CollectAI

close-nyse_etfs

2019/11/08

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAAU.US Goldman Sachs Physical Gold ETF 20191108 0 14.59 14.64 14.56 14.56 58098 14.56 down down correct
ACES.US ALPS Clean Energy ETF 20191108 0 31.37 31.62 31.3501 31.4238 5238 30.7109 up down incorrect
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20191108 0 27.56 27.56 27.5504 27.5504 1221 27.5504 down down correct
ACWF.US iShares MSCI Global Multifactor ETF 20191108 0 30.3157 30.3826 30.3066 30.3768 3505 28.8219 up up correct
AFK.US VanEck Vectors Africa Index ETF 20191108 0 21.06 21.06 20.69 20.74 8132 17.984 down down correct
AFTY.US Pacer Funds Trust 20191108 0 18.09 18.09 17.98 18.04 9243 16.7032 down down correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20191108 0 111.87 112.1 111.81 111.81 3866063 107.1 down down correct
AGGY.US WisdomTree Trust 20191108 0 51.77 51.87 51.77 51.78 92366 48.9713 up up correct
AGQ.US ProShares Trust II 20191108 0 28.57 28.928 28.33 28.33 275357 28.33 down down correct
AGZ.US iShares Agency Bond ETF 20191108 0 115.41 115.53 115.36 115.41 25630 111.4069
AIEQ.US AI Powered Equity ETF 20191108 0 26.79 26.93 26.79 26.92 11536 26.7427 up up correct
AIIQ.US AI Powered International Equity ETF 20191108 0 25.57 25.7487 25.57 25.7487 1989 24.7486 up up correct
AMJ.US JPMorgan Alerian MLP Index ETN 20191108 0 21.37 21.54 21.16 21.54 3828138 17.9956 up up correct
AMLP.US ALPS ETF Trust 20191108 0 8.37 8.39 8.27 8.36 28237032 33.3622 down down correct
AMOM.US QRAFT AI 20191108 0 26.11 26.11 26.082 26.082 500 19.8703 down up incorrect
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20191108 0 13.39 13.4743 13.39 13.4743 100 11.2371 up down incorrect
AMZA.US InfraCap MLP ETF 20191108 0 4.41 4.41 4.33 4.38 860312 31.9146 down down correct
AOA.US iShares Trust 20191108 0 56.47 56.62 56.4555 56.62 34528 54.0848 up up correct
AOK.US iShares Core Conservative Allocation ETF 20191108 0 35.8 35.83 35.74 35.81 103496 34.272 up up correct
AOM.US iShares Core Moderate Allocation ETF 20191108 0 39.5 39.56 39.495 39.56 79669 37.8068 up up correct
AOR.US iShares Trust 20191108 0 46.89 46.94 46.85 46.94 76069 44.8287 up up correct
ARGT.US Global X Funds 20191108 0 21.99 21.99 21.81 21.82 31240 21.6794 down down correct
ARKF.US ARK ETF Trust 20191108 0 22.8 22.89 22.79 22.89 6000 22.5239 up up correct
ARKK.US ARK ETF Trust 20191108 0 45.17 45.85 45.0576 45.85 132737 44.9617 up up correct
ARKW.US ARK Next Generation Internet ETF 20191108 0 52.38 52.93 52.27 52.88 35433 52.2022 up up correct
ASEA.US Global X Funds 20191108 0 16.33 16.33 16.1951 16.24 1182 15.4967 down down correct
ASHR.US DBX ETF Trust 20191108 0 28.9 29 28.73 29 5479803 28.228 up up correct
ASHS.US Xtrackers Harvest CSI 500 China 20191108 0 26.23 26.23 26.0159 26.1555 5510 25.6982 down down correct
ASHX.US Xtrackers MSCI China A Inclusion Equity ETF 20191108 0 20.585 20.585 20.585 20.585 33 19.8877
AUSF.US Global X Funds 20191108 0 25.32 25.349 25.301 25.349 8352 23.8201 up up correct
AVDE.US American Century ETF Trust 20191108 0 52.33 52.386 52.286 52.386 9800 50.0558 up down incorrect
AVDV.US American Century ETF Trust 20191108 0 52.68 52.8 52.48 52.743 13900 50.3672 up down incorrect
AVEM.US American Century ETF Trust 20191108 0 52.46 52.55 52.35 52.35 6200 49.9492 down down correct
AVUS.US American Century ETF Trust 20191108 0 52.15 52.358 52.15 52.358 43200 50.7938 up down incorrect
AVUV.US American Century ETF Trust 20191108 0 53.62 53.62 53.252 53.342 14100 51.6 down down correct
AWTM.US Tidal ETF Trust 20191108 0 50.42 50.42 50.405 50.405 300 48.8777 down down correct
BAB.US Invesco Exchange 20191108 0 31.49 31.612 31.48 31.52 189222 29.589 up up correct
BAL.US iPath Series B Bloomberg Cotton Subindex Total Return ETN 20191108 0 39.03 39.64 39.03 39.395 1700 39.395 up up correct
BAR.US GraniteShares Gold Trust 20191108 0 14.54 14.62 14.52 14.53 197701 14.53 down down correct
BATT.US Amplify ETF Trust 20191108 0 11.1 11.11 11.0654 11.08 930 10.705 down down correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20191108 0 27.26 28 27.26 27.95 8187 27.95 up up correct
BBP.US ETFis Series Trust I 20191108 0 38.73 39.5 38.69 39.45 5672 39.45 up up correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20191108 0 24.2356 24.2356 24.2356 24.2356 8 21.6927
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20191108 0 22.546 22.686 22.503 22.66 30842 18.4481 up up correct
BCM.US iPath Pure Beta Broad Commodity ETN 20191108 0 28.045 28.1149 28.021 28.1149 1039 28.1149 up up correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20191108 0 19.7038 19.7038 19.7038 19.7038 25 16.2283
BDRY.US ETF Managers Group Commodity Trust I 20191108 0 16.3 16.3 16.1671 16.245 419 16.245 down down correct
BFOR.US Barron's 400 ETF 20191108 0 41.15 41.31 41.15 41.3095 5849 40.2413 up up correct
BIBL.US Northern Lights Fund Trust IV 20191108 0 28.94 28.94 28.83 28.9114 76131 23.8736 down down correct
BIL.US SPDR Bloomberg Barclays 1 20191108 0 91.49 91.49 91.48 91.49 728265 90.9837
BIV.US Vanguard Intermediate 20191108 0 86.85 87.0191 86.78 86.78 510817 81.0902 down down correct
BIZD.US VanEck Vectors BDC Income ETF 20191108 0 16.44 16.505 16.44 16.45 93587 13.3453 up up correct
BKF.US iShares MSCI BRIC ETF 20191108 0 43.37 43.49 43.2089 43.29 9745 41.1961 down down correct
BKLN.US Invesco Exchange 20191108 0 22.54 22.58 22.51 22.56 6757565 20.9147 up up correct
BLES.US Northern Lights Fund Trust IV 20191108 0 29.26 29.26 28.984 29.2119 9974 25.9872 down down correct
BLHY.US Virtus ETF Trust II 20191108 0 23.725 23.725 23.725 23.725 351 21.5123
BLOK.US Amplify Transformational Data Sharing ETF 20191108 0 18.43 18.4628 18.38 18.4573 11189 17.7434 up up correct
BLV.US Vanguard Long 20191108 0 98.96 99.4427 98.7337 98.83 200912 89.5091 down down correct
BNDC.US FlexShares Core Select Bond Fund 20191108 0 25.3346 25.4 25.3346 25.335 4905 24.144 up down incorrect
BNKD.US MicroSectors U.S. Big Banks Index 20191108 0 275.4 275.4 274.9 274.91 20 274.91 down down correct
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20191108 0 70.5 70.763 70.5 70.763 100 70.763 up down incorrect
BNO.US United States Brent Oil Fund LP 20191108 0 18.79 19.27 18.66 19.25 739396 19.25 up up correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20191108 0 14.78 14.78 14.33 14.61 285231 146.1 down up incorrect
BOND.US PIMCO Active Bond Exchange 20191108 0 107.66 107.7098 107.5125 107.63 100593 101.7837 down up incorrect
BOUT.US Innovator ETFs Trust 20191108 0 19.6048 19.62 19.54 19.595 5030 19.595 down down correct
BRF.US VanEck Vectors ETF Trust 20191108 0 24.07 24.15 23.67 23.7 11606 22.0359 down down correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20191108 0 29.77 30.37 28.21 28.5 89309 923.0957 down down correct
BSV.US Vanguard Short 20191108 0 80.47 80.554 80.47 80.5 1025187 77.6561 up up correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20191108 0 22.81 23.0109 22.64 22.85 24807 22.6488 up down incorrect
BUL.US Pacer US Cash Cows Growth ETF 20191108 0 25.12 25.2024 25.12 25.2024 129 24.8621 up up correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20191108 0 28.39 28.39 28.31 28.34 2385122 27.7321 down up incorrect
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20191108 0 30.39 30.42 30.31 30.37 127680 30.129 down down correct
BYLD.US iShares Yield Optimized Bond ETF 20191108 0 25.44 25.44 25.36 25.3922 61539 23.8801 down down correct
BZQ.US ProShares Trust 20191108 0 22.57 23.28 22.3087 23.12 192030 46.0185 up up correct
CANE.US Teucrium Sugar 20191108 0 6.55 6.64 6.52 6.63 72904 6.63 up up correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20191108 0 143.9 144.0701 143.7355 144.0701 5099 14.407 up up correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20191108 0 22.06 22.18 22.06 22.125 757 20.77 up up correct
CCOR.US Core Alternative ETF 20191108 0 27.41 27.4757 27.3 27.35 16038 26.5949 down up incorrect
CCX.US Skillsoft Corp. Class A Common 20191108 0 10.25 10.28 10.21 10.25 30416 10.25
CEF.US Sprott Physical Gold and Silver Trust 20191108 0 14 14.11 13.98 14 615110 14
CEW.US WisdomTree Emerging Currency Strategy Fund 20191108 0 18.6826 18.6826 18.625 18.6468 1664 18.1806 down down correct
CGW.US Invesco Exchange 20191108 0 39.21 39.371 39.05 39.13 206301 37.3929 down down correct
CHAD.US Direxion Daily CSI 300 China A Share Bear 1X Shares 20191108 0 28.41 28.61 28.3814 28.3901 6249 28.2988 down down correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20191108 0 22.97 23.15 22.73 23.11 176257 22.6364 up up correct
CHGX.US ETF Series Solutions 20191108 0 22.1204 22.1898 22.1203 22.186 1902 21.7432 up up correct
CHIC.US Global X MSCI China Comm Services ETF 20191108 0 23.06 23.4 22.88 23.27 7000 22.7982 up down incorrect
CHIE.US Global X MSCI China Energy ETF 20191108 0 10.7469 10.7469 10.5953 10.5953 1554 9.845 down up incorrect
CHIH.US Global X MSCI China Health Care ETF 20191108 0 18.3046 18.3046 18.2681 18.2681 136 18.1435 down down correct
CHII.US Global X MSCI China Industrials ETF 20191108 0 13.33 13.33 13.18 13.18 100 12.7315 down down correct
CHIK.US Global X MSCI China Information Technology ETF 20191108 0 18.6 18.6 18.48 18.48 1255 18.0835 down down correct
CHIM.US Global X MSCI China Materials ETF 20191108 0 15.15 15.15 15.15 15.15 110 14.2995
CHIQ.US Global X MSCI China Consumer Disc ETF 20191108 0 18.39 18.44 18.31 18.38 63686 18.2125 down down correct
CHIR.US Global X Funds 20191108 0 18.2 18.2 18.19 18.19 100 16.6833 down up incorrect
CHIS.US Global X MSCI China Consumer Staples ETF 20191108 0 21.79 21.82 21.69 21.78 235143 20.8957 down down correct
CHIU.US Global X MSCI China Utilities ETF 20191108 0 15.9595 15.9595 15.9595 15.9595 0 14.9409
CHIX.US Global X MSCI China Financials ETF 20191108 0 16.42 16.5899 16.42 16.49 14675 15.4683 up down incorrect
CLTL.US Invesco Exchange 20191108 0 105.71 105.71 105.69 105.696 12863 104.4682 down down correct
CMBS.US iShares Trust 20191108 0 52.82 52.8862 52.5751 52.76 30130 49.8231 down down correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20191108 0 44.99 45.3203 44.99 45.3203 761 38.0287 up up correct
CMF.US iShares Trust 20191108 0 60.83 60.83 60.73 60.79 74920 58.5667 down down correct
CN.US Xtrackers MSCI All China Equity ETF 20191108 0 34.25 34.282 34.03 34.1213 2710 31.8466 down down correct
CNBS.US Amplify ETF Trust 20191108 0 15.62 16.32 15.62 16.32 5400 16.132 up up correct
CNRG.US SPDR Kensho Clean Power ETF 20191108 0 38.6 38.61 38.53 38.61 1400 37.3471 up up correct
CNXT.US VanEck Vectors ChinaAMC SME 20191108 0 28.77 28.77 28.63 28.65 6879 26.1653 down down correct
COM.US Direxion Shares ETF Trust 20191108 0 23.27 23.29 23.2356 23.2356 4034 20.9311 down down correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20191108 0 24.08 24.2414 24.0149 24.224 34653 23.8548 up up correct
COPX.US Global X Copper Miners ETF 20191108 0 18.95 18.95 18.74 18.95 140841 18.5381
CORN.US Teucrium Commodity Trust 20191108 0 14.67 14.92 14.62 14.75 59777 14.75 up up correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20191108 0 108.68 108.78 108.42 108.49 49878 102.3778 down down correct
COW.US iPath Series B Bloomberg Livestock Subindex Total Return ETN 20191108 0 46.28 46.45 46.07 46.355 20600 46.355 up up correct
CPER.US United States Copper Index Fund LP 20191108 0 16.88 16.9255 16.8325 16.885 6276 16.885 up up correct
CPI.US IQ Real Return ETF 20191108 0 28.1335 28.16 28.1335 28.16 104 27.305 up up correct
CQQQ.US Invesco China Technology ETF 20191108 0 50.37 50.49 50.0617 50.41 40135 50.1634 up up correct
CRAK.US VanEck Vectors ETF Trust 20191108 0 30.49 30.49 30.2501 30.3955 14747 28.4969 down down correct
CRBN.US iShares Trust 20191108 0 125.32 125.5343 125.19 125.5343 2890 120.2393 up down incorrect
CROC.US ProShares UltraShort Australian Dollar 20191108 0 58.61 58.7216 58.61 58.7216 214 58.7216 up up correct
CSD.US Invesco S&P Spin 20191108 0 48.74 48.85 48.5167 48.8065 3091 47.4456 up up correct
CURE.US Direxion Shares ETF Trust 20191108 0 57.4 58.78 57.2 58.77 152207 58.4844 up up correct
CUT.US Invesco MSCI Global Timber ETF 20191108 0 28.7 28.7931 28.481 28.78 13955 27.1372 up up correct
CVY.US Invesco Zacks Multi 20191108 0 23.03 23.11 22.94 23.09 11872 21.4239 up up correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20191108 0 53.44 53.655 53.39 53.65 549271 50.4422 up up correct
CWEB.US Direxion Shares ETF Trust 20191108 0 27 27.15 26.7001 27.03 25289 26.939 up down incorrect
CWI.US SPDR MSCI ACWI ex 20191108 0 25.34 25.37 25.2614 25.37 109046 23.7798 up up correct
CWS.US AdvisorShares Focused Equity ETF 20191108 0 35.9 35.9 35.9 35.9 108 35.6047
CYB.US WisdomTree Chinese Yuan Strategy Fund 20191108 0 25.41 25.42 25.3504 25.42 1224 23.2869 up up correct
CZA.US Invesco Zacks Mid 20191108 0 75.02 75.15 74.65 75.14 12221 72.3933 up up correct
DBA.US Invesco DB Multi 20191108 0 16.1 16.18 16.06 16.12 321605 15.865 up up correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20191108 0 28.7 28.8 28.61 28.792 15088 27.2244 up up correct
DBB.US Invesco DB Multi 20191108 0 15.5 15.55 15.48 15.53 171495 15.2479 up up correct
DBC.US Invesco DB Commodity Index Tracking Fund 20191108 0 15.43 15.61 15.3636 15.61 954478 15.3602 up up correct
DBE.US Invesco DB Energy Fund 20191108 0 13.9 14.21 13.9 14.21 8068 13.9546 up up correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20191108 0 33.62 33.74 33.54 33.72 921436 31.8001 up up correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20191108 0 23.25 23.3 23.22 23.25 8100 22.0392
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20191108 0 30.67 30.76 30.58 30.76 46341 29.1814 up down incorrect
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20191108 0 32.96 32.97 32.94 32.965 4716 31.5882 up up correct
DBGR.US Xtrackers MSCI Germany Hedged Equity ETF 20191108 0 28.53 28.6051 28.491 28.6051 1071 27.2628 up up correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20191108 0 42.5 42.64 42.34 42.64 377762 40.4549 up down incorrect
DBLV.US AdvisorShares DoubleLine Value Equity ETF 20191108 0 72.08 72.19 71.79 71.795 2109 69.3517 down up incorrect
DBMF.US iM DBi Managed Futures Strategy ETF 20191108 0 27.14 27.14 27.11 27.11 200 24.6849 down up incorrect
DBO.US Invesco DB Oil Fund 20191108 0 9.9 10.13 9.82 10.12 112065 9.9544 up up correct
DBP.US Invesco DB Precious Metals Fund 20191108 0 40.53 40.6109 40.42 40.47 6796 39.9479 down down correct
DBS.US Invesco DB Multi 20191108 0 24.74 24.74 24.513 24.513 1324 24.186 down down correct
DBV.US Invesco DB G10 Currency Harvest Fund 20191108 0 24.41 24.5 24.41 24.5 1137 24.1572 up up correct
DDG.US ProShares Trust 20191108 0 25.5 25.5 25.2512 25.2982 423 25.2744 down down correct
DDM.US ProShares Ultra Dow30 20191108 0 52.47 52.48 52.03 52.39 229955 51.8571 down down correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20191108 0 28.1368 28.1518 28.0701 28.1452 8973 26.0724 up up correct
DEEP.US Roundhill Acquirers Deep Value ETF 20191108 0 32.42 32.625 32.15 32.62 19730 29.776 up up correct
DEF.US Invesco Defensive Equity ETF 20191108 0 54.4501 54.4539 54.29 54.3762 8054 52.462 down down correct
DEM.US WisdomTree Trust 20191108 0 44.41 44.5 44.37 44.49 214800 39.7795 up up correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20191108 0 28.21 28.3288 28.12 28.27 115840 26.5468 up up correct
DEUS.US Xtrackers Russell US Multifactor ETF 20191108 0 35.24 35.28 35.19 35.27 18580 34.0073 up up correct
DEW.US WisdomTree Global High Dividend Fund 20191108 0 47.91 47.9407 47.8752 47.9407 2787 43.7194 up up correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20191108 0 60.03 60.18 59.9162 60.13 14664 56.522 up up correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20191108 0 60.605 61.515 60.17 60.83 39908 58.9057 up down incorrect
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20191108 0 73.83 74.1 73.69 74.1 7148 69.9192 up up correct
DGL.US Invesco DB Gold Fund 20191108 0 44.6 44.7 44.42 44.42 414562 43.557 down down correct
DGP.US DB Gold Double Long ETN 20191108 0 28.39 28.72 28.39 28.41 18655 28.41 up down incorrect
DGRO.US iShares Core Dividend Growth ETF 20191108 0 40.57 40.7 40.4446 40.69 1156126 38.5471 up down incorrect
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20191108 0 46.15 46.29 46.1 46.15 145411 42.2151
DGT.US SPDR Series Trust 20191108 0 87.06 87.323 87.06 87.323 913 82.5341 up up correct
DGZ.US DB Gold Short ETN 20191108 0 12.8262 12.8262 12.8262 12.8262 15 12.8262
DHS.US WisdomTree U.S. High Dividend Fund 20191108 0 75.86 76.13 75.7299 76.13 25550 69.7371 up up correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20191108 0 277.16 277.24 276.05 277.07 1512713 265.354 down down correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20191108 0 20.63 20.65 20.6096 20.625 46062 19.4991 down down correct
DIG.US ProShares Ultra Oil & Gas 20191108 0 24.43 24.54 23.97 24.52 84187 114.0501 up up correct
DIM.US WisdomTree International MidCap Dividend Fund 20191108 0 64.033 64.146 64.033 64.146 3346 59.7665 up down incorrect
DIV.US Global X SuperDividend U.S. ETF 20191108 0 23.46 23.48 23.37 23.45 123329 20.2439 down down correct
DIVA.US AGFiQ Hedged Dividend Income Fund 20191108 0 24.7043 24.8107 24.7043 24.8107 130 23.7431 up up correct
DIVO.US Amplify ETF Trust 20191108 0 30.8309 30.86 30.7846 30.8338 5719 26.98 up down incorrect
DJCB.US ETRACS Bloomberg Commodity Index Total ReturnSM ETN Series B 20191108 0 16.51 16.51 16.51 16.51 100 16.51
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20191108 0 38.71 38.71 38.57 38.7 6626 35.8375 down up incorrect
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20191108 0 22.21 22.5437 22.21 22.52 143167 22.52 up up correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20191108 0 102.51 102.83 102.15 102.83 57469 48.5477 up up correct
DLS.US WisdomTree International SmallCap Dividend Fund 20191108 0 67.66 67.83 67.5 67.76 41545 63.1169 up down incorrect
DMDV.US ETF Series Solutions 20191108 0 25.69 25.73 25.675 25.7 12800 23.3974 up up correct
DMRE.US Transamerica ETF Trust 20191108 0 49.821 49.821 49.821 49.821 0 48.113
DMRI.US DeltaShares S&P International Managed Risk ETF 20191108 0 50.575 50.575 50.575 50.575 20 48.569
DMRL.US DeltaShares S&P 500 Managed Risk ETF 20191108 0 58.8364 58.861 58.68 58.861 1075 57.4983 up down incorrect
DMRM.US DeltaShares S&P 400 Managed Risk ETF 20191108 0 52.564 52.564 52.564 52.564 41 51.7186
DMRS.US DeltaShares S&P 600 Managed Risk ETF 20191108 0 53.44 53.85 53.44 53.7483 612 53.0292 up up correct
DNL.US WisdomTree Global ex 20191108 0 61.88 61.9922 61.78 61.9922 7509 29.7378 up up correct
DOG.US ProShares Short Dow30 20191108 0 50.95 51.19 50.95 51.03 192392 50.8363 up up correct
DOL.US WisdomTree International LargeCap Dividend Fund 20191108 0 47.96 48.0693 47.928 48.03 13044 44.586 up up correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20191108 0 37.42 37.55 37.27 37.55 193585 35.302 up down incorrect
DOO.US WisdomTree International Dividend ex 20191108 0 42.026 42.1063 42.02 42.1063 2998 37.9558 up up correct
DPST.US Direxion Shares ETF Trust 20191108 0 48.42 48.988 47.624 48.52 15382 94.1295 up up correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20191108 0 72 74 67.4488 68.25 565494 56.8383 down down correct
DRN.US Direxion Shares ETF Trust 20191108 0 27.87 28.3069 27.75 27.81 28589 25.0834 down down correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20191108 0 28.5456 28.5456 27.9429 28.4643 1908 284.0454 down down correct
DRW.US WisdomTree Global ex 20191108 0 30.66 30.68 30.56 30.585 11146 27.442 down down correct
DSI.US iShares MSCI KLD 400 Social ETF 20191108 0 114.64 115.15 114.4482 115.15 48258 55.8685 up up correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20191108 0 29.645 29.7875 29.645 29.7875 4859 28.9271 up up correct
DTD.US WisdomTree U.S. Total Dividend Fund 20191108 0 102.33 102.5801 102.09 102.5801 31156 48.3732 up up correct
DTEC.US ALPS Disruptive Technologies ETF 20191108 0 30.63 30.77 30.63 30.765 21187 30.4405 up up correct
DTH.US WisdomTree International High Dividend Fund 20191108 0 41.0625 41.1126 41.0202 41.1126 3035 37.2901 up up correct
DTN.US WisdomTree U.S. Dividend ex 20191108 0 90.37 90.83 90.1456 90.8051 25911 84.0676 up up correct
DUG.US ProShares UltraShort Oil & Gas 20191108 0 41 41.575 40.71 40.76 22074 40.69 down down correct
DUSL.US Direxion Shares ETF Trust 20191108 0 36.59 37.1606 36.59 37.08 33328 36.4884 up up correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20191108 0 8.3 8.3988 8 8.28 11397195 205.3929 down down correct
DVYE.US iShares Inc. 20191108 0 38.85 38.98 38.85 38.88 49211 33.7362 up up correct
DWM.US WisdomTree International Equity Fund 20191108 0 52.13 52.22 52.0581 52.21 31183 48.4887 up up correct
DWMF.US WisdomTree International Multifactor Fund 20191108 0 25.3537 25.3907 25.3537 25.3907 1814 23.8282 up down incorrect
DWX.US SPDR S&P International Dividend ETF 20191108 0 40.08 40.2 40.08 40.2 65378 36.5026 up up correct
DXD.US ProShares Trust 20191108 0 24.09 24.27 24.0836 24.11 573672 23.9861 up down incorrect
DXJ.US WisdomTree Japan Hedged Equity Fund 20191108 0 54.54 54.76 54.34 54.76 489468 51.3023 up up correct
DYNF.US BlackRock ETF Trust 20191108 0 27.35 27.352 27.26 27.352 17600 25.3523 up up correct
DZZ.US DB Gold Double Short ETN 20191108 0 4.5326 4.56 4.51 4.55 6879 4.55 up up correct
EAGG.US iShares Trust 20191108 0 53.5912 53.5912 53.4824 53.5 29690 51.6153 down down correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20191108 0 26.3399 26.3603 26.291 26.3603 971 24.8979 up up correct
EBLU.US Ecofin Global Water ESG Fund 20191108 0 32.73 32.73 32.58 32.618 3500 31.7847 down down correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20191108 0 27.46 27.515 27.455 27.49 137522 25.3242 up down incorrect
ECLN.US First Trust EIP Carbon Impact ETF 20191108 0 19.99 20.0125 19.99 20.0125 944 19.1528 up up correct
ECNS.US iShares Trust 20191108 0 40.67 40.68 40.36 40.4849 4498 36.5611 down down correct
ECON.US Columbia Emerging Markets Consumer ETF 20191108 0 23.0844 23.1089 23.0032 23.03 9272 22.2591 down down correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20191108 0 79.05 79.4 78.15 78.71 127017 77.1759 down down correct
EDIV.US SPDR Index Shares Funds 20191108 0 31.63 31.63 31.3713 31.4305 13235 29.0011 down up incorrect
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20191108 0 21.39 21.39 21.318 21.318 1209 19.0354 down up incorrect
EDOW.US First Trust Dow 30 Equal Weight ETF 20191108 0 25.24 25.3315 25.24 25.3315 10767 24.2521 up up correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20191108 0 130.86 131.86 130.4124 130.53 97321 119.3423 down down correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20191108 0 38.7 39.0889 38.52 38.85 96588 38.7108 up up correct
EEH.US ELEMENTS Linked to SPECTRUM Large Cap U.S. Sector Momentum Index 20191108 0 22.31 22.31 22.31 22.31 50 22.31
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20191108 0 23.65 23.7389 23.65 23.72 13556 21.8055 up up correct
EEM.US iShares MSCI Emerging Markets ETF 20191108 0 43.73 43.825 43.59 43.68 68673665 41.3097 down down correct
EEMD.US AAM S&P Emerging Markets High Dividend Value ETF 20191108 0 21.8655 21.88 21.8077 21.8077 10093 19.5491 down down correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20191108 0 16.85 16.85 16.85 16.85 200 16.1763
EEMS.US iShares MSCI Emerging Markets Small 20191108 0 44.14 44.15 43.9 43.95 100977 40.6839 down down correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20191108 0 63.745 63.745 63.6019 63.7321 319 60.3798 down up incorrect
EES.US WisdomTree U.S. SmallCap Earnings Fund 20191108 0 37.42 37.6096 37.31 37.54 41241 36.0928 up up correct
EET.US ProShares Ultra MSCI Emerging Markets 20191108 0 74.1426 74.1426 73.4447 73.7195 1808 73.4348 down down correct
EEV.US ProShares Trust 20191108 0 38.9319 39.18 38.8259 39.04 8049 38.9287 up up correct
EFA.US iShares MSCI EAFE ETF 20191108 0 68.18 68.38 68.03 68.38 10298803 64.0262 up up correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20191108 0 71.0093 71.0093 70.994 71.0017 1629 67.2235 down down correct
EFO.US ProShares Ultra MSCI EAFE 20191108 0 40.6086 40.6762 40.6 40.6403 1470 40.6332 up up correct
EFU.US ProShares UltraShort MSCI EAFE 20191108 0 21.2789 21.2789 21.2789 21.2789 40 21.2486
EFZ.US ProShares Short MSCI EAFE 20191108 0 25.03 25.04 24.9897 24.9947 2076 24.875 down down correct
EGPT.US VanEck Vectors Egypt Index ETF 20191108 0 31.2001 31.3015 31.08 31.3015 2906 29.1812 up up correct
EIDO.US iShares MSCI Indonesia ETF 20191108 0 25.12 25.16 25.013 25.14 775822 24.3344 up down incorrect
EINC.US VanEck Vectors Energy Income ETF 20191108 0 54.48 54.48 53.88 54.03 4733 46.5898 down up incorrect
EIRL.US iShares Trust 20191108 0 43.71 43.825 43.67 43.825 2833 42.7952 up up correct
EIS.US iShares MSCI Israel ETF 20191108 0 57 57.3212 57 57.3212 1363 55.604 up down incorrect
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20191108 0 25.61 25.64 25.59 25.5971 11928 25.4306 down down correct
EKAR.US Capital Link NextGen Vehicles & Technology ETF 20191108 0 22.14 22.2083 22.14 22.2083 259 21.6127 up up correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20191108 0 35.2 35.3127 35.11 35.13 45532 31.6219 down up incorrect
EMAG.US VanEck Vectors Emerging Markets Aggregate Bond ETF 20191108 0 21.545 21.545 21.545 21.545 47 19.7797
EMBH.US iShares Interest Rate Hedged Emerging Markets Bond ETF 20191108 0 24.641 24.6481 24.635 24.64 4663 23.1601 down up incorrect
EMFM.US Global X Next Emerging & Frontier ETF 20191108 0 20.3979 20.4068 20.3979 20.4068 343 19.3924 up down incorrect
EMLC.US VanEck Vectors ETF Trust 20191108 0 33.57 33.61 33.53 33.6 922744 30.2043 up up correct
EMLP.US First Trust North American Energy Infrastructure Fund 20191108 0 24.44 24.49 24.3552 24.47 379091 22.2156 up up correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20191108 0 22.36 22.374 22.36 22.374 705 21.198 up up correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20191108 0 33.68 33.89 33.6707 33.8 83158 33.3087 up up correct
EMSG.US DBX ETF Trust 20191108 0 26.579 26.579 26.579 26.579 0 25.3727
EMTY.US ProShares Trust 20191108 0 34.05 34.3868 34.05 34.3456 2018 34.2426 up up correct
ENFR.US Alerian Energy Infrastructure ETF 20191108 0 19.75 19.914 19.75 19.8701 14121 16.755 up up correct
ENTR.US EntrepreneurShares Series Trust 20191108 0 17.562 17.6152 17.562 17.6152 900 10.3378 up up correct
EPHE.US iShares MSCI Philippines ETF 20191108 0 35.56 35.75 35.56 35.67 313839 34.9863 up up correct
EPI.US WisdomTree India Earnings Fund 20191108 0 24.51 24.58 24.475 24.52 1926054 23.9411 up up correct
EPOL.US iShares Trust 20191108 0 22.25 22.3 22.1 22.19 108207 21.0629 down down correct
EPP.US iShares MSCI Pacific ex Japan ETF 20191108 0 46.72 46.79 46.61 46.74 932951 42.9755 up down incorrect
EPS.US WisdomTree U.S. Earnings 500 Fund 20191108 0 35.2 35.29 35.15 35.27 66134 33.7536 up up correct
EPU.US iShares MSCI Peru ETF 20191108 0 35.36 35.59 34.81 34.85 25493 32.7086 down down correct
EPV.US ProShares UltraShort FTSE Europe 20191108 0 28.51 28.543 28.35 28.3669 4269 28.2945 down down correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20191108 0 32.74 32.93 32.7 32.91 31139 31.5842 up up correct
EQL.US ALPS Equal Sector Weight ETF 20191108 0 77.08 77.2413 77.08 77.2413 1444 73.3116 up up correct
EQWL.US Invesco Exchange 20191108 0 59.57 59.8104 59.57 59.8104 849 56.9498 up up correct
ERM.US First Trust Exchange 20191108 0 21.26 21.35 21.26 21.35 4326 20.6865 up up correct
ERSX.US Entrepreneurshares Series Trust 20191108 0 17.057 17.057 17.057 17.057 0 13.5072
ERTH.US Invesco Exchange 20191108 0 46.56 47.01 46.56 46.78 3800 40.3405 up up correct
ERUS.US iShares MSCI Russia ETF 20191108 0 43.16 43.29 42.82 43.29 178080 37.1687 up up correct
ERX.US Direxion Shares ETF Trust 20191108 0 16.31 16.46 15.84 16.42 1711099 155.5272 up down incorrect
ERY.US Direxion Daily Energy Bear 2X Shares 20191108 0 43.76 44.81 43.19 43.39 407004 43.2834 down down correct
ESBA.US Empire State Realty OP L.P 20191108 0 14.49 14.51 14.46 14.47 2777 13.8535 down down correct
ESGN.US Columbia ETF Trust I 20191108 0 26.2704 26.2704 26.2704 26.2704 0 24.4396
ESGS.US Columbia ETF Trust I 20191108 0 29.7472 29.8255 29.7472 29.8255 700 27.8984 up up correct
ETHO.US Etho Climate Leadership U.S. ETF 20191108 0 41.25 41.25 41.1 41.166 13988 40.4746 down down correct
EUDG.US WisdomTree Trust 20191108 0 26.4667 26.4855 26.39 26.4855 2468 25.0247 up down incorrect
EUFX.US ProShares Short Euro 20191108 0 46.2971 46.2971 46.2971 46.2971 2 46.2971
EUM.US ProShares Short MSCI Emerging Markets 20191108 0 17.9 17.95 17.86 17.92 99617 17.8552 up up correct
EUO.US ProShares Trust II 20191108 0 27.51 27.57 27.51 27.56 30020 27.56 up up correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20191108 0 30.02 30.18 29.8568 30.18 9621 29.6914 up down incorrect
EUSA.US iShares MSCI USA Equal Weighted ETF 20191108 0 61.61 61.7546 61.5688 61.7544 16016 59.5013 up down incorrect
EUSC.US WisdomTree Trust 20191108 0 32.49 32.6286 32.49 32.6286 3385 30.525 up up correct
EVX.US VanEck Vectors ETF Trust 20191108 0 104.75 105.0528 104.75 105.0528 229 103.9898 up up correct
EWA.US iShares MSCI Australia ETF 20191108 0 22.72 22.78 22.66 22.77 2938523 20.9293 up up correct
EWC.US iShares MSCI Canada ETF 20191108 0 29.28 29.46 29.28 29.46 922382 27.8945 up up correct
EWCO.US Invesco S&P 500 Equal Weight Communication Services ETF 20191108 0 25.3 25.42 25.23 25.3401 3723 24.5608 up up correct
EWD.US iShares MSCI Sweden ETF 20191108 0 31.99 32.21 31.86 32.21 412661 29.9527 up up correct
EWG.US iShares MSCI Germany ETF 20191108 0 28.96 29.02 28.87 29.02 1870421 27.8556 up up correct
EWH.US iShares Inc. 20191108 0 24.72 24.74 24.61 24.66 4172183 23.1881 down down correct
EWI.US iShares MSCI Italy ETF 20191108 0 29.34 29.515 29.3 29.5 574187 28.0111 up up correct
EWJ.US iShares MSCI Japan ETF 20191108 0 59.68 59.94 59.56 59.93 7107866 57.3451 up up correct
EWK.US iShares MSCI Belgium ETF 20191108 0 19.34 19.35 19.33 19.35 2695 18.1446 up up correct
EWL.US iShares MSCI Switzerland ETF 20191108 0 38.47 38.6 38.42 38.6 777356 37.2671 up down incorrect
EWM.US iShares MSCI Malaysia ETF 20191108 0 28.78 28.84 28.68 28.82 484830 26.2029 up up correct
EWMC.US Invesco Exchange 20191108 0 65.4845 65.6443 65.4845 65.6443 626 63.7279 up up correct
EWN.US iShares MSCI Netherlands ETF 20191108 0 32.6 32.71 32.56 32.71 137928 31.9427 up up correct
EWO.US iShares MSCI Austria ETF 20191108 0 20.9 20.9 20.77 20.87 477997 20.0462 down up incorrect
EWP.US iShares MSCI Spain ETF 20191108 0 28.69 28.69 28.58 28.67 749571 26.4153 down down correct
EWQ.US iShares MSCI France ETF 20191108 0 31.56 31.7 31.5 31.68 715206 30.0843 up up correct
EWRE.US Invesco S&P 500 Equal Weight Real Estate ETF 20191108 0 31.0747 31.0747 31.0059 31.0059 1334 28.4793 down down correct
EWS.US iShares MSCI Singapore ETF 20191108 0 24.73 24.78 24.69 24.74 592331 22.0778 up up correct
EWSC.US Invesco Exchange 20191108 0 55.5011 55.5784 55.5001 55.5784 641 53.9666 up up correct
EWT.US iShares MSCI Taiwan ETF 20191108 0 40.07 40.16 39.96 40.16 3233428 37.4297 up up correct
EWU.US iShares MSCI United Kingdom ETF 20191108 0 32.63 32.66 32.515 32.6 1902877 29.8566 down down correct
EWV.US ProShares UltraShort MSCI Japan 20191108 0 24.13 24.1382 23.95 23.95 8949 23.9402 down down correct
EWW.US iShares MSCI Mexico ETF 20191108 0 45.27 45.6 44.94 45.02 1814606 42.9765 down down correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20191108 0 45.12 45.2251 45.03 45.09 65940 42.0138 down down correct
EWY.US iShares MSCI South Korea ETF 20191108 0 61.06 61.125 60.85 61.1 3465218 58.1033 up up correct
EWZ.US iShares MSCI Brazil ETF 20191108 0 43.63 43.935 42.91 43.02 40973992 38.3812 down down correct
EXI.US iShares Global Industrials ETF 20191108 0 96.83 97.23 96.59 97.19 12354 93.8769 up up correct
EZA.US iShares MSCI South Africa ETF 20191108 0 51.35 51.49 50.93 51.11 354298 42.8957 down down correct
EZJ.US ProShares Ultra MSCI Japan 20191108 0 38.46 38.46 38.12 38.4302 2928 38.4302 down down correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20191108 0 41.18 41.3044 41.02 41.2848 24472 39.7493 up up correct
FAN.US First Trust Global Wind Energy ETF 20191108 0 13.59 13.6502 13.59 13.6502 18396 13.1461 up up correct
FAS.US Direxion Shares ETF Trust 20191108 0 85.23 85.32 84.0418 85.26 344923 83.5233 up down incorrect
FAZ.US Direxion Shares ETF Trust 20191108 0 31.19 31.45 31 31.05 288263 247.6056 down up incorrect
FBGX.US UBS AG FI Enhanced Large Cap Growth ETN 20191108 0 297.2 299.8129 296.22 299.8129 2343 299.8129 up down incorrect
FBND.US Fidelity Total Bond ETF 20191108 0 51.3 51.36 51.274 51.3 161376 48.163
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20191108 0 130.57 135.4 130 134.62 142032 134.62 up up correct
FCG.US First Trust Natural Gas ETF 20191108 0 11.27 11.5 11.11 11.48 466900 10.6073 up up correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20191108 0 34.42 34.6 34.3901 34.56 53909 33.9962 up up correct
FCOR.US Fidelity Merrimack Street Trust 20191108 0 52.5 52.554 52.4401 52.46 18806 49.6236 down down correct
FDD.US First Trust Exchange 20191108 0 13.46 13.49 13.44 13.47 38625 12.3457 up up correct
FDHY.US Fidelity High Yield Factor ETF 20191108 0 53.06 53.06 52.8574 52.9081 20072 46.4964 down down correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20191108 0 46.45 46.5 46.27 46.45 77155 45.6198
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20191108 0 32.42 32.51 32.2068 32.51 130754 29.3675 up up correct
FDLO.US Fidelity Low Volatility Factor ETF 20191108 0 37.14 37.24 37.1201 37.24 58863 36.1302 up up correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20191108 0 47.7 48.03 47.7 47.78 6349 46.1405 up down incorrect
FDMO.US Fidelity Momentum Factor ETF 20191108 0 34.79 34.98 34.79 34.98 21334 34.315 up down incorrect
FDN.US First Trust Exchange 20191108 0 132.69 133.6573 132.38 133.6 278677 133.6 up up correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20191108 0 33.65 33.82 33.55 33.82 39175 31.8205 up up correct
FDVV.US Fidelity High Dividend ETF 20191108 0 31.06 31.1799 30.98 31.1799 90637 28.9105 up up correct
FENY.US Fidelity MSCI Energy Index ETF 20191108 0 16.05 16.12 15.92 16.09 160709 14.1354 up up correct
FEUL.US Credit Suisse FI Enhanced Europe 50 Exchange Traded Notes (ETNs) 20191108 0 98.3789 98.3789 98.3789 98.3789 0 98.3789
FEZ.US SPDR EURO STOXX 50 ETF 20191108 0 39.66 39.77 39.56 39.77 1201815 37.6894 up up correct
FFIU.US Fieldstone UVA Unconstrained Medium 20191108 0 25.41 25.51 25.37 25.5055 4976 24.137 up down incorrect
FFTY.US Innovator ETFs Trust 20191108 0 33.33 33.55 33.26 33.51 113975 33.51 up down incorrect
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20191108 0 24.25 24.29 24.17 24.29 101189 21.0937 up up correct
FHLC.US Fidelity MSCI Health Care Index ETF 20191108 0 45.52 45.92 45.3908 45.9 70395 44.6128 up down incorrect
FIDI.US Fidelity International High Dividend ETF 20191108 0 21.12 21.3336 21.12 21.265 14774 19.532 up down incorrect
FIDU.US Fidelity Covington Trust 20191108 0 41.8 41.95 41.57 41.93 55047 40.681 up up correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20191108 0 172.48 173.4564 172.48 173.4564 230 173.4564 up down incorrect
FIHD.US UBS AG FI Enhanced Global High Yield ETN 20191108 0 195.72 196.9544 194.487 196.9544 9718 196.9544 up up correct
FILL.US iShares MSCI Global Energy Producers ETF 20191108 0 19.54 19.55 19.4022 19.55 41804 17.3594 up up correct
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20191108 0 31.229 31.25 31.219 31.219 11100 29.5678 down up incorrect
FITE.US SPDR S&P Kensho Future Security ETF 20191108 0 38.843 38.972 38.843 38.972 1000 38.0043 up down incorrect
FIVA.US Fidelity International Value Factor ETF 20191108 0 22.3 22.3374 22.3 22.32 1166 20.7973 up up correct
FIVG.US Defiance 5G Next Gen Connectivity ETF 20191108 0 25.2 25.47 25.2 25.47 103800 24.9193 up up correct
FIW.US First Trust Exchange 20191108 0 57.32 57.48 56.95 57.03 204553 56.3355 down down correct
FLAU.US Franklin FTSE Australia ETF 20191108 0 26.015 26.05 26.015 26.02 1059 23.8964 up up correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20191108 0 22.12 22.12 22.1006 22.1006 173 20.8678 down down correct
FLBR.US Franklin FTSE Brazil ETF 20191108 0 27.242 27.25 26.75 26.778 1191 23.7875 down down correct
FLCA.US Franklin Templeton ETF Trust 20191108 0 26.05 26.05 26.05 26.05 387 24.521
FLCB.US Franklin Templeton ETF Trust 20191108 0 25.05 25.06 25.01 25.015 15300 23.6555 down down correct
FLCH.US Franklin FTSE China ETF 20191108 0 23.77 23.7846 23.67 23.7112 3127 22.7053 down down correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20191108 0 25.4232 25.44 25.345 25.345 9496 23.5283 down down correct
FLEE.US Franklin FTSE Europe ETF 20191108 0 24.5601 24.5601 24.5601 24.5601 42 22.8344
FLEH.US Franklin FTSE Europe Hedged ETF 20191108 0 24.935 24.935 24.935 24.935 0 22.6055
FLFR.US Franklin FTSE France ETF 20191108 0 26.19 26.21 26.19 26.2057 1145 24.8028 up up correct
FLGB.US Franklin FTSE United Kingdom ETF 20191108 0 24.39 24.39 24.328 24.355 1440 22.4744 down down correct
FLGE.US Credit Suisse FI Large Cap Growth Enhanced ETN 20191108 0 297.3061 299.8113 297.3061 299.8113 3469 299.8113 up up correct
FLGR.US Franklin FTSE Germany ETF 20191108 0 22.515 22.515 22.515 22.515 33 21.2514
FLHK.US Franklin FTSE Hong Kong ETF 20191108 0 25.4554 25.46 25.4554 25.46 1174 23.6013 up up correct
FLIN.US Franklin FTSE India ETF 20191108 0 22.7 22.7 22.652 22.652 364 21.9366 down down correct
FLIY.US Franklin FTSE Italy ETF 20191108 0 24.7202 24.79 24.7202 24.79 970 22.9884 up down incorrect
FLJH.US Franklin Templeton ETF Trust 20191108 0 25.4934 25.4934 25.4934 25.4934 5 25.166
FLJP.US Franklin FTSE Japan ETF 20191108 0 26.27 26.3568 26.26 26.3568 5922 25.0451 up up correct
FLKR.US Franklin FTSE South Korea ETF 20191108 0 21.124 21.1759 21.124 21.1759 445 20.1381 up up correct
FLLA.US Franklin FTSE Latin America ETF 20191108 0 26.6759 26.6759 26.6759 26.6759 70 24.0346
FLLV.US Franklin Templeton ETF Trust 20191108 0 36.8138 36.85 36.7701 36.8445 5634 35.566 up up correct
FLM.US First Trust Exchange 20191108 0 50.085 50.085 50.085 50.085 6 47.4092
FLMB.US Franklin Liberty Federal Tax 20191108 0 25.85 25.85 25.79 25.79 1648 24.7348 down down correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20191108 0 25.43 25.43 25.41 25.41 863 24.2398 down down correct
FLMX.US Franklin FTSE Mexico ETF 20191108 0 22.804 22.804 22.804 22.804 141 21.3577
FLQD.US Franklin LibertyQ Global Dividend ETF 20191108 0 30.142 30.1835 30.1378 30.1835 1773 28.0302 up up correct
FLQE.US Franklin LibertyQ Emerging Markets ETF 20191108 0 30.4168 30.4639 30.3765 30.3813 3847 27.0173 down down correct
FLQG.US Franklin LibertyQ Global Equity ETF 20191108 0 32.83 32.83 32.83 32.83 336 30.6541
FLQH.US Franklin LibertyQ International Equity Hedged ETF 20191108 0 27.05 27.05 27.0451 27.0451 969 24.0475 down up incorrect
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20191108 0 30.73 30.74 30.72 30.73 667669 30.1194
FLRT.US Pacer Funds Trust 20191108 0 48.705 48.705 48.705 48.705 2 45.2009
FLRU.US Franklin FTSE Russia ETF 20191108 0 29.48 29.61 29.48 29.61 2075 25.0939 up up correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20191108 0 24.7236 24.7236 24.7236 24.7236 22 23.3421
FLSW.US Franklin FTSE Switzerland ETF 20191108 0 26.2231 26.28 26.2231 26.2708 2330 25.0946 up up correct
FLTB.US Fidelity Merrimack Street Trust 20191108 0 50.8 50.88 50.8 50.83 19018 49.4333 up up correct
FLTR.US VanEck Vectors ETF Trust 20191108 0 25.3 25.3 25.28 25.29 486485 24.6622 down down correct
FLTW.US Franklin FTSE Taiwan ETF 20191108 0 28.3801 28.3923 28.3801 28.3923 685 26.3144 up up correct
FLZA.US Franklin FTSE South Africa ETF 20191108 0 26.371 26.371 26.371 26.371 10 22.4763
FM.US iShares MSCI Frontier and Select EM ETF 20191108 0 28.35 28.5927 28.35 28.4753 77993 26.8041 up up correct
FMAT.US Fidelity MSCI Materials Index ETF 20191108 0 33.54 33.68 33.5 33.68 54289 32.2473 up up correct
FMF.US First Trust Managed Futures Strategy Fund 20191108 0 44.085 44.085 44.085 44.085 127 42.2342
FNCL.US Fidelity MSCI Financials Index ETF 20191108 0 43.04 43.13 42.8853 43.09 113321 40.8916 up up correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20191108 0 39.33 39.446 39.258 39.41 183116 38.1203 up up correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20191108 0 40.97 41.0751 40.8 41.0751 24938 39.0208 up up correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20191108 0 32.58 32.69 32.55 32.69 167752 30.6022 up up correct
FNDE.US Schwab Strategic Trust 20191108 0 29.55 29.63 29.49 29.54 246461 26.7956 down down correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20191108 0 29.02 29.11 28.97 29.09 330771 26.8221 up up correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20191108 0 41.41 41.58 41.28 41.58 288226 39.4388 up up correct
FNGD.US MicroSectors FANG+ Index 20191108 0 15.27 15.32 14.91 15.05 111091 3010 down down correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20191108 0 44.98 45.64 44.98 45.41 6433 9.082 up up correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20191108 0 44 45.67 44 45.22 103695 4.522 up up correct
FNGZ.US MicroSectors FANG+ Index 20191108 0 36.51 36.58 36.36 36.39 1300 36.39 down up incorrect
FNI.US First Trust Chindia ETF 20191108 0 38.5 38.6405 38.25 38.5218 96505 38.3343 up up correct
FOVL.US iShares Trust 20191108 0 50.684 50.684 50.684 50.684 0 47.0506
FPE.US First Trust Preferred Securities and Income ETF 20191108 0 19.9 19.94 19.895 19.93 1780169 17.9174 up down incorrect
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20191108 0 19.91 19.9736 19.89 19.89 88900 17.9037 down down correct
FPX.US First Trust US Equity Opportunities ETF 20191108 0 76.26 76.4873 76.165 76.45 49480 75.851 up up correct
FQAL.US Fidelity Quality Factor ETF 20191108 0 36.05 36.095 36.015 36.095 17915 34.9631 up up correct
FREL.US Fidelity Covington Trust 20191108 0 27.25 27.4 27.2 27.23 214896 25.2415 down down correct
FRI.US First Trust S&P REIT Index Fund 20191108 0 26.08 26.1702 26.03 26.05 21883 24.5655 down down correct
FRLG.US Large Cap Growth Index 20191108 0 128.35 130.09 128.35 129.9205 20769 129.9205 up up correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20191108 0 20.461 20.475 20.461 20.475 2252 19.7945 up up correct
FSMD.US Fidelity Covington Trust 20191108 0 25.885 25.938 25.87 25.938 2800 25.1651 up up correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20191108 0 36.34 36.45 36.2351 36.36 68276 34.3238 up up correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20191108 0 67.57 68.12 67.3 68.12 234923 66.696 up up correct
FTSD.US Franklin ETF Trust 20191108 0 94.45 94.63 94.45 94.5429 6231 91.7618 up up correct
FUE.US ELEMENTS Linked to the MLCX Biofuels Index (Exchange Series) 20191108 0 5.81 5.81 5.81 5.81 200 5.81
FUMB.US First Trust Ultra Short Duration Municipal ETF 20191108 0 20.13 20.13 20.13 20.13 3 19.8107
FUTY.US Fidelity MSCI Utilities Index ETF 20191108 0 40.57 40.708 40.3 40.49 396512 37.7457 down up incorrect
FVAL.US Fidelity Value Factor ETF 20191108 0 36.42 36.68 36.4 36.68 21508 35.2583 up up correct
FVD.US First Trust Value Line Dividend Index Fund 20191108 0 35.29 35.35 35.24 35.35 1190605 33.5784 up up correct
FWDB.US AdvisorShares FolioBeyond Smart Core Bond ETF 20191108 0 25.92 25.92 25.85 25.85 673 24.6324 down down correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20191108 0 68.55 68.5851 68.5 68.5641 4042 68.5438 up down incorrect
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20191108 0 124.16 124.33 123.85 123.97 39286 123.97 down down correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20191108 0 74.56 74.67 74.5373 74.62 84924 74.4214 up up correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20191108 0 43.82 43.88 43.5198 43.88 34311 43.1978 up up correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20191108 0 104.63 104.71 104.58 104.61 103479 104.61 down down correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20191108 0 92.7 92.7309 92.5469 92.5699 4976 92.5699 down down correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20191108 0 47.94 47.993 47.85 47.993 15976 46.2745 up up correct
FXH.US First Trust Health Care AlphaDEX Fund 20191108 0 77.56 78.72 77.56 78.72 26479 78.72 up up correct
FXI.US iShares Trust 20191108 0 42.8 42.88 42.59 42.74 33882770 40.3955 down down correct
FXL.US First Trust Technology AlphaDEX Fund 20191108 0 67.68 68.35 67.587 68.34 71641 68.1672 up down incorrect
FXN.US First Trust Energy AlphaDEX Fund 20191108 0 9.76 9.8866 9.641 9.88 49240 9.1267 up up correct
FXO.US First Trust Financials AlphaDEX Fund 20191108 0 32.76 32.85 32.67 32.82 130865 30.8311 up up correct
FXP.US ProShares UltraShort FTSE China 50 20191108 0 58.76 59.32 58.58 58.88 27482 58.7459 up up correct
FXU.US First Trust Utilities AlphaDEX Fund 20191108 0 28.96 28.96 28.7701 28.91 126908 26.9153 down down correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20191108 0 86.94 87.14 86.92 87.02 44498 87.02 up up correct
FXZ.US First Trust Exchange 20191108 0 39.34 39.78 39.32 39.76 24279 38.2906 up down incorrect
GAL.US SPDR SSgA Global Allocation ETF 20191108 0 39.14 39.25 39.13 39.18 8710 36.5856 up up correct
GAMR.US ETF Managers Trust 20191108 0 42.29 42.5 42.28 42.4803 4722 41.7854 up up correct
GAZ.US iPath Series B Bloomberg Natural Gas Subindex Total ReturnSM ETN 20191108 0 32.954 33 32.904 32.962 1135 32.962 up up correct
GBIL.US Goldman Sachs Access Treasury 0 20191108 0 100.34 100.35 100.33 100.34 237547 99.1458
GBUG.US iPath Gold ETN 20191108 0 24.3041 24.3041 24.3041 24.3041 3 24.3041
GCC.US WisdomTree Continuous Commodity Index Fund 20191108 0 17.98 18.11 17.98 18.068 12207 16.4611 up up correct
GCE.US Claymore CEF GS Connect ETN 20191108 0 0.47 0.47 0.47 0.47 30000 0.47
GDMA.US Alpha Architect ETF Trust 20191108 0 26.48 26.48 26.1 26.14 26000 25.3504 down down correct
GDX.US VanEck Vectors Gold Miners ETF 20191108 0 26.23 26.58 26.14 26.23 42342087 25.4655
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20191108 0 36.2 36.91 36.11 36.33 18104405 34.9504 up up correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20191108 0 33.3 33.3532 33.1659 33.2354 36989 31.3749 down down correct
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20191108 0 49.18 49.18 49.05 49.125 8477 44.331 down up incorrect
GIGB.US Goldman Sachs ETF Trust 20191108 0 51.94 52.02 51.8317 51.8725 28457 49.1127 down down correct
GII.US SPDR S&P Global Infrastructure ETF 20191108 0 53.37 53.58 53.37 53.58 9441 49.9677 up down incorrect
GLCN.US VanEck Vectors ETF Trust 20191108 0 41.13 41.23 41.11 41.13 5200 33.9179
GLD.US SPDR Gold Trust 20191108 0 137.73 138.33 137.39 137.39 10378201 137.39 down down correct
GLDM.US World Gold Trust 20191108 0 14.59 14.65 14.55 14.55 1658824 14.55 down down correct
GLIF.US AGFiQ Global Infrastructure ETF 20191108 0 25.444 25.444 25.444 25.444 0 24.1523
GLIN.US VanEck Vectors ETF Trust 20191108 0 33.6 33.64 33.36 33.4 9376 32.8819 down down correct
GLL.US ProShares Trust II 20191108 0 57.1331 57.31 56.68 57.31 52784 57.31 up up correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20191108 0 72.66 72.79 72.2496 72.25 21825 72.25 down down correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20191108 0 100.3 100.46 99.94 100.0856 10488 94.8857 down down correct
GNAF.US MicroSectors FANG+ Index Inverse ETN 20191108 0 44.99 44.99 44.92 44.92 911 44.92 down down correct
GNR.US SPDR S&P Global Natural Resources ETF 20191108 0 45.29 45.38 45.0966 45.3 164033 41.6047 up up correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20191108 0 15.27 15.49 15.2025 15.3 31060 14.9709 up up correct
GOEX.US Global X Funds 20191108 0 23.76 24.0538 23.75 23.87 20441 22.775 up up correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20191108 0 65.17 65.38 65.17 65.1781 7675 60.5947 up up correct
GREK.US Global X MSCI Greece ETF 20191108 0 9.6 9.6 9.535 9.55 260671 27.3694 down down correct
GRES.US IndexIQ ETF Trust 20191108 0 26.91 26.92 26.86 26.9053 1400 24.0553 down down correct
GRN.US iPath Series B Carbon ETN 20191108 0 49.73 49.73 49.73 49.73 75 49.73
GRNB.US VanEck Vectors ETF Trust 20191108 0 26.42 26.45 26.405 26.405 1723 25.2428 down down correct
GRU.US ELEMENTS Linked to the MLCX Grains Index 20191108 0 3.0757 3.0771 3.04 3.07 13088 3.07 down down correct
GSEU.US Goldman Sachs ETF Trust 20191108 0 30.3 30.3808 30.27 30.3808 994 28.7274 up up correct
GSG.US iShares S&P GSCI Commodity 20191108 0 15.42 15.65 15.35 15.64 158854 15.4555 up up correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20191108 0 29.45 29.55 29.39 29.55 95066 28.1034 up down incorrect
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20191108 0 33.54 33.6939 33.54 33.6939 454 32.0549 up down incorrect
GSLC.US Goldman Sachs ETF Trust 20191108 0 61.83 62 61.65 62 139132 60.0014 up down incorrect
GSP.US iPath S&P GSCI Total Return Index ETN 20191108 0 14.54 14.87 14.54 14.8528 5166 14.8528 up up correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20191108 0 45.8111 45.925 45.8111 45.925 4264 44.6871 up down incorrect
GSY.US Invesco Ultra Short Duration ETF 20191108 0 50.43 50.44 50.42 50.43 351124 49.145
GTO.US Invesco Total Return Bond ETF 20191108 0 53.83 53.9444 53.83 53.875 15612 50.306 up up correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20191108 0 32.15 32.18 32.0022 32.18 265583 29.7358 up up correct
GURU.US Global X Guru Index ETF 20191108 0 34.98 35.1299 34.92 35.0696 2505 33.9918 up up correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20191108 0 3.2 3.39 3.08 3.36 10652514 1338.4922 up down incorrect
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20191108 0 58.38 58.664 58.3 58.664 4114 58.5234 up up correct
GWX.US SPDR S&P International Small Cap ETF 20191108 0 31.07 31.2228 31.0213 31.15 100745 29.0659 up up correct
GXC.US SPDR Index Shares Funds 20191108 0 98.15 98.312 97.37 98.1 45314 94.9877 down up incorrect
GXF.US Global X FTSE Nordic Region ETF 20191108 0 20.97 21.07 20.97 21.07 1881 20.5829 up up correct
GXG.US Global X MSCI Colombia ETF 20191108 0 9.85 9.85 9.65 9.79 13361 36.7753 down down correct
GYLD.US Arrow Dow Jones Global Yield ETF 20191108 0 15.9673 16.08 15.81 16.05 13514 13.8367 up down incorrect
HACK.US ETF Series Solutions 20191108 0 39.93 40.46 39.78 40.45 279814 39.5004 up up correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20191108 0 28.79 28.89 28.79 28.89 100 28.0105 up up correct
HAP.US VanEck Vectors Natural Resources ETF 20191108 0 36.49 36.581 36.46 36.581 4109 34.0075 up down incorrect
HAUZ.US DBX ETF Trust 20191108 0 29.53 29.53 29.36 29.37 29800 26.2827 down down correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20191108 0 28.0611 28.0812 28.03 28.0812 5022 26.3878 up up correct
HDAW.US DBX ETF Trust 20191108 0 25.43 25.4704 25.43 25.4704 353 22.967 up up correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20191108 0 23.93 23.93 23.8166 23.91 91499 21.7104 down down correct
HDG.US ProShares Hedge Replication ETF 20191108 0 46.16 46.2772 46.16 46.21 2008 46.0719 up up correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20191108 0 5.98 5.98 5.9 5.91 114748 58.4462 down down correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20191108 0 24.999 25.138 24.999 25.138 100 20.0654 up down incorrect
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20191108 0 34.08 34.16 34.03 34.16 5263 32.2107 up up correct
HDV.US iShares Core High Dividend ETF 20191108 0 96.33 96.45 95.86 96.28 199565 88.0429 down down correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20191108 0 70.15 70.39 69.945 70.37 237692 66.7963 up up correct
HEWC.US iShares Trust 20191108 0 27.305 27.3752 27.2964 27.3752 2032 24.5046 up up correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20191108 0 33.31 33.3953 33.16 33.39 351618 31.8957 up down incorrect
HEWU.US iShares Trust 20191108 0 24 24.0292 24 24.0292 985 21.9938 up down incorrect
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20191108 0 32.18 32.3 32.12 32.28 89927 29.8761 up up correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20191108 0 21.3 21.35 21.255 21.3321 18427 20.1121 up up correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20191108 0 36 36.6157 35.3571 36.6157 4620 36.1791 up up correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20191108 0 498.8 498.8 487.34 487.34 0 486.5951 down down correct
HIPS.US GraniteShares HIPS US High Income ETF 20191108 0 16.69 16.6957 16.6857 16.6857 753 13.8083 down down correct
HJPX.US iShares Currency Hedged JPX 20191108 0 30.2884 30.2884 30.2884 30.2884 110 28.7633
HMOP.US Hartford Municipal Opportunities ETF 20191108 0 41.68 41.7 41.68 41.7 4907 38.736 up up correct
HOLD.US AdvisorShares Trust 20191108 0 99.815 99.815 99.815 99.815 15 97.4542
HOMZ.US ETF Series Solutions 20191108 0 28.73 28.73 28.6 28.6207 1047 27.1909 down up incorrect
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20191108 0 30.58 30.6036 30.5 30.6036 9699 28.3791 up up correct
HSPX.US Global X S&P 500 Covered Call ETF 20191108 0 2424.9 2427.7 2422.096 2426.8 14920 2419.5833 up up correct
HTAB.US Hartford Exchange 20191108 0 20.98 21.03 20.98 21.005 400 20.4377 up up correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20191108 0 24.4 24.473 24.4 24.473 2500 24.473 up up correct
HTRB.US Hartford Total Return Bond ETF 20191108 0 41.26 41.27 41.17 41.17 5516 37.5766 down down correct
HTUS.US Exchange Traded Concepts Trust 20191108 0 26.5 26.5 26.4 26.4 501 25.0591 down down correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20191108 0 27.12 27.18 27.09 27.11 15442 26.204 down down correct
HYDW.US DBX ETF Trust 20191108 0 50.33 50.33 50.27 50.28 7300 46.1178 down down correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20191108 0 23.46 23.4818 23.22 23.31 300060 20.7651 down down correct
HYG.US iShares Trust 20191108 0 86.76 86.88 86.64 86.85 11775510 78.4181 up down incorrect
HYGH.US iShares U.S. ETF Trust 20191108 0 88.46 88.52 88.1591 88.52 7168 81.1342 up up correct
HYGV.US FlexShares Trust 20191108 0 47.88 47.9 47.74 47.855 211300 42.2831 down down correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20191108 0 49.78 49.86 49.705 49.82 333339 35.7637 up up correct
HYLD.US Exchange Listed Funds Trust 20191108 0 33.385 33.5 33.35 33.4294 39628 28.6131 up up correct
HYLV.US IQ S&P High Yield Low Volatility Bond ETF 20191108 0 25.35 25.35 25.2901 25.3143 5098 23.3158 down down correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20191108 0 58.73 58.7386 58.64 58.65 81051 54.41 down up incorrect
HYS.US PIMCO 0 20191108 0 99.02 99.08 98.9 99.03 298049 90.4335 up up correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20191108 0 48.175 48.21 48.175 48.2001 2202 41.672 up up correct
IAI.US iShares U.S. Broker 20191108 0 65.87 65.97 65.685 65.8 6093 63.3084 down down correct
IAK.US iShares U.S. Insurance ETF 20191108 0 71 71.04 71 71.0225 1474 67.3338 up up correct
IAT.US iShares U.S. Regional Banks ETF 20191108 0 49.81 49.9592 49.57 49.89 41066 46.7305 up up correct
IAU.US iShares Gold Trust 20191108 0 13.97 14.04 13.94 13.95 14972165 27.7842 down down correct
IBCE.US iShares iBonds Mar 2023 Term Corporate ex 20191108 0 24.505 24.505 24.505 24.505 99 23.3307
IBD.US Northern Lights Fund Trust IV 20191108 0 25.73 25.75 25.5747 25.67 10057 24.7534 down up incorrect
IBDD.US iShares iBonds Mar 2023 Term Corporate ETF 20191108 0 26.71 26.8093 26.71 26.7635 12022 25.4636 up up correct
IBDM.US iShares Trust 20191108 0 24.96 24.96 24.94 24.95 171051 24.0829 down up incorrect
IBDN.US iShares Trust 20191108 0 25.26 25.26 25.22 25.24 243012 24.0912 down down correct
IBDO.US iShares iBonds Dec 2023 Term Corporate ETF 20191108 0 25.47 25.474 25.44 25.47 92619 24.2296
IBDP.US iShares iBonds Dec 2024 Term Corporate ETF 20191108 0 25.54 25.5924 25.53 25.535 105405 24.3189 down up incorrect
IBDQ.US iShares iBonds Dec 2025 Term Corporate ETF 20191108 0 25.77 25.8 25.7373 25.75 60960 24.4626 down down correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20191108 0 25.29 25.33 25.27 25.29 380653 23.9895
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20191108 0 25.71 25.74 25.67 25.68 43824 24.3229 down up incorrect
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20191108 0 27.49 27.49 27.44 27.44 27374 25.885 down up incorrect
IBDU.US iShares Trust 20191108 0 25.26 25.26 25.2 25.2 5200 23.9277 down down correct
IBMJ.US iShares iBonds Dec 2021 Term Muni Bond ETF 20191108 0 25.7812 25.786 25.75 25.78 16020 25.1979 down up incorrect
IBMK.US iShares iBonds Dec 2022 Term Muni Bond ETF 20191108 0 26.14 26.154 26.11 26.1225 36152 25.3823 down down correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20191108 0 33.47 33.4878 33.3571 33.47 18273 33.2036
IBUY.US Amplify Online Retail ETF 20191108 0 47.36 47.636 47.3107 47.3999 17881 47.011 up up correct
ICOL.US iShares MSCI Colombia ETF 20191108 0 13.5431 13.5431 13.52 13.5368 7316 12.7617 down down correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20191108 0 57.13 57.24 57.0861 57.2264 37254 53.648 up up correct
IDHQ.US Invesco S&P International Developed Quality ETF 20191108 0 24.67 24.8 24.67 24.795 6914 23.7025 up up correct
IDIV.US Metaurus U.S. Equity Cumulative Dividends Fund 20191108 0 11.71 11.71 11.71 11.71 2 8.8245
IDLV.US Invesco S&P International Developed Low Volatility ETF 20191108 0 34.54 34.6 34.48 34.51 68180 31.6634 down down correct
IDMO.US Invesco S&P International Developed Momentum ETF 20191108 0 26.6752 26.6752 26.6752 26.6752 356 25.5152
IDNA.US iShares Genomics Immunology and Healthcare ETF 20191108 0 26 26.805 26 26.805 26300 26.3261 up down incorrect
IDOG.US ALPS International Sector Dividend Dogs ETF 20191108 0 27.12 27.13 26.968 27.12 28096 24.7158
IDRV.US iShares Trust 20191108 0 26.85 26.859 26.779 26.859 1700 26.2592 up down incorrect
IDU.US iShares U.S. Utilities ETF 20191108 0 155.44 155.86 154.62 155.25 43698 72.7478 down down correct
IDX.US VanEck Vectors Indonesia Index ETF 20191108 0 22.6568 22.6578 22.6568 22.6578 1939 21.6029 up up correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20191108 0 52.52 52.61 52.34 52.44 6814302 48.7352 down down correct
IEUR.US iShares Core MSCI Europe ETF 20191108 0 47.9 47.96 47.79 47.92 878735 45.1642 up up correct
IEV.US iShares Trust 20191108 0 45.17 45.31 45.1 45.31 180593 42.9642 up up correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20191108 0 17.91 18.18 17.6761 18.18 70006 17.3182 up up correct
IG.US Principal Exchange 20191108 0 26.505 26.505 26.505 26.505 108 24.0448
IGBH.US iShares Interest Rate Hedged Long 20191108 0 24.53 24.61 24.41 24.61 17712 23.2298 up down incorrect
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20191108 0 65.02 65.28 64.9 64.93 75647 60.4704 down down correct
IGM.US iShares Expanded Tech Sector ETF 20191108 0 227.42 229 227.21 228.99 16469 227.2644 up up correct
IGN.US iShares North American Tech 20191108 0 53.52 54.76 53.52 54.76 3769 54.1359 up up correct
IHAK.US iShares Cybersecurity and Tech ETF 20191108 0 26.2 26.518 26.2 26.518 2700 26.1279 up down incorrect
IHDG.US WisdomTree Trust 20191108 0 35.1 35.142 34.99 35.13 80651 33.2504 up up correct
IHE.US iShares U.S. Pharmaceuticals ETF 20191108 0 143.2 144.9006 143.2 144.9006 4574 140.0976 up up correct
IHF.US iShares U.S. Healthcare Providers ETF 20191108 0 183.29 184.68 183.25 184.66 37959 181.8919 up up correct
IHI.US iShares U.S. Medical Devices ETF 20191108 0 247.22 248.2757 246.51 247.65 102823 40.9917 up up correct
IHY.US VanEck Vectors International High Yield Bond ETF 20191108 0 24.65 24.72 24.627 24.7 368414 22.3824 up up correct
IIGD.US Invesco Investment Grade Defensive ETF 20191108 0 26.25 26.25 26.215 26.215 2599 24.8351 down down correct
IIGV.US Invesco Exchange 20191108 0 26.88 26.96 26.88 26.89 1900 24.9097 up up correct
IJH.US iShares Trust 20191108 0 198.82 199.74 198.35 199.72 449014 193.018 up up correct
IJJ.US iShares S&P Mid 20191108 0 166.21 166.8 165.72 166.8 55410 79.6399 up up correct
IJK.US iShares S&P Mid 20191108 0 57.1125 57.395 57.0925 57.395 98800 56.3841 up up correct
IJR.US iShares Core S&P Small 20191108 0 81.05 81.45 80.86 81.38 2117423 78.5066 up up correct
IJS.US iShares S&P Small 20191108 0 157.83 158.39 157.25 157.96 143210 76.1445 up up correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20191108 0 23.68 23.7 23.6701 23.698 18973 23.4633 up up correct
ILCB.US iShares Morningstar U.S. Equity ETF 20191108 0 44.065 44.1775 43.9075 44.1775 92800 42.7349 up up correct
ILCG.US iShares Morningstar Growth ETF 20191108 0 39.094 39.292 39.094 39.254 117500 38.8963 up down incorrect
ILCV.US iShares Morningstar Value ETF 20191108 0 57.34 57.555 57.29 57.555 12800 53.9895 up up correct
ILF.US iShares Latin America 40 ETF 20191108 0 33.1 33.14 32.57 32.66 1379267 29.0627 down down correct
ILTB.US iShares Trust 20191108 0 67.03 67.2754 66.91 66.99 41056 62.4529 down down correct
IMCB.US iShares Morningstar Mid 20191108 0 203.92 204.09 203.47 204.0672 10745 49.5489 up up correct
IMCG.US iShares Morningstar Mid 20191108 0 247.07 247.96 246.55 247.7728 138630 40.9994 up up correct
IMTB.US iShares Core 5 20191108 0 50.45 50.457 50.37 50.4244 3489 47.7268 down down correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20191108 0 30.13 30.2036 30.12 30.2 22647 28.1855 up up correct
INCO.US Columbia India Consumer ETF 20191108 0 43.09 43.095 42.93 42.9675 8569 40.0486 down down correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20191108 0 66 66.0161 65.0107 65.26 58043 63.5969 down down correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20191108 0 33.32 33.54 33.32 33.3357 7234 31.9197 up down incorrect
INKM.US SSGA Active Trust 20191108 0 34 34 33.924 33.95 10741 30.8847 down down correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20191108 0 26.67 26.72 26.6011 26.715 82115 24.5166 up up correct
IOO.US iShares Global 100 ETF 20191108 0 51.83 51.97 51.67 51.95 39400 49.8825 up down incorrect
IPAC.US iShares Core MSCI Pacific ETF 20191108 0 59 59.13 58.9222 59.1161 23638 54.8893 up up correct
IPAY.US ETF Series Solutions 20191108 0 46.75 46.955 46.521 46.85 304912 46.8357 up up correct
IPO.US Renaissance IPO ETF 20191108 0 29 29.35 29 29.3481 8100 29.2038 up down incorrect
IPOS.US Renaissance International IPO ETF 20191108 0 22.89 22.89 22.75 22.75 316 22.6583 down down correct
IQDE.US FlexShares International Quality Dividend Defensive Index Fund 20191108 0 22.0616 22.08 22.03 22.0666 13169 20.2938 up up correct
IQDF.US FlexShares International Quality Dividend Index Fund 20191108 0 23.46 23.47 23.41 23.46 46420 21.5172
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20191108 0 25.53 25.62 25.53 25.6019 24557 23.6945 up up correct
IQIN.US IQ 500 International ETF 20191108 0 28.207 28.207 28.207 28.207 4621 26.8594
IQLT.US iShares MSCI Intl Quality Factor ETF 20191108 0 31.16 31.27 31.15 31.26 391413 29.7609 up up correct
IRBO.US iShares Robotics and Artificial Intelligence Multisector ETF 20191108 0 25.93 25.93 25.7 25.8 7982 24.9909 down down correct
ISCB.US iShares Morningstar Small 20191108 0 183.6 183.75 183.07 183.6373 4133 44.4044 up up correct
ISCF.US iShares Trust 20191108 0 30.05 30.065 29.98 30.0647 19732 27.7614 up up correct
ISCG.US iShares Morningstar Small 20191108 0 33.5 33.74 33.4267 33.7383 14400 33.442 up up correct
ISCV.US iShares Morningstar Small 20191108 0 46.62 46.82 46.62 46.8033 11700 44.304 up up correct
ISRA.US VanEck Vectors Israel ETF 20191108 0 34.26 34.42 34.26 34.42 1944 33.4466 up down incorrect
ISZE.US iShares MSCI Intl Size Factor ETF 20191108 0 27.65 27.65 27.5409 27.5409 2353 24.9734 down up incorrect
ITEQ.US BlueStar Israel Technology ETF 20191108 0 41.65 41.9351 41.48 41.9351 19659 41.6493 up up correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20191108 0 69.59 69.85 69.385 69.85 792420 67.3408 up up correct
IVE.US iShares Trust 20191108 0 125.44 125.92 124.97 125.92 614362 119.4065 up up correct
IVES.US ETF Managers Trust 20191108 0 36.62 36.67 36.31 36.67 4500 36.3129 up up correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20191108 0 24.19 24.2751 24.17 24.26 25115 22.6952 up down incorrect
IVOG.US Vanguard S&P Mid 20191108 0 142.14 142.9208 142.14 142.9208 6838 139.4896 up up correct
IVOL.US Krane Shares Trust 20191108 0 25.33 25.37 25.28 25.29 41000 23.5582 down down correct
IVOO.US Vanguard Admiral Funds 20191108 0 134.32 134.92 134.06 134.92 15623 130.674 up down incorrect
IVOV.US Vanguard S&P Mid 20191108 0 128.14 128.5805 127.78 128.53 10809 120.9633 up up correct
IVV.US iShares Core S&P 500 ETF 20191108 0 309.53 310.69 308.78 310.67 2031044 298.8006 up up correct
IVW.US iShares S&P 500 Growth ETF 20191108 0 184.23 184.86 183.92 184.83 261583 45.2101 up up correct
IWB.US iShares Russell 1000 ETF 20191108 0 170.55 171.18 170.13 171.17 534496 165.4956 up up correct
IWC.US iShares Micro 20191108 0 91.98 92.56 91.98 92.35 57210 90.0845 up up correct
IWD.US iShares Russell 1000 Value ETF 20191108 0 132.86 133.12 132.27 133.12 2083326 126.5151 up down incorrect
IWF.US iShares Russell 1000 Growth ETF 20191108 0 165.64 166.52 165.41 166.52 881247 163.7545 up up correct
IWL.US iShares Russell Top 200 ETF 20191108 0 71.77 72.015 71.7 72.015 7630 69.563 up up correct
IWM.US iShares Trust 20191108 0 158.28 159.27 157.95 159.08 11985671 154.8022 up up correct
IWN.US iShares Russell 2000 Value ETF 20191108 0 125.18 125.59 124.66 125.43 1060407 120.1966 up up correct
IWO.US iShares Russell 2000 Growth ETF 20191108 0 201.15 203.02 200.93 202.79 913429 200.4059 up up correct
IWP.US iShares Russell Mid 20191108 0 144.49 145.42 144.16 145.34 180231 71.9552 up up correct
IWR.US iShares Russell Mid 20191108 0 57.18 57.47 57.04 57.47 675981 55.6373 up up correct
IWS.US iShares Russell Mid 20191108 0 91.7 91.98 91.32 91.98 874043 87.9259 up up correct
IWV.US iShares Russell 3000 ETF 20191108 0 180.13 180.85 179.7 180.84 76738 175.0914 up up correct
IWX.US iShares Russell Top 200 Value ETF 20191108 0 56.96 57.12 56.83 57.11 16252 54.1606 up up correct
IWY.US iShares Russell Top 200 Growth ETF 20191108 0 90.81 91.21 90.6 91.21 65893 89.6222 up up correct
IXC.US iShares Global Energy ETF 20191108 0 31.53 31.63 31.37 31.6 170270 27.6302 up up correct
IXG.US iShares Global Financials ETF 20191108 0 67.7 67.74 67.49 67.72 35291 64.2481 up up correct
IXJ.US iShares Global Healthcare ETF 20191108 0 64.01 64.49 63.97 64.49 52270 62.4009 up up correct
IXN.US iShares Global Tech ETF 20191108 0 196.67 198.12 196.11 198.05 42935 32.3751 up up correct
IXP.US iShares Global Comm Services ETF 20191108 0 59.63 59.75 59.545 59.68 7201 57.5936 up up correct
IXSE.US WisdomTree India ex 20191108 0 24.766 24.766 24.766 24.766 0 24.7151
IYC.US iShares U.S. Consumer Services ETF 20191108 0 222.12 222.12 221.12 221.7 46140 54.5899 down down correct
IYE.US iShares U.S. Energy ETF 20191108 0 32.42 32.535 32.15 32.52 296440 28.6565 up up correct
IYF.US iShares U.S. Financials ETF 20191108 0 133.19 133.5 132.83 133.5 83667 64.2196 up up correct
IYG.US iShares U.S. Financial Services ETF 20191108 0 145.58 145.964 145.12 145.93 31916 140.3972 up up correct
IYH.US iShares U.S. Healthcare ETF 20191108 0 198.05 199.86 198.05 199.86 14809 194.5403 up up correct
IYK.US iShares U.S. Consumer Goods ETF 20191108 0 126.72 126.9241 126.48 126.9241 7588 121.8016 up up correct
IYM.US iShares U.S. Basic Materials ETF 20191108 0 96 96.77 96 96.7 19704 92.8941 up down incorrect
IYR.US iShares U.S. Real Estate ETF 20191108 0 91.19 91.71 90.95 91.16 6038547 85.6609 down down correct
IYW.US iShares U.S. Technology ETF 20191108 0 217.36 219.26 217.08 219.26 83459 54.1079 up up correct
IYY.US iShares Dow Jones U.S. ETF 20191108 0 152.82 153.34 152.67 153.34 45359 74.1415 up up correct
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20191108 0 53.02 53.08 52.976 52.98 15600 50.8668 down up incorrect
JDIV.US JPMorgan U.S. Dividend ETF 20191108 0 27.3704 27.5111 27.3704 27.5111 2273 25.2712 up up correct
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20191108 0 16.77 16.88 15.8724 16.61 4686273 410.5798 down up incorrect
JETS.US U.S. Global Jets ETF 20191108 0 32.02 32.04 31.7668 32.04 5631 31.4396 up down incorrect
JHCS.US John Hancock Exchange 20191108 0 27.325 27.325 27.325 27.325 0 26.6948
JHEM.US John Hancock Multifactor Emerging Markets ETF 20191108 0 26 26 25.84 25.89 262878 24.3268 down down correct
JHMA.US John Hancock Exchange 20191108 0 34.3401 34.4625 34.3401 34.4625 102 33.0115 up up correct
JHMC.US John Hancock Multifactor Consumer Discretionary ETF 20191108 0 34.34 34.3933 34.3185 34.3933 1515 33.8106 up up correct
JHMD.US John Hancock Multifactor Developed International ETF 20191108 0 29.22 29.2756 29.22 29.2756 14914 27.4615 up down incorrect
JHME.US John Hancock Exchange 20191108 0 23.4 23.542 23.2575 23.5361 593 21.1256 up up correct
JHMF.US John Hancock Multifactor Financials ETF 20191108 0 40.1673 40.296 40.1673 40.2844 1257 38.3533 up up correct
JHMH.US John Hancock Multifactor Health Care ETF 20191108 0 34.6 34.8886 34.6 34.8707 3078 33.4699 up up correct
JHMI.US John Hancock Exchange 20191108 0 39.4981 39.4981 39.4981 39.4981 38 38.3903
JHML.US John Hancock Multifactor Large Cap ETF 20191108 0 39.76 39.91 39.74 39.86 21880 38.342 up up correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20191108 0 37.82 37.97 37.73 37.969 228569 37.0125 up down incorrect
JHMS.US John Hancock Exchange 20191108 0 29.01 29.01 28.9237 28.9948 1804 27.3952 down down correct
JHMT.US John Hancock Multifactor Technology ETF 20191108 0 52.73 53.1002 52.73 53.1002 3730 51.8691 up up correct
JHMU.US John Hancock Exchange 20191108 0 33 33.09 32.93 32.9872 2903 30.5805 down down correct
JHSC.US John Hancock Multifactor Small Cap ETF 20191108 0 27.08 27.2 27.08 27.17 13090 26.3523 up up correct
JIGB.US J.P. Morgan Exchange 20191108 0 55.144 55.144 54.99 54.99 100 49.9653 down down correct
JJA.US iPath Series B Bloomberg Agriculture Subindex Total Return ETN 20191108 0 43.08 43.39 43.08 43.28 800 14.4267 up up correct
JJC.US iPath Series B Bloomberg Copper Subindex Total Return ETN 20191108 0 41.18 41.8 41.18 41.646 1338 13.882 up up correct
JJE.US iPath Series B Bloomberg Energy Subindex Total Return ETN 20191108 0 46.6643 46.6643 46.6643 46.6643 20 46.6643
JJG.US iPath Series B Bloomberg Grains Subindex Total Return ETN 20191108 0 44.5 44.674 44.5 44.674 700 44.674 up up correct
JJM.US iPath® Bloomberg Industrial Metals Subindex Total Return(SM) ETN 20191108 0 45.1702 45.1702 45.1702 45.1702 103 45.1702
JJN.US iPath Series B Bloomberg Nickel Subindex Total Return ETN 20191108 0 64.62 65.5 64.6 65.5 848 21.8333 up down incorrect
JJP.US iPath® Bloomberg Precious Metals Subindex Total Return(SM) ETN 20191108 0 52.3 52.3 52.0563 52.0563 116 52.0563 down down correct
JJS.US iPath Series B Bloomberg Softs Subindex Total Return ETN 20191108 0 38.55 38.58 38.35 38.455 525 38.455 down down correct
JJT.US iPath Series B Bloomberg Tin Subindex Total Return ETN 20191108 0 43.2 43.2 43.09 43.09 1100 43.09 down down correct
JJU.US iPath® Series B Bloomberg Aluminum Subindex Total Return ETN 20191108 0 41.2495 41.2495 41.2495 41.2495 0 41.2495
JKD.US iShares Morningstar U.S. Equity ETF 20191108 0 176.26 176.7131 175.63 176.7131 23223 173.1071 up up correct
JKE.US iShares Morningstar Growth ETF 20191108 0 195.47 196.4583 195.47 196.2664 23501 195.1961 up up correct
JKF.US iShares Morningstar Value ETF 20191108 0 114.68 115.1108 114.58 115.1108 6358 110.3454 up up correct
JKG.US iShares Morningstar Mid 20191108 0 203.92 204.09 203.47 204.0672 10745 200.4754 up up correct
JKJ.US iShares Morningstar Small 20191108 0 183.6 183.75 183.07 183.6373 4133 179.884 up up correct
JKK.US iShares Morningstar Small 20191108 0 201 202.44 200.56 202.426 2361 201.8934 up up correct
JMBS.US Janus Henderson Mortgage 20191108 0 52.27 52.27 52.24 52.24 10043 49.5581 down down correct
JMIN.US JPMorgan U.S. Minimum Volatility ETF 20191108 0 30.15 30.1752 30.13 30.1752 6110 28.5954 up down incorrect
JMOM.US JPMorgan U.S. Momentum Factor ETF 20191108 0 28.98 29.052 28.98 29.052 6026 28.4232 up up correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20191108 0 108.09 108.23 107.96 108.2 2709113 97.3905 up down incorrect
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20191108 0 54.49 57.3899 54.2101 54.99 3220848 546.1894 up up correct
JO.US iPath Series B Bloomberg Coffee Subindex Total Return ETN 20191108 0 36.36 36.451 36.02 36.11 66600 36.11 down down correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20191108 0 55.22 55.32 55.05 55.07 13398 50.3999 down up incorrect
JPIN.US JPMorgan Diversified Return International Equity ETF 20191108 0 55.58 55.75 55.58 55.72 60543 51.1724 up up correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20191108 0 50.68 50.71 50.62 50.62 2431 46.1851 down down correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20191108 0 68.28 68.3903 68.18 68.3903 3737 65.6794 up down incorrect
JPN.US Xtrackers Japan JPX 20191108 0 29.0679 29.1075 29.0679 29.1075 549 27.6152 up up correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20191108 0 31.34 31.4999 31.34 31.4901 12138 30.4596 up up correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20191108 0 77.14 77.34 77.0432 77.31 33174 73.5734 up down incorrect
JPXN.US iShares JPX 20191108 0 64.2 64.3642 64.2 64.3642 324 61.1241 up up correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20191108 0 30.0288 30.1054 30.0288 30.1054 5035 29.0188 up up correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20191108 0 44.2681 44.3455 44.2 44.3455 3908 42.9162 up down incorrect
JVAL.US JPMorgan U.S. Value Factor ETF 20191108 0 28.15 28.2503 28.05 28.2503 4495 26.5641 up down incorrect
JXI.US iShares Global Utilities ETF 20191108 0 56.45 56.56 56.32 56.42 31177 52.4202 down down correct
KALL.US KraneShares MSCI All China Index ETF 20191108 0 25.4453 25.4453 25.4453 25.4453 4 24.8181
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20191108 0 22.82 22.82 22.6007 22.6007 512 22.1575 down down correct
KBA.US KraneShares Trust 20191108 0 31.96 31.96 31.77 31.95 161692 31.2511 down down correct
KBE.US SPDR S&P Bank ETF 20191108 0 46.31 46.55 46.1 46.47 611573 43.7151 up up correct
KBND.US KraneShares Bloomberg Barclays China Bond Inclusion Index ETF 20191108 0 32.5 32.9 32.5 32.725 1300 31.1809 up up correct
KCCB.US KraneShares Trust 20191108 0 40.9885 40.9885 40.915 40.915 1002 36.804 down up incorrect
KCE.US SPDR S&P Capital Markets ETF 20191108 0 57.48 57.48 57.48 57.48 0 54.8058
KCNY.US KraneShares Trust 20191108 0 32.5 32.9 32.5 32.725 1254 31.4958 up up correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20191108 0 23.2 23.2079 23.0873 23.0873 2467 22.1613 down down correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20191108 0 26.093 26.093 26.093 26.093 0 25.3897
KFYP.US KraneShares CICC China Leaders 100 Index ETF 20191108 0 28.47 28.47 27.92 28 63023 27.219 down down correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20191108 0 18.1 18.1 18.1 18.1 200 17.0608
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20191108 0 40.989 40.989 40.915 40.915 1000 36.4208 down down correct
KIE.US SPDR S&P Insurance ETF 20191108 0 35.03 35.185 34.95 35.15 199315 33.4895 up down incorrect
KLCD.US KFA Large Cap Quality Dividend Index ETF 20191108 0 26.295 26.33 26.25 26.297 4200 25.4938 up up correct
KLDW.US Knowledge Leaders Developed World ETF 20191108 0 35.4791 35.5368 35.37 35.5368 4059 34.8018 up up correct
KMED.US KraneShares Emerging Markets Healthcare Index ETF 20191108 0 22.3008 22.3008 22.3008 22.3008 0 21.9186
KNOW.US Direxion All Cap Insider Sentiment Shares 20191108 0 196 199.6 195.8 198.4 48012 197.5853 up down incorrect
KOIN.US Capital Link NextGen Protocol ETF 20191108 0 28 28.0425 27.9292 28.0425 730 27.0439 up up correct
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20191108 0 24.6 25.35 24.6 24.9 285541 24.9 up up correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20191108 0 34.23 34.39 34.23 34.39 16579 33.4517 up up correct
KORP.US American Century Diversified Corporate Bond ETF 20191108 0 51.0896 51.11 51.01 51.01 1802 48.1693 down up incorrect
KORU.US Direxion Shares ETF Trust 20191108 0 23.62 23.67 23.4 23.67 16134 23.3125 up up correct
KRE.US SPDR S&P Regional Banking ETF 20191108 0 56.63 56.95 56.38 56.8 4069345 53.2451 up down incorrect
KSA.US iShares MSCI Saudi Arabia ETF 20191108 0 29.44 29.61 29.4 29.47 123364 28.0823 up up correct
KSCD.US KFA Small Cap Quality Dividend Index ETF 20191108 0 26.104 26.104 25.92 25.937 1100 25.3599 down up incorrect
KURE.US KraneShares MSCI All China Health Care Index ETF 20191108 0 24.24 24.24 23.89 24.1051 23135 24.0451 down down correct
KWEB.US KraneShares CSI China Internet ETF 20191108 0 47.46 47.75 47.28 47.54 817658 47.3548 up down incorrect
KXI.US iShares Global Consumer Staples ETF 20191108 0 54.19 54.31 54.05 54.18 56222 51.0997 down down correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20191108 0 20.2 20.7 18.43 18.49 4321399 368.5194 down down correct
LABU.US Direxion Shares ETF Trust 20191108 0 37.22 40.5 36.2 40.36 2590955 40.3566 up up correct
LBJ.US Direxion Daily Latin America Bull 2X Shares 20191108 0 20 20.282 19.33 19.49 92104 380.6902 down down correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20191108 0 99.86 99.86 99.79 99.8 31457 96.2662 down down correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20191108 0 45.35 45.42 45.26 45.29 267850 41.7276 down down correct
LGH.US HCM Defender 500 Index ETF 20191108 0 26.52 26.58 26.51 26.58 3500 26.4342 up up correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20191108 0 111.01 111.1299 110.8232 110.9474 64297 105.8247 down down correct
LGOV.US First Trust Exchange 20191108 0 27.195 27.349 27.11 27.208 1900 25.2079 up up correct
LIT.US Global X Funds 20191108 0 26.69 26.69 26.31 26.42 182315 25.9634 down down correct
LOUP.US Innovator ETFs Trust 20191108 0 24.7926 24.7926 24.7926 24.7926 50 24.7926
LOWC.US SPDR MSCI ACWI Low Carbon Target ETF 20191108 0 96.065 96.1648 96.065 96.12 2141 91.7863 up up correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20191108 0 125.86 126.17 125.71 125.71 6262583 118.8816 down up incorrect
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20191108 0 94.3 94.3 94.2039 94.2121 3371 90.0762 down down correct
LRGF.US iShares MSCI USA Multifactor ETF 20191108 0 33.43 33.55 33.35 33.55 93752 32.4437 up down incorrect
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20191108 0 26.1992 26.3126 26.1992 26.27 4774 25.0273 up up correct
LSST.US Natixis ETF Trust 20191108 0 25.265 25.265 25.265 25.265 0 23.5277
LTL.US ProShares Ultra Telecommunications 20191108 0 41.5787 41.5787 41.5787 41.5787 216 40.1721
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20191108 0 71.53 71.73 71.4021 71.65 14117 67.7964 up up correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20191108 0 23.49 23.49 23.44 23.465 19837 22.185 down down correct
MCRO.US IQ Hedge Macro Tracker ETF 20191108 0 26.555 26.555 26.555 26.555 194 25.5526
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20191108 0 362.44 364.25 361.65 364.22 738703 353.9816 up up correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20191108 0 54.77 55.03 54.77 55.03 209313 53.9292 up up correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20191108 0 53.24 53.51 53.19 53.51 91057 51.0371 up up correct
MENV.US AdvisorShares Trust 20191108 0 25.92 25.92 25.85 25.85 700 24.6109 down down correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20191108 0 11.79 11.79 11.3 11.3685 41115 134.7556 down down correct
MFDX.US PIMCO RAFI Dynamic Multi 20191108 0 25.48 25.5384 25.46 25.5384 775 24.4114 up up correct
MFEM.US PIMCO RAFI Dynamic Multi 20191108 0 24.0908 24.1189 24.045 24.0607 3305 19.1514 down down correct
MFUS.US PIMCO RAFI Dynamic Multi 20191108 0 30.39 30.4743 30.39 30.4743 4905 29.2453 up up correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20191108 0 106.77 107.14 106.46 107.14 42116 103.4469 up up correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20191108 0 137.09 137.55 136.86 137.55 85886 135.473 up down incorrect
MGV.US Vanguard World Fund 20191108 0 84.55 84.8 84.2 84.8 94694 79.9451 up down incorrect
MIDF.US iShares MSCI USA Mid 20191108 0 27.57 27.57 27.57 27.57 0 26.7669
MIDU.US Direxion Shares ETF Trust 20191108 0 44.44 45.04 44.33 45.04 7893 44.8496 up up correct
MINC.US AdvisorShares Trust 20191108 0 48.52 48.52 48.46 48.49 3990 46.441 down down correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20191108 0 101.59 101.59 101.58 101.59 928562 99.6292
MJ.US ETFMG Alternative Harvest ETF 20191108 0 18.82 19.65 18.8 19.64 942148 18.1145 up up correct
MJX.US ETFMG Alternative Harvest ETF 20191108 0 0.075 0.075 0.075 0.075 1000 0.0296
MLPA.US Global X MLP ETF 20191108 0 7.6 7.63 7.53 7.61 220101 36.6353 up up correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20191108 0 18.6787 18.6787 18.6787 18.6787 0 15.3093
MLPO.US Credit Suisse S&P MLP Index ETN 20191108 0 11.65 11.7447 11.65 11.7447 100 9.7623 up up correct
MLPX.US Global X MLP & Energy Infrastructure ETF 20191108 0 11.4 11.49 11.36 11.46 175769 29.6443 up up correct
MMIN.US IQ MacKay Municipal Insured ETF 20191108 0 26.09 26.1148 26.09 26.1 3974 24.9577 up down incorrect
MMIT.US IndexIQ Active ETF Trust 20191108 0 26.22 26.22 26.09 26.09 1034 24.6203 down down correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20191108 0 132.1146 132.3803 132.1146 132.3803 536 128.5391 up down incorrect
MNA.US IQ Merger Arbitrage ETF 20191108 0 32.7 32.7796 32.65 32.76 52739 32.0185 up up correct
MOO.US VanEck Vectors Agribusiness ETF 20191108 0 67.39 67.44 67.07 67.22 60417 64.8359 down down correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20191108 0 23.64 23.6492 23.5088 23.61 50419 19.6059 down down correct
MUB.US iShares Trust 20191108 0 113.22 113.34 113.14 113.18 565838 108.3801 down down correct
MUNI.US PIMCO ETF Trust 20191108 0 54.9 54.9481 54.76 54.8 90510 52.7554 down down correct
MUST.US Columbia Multi 20191108 0 21.445 21.47 21.44 21.44 1614 20.4949 down down correct
MVV.US ProShares Ultra MidCap400 20191108 0 42.03 42.47 42.01 42.47 31078 42.0654 up up correct
MXDU.US Nationwide Maximum Diversification U.S. Core Equity ETF 20191108 0 29.81 29.8473 29.7863 29.8473 983 28.5192 up up correct
MXI.US iShares Global Materials ETF 20191108 0 65.74 65.96 65.7 65.96 4750 62.1569 up up correct
MYY.US ProShares Short MidCap400 20191108 0 41.3 41.344 41.1742 41.1742 1671 41.072 down up incorrect
MZZ.US ProShares UltraShort MidCap400 20191108 0 15.0593 15.06 15.035 15.035 724 59.9707 down down correct
NACP.US Impact Shares Trust I 20191108 0 22.3913 22.3967 22.3913 22.3967 950 21.7776 up up correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20191108 0 65.61 66.81 65.5901 66.53 40537 66.4819 up up correct
NANR.US SPDR S&P North American Natural Resources ETF 20191108 0 31.71 31.86 31.67 31.86 18693 29.79 up up correct
NERD.US Listed Funds Trust 20191108 0 15.35 15.35 15.243 15.313 7800 15.1031 down down correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20191108 0 27.73 27.92 27.73 27.8 10800 25.6339 up up correct
NFLT.US Virtus Newfleet Multi 20191108 0 24.485 24.4993 24.4631 24.4631 797 22.7473 down down correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20191108 0 52.49 52.56 52.45 52.5 31665 49.6182 up up correct
NGE.US Global X Funds 20191108 0 12.7 12.7 12.64 12.7 17542 11.7905
NIB.US iPath Bloomberg Cocoa Subindex Total Return(SM) ETN 20191108 0 28.25 28.84 28.25 28.64 243223 28.64 up up correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20191108 0 48.15 48.15 48.1101 48.1101 209 45.0236 down down correct
NORW.US Global X MSCI Norway ETF 20191108 0 20.97 21.07 20.97 21.07 1881 20.4997 up down incorrect
NRGD.US MicroSectors U.S. Big Oil Index 20191108 0 390.03 390.03 390.03 390.03 0 390.03
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20191108 0 46.51 48.08 46.4 47.8844 1230 957.688 up up correct
NTSX.US WisdomTree Trust 20191108 0 28.52 28.55 28.46 28.54 9500 27.7734 up down incorrect
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20191108 0 24.59 24.613 24.56 24.58 9307 23.168 down down correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20191108 0 25.51 25.54 25.45 25.49 23070 24.3136 down down correct
NUGT.US Direxion Shares ETF Trust 20191108 0 25.5 26.42 25.1301 25.49 10168928 126.7954 down down correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20191108 0 25.06 25.06 25.041 25.041 1700 22.6567 down down correct
NUSA.US Nuveen Enhanced Yield 1 20191108 0 24.9496 24.955 24.9496 24.955 183 23.6823 up up correct
NYF.US iShares New York Muni Bond ETF 20191108 0 56.83 56.83 56.71 56.7472 27209 54.4236 down up incorrect
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20191108 0 24.24 24.3029 24.24 24.3029 743 22.8173 up up correct
OCIO.US ClearShares OCIO ETF 20191108 0 27.53 27.62 27.53 27.62 1520 25.944 up up correct
OEF.US iShares S&P 100 ETF 20191108 0 137.6 138.17 137.24 138.17 227982 133.5873 up up correct
OGCP.US Empire State Realty OP L.P 20191108 0 14.39 14.46 14.37 14.38 2717 13.7557 down down correct
OIH.US VanEck Vectors ETF Trust 20191108 0 11.89 12.1 11.715 12.1 392488 231.5698 up up correct
OIL.US iPath Series B S&P GSCI Crude Oil Total Return Index ETN 20191108 0 17.745 17.745 17.745 17.745 0 17.745
OLEM.US iPath Pure Beta Crude Oil ETN 20191108 0 17.745 17.745 17.745 17.745 0 17.745
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20191108 0 75.78 75.8338 75.78 75.8338 407 73.2651 up up correct
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20191108 0 84.18 84.4401 84.18 84.4401 14315 80.6142 up up correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20191108 0 74.61 74.9236 74.3988 74.9236 6028 69.7579 up up correct
ONLN.US ProShares Online Retail ETF 20191108 0 34.49 34.75 34.49 34.5511 11038 34.103 up up correct
OPER.US ETF Series Solutions 20191108 0 100.079 100.079 100.075 100.075 2500 98.9221 down down correct
OUNZ.US VanEck Merk Gold Trust 20191108 0 14.3 14.36 14.26 14.26 18194 14.26 down up incorrect
OVB.US Overlay Shares Core Bond ETF 20191108 0 25.03 25.03 25.015 25.015 21000 23.4746 down down correct
OVF.US Overlay Shares Foreign Equity ETF 20191108 0 25.83 25.831 25.83 25.831 8700 23.8936 up up correct
OVL.US Overlay Shares Large Cap Equity ETF 20191108 0 26.16 26.21 26.16 26.198 14800 24.8274 up up correct
OVM.US Overlay Shares Municipal Bond ETF 20191108 0 25.11 25.11 25.08 25.08 7600 23.5126 down down correct
OVS.US Overlay Shares Small Cap Equity ETF 20191108 0 26.26 26.32 26.26 26.292 5600 25.0594 up up correct
PAK.US Global X MSCI Pakistan ETF 20191108 0 6.97 6.97 6.92 6.95 24265 25.6298 down down correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20191108 0 167.15 167.15 163.61 164.3 37677 164.3 down down correct
PBD.US Invesco Global Clean Energy ETF 20191108 0 12.83 12.9 12.81 12.8404 8405 12.5266 up up correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20191108 0 50.34 51.7 50.24 51.6777 29391 51.6413 up up correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20191108 0 33.35 33.35 33.23 33.3141 2311 32.4507 down down correct
PBP.US Invesco Exchange 20191108 0 22.21 22.22 22.15 22.15 73410 19.617 down down correct
PBS.US Invesco Dynamic Media ETF 20191108 0 32.1355 32.373 32.1355 32.373 4927 32.0661 up up correct
PBW.US Invesco WilderHill Clean Energy ETF 20191108 0 30.03 30.22 29.91 30.21 11978 29.3267 up down incorrect
PCEF.US Invesco Exchange 20191108 0 22.77 22.81 22.72 22.81 131455 19.3581 up up correct
PCY.US Invesco Exchange 20191108 0 28.94 29.0162 28.93 28.96 956867 26.142 up up correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20191108 0 30.97 31.03 30.95 31.03 6747 29.4165 up down incorrect
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20191108 0 42.9086 42.9204 42.83 42.9204 6720 42.2328 up up correct
PEXL.US Pacer Funds Trust 20191108 0 27.34 27.4857 27.34 27.4857 400 27.2112 up down incorrect
PFFA.US ETFis Series Trust I 20191108 0 26.44 26.53 26.43 26.49 29035 21.5697 up up correct
PFFD.US Global X U.S. Preferred ETF 20191108 0 24.84 24.88 24.76 24.79 171506 22.188 down down correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20191108 0 24.9 24.9 24.7 24.75 20062 20.3019 down down correct
PFFR.US ETFis Series Trust I 20191108 0 25.29 25.3 25.19 25.27 21956 22.0295 down down correct
PFIG.US Invesco Exchange 20191108 0 26.13 26.13 26.07 26.085 13274 24.4146 down down correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20191108 0 19.95 19.9998 19.92 19.94 159284 17.9317 down down correct
PGAL.US Global X MSCI Portugal ETF 20191108 0 10.931 10.97 10.915 10.96 7259 10.3135 up up correct
PGF.US Invesco Financial Preferred ETF 20191108 0 18.65 18.68 18.62 18.64 192485 16.7518 down up incorrect
PGHY.US Invesco Exchange 20191108 0 22.86 22.87 22.82 22.87 40206 20.3669 up up correct
PGM.US iPath Series B Bloomberg Platinum Subindex Total Return ETN 20191108 0 43.5591 43.5591 43.5591 43.5591 0 43.5591
PGX.US Invesco Preferred ETF 20191108 0 14.83 14.86 14.8 14.84 2690691 138.5074 up up correct
PHB.US Invesco Exchange 20191108 0 19.01 19.04 19 19.04 403446 17.5435 up up correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20191108 0 26.91 27.19 26.91 27.1079 3965 26.6144 up down incorrect
PHYL.US PGIM Active High Yield Bond ETF 20191108 0 40.89 40.89 40.86 40.86 349 35.3592 down down correct
PHYS.US Sprott Physical Gold Trust 20191108 0 11.73 11.81 11.7 11.73 1122411 11.73
PICB.US Invesco Exchange 20191108 0 26.37 26.4527 26.37 26.4527 1459 25.7007 up up correct
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20191108 0 15.05 15.7 14.878 15.6374 13309 15.6371 up up correct
PIN.US Invesco India ETF 20191108 0 24.9 24.9 24.82 24.83 12326 17.9567 down down correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20191108 0 59.44 60.25 59.44 60.25 15151 59.0799 up up correct
PKB.US Invesco Dynamic Building & Construction ETF 20191108 0 33.08 33.26 33.08 33.1952 12363 32.9322 up up correct
PLAT.US WisdomTree Modern Tech Platforms Fund 20191108 0 25.857 25.857 25.857 25.857 0 25.7456
PLTM.US GraniteShares Platinum Trust 20191108 0 8.88 8.88 8.78 8.81 8414 8.81 down down correct
PPA.US Invesco Aerospace & Defense ETF 20191108 0 68.41 68.91 68.41 68.81 67039 67.4559 up up correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20191108 0 83.9 84.2484 83.6 83.62 87264 83.62 down down correct
PQIN.US PGIM ETF Trust 20191108 0 54.199 54.199 54.199 54.199 0 51.1497
PREF.US Principal Spectrum Preferred Securities Active ETF 20191108 0 100.42 100.4382 100.23 100.27 11841 18.311 down down correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20191108 0 122.76 123.22 122.4 123.22 64977 117.4405 up up correct
PSI.US Invesco Dynamic Semiconductors ETF 20191108 0 62.87 63.232 62.501 63.22 31050 62.8239 up down incorrect
PSJ.US Invesco Dynamic Software ETF 20191108 0 95.15 96.28 94.621 96.28 66784 90.4682 up up correct
PSK.US SPDR ICE Preferred Securities ETF 20191108 0 43.45 43.64 43.4301 43.56 322749 38.7714 up up correct
PSLV.US Sprott Physical Silver Trust 20191108 0 6.2 6.23 6.16 6.17 760130 6.17 down down correct
PSP.US Invesco Exchange 20191108 0 12.21 12.26 12.21 12.24 19854 10.0431 up up correct
PSQ.US ProShares Trust 20191108 0 26.18 26.26 26.04 26.05 2534485 25.9199 down up incorrect
PSR.US Invesco Active U.S. Real Estate Fund 20191108 0 93.76 94.186 93.68 93.7077 30950 87.567 down down correct
PST.US ProShares UltraShort 7 20191108 0 19.17 19.2 19.06 19.2 34551 19.0891 up up correct
PTBD.US Pacer Funds Trust 20191108 0 25.1 25.17 24.98 25.1 21500 23.8399
PTIN.US Pacer Trendpilot International ETF 20191108 0 26.27 26.33 26.25 26.326 9800 25.8739 up up correct
PULS.US PGIM Ultra Short Bond ETF 20191108 0 50.07 50.08 50.06 50.07 82192 48.3874
PUTW.US WisdomTree Trust 20191108 0 28.45 28.4588 28.42 28.435 19249 27.6225 down up incorrect
PVI.US Invesco Exchange 20191108 0 24.91 24.9299 24.91 24.91 4965 24.7965
PWB.US Invesco Dynamic Large Cap Growth ETF 20191108 0 48.38 48.53 48.285 48.3939 26795 48.191 up up correct
PWC.US Invesco Dynamic Market ETF 20191108 0 96.13 96.2238 96.04 96.2238 1015 94.017 up up correct
PWV.US Invesco Dynamic Large Cap Value ETF 20191108 0 40.44 40.6 40.2964 40.6 50845 38.3196 up down incorrect
PWZ.US Invesco Exchange 20191108 0 27.1 27.1378 27.1 27.1 68140 25.7519
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20191108 0 15.82 15.97 15.71 15.97 5528 14.8543 up up correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20191108 0 41.64 41.76 41.6198 41.74 76653 38.9451 up up correct
PXH.US Invesco Exchange 20191108 0 21.48 21.53 21.4 21.44 158928 19.7109 down down correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20191108 0 4.81 4.85 4.76 4.85 7171 4.4366 up down incorrect
PXQ.US Invesco Dynamic Networking ETF 20191108 0 58.68 59.52 58.6 59.52 4405 59.0328 up up correct
PYPE.US UBS ETRACS NYSE Pickens Core Midstream Index ETN 20191108 0 19.8021 19.8021 19.8021 19.8021 25 16.1872
PZA.US Invesco Exchange 20191108 0 26.27 26.27 26.23 26.26 216657 24.9015 down down correct
PZD.US Invesco MSCI Sustainable Future ETF 20191108 0 46.56 47.01 46.56 46.7833 3819 46.4812 up up correct
PZT.US Invesco Exchange 20191108 0 25.22 25.25 25.195 25.195 21949 23.7639 down down correct
QAI.US IQ Hedge Multi 20191108 0 30.89 30.89 30.85 30.86 34395 29.6923 down down correct
QARP.US DBX ETF Trust 20191108 0 28.92 29.04 28.87 29.04 6535 27.883 up up correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20191108 0 46.7176 46.905 46.67 46.9003 49499 44.0126 up up correct
QDF.US FlexShares Trust 20191108 0 47.2 47.48 47.0506 47.47 38381 44.6395 up up correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20191108 0 26.4352 26.5188 26.38 26.5188 337 24.8451 up up correct
QDYN.US FlexShares Quality Dividend Dynamic Index Fund 20191108 0 46.73 46.9041 46.62 46.9041 5058 43.8081 up down incorrect
QED.US IndexIQ ETF Trust 20191108 0 21.655 21.655 21.655 21.655 1 20.2998
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20191108 0 65.76 65.95 65.6 65.8944 13994 62.2356 up up correct
QEMM.US SPDR Index Shares Funds 20191108 0 60.35 60.49 60.33 60.3952 3501 56.1851 up up correct
QGRO.US American Century U.S. Quality Growth ETF 20191108 0 42.55 42.7254 42.55 42.7254 2918 42.3951 up up correct
QID.US ProShares UltraShort QQQ 20191108 0 26.7 26.8399 26.38 26.4 2212255 104.8655 down down correct
QINT.US American Century Quality Diversified International ETF 20191108 0 40.1435 40.2108 40.1435 40.2108 20073 38.4155 up up correct
QLD.US ProShares Ultra QQQ 20191108 0 108.05 109.31 107.48 109.31 588122 27.3104 up up correct
QLTA.US iShares Aaa 20191108 0 54.14 54.2172 54.0499 54.06 22899 51.5326 down down correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20191108 0 40.45 40.48 40.45 40.48 4300 39.4448 up up correct
QLVD.US FlexShares Developed Markets ex 20191108 0 25.76 25.76 25.76 25.76 100 24.5583
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20191108 0 25.297 25.297 25.297 25.297 0 24.2345
QMN.US IQ Hedge Market Neutral Tracker ETF 20191108 0 26.845 26.845 26.845 26.845 27 25.872
QQH.US HCM Defender 100 Index ETF 20191108 0 27 27.0082 26.87 27.0082 3622 26.9484 up up correct
QQQE.US Direxion NASDAQ 20191108 0 52.08 52.32 51.9 52.32 35029 49.8943 up up correct
QRFT.US QRAFT AI 20191108 0 27.245 27.33 27.21 27.297 1600 25.7717 up down incorrect
QSY.US WisdomTree U.S. Quality Shareholder Yield Fund 20191108 0 92.39 92.5 92.3246 92.4905 3951 44.3864 up up correct
QTUM.US Defiance Quantum ETF 20191108 0 27.8 27.896 27.77 27.896 3813 27.5717 up up correct
QUS.US SPDR MSCI USA StrategicFactors ETF 20191108 0 90.9 91.45 90.9 91.45 21207 87.6219 up up correct
QWLD.US SPDR MSCI World StrategicFactors ETF 20191108 0 83.42 83.5646 83.3546 83.5646 465 79.5347 up up correct
RAAX.US VanEck Inflation Allocation ETF 20191108 0 25.0886 25.13 25.0886 25.11 10057 23.0565 up up correct
RAVI.US FlexShares Ready Access Variable Income Fund 20191108 0 75.738 75.74 75.71 75.725 13342 73.8106 down down correct
RBIN.US Nationwide Risk 20191108 0 25.8705 25.8705 25.8705 25.8705 0 24.093
RBUS.US Nationwide Risk 20191108 0 29.9246 29.9246 29.9246 29.9246 0 28.6414
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20191108 0 107.84 108.1213 107.6939 108.1213 1338 105.612 up up correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20191108 0 39.08 39.19 38.8296 39.19 102874 35.3135 up up correct
RDOG.US ALPS REIT Dividend Dogs ETF 20191108 0 47.66 47.85 47.62 47.85 2700 43.0758 up up correct
RECS.US Columbia ETF Trust I 20191108 0 20.64 20.71 20.64 20.71 400 16.8165 up up correct
REET.US iShares Global REIT ETF 20191108 0 27.9 27.98 27.83 27.89 481133 25.4502 down down correct
REK.US ProShares Short Real Estate 20191108 0 13.31 13.31 13.2293 13.305 4311 13.272 down down correct
REML.US Credit Suisse X 20191108 0 23.5 23.73 23.2801 23.726 43266 16.017 up up correct
RESP.US WisdomTree U.S. ESG Fund 20191108 0 35.65 35.6506 35.5804 35.6506 1802 34.3166 up up correct
RETL.US Direxion Daily Retail Bull 3X Shares 20191108 0 26.11 26.328 25.6421 25.76 25834 10.0788 down down correct
REVS.US Columbia Research Enhanced Value ETF 20191108 0 20.62 20.69 20.62 20.69 300 15.8638 up up correct
REW.US ProShares UltraShort Technology 20191108 0 14.4 14.45 14.2748 14.2748 537 56.9313 down up incorrect
REZ.US iShares Trust 20191108 0 75.81 76.44 75.63 75.8 87458 70.9618 down down correct
RFCI.US ALPS ETF Trust 20191108 0 25.056 25.08 25.03 25.03 5201 23.6967 down down correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20191108 0 33.6158 33.7112 33.61 33.7112 4067 32.4702 up up correct
RFFC.US RiverFront Dynamic US Flex 20191108 0 34.29 34.4382 34.29 34.4382 10667 33.5307 up up correct
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20191108 0 147.16 148.5233 147.16 148.5233 3881 147.6902 up up correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20191108 0 67.79 68.11 67.55 68.09 9623 65.0045 up down incorrect
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20191108 0 134.35 134.3887 133.9526 134.3233 6808 131.1192 down down correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20191108 0 140.13 140.148 139.707 140.07 12136 133.062 down up incorrect
RIGS.US RiverFront Strategic Income Fund 20191108 0 24.9 24.93 24.9 24.92 14062 23.3359 up up correct
RINF.US ProShares Inflation Expectations ETF 20191108 0 26.53 26.7341 26.52 26.7341 6160 25.6421 up up correct
RJA.US ELEMENTS Linked to the Rogers International Commodity Index 20191108 0 5.36 5.38 5.3588 5.38 20492 5.38 up up correct
RJI.US ELEMENTS Linked to the Rogers International Commodity Index 20191108 0 5.25 5.28 5.2196 5.28 41289 5.28 up up correct
RJN.US ELEMENTS Linked to the Rogers International Commodity Index 20191108 0 2.69 2.93 2.69 2.93 473 2.93 up up correct
RJZ.US ELEMENTS Linked to the Rogers International Commodity Index 20191108 0 8.3 8.3 8.3 8.3 10 8.3
RLY.US SSGA Active Trust 20191108 0 25.2 25.2 25.078 25.1 3121 21.4425 down down correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20191108 0 23.1 23.38 23.1 23.343 4063 21.1499 up up correct
ROBO.US Robo Global Robotics and Automation Index ETF 20191108 0 40.88 40.96 40.7 40.94 108583 40.6388 up up correct
RODM.US Lattice Strategies Trust 20191108 0 28.83 28.92 28.8108 28.91 187502 26.5247 up up correct
ROKT.US SPDR Kensho Final Frontiers ETF 20191108 0 34.95 35.27 34.91 35.17 6500 34.3223 up down incorrect
ROM.US ProShares Trust 20191108 0 138.91 141.03 138.0702 141.03 27939 35.1861 up down incorrect
ROOF.US IQ U.S. Real Estate Small Cap ETF 20191108 0 25.9214 26.0599 25.9194 25.9495 8647 23.3858 up up correct
ROSC.US Hartford Multifactor Small Cap ETF 20191108 0 29.919 29.92 29.919 29.92 400 28.1262 up up correct
ROUS.US Hartford Multifactor US Equity ETF 20191108 0 32.78 32.87 32.65 32.87 18527 31.4 up up correct
RPG.US Invesco S&P 500 Pure Growth ETF 20191108 0 120.47 120.81 120.2 120.81 43199 119.7719 up down incorrect
RPV.US Invesco S&P 500 Pure Value ETF 20191108 0 67.92 68.22 67.65 68.22 110257 64.6011 up up correct
RSP.US Invesco S&P 500 Equal Weight ETF 20191108 0 111.36 111.81 111 111.81 324529 107.4249 up up correct
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20191108 0 112.67 113.34 112.6204 113.34 9527 108.6533 up up correct
RUSL.US Direxion Shares ETF Trust 20191108 0 59.32 60.096 58.76 60.05 21304 58.3341 up up correct
RVNU.US DBX ETF Trust 20191108 0 27.94 27.95 27.82 27.87 10557 26.4494 down down correct
RWGV.US Direxion Shares ETF Trust 20191108 0 62.13 62.15 62.116 62.116 13000 61.7034 down down correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20191108 0 66.83 67.4 66.78 67.2 11481 65.4928 up up correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20191108 0 62.89 63.3293 62.89 63.3293 8325 61.65 up up correct
RWL.US Invesco S&P 500 Revenue ETF 20191108 0 56.81 56.97 56.63 56.97 25807 54.6342 up down incorrect
RWM.US ProShares Short Russell2000 20191108 0 38.86 38.93 38.62 38.68 353597 38.4977 down down correct
RWO.US SPDR Index Shares Funds 20191108 0 51.75 51.855 51.66 51.7 59382 47.485 down down correct
RWR.US SPDR Dow Jones REIT ETF 20191108 0 102.68 103.07 102.37 102.47 60558 94.1269 down down correct
RWVG.US Direxion Shares ETF Trust 20191108 0 56.44 56.584 56.44 56.584 19100 54.4638 up up correct
RWX.US SPDR Dow Jones International Real Estate ETF 20191108 0 40.22 40.32 40.09 40.32 515861 34.9268 up up correct
RXD.US ProShares UltraShort Health Care 20191108 0 20.1256 20.1256 20.1256 20.1256 61 40.1015
RXI.US iShares Trust 20191108 0 123.48 123.61 123.27 123.49 9468 121.006 up up correct
RXL.US ProShares Ultra Health Care 20191108 0 107.13 109.11 107.13 109.11 9446 54.2963 up up correct
RYE.US Invesco Exchange 20191108 0 44.7 45.304 44.48 45.29 10539 42.2167 up up correct
RYF.US Invesco S&P 500 Equal Weight Financials ETF 20191108 0 45.76 45.82 45.563 45.755 24965 43.5034 down down correct
RYH.US Invesco S&P 500 Equal Weight Health Care ETF 20191108 0 206.09 207.74 206.09 207.74 7467 205.048 up up correct
RYJ.US Invesco Raymond James SB 20191108 0 44.25 44.295 44 44.2943 3634 43.8434 up down incorrect
RYT.US Invesco S&P 500 Equal Weight Technology ETF 20191108 0 188.02 189.57 187.95 189.57 66796 184.8715 up up correct
RYU.US Invesco S&P 500 Equal Weight Utilities ETF 20191108 0 101.8 101.99 101.23 101.58 23215 95.166 down down correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20191108 0 109.585 110.46 109.585 110.4394 20075 109.1114 up up correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20191108 0 68.3291 68.3291 67.855 68.0121 8748 66.5866 down down correct
SAA.US ProShares Trust 20191108 0 102.4121 102.4121 102.4121 102.4121 28 20.4458
SBB.US ProShares Short SmallCap600 20191108 0 31.0399 31.0399 31.0207 31.0207 494 30.9594 down down correct
SBIO.US ALPS ETF Trust 20191108 0 35 36.14 34.63 35.86 32375 35.8466 up up correct
SBM.US ProShares Short Basic Materials 20191108 0 17.6 17.6 17.5467 17.5467 4621 17.5216 down up incorrect
SBUG.US iPath Silver ETN 20191108 0 23.9732 23.9732 23.9732 23.9732 0 23.9732
SCC.US ProShares UltraShort Consumer Services 20191108 0 13.9 13.9178 13.9 13.9178 100 27.7383 up up correct
SCHA.US Schwab U.S. Small 20191108 0 72.6 73 72.46 73 211752 70.7475 up down incorrect
SCHB.US Schwab U.S. Broad Market ETF 20191108 0 73.63 73.9 73.44 73.88 336447 71.0369 up up correct
SCHC.US Schwab Strategic Trust 20191108 0 33.56 33.7 33.5 33.66 180888 31.2484 up up correct
SCHD.US Schwab U.S. Dividend Equity ETF 20191108 0 56.75 56.95 56.56 56.95 779387 52.7689 up up correct
SCHE.US Schwab Emerging Markets Equity ETF 20191108 0 26.82 26.865 26.73 26.79 710679 24.8075 down down correct
SCHF.US Schwab Strategic Trust 20191108 0 33.31 33.4 33.23 33.39 1766007 30.9886 up up correct
SCHG.US Schwab Strategic Trust 20191108 0 87.41 87.69 87.26 87.69 198657 86.5348 up up correct
SCHH.US Schwab U.S. REIT ETF 20191108 0 46.31 46.47 46.1437 46.2 406542 43.5401 down down correct
SCHI.US Schwab 5 20191108 0 49.58 49.629 49.511 49.535 10100 47.3464 down down correct
SCHJ.US Schwab 1 20191108 0 49.86 49.89 49.84 49.85 8100 48.0249 down down correct
SCHK.US Schwab 1000 ETF 20191108 0 30.26 30.3324 30.16 30.3324 90451 29.2034 up up correct
SCHM.US Schwab U.S. Mid 20191108 0 58.3 58.57 58.15 58.57 189965 56.7011 up down incorrect
SCHO.US Schwab Short 20191108 0 50.43 50.48 50.43 50.45 679443 49.4406 up up correct
SCHP.US Schwab U.S. TIPS ETF 20191108 0 56.28 56.37 56.2547 56.33 1013226 52.9813 up up correct
SCHQ.US Schwab Long 20191108 0 47.06 47.24 46.974 46.974 11400 45.4217 down up incorrect
SCHR.US Schwab Strategic Trust 20191108 0 54.88 55 54.86 54.88 371501 53.2781
SCHV.US Schwab Strategic Trust 20191108 0 58.62 58.85 58.41 58.85 362280 55.0309 up up correct
SCHX.US Schwab U.S. Large 20191108 0 73.51 73.77 73.32 73.77 564339 70.9233 up up correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20191108 0 53.21 53.29 53.175 53.21 471256 50.598
SCJ.US iShares MSCI Japan Small 20191108 0 75.54 75.7485 75.37 75.7485 13360 71.594 up up correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20191108 0 14.86 15.04 14.2 14.21 3438628 56.84 down down correct
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20191108 0 18.01 18.01 18.01 18.01 1 14.9557
SDD.US ProShares UltraShort SmallCap600 20191108 0 12.11 12.11 12.04 12.04 1089 96.1977 down down correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20191108 0 13.1895 13.1895 13.1 13.1233 2407 11.3599 down up incorrect
SDGA.US Impact Shares Sustainable Development Goals Global Equity ETF 20191108 0 21.4928 21.4928 21.4928 21.4928 2 21.0019
SDIV.US Global X SuperDividend ETF 20191108 0 17.26 17.27 17.2 17.27 224000 14.5437 up up correct
SDOG.US ALPS Sector Dividend Dogs ETF 20191108 0 45.71 46.1 45.53 46.1 70538 42.1123 up up correct
SDOW.US ProShares UltraPro Short Dow30 20191108 0 42.11 42.59 42.09 42.14 795412 167.7538 up up correct
SDP.US ProShares UltraShort Utilities 20191108 0 16.1547 16.355 16.0376 16.1799 9011 32.3186 up up correct
SDS.US ProShares UltraShort S&P500 20191108 0 27.45 27.6 27.26 27.26 4090481 27.113 down down correct
SDY.US SPDR S&P Dividend ETF 20191108 0 106.01 106.13 105.615 106.13 273286 98.447 up up correct
SEF.US ProShares Short Financials 20191108 0 19.92 20.039 19.92 19.961 3354 19.8934 up down incorrect
SEIX.US Virtus ETF Trust II 20191108 0 24.755 24.755 24.755 24.755 0 22.586
SFY.US Tidal ETF Trust 20191108 0 10.75 10.75 10.7 10.75 14300 10.4807
SFYF.US SoFi Social 50 ETF 20191108 0 19.5 19.719 19.5 19.719 9700 19.4583 up up correct
SFYX.US Tidal ETF Trust 20191108 0 10.2 10.26 10.2 10.255 1900 9.9973 up up correct
SGDJ.US Sprott Funds Trust 20191108 0 30.35 30.59 29.9821 30.42 6722 28.9167 up up correct
SGDM.US Sprott Gold Miners ETF 20191108 0 22.42 22.72 22.42 22.61 35147 22.1605 up down incorrect
SGG.US iPath Series B Bloomberg Sugar Subindex Total Return ETN 20191108 0 40.33 40.33 38.77 39.34 3500 39.34 down down correct
SGOL.US Aberdeen Standard Gold ETF Trust 20191108 0 14.08 14.14 14.04 14.05 381903 14.05 down down correct
SH.US ProShares Short S&P500 20191108 0 25.25 25.3162 25.15 25.17 4146351 25.0556 down down correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20191108 0 75.18 75.26 75.07 75.26 5961 72.9319 up up correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20191108 0 48.88 48.94 48.88 48.91 188379 47.5614 up up correct
SHYG.US iShares Trust 20191108 0 46.19 46.19 46.1058 46.18 793672 41.3874 down down correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20191108 0 48.62 48.625 48.62 48.625 202 43.1256 up down incorrect
SIJ.US ProShares UltraShort Industrials 20191108 0 11.36 11.4096 11.35 11.3921 5775 45.4601 up up correct
SIL.US Global X Silver Miners ETF 20191108 0 29.16 29.72 29.1501 29.45 163172 28.3835 up up correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20191108 0 9.79 10.19 9.79 10 239724 9.7206 up up correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20191108 0 31.549 31.549 31.549 31.549 0 30.7873
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20191108 0 16.35 16.46 16.28 16.28 252868 16.28 down down correct
SIZE.US iShares MSCI USA Size Factor ETF 20191108 0 93.46 93.86 93.17 93.82 130832 90.6375 up up correct
SJB.US ProShares Trust 20191108 0 21.0804 21.1098 21.05 21.055 18977 20.9816 down down correct
SJNK.US SPDR Series Trust 20191108 0 26.75 26.77 26.71 26.77 2362285 24.0508 up up correct
SKF.US ProShares UltraShort Financials 20191108 0 14.8425 14.89 14.7701 14.79 34251 29.4789 down down correct
SLV.US iShares Silver Trust 20191108 0 15.77 15.88 15.7 15.7 20154817 15.5904 down down correct
SLX.US VanEck Vectors Steel ETF 20191108 0 36.37 36.5861 36.37 36.5 35077 32.5987 up up correct
SLY.US SPDR Series Trust 20191108 0 70 70.29 69.92 70.28 25124 67.9455 up down incorrect
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20191108 0 61.55 61.84 61.42 61.83 81038 60.5982 up down incorrect
SLYV.US SPDR S&P 600 Small Cap Value ETF 20191108 0 64.4 64.6188 64.16 64.51 110830 61.7112 up up correct
SMDD.US ProShares UltraPro Short MidCap400 20191108 0 6.97 6.97 6.8721 6.8721 4878 219.3812 down down correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20191108 0 17.48 17.48 17.01 17.16 26726 12.3201 down down correct
SMLF.US iShares MSCI USA Small 20191108 0 41.36 41.73 41.36 41.71 16617 40.3612 up up correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20191108 0 3.48 3.48 3.47 3.47 4532 3.1784 down down correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20191108 0 98.53 98.9381 98.51 98.63 26199 92.9458 up up correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20191108 0 50.49 50.58 50.49 50.53 4830 49.515 up up correct
SMN.US ProShares Trust 20191108 0 24.26 24.27 24.07 24.09 1617 48.1376 down down correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20191108 0 68.25 68.44 68.25 68.4 900 68.0443 up up correct
SNPE.US Xtrackers S&P 500 ESG ETF 20191108 0 26.61 26.74 26.61 26.74 10400 25.93 up up correct
SOXL.US Direxion Shares ETF Trust 20191108 0 223.59 229.97 219.5768 229.97 488199 15.2779 up up correct
SOXS.US Direxion Shares ETF Trust 20191108 0 26.95 27.4 26.17 26.19 236754 312.7498 down down correct
SOYB.US Teucrium Soybean 20191108 0 15.74 15.763 15.63 15.6846 25992 15.6846 down down correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20191108 0 29.24 29.31 29.24 29.24 767797 27.8147
SPBO.US SPDR Portfolio Corporate Bond ETF 20191108 0 33.53 33.53 33.39 33.41 10500 31.4269 down down correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20191108 0 25.65 25.65 25.57 25.5702 17192 25.4789 down up incorrect
SPDV.US AAM S&P 500 High Dividend Value ETF 20191108 0 27.346 27.4489 27.3344 27.4489 1385 25.4069 up up correct
SPDW.US SPDR Portfolio Developed World ex 20191108 0 30.69 30.78 30.6254 30.76 464814 28.8524 up up correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20191108 0 36.58 36.63 36.43 36.49 424306 33.9775 down down correct
SPEU.US SPDR Portfolio Europe ETF 20191108 0 34.79 34.83 34.72 34.83 7300 32.8134 up up correct
SPFF.US Global X SuperIncome Preferred ETF 20191108 0 11.68 11.7334 11.65 11.665 36979 10.3036 down down correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20191108 0 41.74 41.88 41.72 41.88 15700 40.3204 up down incorrect
SPGP.US Invesco S&P 500 GARP ETF 20191108 0 60.75 60.89 60.45 60.89 209600 59.6011 up up correct
SPHB.US Invesco S&P 500 High Beta ETF 20191108 0 43.57 43.93 43.37 43.93 95364 42.0076 up up correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20191108 0 43.15 43.26 42.98 43.26 441783 39.2602 up down incorrect
SPHQ.US Invesco S&P 500 Quality ETF 20191108 0 34.65 34.83 34.58 34.83 135585 33.5704 up up correct
SPHY.US SPDR Series Trust 20191108 0 25.97 26 25.93 26 54500 23.0175 up up correct
SPIB.US SPDR Series Trust 20191108 0 35.11 35.13 35.06 35.06 355736 33.5932 down up incorrect
SPIP.US SPDR Series Trust 20191108 0 28.26 28.35 28.26 28.33 110200 26.5853 up up correct
SPLB.US SPDR Series Trust 20191108 0 29.39 29.455 29.28 29.3 77677 27.3754 down down correct
SPLG.US SPDR Portfolio S&P 500 ETF 20191108 0 36.13 36.24 36.01 36.24 388622 34.8842 up up correct
SPLV.US Invesco Exchange 20191108 0 56.78 56.92 56.66 56.81 5318329 54.3895 up up correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20191108 0 26.13 26.17 26.08 26.17 92700 24.6956 up down incorrect
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20191108 0 35.02 35.16 34.94 35.16 233088 33.9369 up up correct
SPMO.US Invesco S&P 500 Momentum ETF 20191108 0 39.97 40.07 39.92 40.025 157823 39.0014 up up correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20191108 0 13.08 13.08 12.79 12.89 62172 12.89 down up incorrect
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20191108 0 30.8 30.81 30.78 30.8 767817 29.7169
SPSM.US SPDR Series Trust 20191108 0 31.32 31.47 31.227 31.47 122817 30.3148 up up correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20191108 0 30.9 30.95 30.87 30.87 241704 30.3831 down down correct
SPTL.US SPDR Series Trust 20191108 0 38.82 39.0459 38.73 38.76 498644 37.3301 down up incorrect
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20191108 0 38.1 38.22 37.996 38.22 278647 36.7733 up up correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20191108 0 29.94 29.96 29.93 29.93 319790 29.5677 down down correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20191108 0 61.07 61.4 60.81 61.4 5227 54.2403 up up correct
SPVM.US Invesco Exchange 20191108 0 42.0797 42.2574 42.0797 42.2574 2457 40.2694 up up correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20191108 0 37.68 37.94 37.635 37.9226 54058 35.5547 up up correct
SPXB.US ProShares S&P 500 Bond ETF 20191108 0 86.802 86.802 86.765 86.765 1197 82.2967 down down correct
SPXE.US ProShares S&P 500 ex 20191108 0 65.7578 65.7578 65.7578 65.7578 7 63.9604
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20191108 0 57.7 58.3159 57.25 58.29 1817634 57.8232 up up correct
SPXN.US ProShares S&P 500 ex 20191108 0 63.84 63.84 63.6958 63.6958 205 61.9622 down up incorrect
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20191108 0 153.6 154.8 151.9 152 533300 151.4699 down down correct
SPXT.US ProShares S&P 500 ex 20191108 0 57.358 57.358 57.358 57.358 1 55.312
SPXU.US ProShares UltraPro Short S&P500 20191108 0 23.25 23.43 23 23 3794627 114.3546 down down correct
SPXV.US ProShares S&P 500 ex 20191108 0 64.8373 64.8373 64.8373 64.8373 0 62.6485
SPY.US SPDR S&P 500 ETF Trust 20191108 0 307.8 309.0036 307.03 308.94 49068797 297.8227 up down incorrect
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20191108 0 39.16 39.26 38.91 39.26 395361 35.2254 up down incorrect
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20191108 0 39.81 39.92 39.7238 39.92 610064 39.029 up down incorrect
SPYV.US SPDR Portfolio S&P 500 Value ETF 20191108 0 33.69 33.8 33.53 33.8 791888 31.9166 up up correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20191108 0 75.38 75.64 75.38 75.6201 7502 73.2012 up up correct
SRLN.US SPDR Blackstone Senior Loan ETF 20191108 0 45.85 45.93 45.81 45.9 337556 41.421 up up correct
SRS.US ProShares Trust 20191108 0 19.75 19.83 19.63 19.82 13455 39.4805 up up correct
SRTY.US ProShares Trust 20191108 0 20.98 21.08 20.58 20.64 355683 102.6392 down up incorrect
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20191108 0 30.28 30.4599 30.09 30.15 65515 29.0719 down down correct
SSG.US ProShares UltraShort Semiconductors 20191108 0 17.0063 17.03 16.7577 16.7577 10754 267.3034 down up incorrect
SSO.US ProShares Ultra S&P500 20191108 0 137.49 138.52 136.78 138.52 758402 68.7542 up up correct
SSPY.US Syntax ETF Trust 20191108 0 49.47 49.546 49.47 49.546 2900 47.4594 up down incorrect
STIP.US iShares 0 20191108 0 100.11 100.22 100.1 100.17 81167 94.4755 up up correct
STPZ.US PIMCO 1 20191108 0 52.23 52.31 52.23 52.27 13966 49.3209 up up correct
SUB.US iShares Short 20191108 0 106.49 106.54 106.49 106.53 55639 104.2068 up up correct
SUSA.US iShares MSCI USA ESG Select ETF 20191108 0 128.21 128.5073 128.01 128.5073 36288 62.398 up up correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20191108 0 28.5 28.63 28.5 28.54 21775 27.3014 up down incorrect
SZK.US ProShares UltraShort Consumer Goods 20191108 0 12.175 12.2199 12.15 12.1566 3806 48.4747 down down correct
SZNE.US Pacer Funds Trust 20191108 0 30.2 30.3562 30.2 30.3562 19673 29.454 up down incorrect
TAGS.US Teucrium Commodity Trust 20191108 0 18.92 18.92 18.92 18.92 0 18.92
TAN.US Invesco Exchange 20191108 0 27.74 27.9 27.61 27.84 171439 27.7309 up up correct
TAXF.US American Century Diversified Municipal Bond ETF 20191108 0 52.49 52.49 52.425 52.425 5786 50.3076 down down correct
TBF.US ProShares Short 20+ Year Treasury 20191108 0 19.8 19.84 19.69 19.82 551445 19.7 up down incorrect
TBT.US ProShares UltraShort 20+ Year Treasury 20191108 0 27.05 27.2 26.74 26.78 1972168 26.5594 down down correct
TBX.US ProShares Trust 20191108 0 26.6691 26.695 26.63 26.695 2120 26.6002 up down incorrect
TDTF.US FlexShares iBoxx 5 20191108 0 25.34 25.4099 25.34 25.39 37206 23.893 up up correct
TDTT.US FlexShares Trust 20191108 0 24.52 24.56 24.5172 24.55 76379 23.1118 up up correct
TECL.US Direxion Shares ETF Trust 20191108 0 196.27 200.808 193.88 200.808 1863170 19.8528 up up correct
TECS.US Direxion Shares ETF Trust 20191108 0 8.99 9.0785 8.75 8.75 881619 870.9559 down down correct
TERM.US EquityCompass Tactical Risk Manager ETF 20191108 0 18.58 18.65 18.58 18.65 1833 18.0743 up up correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20191108 0 50.3 50.31 50.2 50.2 134670 48.1644 down down correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20191108 0 50.233 50.24 50.23 50.24 25894 49.8276 up down incorrect
THCX.US The Cannabis ETF 20191108 0 14.77 15.57 14.75 15.52 35000 14.3437 up down incorrect
THD.US iShares MSCI Thailand ETF 20191108 0 90.07 90.29 89.96 90.2 116679 84.8023 up up correct
TIP.US iShares TIPS Bond ETF 20191108 0 115.41 115.6538 115.395 115.56 742239 109.1474 up up correct
TIPX.US SPDR Bloomberg Barclays 1 20191108 0 19.4779 19.5099 19.4752 19.5 3100 18.305 up down incorrect
TIPZ.US PIMCO ETF Trust 20191108 0 59.4 59.48 59.3901 59.48 3662 55.8151 up up correct
TLH.US iShares Trust 20191108 0 143.79 144.4 143.64 143.65 96068 137.3443 down up incorrect
TLTD.US FlexShares Morningstar Developed Markets ex 20191108 0 63.543 63.67 63.46 63.59 14863 59.2244 up down incorrect
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20191108 0 51.3014 51.3489 51.15 51.18 15127 48.0022 down down correct
TMF.US Direxion Shares ETF Trust 20191108 0 25.79 26.24 25.58 25.68 853594 24.5381 down down correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20191108 0 12.15 12.2363 11.93 12.19 111481 121.2187 up up correct
TNA.US Direxion Shares ETF Trust 20191108 0 62.82 64.01 62.45 63.78 1669648 63.5694 up down incorrect
TOK.US iShares MSCI Kokusai ETF 20191108 0 71.37 71.54 71.37 71.444 524 68.3888 up up correct
TOLZ.US ProShares Trust 20191108 0 44.73 44.87 44.73 44.8154 9632 41.5895 up up correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20191108 0 48.75 48.77 48.69 48.7 235588 45.6451 down down correct
TPAY.US Managed Portfolio Series 20191108 0 31.03 31.03 31.03 31.03 0 30.4217
TPHD.US Timothy Plan High Dividend Stock ETF 20191108 0 26.38 26.49 26.31 26.49 28800 25.2151 up up correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20191108 0 29.2 29.72 28.96 29.1341 8403 28.9903 down down correct
TPYP.US Tortoise North American Pipeline Fund 20191108 0 22.36 22.42 22.26 22.4 116216 19.9243 up up correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20191108 0 26.108 26.206 26.108 26.206 7500 25.8081 up up correct
TTT.US ProShares Trust 20191108 0 17.03 17.16 16.68 17.12 224905 67.9318 up up correct
TWM.US ProShares UltraShort Russell2000 20191108 0 13.87 13.92 13.7 13.72 368648 54.6674 down down correct
TYD.US Direxion Daily 7 20191108 0 51.1943 51.5598 51.07 51.07 3059 46.3762 down down correct
TYO.US Direxion Daily 7 20191108 0 11.0102 11.1781 11.0102 11.1781 1648 11.1252 up up correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20191108 0 40.85 41.1 40.09 40.23 2282171 320.7566 down down correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20191108 0 12.81 12.81 12.52 12.71 28920 21.3537 down up incorrect
UBR.US ProShares Ultra MSCI Brazil Capped 20191108 0 75.34 76.1762 72.8 72.9018 2229 72.8751 down down correct
UBT.US ProShares Trust 20191108 0 94.47 95.25 93.9592 93.9592 20401 46.6466 down down correct
UCC.US ProShares Trust 20191108 0 111.8982 111.8982 111.8982 111.8982 33 55.875
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20191108 0 14.44 14.5098 14.44 14.5098 100 14.5098 up up correct
UCO.US ProShares Ultra Bloomberg Crude Oil 20191108 0 17.32 18.13 17.07 18.1 3056584 452.5 up up correct
UCON.US First Trust Exchange 20191108 0 25.89 25.9 25.82 25.82 75226 24.3163 down down correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20191108 0 20.43 20.43 20.41 20.43 14526 20.1463
UDOW.US ProShares Trust 20191108 0 113.75 113.78 112.39 113.57 324612 56.2945 down down correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20191108 0 44.5855 44.5855 44.4229 44.4461 2056 40.4409 down down correct
UGA.US United States Gasoline Fund LP 20191108 0 30.55 31.22 30.35 31.1671 15449 31.1671 up down incorrect
UGE.US ProShares Ultra Consumer Goods 20191108 0 47.89 48.1105 47.89 48.1105 617 47.5012 up up correct
UGL.US ProShares Trust II 20191108 0 45.77 46.25 45.62 45.64 73887 45.64 down down correct
UITB.US VictoryShares USAA Core Intermediate 20191108 0 51.7 51.77 51.7 51.7147 12312 49.261 up up correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20191108 0 46 46.1689 46 46.1689 4672 42.8948 up up correct
UJB.US ProShares Ultra High Yield 20191108 0 71.6 71.6 71.4443 71.4443 527 67.6843 down down correct
ULE.US ProShares Trust II 20191108 0 13.41 13.43 13.4 13.4251 1235 13.4251 up up correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20191108 0 40.38 40.4 40.38 40.39 15581 39.4848 up up correct
ULTR.US IQ Ultra Short Duration ETF 20191108 0 50.075 50.075 50.075 50.075 0 48.4894
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20191108 0 52.2 52.3504 52.2 52.3504 6149 50.3963 up up correct
UMDD.US ProShares UltraPro MidCap400 20191108 0 110.41 112.15 110.41 112.11 3246 22.3134 up up correct
UMI.US USCF Midstream Energy Income Fund 20191108 0 27.2 27.2 27.2 27.2 100 25.439
UNG.US United States Natural Gas Fund LP 20191108 0 22.19 22.19 21.82 22.05 2570843 22.05 down down correct
UNL.US United States 12 Month Natural Gas Fund LP 20191108 0 9.4 9.46 9.4 9.46 1310 9.46 up up correct
UPRO.US ProShares UltraPro S&P500 20191108 0 60.93 61.625 60.497 61.61 2212107 61.3069 up up correct
UPV.US ProShares Ultra FTSE Europe 20191108 0 50.6 50.9559 50.52 50.9559 9379 50.8937 up up correct
UPW.US ProShares Ultra Utilities 20191108 0 63.56 64.07 63.06 63.4353 8769 61.4717 down down correct
URA.US Global X Funds 20191108 0 11.36 11.36 11.23 11.23 52098 10.9027 down down correct
URE.US ProShares Ultra Real Estate 20191108 0 82.93 83.76 82.88 82.9 5016 80.9882 down down correct
URTH.US iShares MSCI World ETF 20191108 0 95.63 95.81 95.425 95.76 31657 91.8497 up down incorrect
URTY.US ProShares Trust 20191108 0 74.35 75.741 74 75.5 171393 75.3943 up up correct
USAI.US Pacer American Energy Independence ETF 20191108 0 22.25 22.2588 22.2471 22.2588 1394 18.9311 up up correct
USCI.US United States Commodity Index Funds Trust 20191108 0 35.79 36.225 35.497 36.19 25892 36.19 up up correct
USD.US ProShares Ultra Semiconductors 20191108 0 54.59 55.63 54 55.62 19905 13.8274 up up correct
USDU.US WisdomTree Trust 20191108 0 27.87 27.92 27.87 27.9063 1170 26.9017 up up correct
USFR.US WisdomTree Trust 20191108 0 25.06 25.07 25.06 25.07 211778 24.9042 up up correct
USI.US Principal Ultra 20191108 0 25.005 25.005 25.005 25.005 0 24.0806
USL.US United States 12 Month Oil Fund LP 20191108 0 21.01 21.545 21.01 21.545 1265 21.545 up down incorrect
USO.US United States Oil Fund LP 20191108 0 11.73 12 11.64 11.99 24070826 95.92 up up correct
USRT.US iShares Core U.S. REIT ETF 20191108 0 54.54 54.6599 54.34 54.39 175200 50.6137 down down correct
USSG.US DBX ETF Trust 20191108 0 27.89 27.946 27.89 27.946 2400 27.1105 up up correct
UST.US ProShares Ultra 7 20191108 0 62.53 62.79 62.3493 62.3821 8539 61.6122 down down correct
USTB.US VictoryShares USAA Core Short 20191108 0 50.5795 50.6 50.5795 50.58 1337 48.3472 up down incorrect
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20191108 0 52.09 52.23 52.08 52.19 7858 50.7685 up up correct
UTES.US ETFis Series Trust I 20191108 0 39.26 39.57 39.14 39.272 8678 37.3536 up down incorrect
UTRN.US Vesper U.S. Large Cap Short 20191108 0 27 27.0324 26.94 27.0042 2459 23.6219 up down incorrect
UTSL.US Direxion Daily Utilities Bull 3X Shares 20191108 0 40.82 41.1658 40.18 40.56 50923 37.6551 down down correct
UUP.US Invesco DB US Dollar Index Trust 20191108 0 26.91 26.92 26.88 26.9 237363 26.3611 down down correct
UVDV.US Spinnaker ETF Series 20191108 0 3050 3050 91 91 186514 5.2298850574713E-5 down down correct
UWM.US ProShares Ultra Russell2000 20191108 0 70.18 71.0101 69.93 70.91 87883 35.3177 up up correct
UXI.US ProShares Ultra Industrials 20191108 0 84.25 84.6712 84.0323 84.6712 961 21.0016 up up correct
UYG.US ProShares Ultra Financials 20191108 0 50.3 50.44 49.8337 50.24 201509 47.2136 down down correct
UYM.US ProShares Ultra Basic Materials 20191108 0 60.7 61.0481 60.51 60.9266 1446 59.78 up up correct
VALQ.US American Century ETF Trust 20191108 0 42.09 42.28 42.01 42.2611 11176 40.2917 up up correct
VALT.US ETFMG Sit Ultra Short ETF 20191108 0 50.01 50.015 50.01 50.015 95000 49.6473 up up correct
VAW.US Vanguard Materials Index Fund ETF Shares 20191108 0 130.95 131.74 130.8473 131.68 47250 126.314 up up correct
VB.US Vanguard Small 20191108 0 159.22 160.14 158.95 160.14 282095 155.0892 up down incorrect
VBK.US Vanguard Small 20191108 0 187.35 188.735 187.1 188.68 88762 186.5565 up up correct
VBND.US ETF Series Solutions 20191108 0 50.4404 50.4444 50.34 50.38 8281 48.3461 down down correct
VBR.US Vanguard Small 20191108 0 133.75 134.27 133.2672 134.27 200703 128.216 up up correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20191108 0 182.77 182.9 182.051 182.85 40199 176.7581 up down incorrect
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20191108 0 155.09 155.44 154.62 155.14 64023 146.5287 up up correct
VDE.US Vanguard Energy Index Fund ETF Shares 20191108 0 79.49 79.7954 78.81 79.73 262727 71.8389 up up correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20191108 0 42.96 43.08 42.87 43.06 6063812 40.327 up up correct
VEGA.US AdvisorShares Trust 20191108 0 33.215 33.215 33.215 33.215 0 32.7909
VEGI.US iShares MSCI Global Agriculture Producers ETF 20191108 0 28.28 28.4905 28.28 28.4905 722 27.3297 up down incorrect
VEGN.US US Vegan Climate ETF 20191108 0 26.06 27.34 26.037 26.116 1800 25.6891 up up correct
VEU.US Vanguard FTSE All 20191108 0 52.44 52.55 52.33 52.55 1667275 49.2743 up up correct
VFH.US Vanguard Financials Index Fund ETF Shares 20191108 0 74.03 74.24 73.7 74.19 274417 70.4168 up up correct
VGFO.US Virtus WMC Global Factor Opportunities ETF 20191108 0 26.8597 26.8597 26.8597 26.8597 1 26.3309
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20191108 0 56.13 56.28 56 56.28 1969933 52.8768 up up correct
VGT.US Vanguard World Fund 20191108 0 228.27 230.2 227.46 230.2 341072 225.4856 up up correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20191108 0 175.75 177.3 175.56 177.29 131386 172.0718 up up correct
VIDI.US ETF Series Solutions 20191108 0 24.85 24.979 24.8456 24.915 9477 22.7991 up down incorrect
VIG.US Vanguard Specialized Funds 20191108 0 120.32 120.64 120.13 120.64 747487 115.7825 up up correct
VIOG.US Vanguard S&P Small 20191108 0 158.51 158.92 158.51 158.91 3000 155.8802 up up correct
VIOO.US Vanguard Admiral Funds 20191108 0 148.51 149.0952 148.19 149.09 32878 143.6691 up down incorrect
VIOV.US Vanguard S&P Small 20191108 0 135.87 136.505 135.57 136.31 12171 131.0518 up up correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20191108 0 153.27 153.88 153.05 153.81 54168 148.827 up up correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20191108 0 110.04 110.3211 109.92 110.3211 1936 104.8444 up up correct
VNLA.US Janus Henderson Short Duration Income ETF 20191108 0 49.73 49.8 49.73 49.78 84714 48.0287 up up correct
VNQ.US Vanguard Specialized Funds 20191108 0 91.21 91.695 90.91 91.09 7341608 84.0495 down down correct
VO.US Vanguard Mid 20191108 0 170.87 171.5 170.3 171.5 251394 165.5782 up up correct
VOE.US Vanguard Mid 20191108 0 115.75 116.25 115.199 116.25 138779 110.1342 up down incorrect
VOO.US Vanguard S&P 500 ETF 20191108 0 282.74 283.8 282 283.8 2329606 273.526 up down incorrect
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20191108 0 165.5 166.03 165.24 166.03 54046 162.6999 up up correct
VOOV.US Vanguard Admiral Funds 20191108 0 121.1 121.47 120.68 121.47 44653 115.1823 up up correct
VOT.US Vanguard Mid 20191108 0 150.35 150.7641 150 150.64 86212 148.6256 up up correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20191108 0 90.23 90.78 90.23 90.55 122862 88.6436 up up correct
VPC.US ETFis Series Trust I 20191108 0 24.9024 25.02 24.87 24.9229 21281 20.3043 up down incorrect
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20191108 0 69.62 69.78 69.41 69.74 253366 65.2932 up up correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20191108 0 137.18 137.62 136.311 136.97 243291 127.7107 down up incorrect
VRAI.US Virtus Real Asset Income ETF 20191108 0 25.005 25.04 24.95 25.002 36700 22.8876 down down correct
VRP.US Invesco Variable Rate Preferred ETF 20191108 0 25.68 25.75 25.68 25.71 705309 23.3723 up up correct
VSL.US Volshares Large Cap ETF 20191108 0 30.37 30.3939 30.3098 30.3098 17032 26.4794 down down correct
VSS.US Vanguard FTSE All 20191108 0 107.28 107.54 107.032 107.5 234924 100.5648 up up correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20191108 0 78.08 78.35 77.9 78.35 898379 74.8078 up up correct
VTEB.US Vanguard Tax 20191108 0 53.22 53.245 53.12 53.19 1117898 51.0849 down down correct
VTI.US Vanguard Index Funds 20191108 0 156.56 157.16 156.08 157.16 2132643 151.5786 up up correct
VTV.US Vanguard Value Index Fund ETF Shares 20191108 0 116.26 116.7 115.85 116.7 822821 109.7935 up down incorrect
VUG.US Vanguard Growth Index Fund ETF Shares 20191108 0 171.77 172.33 171.36 172.33 461705 169.4957 up up correct
VUSE.US Vident Core U.S. Equity Fund 20191108 0 32.62 32.694 32.495 32.694 7570 31.5522 up down incorrect
VV.US Vanguard Large 20191108 0 141.32 141.86 141 141.83 101366 136.7824 up down incorrect
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20191108 0 42.92 42.98 42.75 42.85 9168738 40.3532 down down correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20191108 0 120.31 121.01 120.18 120.99 153722 117.433 up up correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20191108 0 91.21 91.53 90.845 91.53 769701 85.0791 up down incorrect
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20191108 0 31.99 32.0169 31.7701 32.0169 1396 31.8724 up up correct
WBIF.US Absolute Shares Trust 20191108 0 27.395 27.5278 27.372 27.5278 8741 27.0455 up up correct
WBIG.US WBI BullBear Yield 3000 ETF 20191108 0 23.991 24.1635 23.99 24.1635 19805 23.5869 up up correct
WBII.US WBI BullBear Global Income ETF 20191108 0 25.3326 25.34 25.3037 25.34 21211 23.6569 up up correct
WBIL.US WBI BullBear Quality 3000 ETF 20191108 0 26.491 26.6374 26.48 26.6374 13023 26.4211 up up correct
WBIT.US WBI BullBear Trend Switch US 3000 Total Return ETF 20191108 0 21.006 21.05 20.981 21.03 33500 19.1705 up up correct
WBIY.US WBI Power Factor High Dividend ETF 20191108 0 26.02 26.1524 25.87 26.1524 10700 23.5639 up up correct
WDIV.US SPDR Index Shares Funds 20191108 0 69.87 69.9045 69.6675 69.9045 17510 62.3267 up up correct
WEAT.US Teucrium Wheat 20191108 0 5.42 5.5066 5.38 5.42 142352 5.42
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20191108 0 24.64 24.9 24.35 24.8872 2794 23.8321 up up correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20191108 0 253.7 254.4 250.9 250.9 3000 250.3395 down down correct
WIP.US SPDR FTSE International Government Inflation 20191108 0 54.22 54.29 54.07 54.07 13825 50.5983 down down correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20191108 0 22.0102 22.0102 22.0102 22.0102 0 20.4818
WPS.US iShares Trust 20191108 0 39.35 39.35 39.25 39.2951 6677 35.1372 down down correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20191108 0 37.27 37.33 37.21 37.23 12776 31.821 down down correct
WWJD.US Inspire International ESG ETF 20191108 0 26.95 28.45 26.697 26.697 5700 22.8228 down down correct
XAR.US SPDR S&P Aerospace & Defense ETF 20191108 0 108.96 110.28 108.96 109.96 82020 107.9275 up up correct
XBI.US SPDR S&P Biotech ETF 20191108 0 81.54 84.14 81 83.96 5247200 83.7589 up up correct
XBUY.US Amplify ETF Trust 20191108 0 26.754 26.754 26.7195 26.7195 150 26.662 down down correct
XCEM.US Columbia EM Core ex 20191108 0 27.7 27.7 27.67 27.67 7130 26.1433 down down correct
XDIV.US Metaurus Equity Component Trust 20191108 0 63.8431 63.8431 63.8431 63.8431 0 63.8431
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20191108 0 7.07 7.16 6.96 7.16 1092817 68.5567 up up correct
XHB.US SPDR S&P Homebuilders ETF 20191108 0 45.1 45.335 45.03 45.22 1566488 44.3922 up up correct
XHE.US SPDR Series Trust 20191108 0 80.91 81.43 80.91 81.38 17600 81.3757 up up correct
XHS.US SPDR Series Trust 20191108 0 68.58 68.77 68.4 68.77 2300 66.9566 up up correct
XITK.US SPDR Series Trust 20191108 0 107.11 108.134 107.11 108.074 2400 107.8592 up up correct
XLB.US Materials Select Sector SPDR Fund 20191108 0 59.8 60.18 59.75 60.17 2880141 57.5077 up up correct
XLC.US Communication Services Select Sector SPDR Fund 20191108 0 51.38 51.69 51.31 51.53 1537567 50.6099 up up correct
XLE.US The Select Sector SPDR Trust 20191108 0 60.57 60.77 60 60.69 10389848 53.8359 up down incorrect
XLF.US Financial Select Sector SPDR Fund 20191108 0 29.82 29.85 29.64 29.84 53810449 28.4348 up up correct
XLG.US Invesco S&P 500 Top 50 ETF 20191108 0 222.63 223.27 222.07 223.26 13774 216.6238 up up correct
XLI.US Industrial Select Sector SPDR Fund 20191108 0 81.48 81.76 81.23 81.76 6323390 78.6832 up up correct
XLK.US Technology Select Sector SPDR Fund 20191108 0 85.42 86.12 85.08 86.12 6286580 84.1341 up up correct
XLP.US Consumer Staples Select Sector SPDR Fund 20191108 0 60.77 60.95 60.56 60.76 7574243 57.1754 down down correct
XLRE.US The Real Estate Select Sector SPDR Fund 20191108 0 37.77 38.05 37.68 37.78 2612196 35.0372 up up correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20191108 0 31.96 32.138 31.96 32.138 8200 31.3597 up down incorrect
XLU.US The Select Sector SPDR Trust 20191108 0 61.82 62.09 61.48 61.75 15971627 57.3703 down down correct
XLV.US Health Care Select Sector SPDR Fund 20191108 0 94.38 95.15 94.27 95.13 7756856 91.7701 up up correct
XLY.US The Select Sector SPDR Trust 20191108 0 121.5 121.54 120.86 121.34 2074719 118.8784 down down correct
XME.US SPDR Series Trust 20191108 0 27.19 27.81 27.1 27.64 1552675 26.8956 up up correct
XMHQ.US Invesco S&P MidCap Quality ETF 20191108 0 52.08 52.08 52.08 52.08 0 50.9392
XMLV.US Invesco S&P MidCap Low Volatility ETF 20191108 0 52.75 52.91 52.68 52.79 235491 50.557 up up correct
XMMO.US Invesco S&P MidCap Momentum ETF 20191108 0 58.38 58.67 58.38 58.64 119600 57.8782 up up correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20191108 0 34.38 34.4 34.33 34.4 1800 33.4708 up up correct
XNTK.US SPDR NYSE Technology ETF 20191108 0 76.48 76.694 76.266 76.6914 11930 75.9528 up up correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20191108 0 22.47 22.9 22.177 22.84 21425746 86.7505 up down incorrect
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20191108 0 26.644 26.782 26.644 26.782 6400 26.4894 up up correct
XPH.US SPDR Series Trust 20191108 0 38.08 38.8 37.94 38.8 40943 38.1562 up up correct
XPP.US ProShares Ultra FTSE China 50 20191108 0 63.1148 63.24 62.64 62.915 4527 62.7735 down down correct
XRLV.US Invesco S&P 500 ex 20191108 0 39.87 39.8735 39.81 39.8722 5647 38.4618 up up correct
XRT.US SPDR S&P Retail ETF 20191108 0 44.74 44.8 44.32 44.47 4244662 42.9235 down down correct
XSD.US SPDR Series Trust 20191108 0 97.99 99.36 97.82 99.32 55833 98.6521 up up correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20191108 0 50.19 50.3504 50.16 50.24 229399 47.6986 up up correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20191108 0 37.55 37.66 37.55 37.64 5200 37.0453 up down incorrect
XSOE.US WisdomTree Emerging Markets ex 20191108 0 29.63 29.63 29.5329 29.59 27413 28.7493 down down correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20191108 0 32.82 32.82 32.58 32.66 5100 31.6423 down down correct
XSW.US SPDR S&P Software & Services ETF 20191108 0 96.41 97.23 96.05 97.2 9800 96.5524 up up correct
XTL.US SPDR Series Trust 20191108 0 68.24 69.09 68.24 69.05 8000 67.2832 up up correct
XTN.US SPDR S&P Transportation ETF 20191108 0 65.56 65.56 65.26 65.36 6800 63.8321 down down correct
XWEB.US SPDR S&P Internet ETF 20191108 0 78.32 78.57 78.25 78.27 8100 77.4805 down up incorrect
XYLD.US Global X Funds 20191108 0 49.94 50 49.72 49.97 13000 43.235 up up correct
YANG.US Direxion Shares ETF Trust 20191108 0 44.29 44.89 44.03 44.4 184206 44.2191 up up correct
YCL.US ProShares Ultra Yen 20191108 0 55.6769 55.6769 55.6769 55.6769 47 55.6769
YCS.US ProShares UltraShort Yen 20191108 0 76.76 76.76 76.49 76.5865 608 76.5865 down down correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20191108 0 20.23 20.35 19.93 20.15 1357144 19.743 down down correct
YLD.US Principal Exchange 20191108 0 40.4 40.44 40.3847 40.3847 1189 18.378 down down correct
YOLO.US AdvisorShares Trust 20191108 0 13.08 13.72 13.04 13.72 87300 12.444 up up correct
YXI.US ProShares Short FTSE China 50 20191108 0 18.6 18.7 18.6 18.6708 2828 18.6334 up down incorrect
YYY.US Amplify ETF Trust 20191108 0 17.69 17.75 17.69 17.74 41845 14.6309 up up correct
ZIG.US ETF Series Solutions 20191108 0 26.59 26.59 26.34 26.526 4500 26.4296 down down correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20191108 0 132.87 134.35 132.01 132.53 45862 127.9451 down down correct
ZSL.US ProShares Trust II 20191108 0 29.99 30.32 29.69 30.32 67129 121.28 up up correct
ZZZ.US TEST TICKER FOR UTP 20191108 0 19.52 19.66 19.25 19.4 238295 19.4 down down correct

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