97 9090 26.9632 down down correct
USFR.US WisdomTree Trust 20191010 0 25.06 25.06 25.05 25.06 260356 24.8506
USI.US Principal Ultra 20191010 0 25.025 25.025 25.025 25.025 0 24.0373
USL.US United States 12 Month Oil Fund LP 20191010 0 20.14 20.2933 19.98 20.275 1189 20.275 up up correct
USO.US United States Oil Fund LP 20191010 0 11.11 11.22 11.05 11.19 21299068 89.52 up up correct
USRT.US iShares Core U.S. REIT ETF 20191010 0 55.4 55.57 55.2057 55.45 53976 51.6001 up up correct
USSG.US DBX ETF Trust 20191010 0 26.58 26.76 26.58 26.696 6800 25.8979 up up correct
UST.US ProShares Ultra 7 20191010 0 65.59 68.24 64.99 65.0678 49052 64.2647 down down correct
USTB.US VictoryShares USAA Core Short 20191010 0 50.6998 50.73 50.6998 50.7003 2254 48.3486 up up correct
USV.US UBS ETRACS CMCI Silver Total Return ETN 20191010 0 3.52 3.52 3.52 3.52 326 3.52
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20191010 0 49.4831 49.549 49.4189 49.4189 5194 48.0729 down down correct
UTES.US ETFis Series Trust I 20191010 0 41.2 41.33 41.01 41.2116 2289 39.1985 up up correct
UTRN.US Vesper U.S. Large Cap Short 20191010 0 25.97 26.055 25.8899 26.0001 2060 22.7436 up up correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20191010 0 45.72 46.0648 44.67 45.7398 28253 42.4639 up up correct
UUP.US Invesco DB US Dollar Index Trust 20191010 0 26.96 26.99 26.912 26.92 467333 26.3807 down down correct
UVDV.US Spinnaker ETF Series 20191010 0 3040 3040 115 115 221597 6.6091954022989E-5 down up incorrect
UWM.US ProShares Ultra Russell2000 20191010 0 61.05 61.98 60.86 61.32 309637 30.5412 up down incorrect
UXI.US ProShares Ultra Industrials 20191010 0 73.44 74.1079 73.44 74.1079 1890 18.3815 up down incorrect
UYG.US ProShares Ultra Financials 20191010 0 44.68 45.59 44.68 45.2 36358 42.4772 up up correct
UYM.US ProShares Ultra Basic Materials 20191010 0 51.7286 51.74 51.35 51.6446 3150 50.6727 down down correct
VALQ.US American Century ETF Trust 20191010 0 40.06 40.06 39.9279 39.9672 3250 38.1047 down up incorrect
VALT.US ETFMG Sit Ultra Short ETF 20191010 0 49.965 49.965 49.965 49.965 0 49.5977
VAW.US Vanguard Materials Index Fund ETF Shares 20191010 0 121.48 122.83 121.414 122.31 29783 117.3259 up up correct
VB.US Vanguard Small 20191010 0 150.09 151.29 150.04 150.59 520528 145.8404 up up correct
VBK.US Vanguard Small 20191010 0 179.39 180.59 179.14 179.82 109646 177.7962 up up correct
VBND.US ETF Series Solutions 20191010 0 50.44 50.7493 50.44 50.685 17613 48.6388 up down incorrect
VBR.US Vanguard Small 20191010 0 124.5 125.6 124.5 125.04 609139 119.4022 up up correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20191010 0 176.77 178.41 176.77 177.77 60584 171.8473 up up correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20191010 0 154.17 155.17 153.8 154.74 74004 146.1509 up up correct
VDE.US Vanguard Energy Index Fund ETF Shares 20191010 0 74.35 75.226 74.29 75.04 266921 67.6131 up down incorrect
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20191010 0 40.37 40.67 40.315 40.64 10763634 38.0606 up up correct
VEGA.US AdvisorShares Trust 20191010 0 31.7489 32.155 31.7489 32.155 150 31.7444 up up correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20191010 0 26.71 26.995 26.71 26.91 1275 25.8136 up up correct
VEGN.US US Vegan Climate ETF 20191010 0 24.59 24.715 24.5 24.641 3100 24.2382 up up correct
VEU.US Vanguard FTSE All 20191010 0 49.16 49.58 49.15 49.52 2418242 46.4332 up up correct
VFH.US Vanguard Financials Index Fund ETF Shares 20191010 0 67.54 68.5 67.54 68.1 560278 64.6366 up up correct
VGFO.US Virtus WMC Global Factor Opportunities ETF 20191010 0 25.6414 25.6414 25.6414 25.6414 80 25.1366
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20191010 0 52.4 52.84 52.34 52.84 4293772 49.6448 up up correct
VGT.US Vanguard World Fund 20191010 0 213.96 216.2694 213.94 215.35 328015 210.9398 up up correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20191010 0 164.43 166.2041 164.3661 165.62 146672 160.7453 up up correct
VIDI.US ETF Series Solutions 20191010 0 23.02 23.28 23.02 23.21 91811 21.2389 up down incorrect
VIG.US Vanguard Specialized Funds 20191010 0 117.13 118.18 117.04 117.84 901528 113.0952 up up correct
VIOG.US Vanguard S&P Small 20191010 0 149.49 150.28 149.34 149.45 9200 146.6006 down down correct
VIOO.US Vanguard Admiral Funds 20191010 0 138.14 139.25 137.94 138.31 166838 133.281 up up correct
VIOV.US Vanguard S&P Small 20191010 0 125.05 125.77 124.68 124.97 13353 120.1493 down up incorrect
VIS.US Vanguard Industrials Index Fund ETF Shares 20191010 0 140.48 142.3059 140.48 141.79 49184 137.1964 up up correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20191010 0 102.9627 102.9627 102.9627 102.9627 161 97.8513
VNLA.US Janus Henderson Short Duration Income ETF 20191010 0 49.95 49.98 49.94 49.98 297518 48.1322 up up correct
VNQ.US Vanguard Specialized Funds 20191010 0 92.88 93.25 92.55 93.07 3720140 85.8765 up up correct
VO.US Vanguard Mid 20191010 0 163.54 164.99 163.3056 164.5 418209 158.8199 up up correct
VOE.US Vanguard Mid 20191010 0 109.41 110.45 109.36 110.09 279403 104.2983 up up correct
VOO.US Vanguard S&P 500 ETF 20191010 0 267.42 270.2 267.25 269.32 1575089 259.5702 up up correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20191010 0 159.09 160.5072 158.785 159.95 63293 156.7418 up up correct
VOOV.US Vanguard Admiral Funds 20191010 0 112.28 113.5491 112.28 113.25 28248 107.3878 up up correct
VOT.US Vanguard Mid 20191010 0 145.66 146.83 145.455 146.59 93663 144.6298 up down incorrect
VOX.US Vanguard Communication Services Index Fund ETF Shares 20191010 0 85.73 86.57 85.73 86.24 61037 84.4243 up up correct
VPC.US ETFis Series Trust I 20191010 0 24.42 24.53 24.42 24.4576 20144 19.9252 up up correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20191010 0 65.3 65.79 65.3 65.74 594979 61.5483 up up correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20191010 0 142.09 142.54 141.0522 142.26 142949 132.6431 up up correct
VRAI.US Virtus Real Asset Income ETF 20191010 0 23.93 24.17 23.93 24.06 23400 22.0252 up up correct
VRP.US Invesco Variable Rate Preferred ETF 20191010 0 25.35 25.45 25.35 25.35 109689 22.948
VSL.US Volshares Large Cap ETF 20191010 0 29.0621 29.1178 29.0621 29.1178 253 25.438 up up correct
VSS.US Vanguard FTSE All 20191010 0 101 101.79 100.855 101.61 86608 95.0547 up up correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20191010 0 73.56 74.23 73.5 74.05 2487147 70.7022 up down incorrect
VTEB.US Vanguard Tax 20191010 0 53.84 53.84 53.77 53.79 387141 51.5633 down down correct
VTI.US Vanguard Index Funds 20191010 0 148 149.5 147.9883 149.03 3513663 143.7374 up up correct
VTV.US Vanguard Value Index Fund ETF Shares 20191010 0 108.63 109.84 108.62 109.46 2404920 102.982 up up correct
VUG.US Vanguard Growth Index Fund ETF Shares 20191010 0 164.62 166.17 164.46 165.62 693316 162.8961 up up correct
VUSE.US Vident Core U.S. Equity Fund 20191010 0 29.89 30.2 29.89 30.17 35262 29.1163 up up correct
VV.US Vanguard Large 20191010 0 133.77 135.1191 133.77 134.66 283756 129.8676 up up correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20191010 0 40.2836 40.7 40.27 40.54 13111582 38.1778 up up correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20191010 0 113.72 114.5431 113.44 114.06 167978 110.7067 up up correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20191010 0 86.41 87.27 86.35 86.94 899917 80.8126 up up correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20191010 0 30.2066 30.643 30.2066 30.5882 1877 30.4501 up up correct
WBIF.US Absolute Shares Trust 20191010 0 25.95 26.1794 25.95 26.1374 10329 25.6794 up up correct
WBIG.US WBI BullBear Yield 3000 ETF 20191010 0 23 23.191 23 23.1224 16842 22.5261 up up correct
WBII.US WBI BullBear Global Income ETF 20191010 0 25.44 25.46 25.3949 25.42 23622 23.6511 down down correct
WBIL.US WBI BullBear Quality 3000 ETF 20191010 0 26.082 26.1225 26.012 26.0303 10341 25.819 down down correct
WBIT.US WBI BullBear Trend Switch US 3000 Total Return ETF 20191010 0 20.841 20.89 20.83 20.86 10000 19.0155 up up correct
WBIY.US WBI Power Factor High Dividend ETF 20191010 0 23.84 23.9127 23.7791 23.8657 19115 21.5036 up up correct
WDIV.US SPDR Index Shares Funds 20191010 0 66.23 66.69 66.23 66.69 43485 59.4607 up up correct
WEAT.US Teucrium Wheat 20191010 0 5.4 5.4 5.24 5.27 142157 5.27 down down correct
WIP.US SPDR FTSE International Government Inflation 20191010 0 54.5 54.63 54.5 54.54 17856 50.9227 up up correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20191010 0 20.75 20.75 20.7021 20.7021 243 19.2645 down up incorrect
WPS.US iShares Trust 20191010 0 38.53 38.58 38.4763 38.55 2226 34.4709 up up correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20191010 0 38.1194 38.2399 38.106 38.2231 9750 32.6699 up up correct
WWJD.US Inspire International ESG ETF 20191010 0 24.79 24.88 24.79 24.801 1400 21.202 up down incorrect
XAR.US SPDR S&P Aerospace & Defense ETF 20191010 0 103.96 105.1587 103.53 104.68 96056 102.7451 up up correct
XBI.US SPDR S&P Biotech ETF 20191010 0 75.29 76.24 75.16 76.05 6139522 75.8679 up up correct
XBUY.US Amplify ETF Trust 20191010 0 25.7452 25.7452 25.7452 25.7452 52 25.6898
XCEM.US Columbia EM Core ex 20191010 0 25.73 25.73 25.5 25.7056 8145 24.2873 down down correct
XDIV.US Metaurus Equity Component Trust 20191010 0 60.6029 60.6029 60.6029 60.6029 0 60.6029
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20191010 0 6.68 6.78 6.66 6.74 1430195 64.5352 up down incorrect
XHB.US SPDR S&P Homebuilders ETF 20191010 0 43.23 43.46 43.04 43.35 1368730 42.5564 up up correct
XHE.US SPDR Series Trust 20191010 0 74.24 75.06 74.24 74.81 28900 74.8061 up up correct
XHS.US SPDR Series Trust 20191010 0 61.26 61.26 61.07 61.07 400 59.4597 down down correct
XITK.US SPDR Series Trust 20191010 0 100.818 101.193 100.33 100.6 6300 100.4001 down down correct
XLB.US Materials Select Sector SPDR Fund 20191010 0 55.93 56.525 55.78 56.26 6773677 53.7707 up up correct
XLC.US Communication Services Select Sector SPDR Fund 20191010 0 48.84 49.37 48.78 49.18 3104286 48.3019 up down incorrect
XLE.US The Select Sector SPDR Trust 20191010 0 56.6 57.27 56.51 57.12 10375027 50.669 up down incorrect
XLF.US Financial Select Sector SPDR Fund 20191010 0 27.1 27.51 27.1 27.31 55462102 26.0239 up up correct
XLG.US Invesco S&P 500 Top 50 ETF 20191010 0 209.61 211.75 209.61 211.07 43944 204.7962 up up correct
XLI.US Industrial Select Sector SPDR Fund 20191010 0 74.55 75.65 74.55 75.38 9322265 72.5433 up up correct
XLK.US Technology Select Sector SPDR Fund 20191010 0 79.83 80.78 79.77 80.46 9480037 78.6047 up up correct
XLP.US Consumer Staples Select Sector SPDR Fund 20191010 0 60.65 61.075 60.48 60.9 8685917 57.3071 up down incorrect
XLRE.US The Real Estate Select Sector SPDR Fund 20191010 0 39.21 39.42 39.04 39.36 3373438 36.5025 up up correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20191010 0 30.839 30.839 30.712 30.775 4900 30.0297 down down correct
XLU.US The Select Sector SPDR Trust 20191010 0 64.08 64.3 63.6 64.16 15612446 59.6093 up up correct
XLV.US Health Care Select Sector SPDR Fund 20191010 0 88.5 89.51 88.42 89.2 8236079 86.0495 up up correct
XLY.US The Select Sector SPDR Trust 20191010 0 118.56 119.65 118.48 119.24 3274375 116.821 up up correct
XME.US SPDR Series Trust 20191010 0 25.19 25.585 25.12 25.5 3215491 24.8132 up up correct
XMHQ.US Invesco S&P MidCap Quality ETF 20191010 0 48.77 48.77 48.61 48.61 900 47.5452 down down correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20191010 0 51.72 51.959 51.6101 51.8 258920 49.6088 up up correct
XMMO.US Invesco S&P MidCap Momentum ETF 20191010 0 57.7 57.97 57.61 57.71 68300 56.9602 up down incorrect
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20191010 0 31.56 31.56 31.35 31.44 3500 30.5907 down down correct
XNTK.US SPDR NYSE Technology ETF 20191010 0 72.4 72.9996 72.38 72.71 42472 72.0098 up up correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20191010 0 20.68 20.935 20.49 20.75 20783409 78.8123 up up correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20191010 0 25.281 25.49 25.26 25.31 15100 25.0335 up up correct
XPH.US SPDR Series Trust 20191010 0 34.76 35.04 34.6797 34.83 37810 34.2521 up down incorrect
XPP.US ProShares Ultra FTSE China 50 20191010 0 56.65 57.6 56.65 57.26 4363 57.1312 up up correct
XRLV.US Invesco S&P 500 ex 20191010 0 38.62 38.8858 38.62 38.7671 8130 37.3399 up up correct
XRT.US SPDR S&P Retail ETF 20191010 0 41.19 41.69 41.19 41.56 4979990 40.1147 up down incorrect
XSD.US SPDR Series Trust 20191010 0 88.12 89.83 88.12 88.79 57740 88.1929 up up correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20191010 0 48.04 48.31 48.04 48.04 334580 45.6099
XSMO.US Invesco S&P SmallCap Momentum ETF 20191010 0 36.6 36.71 36.56 36.63 21400 36.0513 up up correct
XSOE.US WisdomTree Emerging Markets ex 20191010 0 27.6 27.914 27.6 27.85 101660 27.0587 up up correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20191010 0 29.59 29.65 29.45 29.52 3800 28.6001 down down correct
XSW.US SPDR S&P Software & Services ETF 20191010 0 93.12 93.35 92.74 92.97 37600 92.3506 down down correct
XTL.US SPDR Series Trust 20191010 0 63.26 64.83 63.26 64.75 14100 63.0933 up up correct
XTN.US SPDR S&P Transportation ETF 20191010 0 58.43 59.29 58.43 59.29 3600 57.904 up up correct
XWEB.US SPDR S&P Internet ETF 20191010 0 78.13 78.13 77.73 77.85 1700 77.0647 down down correct
XYLD.US Global X Funds 20191010 0 47.67 48.36 47.67 48.07 11800 41.5911 up up correct
YANG.US Direxion Shares ETF Trust 20191010 0 52.71 52.73 51.13 51.5 271671 51.2902 down down correct
YCL.US ProShares Ultra Yen 20191010 0 57.49 57.49 57.1866 57.1866 4585 57.1866 down down correct
YCS.US ProShares UltraShort Yen 20191010 0 74.14 74.55 74.14 74.55 3166 74.55 up up correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20191010 0 17.22 17.75 17.2103 17.63 1728928 17.2739 up up correct
YLD.US Principal Exchange 20191010 0 39.7 39.78 39.7 39.7391 4328 18.0249 up up correct
YOLO.US AdvisorShares Trust 20191010 0 13.86 13.86 13.04 13.1 135300 11.8817 down down correct
YXI.US ProShares Short FTSE China 50 20191010 0 19.72 19.72 19.56 19.61 7065 19.5708 down down correct
YYY.US Amplify ETF Trust 20191010 0 17.6 17.64 17.6 17.6 33181 14.4095
ZIG.US ETF Series Solutions 20191010 0 23.949 24.07 23.949 23.975 2900 23.8879 up up correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20191010 0 144.13 144.13 141.52 142.57 45193 137.6378 down down correct
ZSL.US ProShares Trust II 20191010 0 27.61 28.2 27.61 27.93 111257 111.72 up down incorrect
ZZZ.US TEST TICKER FOR UTP 20191010 0 20.02 20.29 20.02 20.2 180740 20.2 up down incorrect

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