CollectAI
close-nasdaq_etfs
2019/11/12
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AADR.US | AdvisorShares Dorsey Wright ADR ETF | 20191112 | 0 | 49.77 | 49.989 | 49.54 | 49.6878 | 5324 | 49.1791 | down | down | correct |
| AAXJ.US | iShares MSCI All Country Asia ex Japan ETF | 20191112 | 0 | 70.64 | 70.73 | 70.33 | 70.47 | 2760219 | 67.3075 | down | down | correct |
| ACWI.US | iShares Trust | 20191112 | 0 | 76.97 | 77.1883 | 76.81 | 76.94 | 1860647 | 73.5521 | down | down | correct |
| ACWX.US | iShares MSCI ACWI ex U.S. ETF | 20191112 | 0 | 48.18 | 48.25 | 48.05 | 48.14 | 863573 | 45.2173 | down | down | correct |
| ADRE.US | Invesco BLDRS Emerging Markets 50 ADR Index Fund | 20191112 | 0 | 41.33 | 41.35 | 41.3087 | 41.3087 | 2237 | 39.606 | down | down | correct |
| AGNG.US | Global X Aging Population ETF | 20191112 | 0 | 22.89 | 22.992 | 22.89 | 22.968 | 13400 | 22.7173 | up | up | correct |
| AGZD.US | WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund | 20191112 | 0 | 47.9839 | 48.07 | 47.9005 | 48.0684 | 4121 | 46.008 | up | up | correct |
| AIA.US | iShares Trust | 20191112 | 0 | 62.6 | 62.67 | 62.3434 | 62.43 | 16372 | 59.7961 | down | up | incorrect |
| AIQ.US | Global X Artificial Intelligence & Technology ETF | 20191112 | 0 | 16.92 | 17 | 16.92 | 16.92 | 10217 | 16.7641 | |||
| AIRR.US | First Trust Exchange | 20191112 | 0 | 28.83 | 28.9608 | 28.7952 | 28.84 | 2662 | 28.7404 | up | up | correct |
| ALTY.US | Global X Funds | 20191112 | 0 | 14.76 | 14.76 | 14.7109 | 14.7312 | 3827 | 12.2812 | down | down | correct |
| ANGL.US | VanEck Vectors ETF Trust | 20191112 | 0 | 29.23 | 29.28 | 29.19 | 29.2 | 167431 | 26.512 | down | down | correct |
| ASET.US | FlexShares Real Assets Allocation Index Fund | 20191112 | 0 | 30.0414 | 30.0414 | 30.0214 | 30.0214 | 2364 | 28.186 | down | down | correct |
| BBH.US | VanEck Vectors Biotech ETF | 20191112 | 0 | 130.89 | 132.19 | 130.89 | 131.84 | 9087 | 130.6842 | up | up | correct |
| BFIT.US | Global X Health & Wellness ETF | 20191112 | 0 | 20.97 | 21.03 | 20.96 | 20.96 | 2400 | 20.7687 | down | up | incorrect |
| BGRN.US | iShares Trust | 20191112 | 0 | 54.54 | 54.54 | 54.41 | 54.53 | 5287 | 52.1732 | down | down | correct |
| BIB.US | ProShares Ultra Nasdaq Biotechnology | 20191112 | 0 | 51.78 | 52.85 | 51.44 | 52.09 | 121991 | 52.09 | up | up | correct |
| BICK.US | First Trust BICK Index Fund | 20191112 | 0 | 27.28 | 27.31 | 27.12 | 27.1915 | 12445 | 26.1378 | down | down | correct |
| BIS.US | ProShares UltraShort Nasdaq Biotechnology | 20191112 | 0 | 16.33 | 16.33 | 15.89 | 16.14 | 70271 | 64.247 | down | down | correct |
| BJK.US | VanEck Vectors Gaming ETF | 20191112 | 0 | 40.1795 | 40.1795 | 39.97 | 39.992 | 981 | 38.3355 | down | up | incorrect |
| BLCN.US | Siren ETF Trust | 20191112 | 0 | 24.44 | 24.53 | 24.368 | 24.47 | 6161 | 24.0756 | up | up | correct |
| BND.US | Vanguard Bond Index Funds | 20191112 | 0 | 83.47 | 83.546 | 83.38 | 83.49 | 3072659 | 79.7209 | up | up | correct |
| BNDW.US | Vanguard Total World Bond ETF | 20191112 | 0 | 79.27 | 79.32 | 79.2243 | 79.3 | 8084 | 75.0025 | up | up | correct |
| BNDX.US | Vanguard Total International Bond Index Fund ETF Shares | 20191112 | 0 | 57.78 | 57.83 | 57.74 | 57.82 | 831572 | 53.794 | up | up | correct |
| BOTZ.US | Global X Robotics & Artificial Intelligence ETF | 20191112 | 0 | 21.54 | 21.65 | 21.49 | 21.56 | 359898 | 21.4356 | up | up | correct |
| BSAE.US | Invesco BulletShares (R) 2021 USD Emerging Markets Debt ETF | 20191112 | 0 | 25.58 | 25.58 | 25.58 | 25.58 | 66 | 24.1796 | |||
| BSBE.US | Invesco BulletShares (R) 2022 USD Emerging Markets Debt ETF | 20191112 | 0 | 25.99 | 26.035 | 25.98 | 26.035 | 2444 | 24.2576 | up | up | correct |
| BSCE.US | Invesco BulletShares 2023 USD Emerging Markets Debt ETF | 20191112 | 0 | 26.245 | 26.245 | 26.245 | 26.245 | 61 | 24.3684 | |||
| BSCL.US | Invesco BulletShares 2021 Corporate Bond ETF | 20191112 | 0 | 21.26 | 21.26 | 21.22 | 21.25 | 262403 | 20.478 | down | up | incorrect |
| BSCM.US | Invesco BulletShares 2022 Corporate Bond ETF | 20191112 | 0 | 21.48 | 21.48 | 21.44 | 21.47 | 430943 | 20.4276 | down | down | correct |
| BSCN.US | Invesco BulletShares 2023 Corporate Bond ETF | 20191112 | 0 | 21.25 | 21.26 | 21.21 | 21.23 | 176735 | 20.2541 | down | down | correct |
| BSCO.US | Invesco Exchange | 20191112 | 0 | 21.36 | 21.36 | 21.31 | 21.35 | 130594 | 20.3122 | down | down | correct |
| BSCP.US | Invesco BulletShares 2025 Corporate Bond ETF | 20191112 | 0 | 21.33 | 21.33 | 21.2781 | 21.3 | 212864 | 20.2734 | down | down | correct |
| BSCQ.US | Invesco BulletShares 2026 Corporate Bond ETF | 20191112 | 0 | 20.41 | 20.41 | 20.34 | 20.4 | 31834 | 19.4066 | down | down | correct |
| BSCR.US | Invesco BulletShares 2027 Corporate Bond ETF | 20191112 | 0 | 20.79 | 20.79 | 20.755 | 20.765 | 83456 | 19.7055 | down | up | incorrect |
| BSCS.US | Invesco BulletShares 2028 Corporate Bond ETF | 20191112 | 0 | 21.8041 | 21.8158 | 21.781 | 21.795 | 22911 | 20.6329 | down | down | correct |
| BSCT.US | Invesco BulletShares 2029 Corporate Bond ETF | 20191112 | 0 | 19.97 | 20 | 19.955 | 19.975 | 5500 | 19.0224 | up | up | correct |
| BSDE.US | Invesco BulletShares (R) 2024 Emerging Markets Debt ETF | 20191112 | 0 | 26.61 | 26.62 | 26.58 | 26.59 | 1940 | 24.6141 | down | down | correct |
| BSJL.US | Invesco BulletShares 2021 High Yield Corporate Bond ETF | 20191112 | 0 | 24.56 | 24.56 | 24.53 | 24.54 | 194316 | 23.0808 | down | down | correct |
| BSJM.US | Invesco BulletShares 2022 High Yield Corporate Bond ETF | 20191112 | 0 | 24.27 | 24.2939 | 24.26 | 24.27 | 152874 | 22.3162 | |||
| BSJN.US | Invesco BulletShares 2023 High Yield Corporate Bond ETF | 20191112 | 0 | 25.91 | 25.93 | 25.9 | 25.91 | 54117 | 23.6001 | |||
| BSJO.US | Invesco BulletShares 2024 High Yield Corporate Bond ETF | 20191112 | 0 | 25.11 | 25.13 | 25.08 | 25.12 | 22714 | 22.8236 | up | up | correct |
| BSJP.US | Invesco BulletShares 2025 High Yield Corporate Bond ETF | 20191112 | 0 | 24.57 | 24.57 | 24.5049 | 24.52 | 8641 | 22.0835 | down | down | correct |
| BSJQ.US | Invesco BulletShares 2026 High Yield Corporate Bond ETF | 20191112 | 0 | 25.8 | 25.81 | 25.7858 | 25.79 | 9123 | 23.2936 | down | down | correct |
| BSJR.US | Invesco BulletShares 2027 High Yield Corporate Bond ETF | 20191112 | 0 | 25.175 | 25.175 | 25.175 | 25.175 | 1400 | 22.7512 | |||
| BSML.US | Invesco Exchange | 20191112 | 0 | 25.064 | 25.064 | 25.064 | 25.064 | 4900 | 24.76 | |||
| BSMM.US | Invesco Exchange | 20191112 | 0 | 25.036 | 25.036 | 25.036 | 25.036 | 0 | 24.6706 | |||
| BSMN.US | Invesco Exchange | 20191112 | 0 | 25.07 | 25.07 | 25.07 | 25.07 | 0 | 24.6622 | |||
| BSMO.US | Invesco Exchange | 20191112 | 0 | 25.02 | 25.02 | 25.02 | 25.02 | 0 | 24.8594 | |||
| BSMP.US | Invesco Exchange | 20191112 | 0 | 24.902 | 24.902 | 24.902 | 24.902 | 1100 | 24.3326 | |||
| BSMQ.US | Invesco Exchange | 20191112 | 0 | 24.821 | 24.821 | 24.821 | 24.821 | 100 | 24.077 | |||
| BSMR.US | Invesco Exchange | 20191112 | 0 | 24.87 | 24.87 | 24.87 | 24.87 | 0 | 24.1771 | |||
| BSMS.US | Invesco Exchange | 20191112 | 0 | 24.75 | 24.75 | 24.75 | 24.75 | 8000 | 24.3505 | |||
| BSMT.US | Invesco Exchange | 20191112 | 0 | 24.62 | 24.62 | 24.62 | 24.62 | 0 | 23.7667 | |||
| BTEC.US | Principal Healthcare Innovators Index ETF | 20191112 | 0 | 33.8554 | 33.8554 | 33.8554 | 33.8554 | 271 | 33.7327 | |||
| BUG.US | Global X Funds | 20191112 | 0 | 16.4 | 16.57 | 16.4 | 16.57 | 1400 | 16.4275 | up | up | correct |
| CACG.US | Legg Mason ETF Investment Trust | 20191112 | 0 | 33.05 | 33.17 | 32.96 | 33.04 | 8266 | 31.7139 | down | down | correct |
| CARZ.US | First Trust NASDAQ Global Auto Index Fund | 20191112 | 0 | 34.78 | 34.89 | 34.78 | 34.82 | 7182 | 33.4732 | up | up | correct |
| CATH.US | Global X S&P 500 Catholic Values ETF | 20191112 | 0 | 38.07 | 38.1723 | 38.04 | 38.06 | 4848 | 37.091 | down | down | correct |
| CDC.US | Victory Portfolios II | 20191112 | 0 | 48.12 | 48.1698 | 47.887 | 47.9521 | 81433 | 44.9817 | down | down | correct |
| CDL.US | Victory Portfolios II | 20191112 | 0 | 49.5206 | 49.7193 | 49.44 | 49.544 | 22103 | 46.048 | up | up | correct |
| CEY.US | VictoryShares Emerging Market High Div Volatility Wtd ETF | 20191112 | 0 | 23.3362 | 23.3362 | 23.2492 | 23.2492 | 4832 | 21.0136 | down | down | correct |
| CFA.US | VictoryShares US 500 Volatility Wtd ETF | 20191112 | 0 | 54.45 | 54.64 | 54.4048 | 54.51 | 24714 | 52.9613 | up | up | correct |
| CFO.US | Victory Portfolios II | 20191112 | 0 | 50.65 | 50.914 | 50.65 | 50.76 | 89918 | 49.4948 | up | up | correct |
| CHNA.US | ETF Series Solutions | 20191112 | 0 | 24.9 | 24.92 | 24.552 | 24.59 | 29745 | 24.4308 | down | down | correct |
| CIBR.US | First Trust Exchange | 20191112 | 0 | 29.64 | 29.92 | 29.64 | 29.88 | 851723 | 29.1134 | up | up | correct |
| CID.US | VictoryShares International High Div Volatility Wtd ETF | 20191112 | 0 | 33.07 | 33.1394 | 33.06 | 33.113 | 5478 | 30.068 | up | up | correct |
| CIL.US | Victory Portfolios II | 20191112 | 0 | 38.89 | 38.89 | 38.89 | 38.89 | 1809 | 36.9481 | |||
| CIZ.US | VictoryShares Developed Enhanced Volatility Wtd ETF | 20191112 | 0 | 32.5601 | 32.62 | 32.5198 | 32.56 | 34465 | 30.9539 | down | down | correct |
| CLOU.US | Global X Funds | 20191112 | 0 | 14.91 | 15.01 | 14.88 | 14.96 | 99269 | 14.9528 | up | up | correct |
| CLRG.US | IndexIQ ETF Trust | 20191112 | 0 | 26.16 | 26.27 | 26.16 | 26.205 | 28480 | 25.314 | up | up | correct |
| CNCR.US | Loncar Cancer Immunotherapy ETF | 20191112 | 0 | 20.54 | 20.8422 | 20.54 | 20.6808 | 11948 | 20.4952 | up | up | correct |
| COMT.US | iShares GSCI Commodity Dynamic Roll Strategy ETF | 20191112 | 0 | 32.4 | 32.54 | 32.4 | 32.41 | 19002 | 26.6032 | up | up | correct |
| CSA.US | Victory Portfolios II | 20191112 | 0 | 48.6592 | 48.6592 | 48.6592 | 48.6592 | 526 | 47.0577 | |||
| CSB.US | VictoryShares US Small Cap High Div Volatility Wtd ETF | 20191112 | 0 | 46.86 | 46.86 | 46.529 | 46.529 | 3891 | 42.588 | down | down | correct |
| CSF.US | VictoryShares US Discovery Enhanced Volatility Wtd ETF | 20191112 | 0 | 38.711 | 38.8702 | 38.67 | 38.6903 | 43218 | 37.5747 | down | down | correct |
| CSML.US | IQ Chaikin U.S. Small Cap ETF | 20191112 | 0 | 26.97 | 27.03 | 26.91 | 26.91 | 3976 | 26.3096 | down | down | correct |
| CXSE.US | WisdomTree Trust | 20191112 | 0 | 77.25 | 77.5033 | 77.1599 | 77.2158 | 8523 | 38.0552 | down | down | correct |
| DALI.US | First Trust Dorsey Wright DALI 1 ETF | 20191112 | 0 | 20.32 | 20.32 | 20.2796 | 20.31 | 81195 | 19.9284 | down | down | correct |
| DAX.US | Global X DAX Germany ETF | 20191112 | 0 | 27.79 | 27.7951 | 27.75 | 27.75 | 1612 | 26.6687 | down | down | correct |
| DDIV.US | First Trust Dorsey Wright Momentum & Dividend ETF | 20191112 | 0 | 26.15 | 26.15 | 26 | 26.0199 | 6628 | 24.2817 | down | down | correct |
| DGRE.US | WisdomTree Emerging Markets Quality Dividend Growth Fund | 20191112 | 0 | 24.76 | 24.76 | 24.55 | 24.61 | 5802 | 23.3068 | down | down | correct |
| DGRS.US | WisdomTree Trust | 20191112 | 0 | 37.33 | 37.52 | 37.27 | 37.304 | 9846 | 35.2579 | down | down | correct |
| DGRW.US | WisdomTree U.S. Quality Dividend Growth Fund | 20191112 | 0 | 47.07 | 47.23 | 46.96 | 47.08 | 208917 | 44.9378 | up | up | correct |
| DRIV.US | Global X Funds | 20191112 | 0 | 14.45 | 14.47 | 14.3704 | 14.3704 | 8735 | 14.2113 | down | down | correct |
| DSLV.US | VelocityShares 3x Inverse Silver ETN Linked to the S&P GSCI Silver Index ER | 20191112 | 0 | 19.54 | 20.021 | 19.3999 | 19.45 | 233860 | 19.45 | down | down | correct |
| DVLU.US | First Trust Dorsey Wright Momentum & Value ETF | 20191112 | 0 | 19.39 | 19.41 | 19.35 | 19.35 | 5998 | 18.667 | down | down | correct |
| DVOL.US | First Trust Exchange | 20191112 | 0 | 21.69 | 21.82 | 21.6697 | 21.67 | 33066 | 21.2019 | down | down | correct |
| DVY.US | iShares Trust | 20191112 | 0 | 103.73 | 103.89 | 103.32 | 103.62 | 287229 | 95.184 | down | up | incorrect |
| DWAS.US | Invesco DWA SmallCap Momentum ETF | 20191112 | 0 | 52.36 | 52.4407 | 52.23 | 52.23 | 11410 | 51.9211 | down | down | correct |
| DWMC.US | AdvisorShares Trust | 20191112 | 0 | 22.319 | 22.319 | 22.319 | 22.319 | 100 | 22.208 | |||
| DWPP.US | First Trust Dorsey Wright People's Portfolio ETF | 20191112 | 0 | 32.22 | 32.22 | 32.03 | 32.13 | 6072 | 31.598 | down | down | correct |
| DWSH.US | AdvisorShares Dorsey Wright Short ETF | 20191112 | 0 | 24.29 | 24.465 | 24.0376 | 24.3947 | 25887 | 24.3615 | up | up | correct |
| DXGE.US | WisdomTree Germany Hedged Equity Fund | 20191112 | 0 | 32.3 | 32.3 | 32.26 | 32.275 | 701 | 29.9606 | down | down | correct |
| DXJS.US | WisdomTree Trust | 20191112 | 0 | 43.07 | 43.1987 | 42.98 | 43.14 | 2972 | 40.1473 | up | down | incorrect |
| EBIZ.US | Global X Funds | 20191112 | 0 | 17.184 | 17.2 | 17.11 | 17.2 | 592 | 17.0941 | up | up | correct |
| ECOW.US | Pacer Emerging Markets Cash Cows 100 ETF | 20191112 | 0 | 25.42 | 25.42 | 25.42 | 25.42 | 0 | 22.1755 | |||
| EEMA.US | iShares MSCI Emerging Markets Asia ETF | 20191112 | 0 | 67.67 | 67.9477 | 67.51 | 67.55 | 4632 | 64.3505 | down | down | correct |
| EFAS.US | Global X MSCI SuperDividend EAFE ETF | 20191112 | 0 | 16.08 | 16.1624 | 16.08 | 16.16 | 10422 | 14.5823 | up | up | correct |
| EMB.US | iShares J.P. Morgan USD Emerging Markets Bond ETF | 20191112 | 0 | 112.29 | 112.305 | 111.99 | 112.04 | 2738234 | 102.7096 | down | down | correct |
| EMCB.US | WisdomTree Emerging Markets Corporate Bond Fund | 20191112 | 0 | 73 | 73.15 | 73 | 73.15 | 875 | 67.4018 | up | up | correct |
| EMIF.US | iShares Emerging Markets Infrastructure ETF | 20191112 | 0 | 30.46 | 30.48 | 30.18 | 30.24 | 8596 | 28.1065 | down | down | correct |
| EMXC.US | iShares MSCI Emerging Markets ex China ETF | 20191112 | 0 | 49.9673 | 49.9673 | 49.841 | 49.87 | 2302 | 46.909 | down | down | correct |
| ENZL.US | iShares MSCI New Zealand ETF | 20191112 | 0 | 53 | 53.265 | 52.895 | 52.97 | 96653 | 49.7135 | down | down | correct |
| EQRR.US | ProShares Equities for Rising Rates ETF | 20191112 | 0 | 42.62 | 42.62 | 42.62 | 42.62 | 166 | 40.4365 | |||
| ESGD.US | iShares ESG Aware MSCI EAFE ETF | 20191112 | 0 | 67.35 | 67.5 | 67.22 | 67.345 | 188712 | 63.8871 | down | up | incorrect |
| ESGE.US | iShares ESG Aware MSCI EM ETF | 20191112 | 0 | 34.46 | 34.491 | 34.2853 | 34.32 | 312331 | 32.3361 | down | down | correct |
| ESGU.US | iShares ESG Aware MSCI USA ETF | 20191112 | 0 | 68.35 | 68.58 | 68.215 | 68.319 | 35221 | 66.1861 | down | down | correct |
| ESPO.US | VanEck Vectors Video Gaming and eSports ETF | 20191112 | 0 | 35.2 | 35.36 | 35.2 | 35.2685 | 12781 | 33.9782 | up | up | correct |
| EUFN.US | iShares MSCI Europe Financials ETF | 20191112 | 0 | 18.83 | 18.9 | 18.789 | 18.84 | 604542 | 17.6235 | up | down | incorrect |
| EWJE.US | iShares Trust | 20191112 | 0 | 36.635 | 36.635 | 36.635 | 36.635 | 100 | 34.5846 | |||
| EWJV.US | iShares Trust | 20191112 | 0 | 26.668 | 26.668 | 26.668 | 26.668 | 100 | 24.8719 | |||
| EWZS.US | iShares MSCI Brazil Small | 20191112 | 0 | 17.42 | 17.4394 | 17.315 | 17.42 | 31426 | 16.4582 | |||
| FAAR.US | First Trust Exchange | 20191112 | 0 | 26.35 | 26.35 | 26.235 | 26.274 | 3913 | 23.677 | down | down | correct |
| FAB.US | First Trust Exchange | 20191112 | 0 | 56.5 | 56.66 | 56.225 | 56.225 | 3074 | 54.0363 | down | down | correct |
| FAD.US | First Trust Multi Cap Growth AlphaDEX Fund | 20191112 | 0 | 74.616 | 74.66 | 74.42 | 74.62 | 6243 | 74.0518 | up | up | correct |
| FALN.US | iShares Fallen Angels USD Bond ETF | 20191112 | 0 | 26.55 | 26.645 | 26.55 | 26.61 | 27352 | 24.0973 | up | up | correct |
| FBZ.US | First Trust Brazil AlphaDEX Fund | 20191112 | 0 | 16 | 16 | 15.79 | 15.9782 | 6972 | 13.4428 | down | down | correct |
| FCA.US | First Trust Exchange | 20191112 | 0 | 25.489 | 25.62 | 25.37 | 25.37 | 1657 | 22.9836 | down | up | incorrect |
| FCAL.US | First Trust Exchange | 20191112 | 0 | 53.0799 | 53.0799 | 53.07 | 53.075 | 1611 | 50.6977 | down | down | correct |
| FCEF.US | First Trust CEF Income Opportunity ETF | 20191112 | 0 | 22.49 | 22.49 | 22.4201 | 22.4424 | 11843 | 20.0197 | down | up | incorrect |
| FCVT.US | First Trust SSI Strategic Convertible Securities ETF | 20191112 | 0 | 31.87 | 31.92 | 31.85 | 31.89 | 15096 | 25.255 | up | down | incorrect |
| FDIV.US | First Trust Strategic Income ETF | 20191112 | 0 | 50.5196 | 50.59 | 50.44 | 50.4769 | 6291 | 46.1797 | down | down | correct |
| FDT.US | First Trust Exchange | 20191112 | 0 | 54.67 | 54.78 | 54.573 | 54.656 | 21514 | 50.6979 | down | down | correct |
| FEM.US | First Trust Emerging Markets AlphaDEX Fund | 20191112 | 0 | 24.56 | 24.56 | 24.39 | 24.43 | 57458 | 22.6626 | down | up | incorrect |
| FEMB.US | First Trust Emerging Markets Local Currency Bond ETF | 20191112 | 0 | 38.37 | 38.37 | 38.19 | 38.2437 | 10664 | 33.8492 | down | down | correct |
| FEMS.US | First Trust Exchange | 20191112 | 0 | 35.96 | 36.02 | 35.78 | 35.9 | 18173 | 32.0686 | down | up | incorrect |
| FEP.US | First Trust Europe AlphaDEX Fund | 20191112 | 0 | 36.21 | 36.311 | 36.18 | 36.19 | 51237 | 33.823 | down | down | correct |
| FEUZ.US | First Trust Exchange | 20191112 | 0 | 40.28 | 40.28 | 40.01 | 40.265 | 4339 | 38.4722 | down | down | correct |
| FEX.US | First Trust Large Cap Core AlphaDEX Fund | 20191112 | 0 | 62.94 | 63.21 | 62.861 | 62.97 | 54590 | 61.2522 | up | down | incorrect |
| FGM.US | First Trust Germany AlphaDEX Fund | 20191112 | 0 | 42.75 | 42.94 | 42.73 | 42.85 | 9135 | 41.5738 | up | up | correct |
| FID.US | First Trust S&P International Dividend Aristocrats ETF | 20191112 | 0 | 17.84 | 17.8462 | 17.8 | 17.82 | 4613 | 16.1953 | down | down | correct |
| FINX.US | Global X FinTech ETF | 20191112 | 0 | 29.08 | 29.2256 | 29.06 | 29.14 | 38010 | 29.14 | up | up | correct |
| FIXD.US | First Trust Exchange | 20191112 | 0 | 52.22 | 52.26 | 52.14 | 52.26 | 177565 | 49.1552 | up | down | incorrect |
| FJP.US | First Trust Japan AlphaDEX Fund | 20191112 | 0 | 51.32 | 51.32 | 51.122 | 51.24 | 6145 | 48.7234 | down | down | correct |
| FKU.US | First Trust United Kingdom AlphaDEX Fund | 20191112 | 0 | 38.09 | 38.09 | 38.09 | 38.09 | 209 | 35.739 | |||
| FLN.US | First Trust Latin America AlphaDEX Fund | 20191112 | 0 | 20.21 | 20.21 | 19.9976 | 20.18 | 41300 | 18.8131 | down | down | correct |
| FMB.US | First Trust Managed Municipal ETF | 20191112 | 0 | 55.18 | 55.18 | 55.1 | 55.16 | 120729 | 52.6865 | down | down | correct |
| FMHI.US | First Trust Exchange | 20191112 | 0 | 53.07 | 53.07 | 52.9694 | 52.9694 | 1909 | 49.5336 | down | down | correct |
| FNK.US | First Trust Mid Cap Value AlphaDEX Fund | 20191112 | 0 | 35.8 | 35.8 | 35.42 | 35.42 | 2516 | 34.004 | down | down | correct |
| FNX.US | First Trust Mid Cap Core AlphaDEX Fund | 20191112 | 0 | 70.67 | 70.9275 | 70.456 | 70.6 | 34744 | 68.6511 | down | down | correct |
| FNY.US | First Trust Mid Cap Growth AlphaDEX Fund | 20191112 | 0 | 46.02 | 46.26 | 45.9016 | 46.0195 | 31961 | 45.7831 | down | down | correct |
| FPA.US | First Trust Asia Pacific Ex | 20191112 | 0 | 28.2298 | 28.288 | 28.2298 | 28.288 | 717 | 25.9962 | up | up | correct |
| FPXE.US | First Trust IPOX Europe Equity Opportunities ETF | 20191112 | 0 | 20.4408 | 20.51 | 20.4212 | 20.51 | 3402 | 19.9586 | up | down | incorrect |
| FPXI.US | First Trust International Equity Opportunities ETF | 20191112 | 0 | 38.18 | 38.395 | 38.15 | 38.315 | 3033 | 37.9193 | up | up | correct |
| FSZ.US | First Trust Switzerland AlphaDEX Fund | 20191112 | 0 | 51.08 | 51.24 | 51.06 | 51.23 | 6979 | 49.4531 | up | up | correct |
| FTA.US | First Trust Large Cap Value AlphaDEX Fund | 20191112 | 0 | 54.51 | 54.718 | 54.3362 | 54.445 | 31773 | 51.977 | down | down | correct |
| FTC.US | First Trust Large Cap Growth AlphaDEX Fund | 20191112 | 0 | 70.28 | 70.5896 | 70.28 | 70.33 | 26188 | 69.7864 | up | down | incorrect |
| FTCS.US | First Trust Capital Strength ETF | 20191112 | 0 | 58.21 | 58.4 | 58.1 | 58.2 | 185688 | 56.7031 | down | down | correct |
| FTGC.US | First Trust Global Tactical Commodity Strategy Fund | 20191112 | 0 | 18.59 | 18.59 | 18.4973 | 18.54 | 13173 | 17.1438 | down | down | correct |
| FTHI.US | First Trust BuyWrite Income ETF | 20191112 | 0 | 22.67 | 22.67 | 22.5101 | 22.52 | 9731 | 20.3599 | down | down | correct |
| FTLB.US | First Trust Hedged BuyWrite Income ETF | 20191112 | 0 | 22.2035 | 22.2035 | 22.2035 | 22.2035 | 410 | 20.7518 | |||
| FTRI.US | First Trust Exchange | 20191112 | 0 | 11.81 | 11.81 | 11.7291 | 11.7291 | 234 | 10.2953 | down | down | correct |
| FTSL.US | First Trust Senior Loan Fund | 20191112 | 0 | 47.39 | 47.4352 | 47.355 | 47.42 | 148202 | 44.0017 | up | up | correct |
| FTSM.US | First Trust Enhanced Short Maturity ETF | 20191112 | 0 | 60.1 | 60.11 | 60.1 | 60.1 | 595392 | 58.9445 | |||
| FTXD.US | First Trust Nasdaq Retail ETF | 20191112 | 0 | 24.06 | 24.06 | 24.06 | 24.06 | 444 | 23.6305 | |||
| FTXH.US | First Trust Nasdaq Pharmaceuticals ETF | 20191112 | 0 | 21.2455 | 21.2455 | 21.2455 | 21.2455 | 143 | 20.7779 | |||
| FTXL.US | First Trust Nasdaq Semiconductor ETF | 20191112 | 0 | 38.99 | 39.2016 | 38.87 | 38.9176 | 17422 | 38.456 | down | down | correct |
| FTXO.US | First Trust Nasdaq Bank ETF | 20191112 | 0 | 27.48 | 27.59 | 27.3754 | 27.444 | 16637 | 25.8117 | down | down | correct |
| FTXR.US | First Trust Nasdaq Transportation ETF | 20191112 | 0 | 25.13 | 25.13 | 24.945 | 24.945 | 485 | 24.572 | down | up | incorrect |
| FV.US | First Trust Dorsey Wright Focus 5 ETF | 20191112 | 0 | 30.3 | 30.42 | 30.17 | 30.33 | 107574 | 30.1845 | up | up | correct |
| FVC.US | First Trust Dorsey Wright Dynamic Focus 5 ETF | 20191112 | 0 | 26.82 | 26.8907 | 26.79 | 26.845 | 24673 | 26.6528 | up | up | correct |
| FYC.US | First Trust Small Cap Growth AlphaDEX Fund | 20191112 | 0 | 45.18 | 45.3352 | 45.1423 | 45.19 | 12965 | 44.7072 | up | up | correct |
| FYT.US | First Trust Small Cap Value AlphaDEX Fund | 20191112 | 0 | 37.05 | 37.07 | 36.73 | 36.73 | 2877 | 35.6631 | down | down | correct |
| FYX.US | First Trust Exchange | 20191112 | 0 | 63.13 | 63.39 | 62.83 | 63.05 | 26195 | 61.6163 | down | down | correct |
| GENY.US | Principal Millennials Index ETF | 20191112 | 0 | 39.365 | 39.365 | 39.255 | 39.275 | 1410 | 38.6545 | down | up | incorrect |
| GIGE.US | SoFi Gig Economy ETF | 20191112 | 0 | 18.048 | 18.048 | 18.048 | 18.048 | 100 | 17.988 | |||
| GLDI.US | Credit Suisse X | 20191112 | 0 | 8.883 | 8.89 | 8.81 | 8.87 | 22642 | 6.8624 | down | down | correct |
| GNMA.US | iShares GNMA Bond ETF | 20191112 | 0 | 50.14 | 50.18 | 50.1203 | 50.16 | 6385 | 48.7986 | up | up | correct |
| GNOM.US | Global X Genomics & Biotechnology ETF | 20191112 | 0 | 13.53 | 13.61 | 13.53 | 13.562 | 2800 | 13.5439 | up | up | correct |
| GRID.US | First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund | 20191112 | 0 | 52.73 | 52.76 | 52.37 | 52.39 | 9128 | 51.4634 | down | down | correct |
| GXTG.US | Global X Funds | 20191112 | 0 | 26.027 | 26.027 | 25.835 | 25.87 | 2300 | 25.7075 | down | down | correct |
| HERD.US | Pacer Cash Cows Fund of Funds ETF | 20191112 | 0 | 25.494 | 25.494 | 25.45 | 25.45 | 300 | 24.1951 | down | up | incorrect |
| HERO.US | Global X Funds | 20191112 | 0 | 15.69 | 15.69 | 15.493 | 15.493 | 1300 | 15.377 | down | down | correct |
| HEWG.US | iShares Trust | 20191112 | 0 | 28.97 | 29.05 | 28.95 | 28.99 | 22613 | 27.7652 | up | up | correct |
| HLAL.US | Wahed FTSE USA Shariah ETF | 20191112 | 0 | 26.12 | 26.14 | 26.016 | 26.016 | 800 | 25.4317 | down | down | correct |
| HNDL.US | Strategy Shares | 20191112 | 0 | 24.1 | 24.1 | 24.08 | 24.0936 | 1701 | 20.6935 | down | down | correct |
| HYLS.US | First Trust Tactical High Yield ETF | 20191112 | 0 | 48.12 | 48.2 | 48.12 | 48.2 | 71394 | 42.9478 | up | up | correct |
| HYXE.US | iShares iBoxx $ High Yield ex Oil & Gas Corporate Bond ETF | 20191112 | 0 | 51.8 | 51.8479 | 51.7946 | 51.7946 | 2539 | 49.7346 | down | down | correct |
| HYXF.US | iShares ESG Advanced High Yield Corporate Bond ETF | 20191112 | 0 | 51.8 | 51.848 | 51.795 | 51.795 | 2500 | 46.4897 | down | down | correct |
| HYZD.US | WisdomTree Interest Rate Hedged High Yield Bond Fund | 20191112 | 0 | 23.06 | 23.15 | 22.98 | 22.98 | 327762 | 20.7117 | down | down | correct |
| IBB.US | iShares Biotechnology ETF | 20191112 | 0 | 110.02 | 111.33 | 109.822 | 110.38 | 2516855 | 109.8352 | up | up | correct |
| ICLN.US | iShares Global Clean Energy ETF | 20191112 | 0 | 10.7 | 10.71 | 10.605 | 10.61 | 957332 | 10.3575 | down | down | correct |
| IDLB.US | Invesco FTSE International Low Beta Equal Weight ETF | 20191112 | 0 | 28.28 | 28.28 | 28.28 | 28.28 | 2377 | 27.0891 | |||
| IEF.US | iShares 7 | 20191112 | 0 | 110.35 | 110.502 | 110.18 | 110.41 | 4446349 | 108.0153 | up | up | correct |
| IEI.US | iShares 3 | 20191112 | 0 | 125.59 | 125.7065 | 125.4906 | 125.65 | 955406 | 122.9979 | up | up | correct |
| IEUS.US | iShares MSCI Europe Small | 20191112 | 0 | 52.14 | 52.2284 | 52.12 | 52.134 | 4387 | 49.6263 | down | down | correct |
| IFGL.US | iShares International Developed Real Estate ETF | 20191112 | 0 | 30.01 | 30.01 | 29.9 | 29.94 | 98488 | 27.1814 | down | down | correct |
| IFV.US | First Trust Dorsey Wright International Focus 5 ETF | 20191112 | 0 | 19.87 | 19.87 | 19.6809 | 19.83 | 30872 | 18.9498 | down | down | correct |
| IGF.US | iShares Trust | 20191112 | 0 | 46.51 | 46.66 | 46.46 | 46.46 | 278158 | 43.5123 | down | up | incorrect |
| IGIB.US | iShares 5 | 20191112 | 0 | 57.49 | 57.52 | 57.43 | 57.47 | 2088843 | 54.2009 | down | down | correct |
| IGOV.US | iShares International Treasury Bond ETF | 20191112 | 0 | 49.71 | 49.827 | 49.565 | 49.67 | 64254 | 49.3571 | down | up | incorrect |
| IGSB.US | iShares 1 | 20191112 | 0 | 53.5 | 53.54 | 53.48 | 53.52 | 2304946 | 51.0609 | up | down | incorrect |
| IJT.US | iShares S&P Small | 20191112 | 0 | 184.93 | 185.898 | 184.45 | 184.67 | 40342 | 90.629 | down | down | correct |
| IMCV.US | iShares Morningstar Mid | 20191112 | 0 | 54.88 | 54.99 | 54.7433 | 54.79 | 11100 | 51.5559 | down | down | correct |
| INDY.US | iShares India 50 ETF | 20191112 | 0 | 37.51 | 37.51 | 37.31 | 37.36 | 54043 | 34.8343 | down | down | correct |
| INFR.US | Legg Mason Global Infrastructure ETF | 20191112 | 0 | 30.62 | 30.72 | 30.49 | 30.495 | 20436 | 28.5948 | down | down | correct |
| IPKW.US | Invesco International BuyBack Achievers ETF | 20191112 | 0 | 33.14 | 33.21 | 33.07 | 33.08 | 5259 | 30.0288 | down | down | correct |
| ISDX.US | Invesco RAFI Strategic Developed ex | 20191112 | 0 | 25.715 | 25.7266 | 25.6503 | 25.67 | 3773 | 23.8671 | down | down | correct |
| ISEM.US | Invesco RAFI Strategic Emerging Markets ETF | 20191112 | 0 | 25.4004 | 25.4004 | 25.39 | 25.39 | 856 | 23.5207 | down | down | correct |
| ISHG.US | iShares 1 | 20191112 | 0 | 78.11 | 78.11 | 78.045 | 78.045 | 283 | 77.0448 | down | down | correct |
| ISTB.US | iShares Core 1 | 20191112 | 0 | 50.27 | 50.28 | 50.25 | 50.25 | 1614100 | 48.1366 | down | up | incorrect |
| IUS.US | Invesco RAFI Strategic US ETF | 20191112 | 0 | 26.93 | 26.93 | 26.8243 | 26.8243 | 5613 | 25.707 | down | down | correct |
| IUSB.US | iShares Core Total USD Bond Market ETF | 20191112 | 0 | 51.81 | 51.88 | 51.8 | 51.87 | 186646 | 49.3859 | up | up | correct |
| IUSG.US | iShares Core S&P U.S. Growth ETF | 20191112 | 0 | 64.63 | 64.9 | 64.53 | 64.66 | 369897 | 63.1013 | up | down | incorrect |
| IUSS.US | Invesco RAFI Strategic US Small Company ETF | 20191112 | 0 | 24.19 | 24.19 | 24.0972 | 24.14 | 2356 | 23.6439 | down | down | correct |
| IUSV.US | iShares Core S&P U.S. Value ETF | 20191112 | 0 | 60.95 | 61.13 | 60.77 | 60.87 | 539917 | 57.6364 | down | down | correct |
| IXUS.US | iShares Core MSCI Total International Stock ETF | 20191112 | 0 | 60.46 | 60.54 | 60.31 | 60.42 | 356869 | 56.5703 | down | down | correct |
| JKI.US | iShares Morningstar Mid | 20191112 | 0 | 164.6424 | 164.9678 | 164.23 | 164.3704 | 3727 | 157.7607 | down | down | correct |
| JSML.US | Janus Henderson Small Cap Growth Alpha ETF | 20191112 | 0 | 45.56 | 45.56 | 44.8 | 45.28 | 19959 | 44.8701 | down | down | correct |
| KBWB.US | Invesco Exchange | 20191112 | 0 | 56.37 | 56.66 | 56.18 | 56.37 | 74198 | 52.846 | |||
| KBWD.US | Invesco KBW High Dividend Yield Financial ETF | 20191112 | 0 | 21.69 | 21.7392 | 21.6114 | 21.6864 | 50203 | 17.7452 | down | down | correct |
| KBWP.US | Invesco KBW Property & Casualty Insurance ETF | 20191112 | 0 | 71.23 | 71.46 | 70.85 | 71.46 | 6858 | 67.2581 | up | up | correct |
| KBWR.US | Invesco KBW Regional Banking ETF | 20191112 | 0 | 52.45 | 52.815 | 52.3231 | 52.49 | 12067 | 49.0724 | up | up | correct |
| KBWY.US | Invesco KBW Premium Yield Equity REIT ETF | 20191112 | 0 | 31.11 | 31.34 | 30.8749 | 30.88 | 84708 | 25.8039 | down | down | correct |
| KRMA.US | Global X Conscious Companies ETF | 20191112 | 0 | 22.87 | 22.87 | 22.67 | 22.7792 | 13782 | 22.2681 | down | down | correct |
| LDSF.US | First Trust Exchange | 20191112 | 0 | 20.52 | 20.52 | 20.473 | 20.52 | 39000 | 19.4865 | |||
| LEGR.US | First Trust Exchange | 20191112 | 0 | 30.8322 | 30.8399 | 30.73 | 30.7674 | 1768 | 29.7564 | down | down | correct |
| LMBS.US | First Trust Low Duration Opportunities ETF | 20191112 | 0 | 51.83 | 51.9143 | 51.8149 | 51.82 | 244187 | 49.4636 | down | down | correct |
| LNGR.US | Global X Aging Population ETF | 20191112 | 0 | 22.89 | 22.992 | 22.89 | 22.9677 | 13448 | 22.7428 | up | up | correct |
| LRGE.US | ClearBridge Large Cap Growth ESG ETF | 20191112 | 0 | 36.29 | 36.52 | 36.29 | 36.43 | 5577 | 35.731 | up | up | correct |
| LVHD.US | Legg Mason Low Volatility High Dividend ETF | 20191112 | 0 | 33.34 | 33.34 | 33.1451 | 33.19 | 56569 | 31.1358 | down | down | correct |
| MBB.US | iShares Trust | 20191112 | 0 | 107.9 | 107.9161 | 107.81 | 107.89 | 569870 | 104.2571 | down | down | correct |
| MCEF.US | First Trust Municipal CEF Income Opportunity ETF | 20191112 | 0 | 19.3354 | 19.35 | 19.26 | 19.3146 | 103475 | 17.8956 | down | up | incorrect |
| MCHI.US | iShares MSCI China ETF | 20191112 | 0 | 60.12 | 60.26 | 59.79 | 60 | 3325247 | 58.2224 | down | down | correct |
| MDIV.US | First Trust Multi | 20191112 | 0 | 18.57 | 18.6197 | 18.51 | 18.54 | 63868 | 16.3125 | down | down | correct |
| MILN.US | Global X Millennials Consumer ETF | 20191112 | 0 | 24.7 | 24.821 | 24.65 | 24.7 | 41539 | 24.5581 | |||
| NFTY.US | First Trust Exchange | 20191112 | 0 | 34.93 | 34.93 | 34.93 | 34.93 | 300 | 34.0686 | |||
| NXTG.US | First Trust Exchange | 20191112 | 0 | 53.58 | 53.5999 | 53.3327 | 53.43 | 33909 | 52.1172 | down | down | correct |
| ONEQ.US | Fidelity Nasdaq Composite Index ETF | 20191112 | 0 | 333.71 | 334.98 | 333.07 | 334.34 | 530350 | 32.6341 | up | up | correct |
| PDBC.US | Invesco Optimum Yield Diversified Commodity Strategy No K | 20191112 | 0 | 16.09 | 16.13 | 16.0335 | 16.11 | 777173 | 10.3266 | up | up | correct |
| PDEV.US | Principal International Multi | 20191112 | 0 | 25.49 | 25.49 | 25.49 | 25.49 | 0 | 24.5007 | |||
| PDP.US | Invesco DWA Momentum ETF | 20191112 | 0 | 61.36 | 61.689 | 61.35 | 61.48 | 126082 | 61.321 | up | up | correct |
| PEY.US | Invesco High Yield Equity Dividend Achievers ETF | 20191112 | 0 | 18.47 | 18.47 | 18.37 | 18.39 | 127192 | 16.6931 | down | down | correct |
| PEZ.US | Invesco DWA Consumer Cyclicals Momentum ETF | 20191112 | 0 | 53.2 | 53.33 | 53.0838 | 53.0838 | 7076 | 52.6274 | down | up | incorrect |
| PFF.US | iShares Preferred and Income Securities ETF | 20191112 | 0 | 36.99 | 37.1 | 36.9715 | 37.07 | 3006971 | 33.3504 | up | down | incorrect |
| PFI.US | Invesco DWA Financial Momentum ETF | 20191112 | 0 | 37.3506 | 37.4686 | 37.26 | 37.26 | 5732 | 35.851 | down | down | correct |
| PFM.US | Invesco Dividend Achievers ETF | 20191112 | 0 | 29.8 | 29.83 | 29.69 | 29.69 | 13477 | 28.332 | down | up | incorrect |
| PGJ.US | Invesco Golden Dragon China ETF | 20191112 | 0 | 40.16 | 40.2158 | 39.8593 | 39.99 | 14647 | 39.8175 | down | down | correct |
| PHO.US | Invesco Water Resources ETF | 20191112 | 0 | 36.65 | 36.88 | 36.6101 | 36.72 | 341385 | 36.4148 | up | up | correct |
| PID.US | Invesco International Dividend Achievers ETF | 20191112 | 0 | 16.46 | 16.5096 | 16.43 | 16.455 | 147156 | 15.1108 | down | down | correct |
| PIE.US | Invesco DWA Emerging Markets Momentum ETF | 20191112 | 0 | 18.679 | 18.735 | 18.6 | 18.65 | 245132 | 17.9949 | down | down | correct |
| PIO.US | Invesco Global Water ETF | 20191112 | 0 | 28.94 | 29.05 | 28.9 | 28.94 | 97608 | 28.2356 | |||
| PIZ.US | Invesco DWA Developed Markets Momentum ETF | 20191112 | 0 | 27.269 | 27.269 | 27.205 | 27.2295 | 12784 | 26.6765 | down | down | correct |
| PKW.US | Invesco BuyBack Achievers ETF | 20191112 | 0 | 67.39 | 67.6876 | 67.17 | 67.28 | 143164 | 65.2294 | down | down | correct |
| PLW.US | Invesco Exchange | 20191112 | 0 | 34.44 | 34.556 | 34.4 | 34.5109 | 88733 | 33.6709 | up | up | correct |
| PNQI.US | Invesco NASDAQ Internet ETF | 20191112 | 0 | 132.74 | 132.9351 | 132.32 | 132.69 | 7593 | 132.69 | down | down | correct |
| POTX.US | Global X Funds | 20191112 | 0 | 17.85 | 17.85 | 17.09 | 17.14 | 28700 | 15.9193 | down | down | correct |
| PPH.US | VanEck Vectors ETF Trust | 20191112 | 0 | 59.76 | 60.388 | 59.76 | 60.16 | 19389 | 58.103 | up | down | incorrect |
| PRFZ.US | Invesco FTSE RAFI US 1500 Small | 20191112 | 0 | 133.14 | 133.734 | 132.8101 | 133.08 | 15409 | 129.4488 | down | up | incorrect |
| PSC.US | Principal Exchange | 20191112 | 0 | 31.65 | 31.65 | 31.639 | 31.639 | 413 | 30.7322 | down | down | correct |
| PSCC.US | Invesco S&P SmallCap Consumer Staples ETF | 20191112 | 0 | 73.84 | 73.84 | 73.42 | 73.5699 | 3461 | 70.9179 | down | down | correct |
| PSCE.US | Invesco S&P SmallCap Energy ETF | 20191112 | 0 | 6.71 | 6.7744 | 6.5978 | 6.63 | 51653 | 6.5066 | down | down | correct |
| PSCF.US | Invesco S&P SmallCap Financials ETF | 20191112 | 0 | 56.455 | 56.583 | 56.35 | 56.35 | 1424 | 51.6404 | down | down | correct |
| PSCH.US | Invesco S&P SmallCap Health Care ETF | 20191112 | 0 | 117.02 | 118.3424 | 116.91 | 117.7684 | 18055 | 117.7684 | up | up | correct |
| PSCI.US | Invesco S&P SmallCap Industrials ETF | 20191112 | 0 | 70.99 | 71.104 | 70.99 | 71.036 | 929 | 69.796 | up | up | correct |
| PSCT.US | Invesco S&P SmallCap Information Technology ETF | 20191112 | 0 | 93.62 | 94.2384 | 93.62 | 93.77 | 54216 | 93.6027 | up | up | correct |
| PSCU.US | Invesco S&P SmallCap Utilities & Communication Services ETF | 20191112 | 0 | 51.3058 | 51.44 | 51.14 | 51.25 | 2268 | 48.6506 | down | down | correct |
| PSET.US | Principal Exchange | 20191112 | 0 | 39.5112 | 39.5112 | 39.45 | 39.46 | 26846 | 38.5655 | down | up | incorrect |
| PSL.US | Invesco Exchange | 20191112 | 0 | 70.09 | 70.49 | 70.09 | 70.48 | 6292 | 68.7653 | up | up | correct |
| PTF.US | Invesco Exchange | 20191112 | 0 | 73.05 | 73.3604 | 73.023 | 73.26 | 14750 | 73.26 | up | up | correct |
| PTH.US | Invesco DWA Healthcare Momentum ETF | 20191112 | 0 | 82.25 | 82.9057 | 82.25 | 82.55 | 8543 | 82.55 | up | up | correct |
| PUI.US | Invesco DWA Utilities Momentum ETF | 20191112 | 0 | 32.8 | 32.9283 | 32.74 | 32.86 | 49563 | 31.1051 | up | up | correct |
| PXI.US | Invesco DWA Energy Momentum ETF | 20191112 | 0 | 26.94 | 27.0866 | 26.6322 | 26.71 | 5247 | 25.6889 | down | down | correct |
| PY.US | Principal Exchange | 20191112 | 0 | 33.85 | 33.85 | 33.82 | 33.82 | 71750 | 31.762 | down | up | incorrect |
| PYZ.US | Invesco DWA Basic Materials Momentum ETF | 20191112 | 0 | 62.19 | 62.19 | 61.6937 | 61.8 | 2505 | 60.3978 | down | down | correct |
| QABA.US | First Trust NASDAQ ABA Community Bank Index Fund | 20191112 | 0 | 50.7 | 50.95 | 50.7 | 50.83 | 5116 | 48.0565 | up | down | incorrect |
| QAT.US | iShares MSCI Qatar ETF | 20191112 | 0 | 17.72 | 17.72 | 17.62 | 17.62 | 4294 | 16.6654 | down | down | correct |
| QCLN.US | First Trust NASDAQ Clean Edge Green Energy Index Fund | 20191112 | 0 | 22.6 | 22.87 | 22.57 | 22.65 | 42484 | 22.4732 | up | up | correct |
| QQEW.US | First Trust NASDAQ | 20191112 | 0 | 70.2 | 70.41 | 69.9544 | 70.1288 | 99350 | 69.5313 | down | down | correct |
| QQQ.US | Invesco QQQ Trust Series 1 | 20191112 | 0 | 201.13 | 202.21 | 200.82 | 201.54 | 14778280 | 198.7177 | up | up | correct |
| QQXT.US | First Trust NASDAQ | 20191112 | 0 | 55.9 | 56.07 | 55.9 | 55.94 | 4500 | 55.4805 | up | up | correct |
| QTEC.US | First Trust Exchange | 20191112 | 0 | 94.02 | 94.61 | 93.79 | 94.07 | 128356 | 93.2822 | up | up | correct |
| QYLD.US | Global X NASDAQ 100 Covered Call ETF | 20191112 | 0 | 23.25 | 23.26 | 23.22 | 23.25 | 515112 | 18.3293 | |||
| RDVY.US | First Trust Rising Dividend Achievers ETF | 20191112 | 0 | 34.54 | 34.6246 | 34.39 | 34.48 | 156094 | 33.269 | down | down | correct |
| RFDI.US | First Trust RiverFront Dynamic Developed International ETF | 20191112 | 0 | 58.53 | 58.67 | 58.46 | 58.52 | 5920 | 55.3472 | down | down | correct |
| RFEM.US | First Trust RiverFront Dynamic Emerging Markets ETF | 20191112 | 0 | 61.56 | 61.56 | 61.22 | 61.22 | 2327 | 57.2783 | down | down | correct |
| RFEU.US | First Trust RiverFront Dynamic Europe ETF | 20191112 | 0 | 60.36 | 60.36 | 60.182 | 60.182 | 1328 | 57.2441 | down | down | correct |
| RILYO.US | B Riley Financial Inc | 20191112 | 0 | 26.38 | 26.4 | 26 | 26.205 | 7600 | 22.8022 | down | down | correct |
| RING.US | iShares MSCI Global Gold Miners ETF | 20191112 | 0 | 21.3 | 21.5 | 21.011 | 21.47 | 154441 | 20.7512 | up | up | correct |
| RNDM.US | First Trust Exchange | 20191112 | 0 | 51.19 | 51.19 | 51.19 | 51.19 | 330 | 48.6139 | |||
| RNDV.US | First Trust US Equity Dividend Select ETF | 20191112 | 0 | 23.4552 | 23.4552 | 23.4552 | 23.4552 | 945 | 22.0685 | |||
| RNEM.US | First Trust Exchange | 20191112 | 0 | 50.79 | 50.79 | 50.39 | 50.39 | 514 | 47.152 | down | down | correct |
| RNLC.US | First Trust Large Cap US Equity Select ETF | 20191112 | 0 | 24.1 | 24.1 | 24.02 | 24.02 | 2100 | 23.1849 | down | down | correct |
| RNMC.US | First Trust Mid Cap US Equity Select ETF | 20191112 | 0 | 23.0694 | 23.0694 | 23.0694 | 23.0694 | 108 | 22.2835 | |||
| RNRG.US | Global X Renewable Energy Producers ETF | 20191112 | 0 | 13.7 | 13.7 | 13.561 | 13.655 | 18400 | 13.0575 | down | down | correct |
| RNSC.US | First Trust Small Cap US Equity Select ETF | 20191112 | 0 | 21.627 | 21.627 | 21.627 | 21.627 | 220 | 20.8592 | |||
| ROBT.US | First Trust Exchange | 20191112 | 0 | 33 | 33.09 | 32.9068 | 32.9136 | 4379 | 32.8119 | down | down | correct |
| RTH.US | VanEck Vectors ETF Trust | 20191112 | 0 | 119.08 | 119.6092 | 119.0403 | 119.24 | 19349 | 116.4774 | up | up | correct |
| SCZ.US | iShares MSCI EAFE Small | 20191112 | 0 | 60.34 | 60.48 | 60.295 | 60.4 | 578499 | 56.5186 | up | up | correct |
| SDG.US | iShares MSCI Global Impact ETF | 20191112 | 0 | 62.6985 | 62.6985 | 62.5711 | 62.5711 | 1304 | 60.4942 | down | down | correct |
| SDVY.US | First Trust Exchange | 20191112 | 0 | 21.66 | 21.68 | 21.5358 | 21.59 | 5590 | 20.8156 | down | down | correct |
| SHV.US | iShares Short Treasury Bond ETF | 20191112 | 0 | 110.54 | 110.56 | 110.54 | 110.555 | 1337345 | 109.3611 | up | up | correct |
| SHY.US | iShares Trust | 20191112 | 0 | 84.61 | 84.64 | 84.5938 | 84.63 | 2647807 | 83.3516 | up | up | correct |
| SKOR.US | FlexShares Credit | 20191112 | 0 | 52.15 | 52.15 | 52.0942 | 52.0942 | 12576 | 48.6417 | down | down | correct |
| SKYY.US | First Trust Exchange | 20191112 | 0 | 58.71 | 59.01 | 58.48 | 58.75 | 103400 | 58.1106 | up | up | correct |
| SLQD.US | iShares Trust | 20191112 | 0 | 50.96 | 50.96 | 50.94 | 50.96 | 81867 | 48.7158 | |||
| SLVO.US | Credit Suisse X | 20191112 | 0 | 6.698 | 6.8063 | 6.698 | 6.805 | 8776 | 4.2169 | up | down | incorrect |
| SMCP.US | AlphaMark Actively Managed Small Cap ETF | 20191112 | 0 | 24.327 | 24.327 | 24.304 | 24.304 | 608 | 23.8529 | down | down | correct |
| SMH.US | VanEck Vectors Semiconductor ETF | 20191112 | 0 | 133.25 | 133.96 | 132.45 | 132.95 | 2355048 | 129.3849 | down | up | incorrect |
| SNSR.US | Global X Internet of Things ETF | 20191112 | 0 | 22.71 | 22.77 | 22.6 | 22.678 | 41044 | 22.4224 | down | down | correct |
| SOCL.US | Global X Funds | 20191112 | 0 | 32.44 | 32.62 | 32.38 | 32.445 | 40745 | 32.445 | up | down | incorrect |
| SOXX.US | iShares Semiconductor ETF | 20191112 | 0 | 235.38 | 237.09 | 234.35 | 235.27 | 481393 | 230.1678 | down | down | correct |
| SPC.US | CrossingBridge Pre | 20191112 | 0 | 6.52 | 6.52 | 6.52 | 6.52 | 0 | 6.52 | |||
| SQLV.US | Legg Mason ETF Investment Trust | 20191112 | 0 | 27.36 | 27.36 | 27.36 | 27.36 | 156 | 26.5274 | |||
| SQQQ.US | ProShares Trust | 20191112 | 0 | 26.72 | 26.85 | 26.2942 | 26.56 | 10343063 | 131.7918 | down | down | correct |
| SRET.US | Global X SuperDividend REIT ETF | 20191112 | 0 | 15.14 | 15.16 | 15.065 | 15.07 | 245379 | 12.8126 | down | up | incorrect |
| SUSB.US | iShares ESG 1 | 20191112 | 0 | 25.3696 | 25.38 | 25.35 | 25.365 | 28612 | 24.453 | down | down | correct |
| SUSC.US | iShares ESG USD Corporate Bond ETF | 20191112 | 0 | 26.11 | 26.12 | 26.076 | 26.12 | 24323 | 24.8655 | up | up | correct |
| SUSL.US | iShares ESG MSCI USA Leaders ETF | 20191112 | 0 | 53.28 | 53.38 | 53.13 | 53.19 | 5600 | 51.3982 | down | down | correct |
| TDIV.US | First Trust NASDAQ Technology Dividend Index Fund | 20191112 | 0 | 42.25 | 42.3197 | 42.0039 | 42.14 | 73673 | 40.0458 | down | down | correct |
| TLT.US | iShares 20+ Year Treasury Bond ETF | 20191112 | 0 | 135.28 | 135.9499 | 134.788 | 135.62 | 5773630 | 131.1697 | up | down | incorrect |
| TQQQ.US | ProShares UltraPro QQQ | 20191112 | 0 | 73.52 | 74.72 | 73.2 | 73.95 | 32172920 | 36.9615 | up | up | correct |
| TUR.US | iShares Inc. | 20191112 | 0 | 25.83 | 25.87 | 25.75 | 25.8 | 219027 | 24.3972 | down | down | correct |
| TUSA.US | First Trust Total US Market AlphaDEX ETF | 20191112 | 0 | 35.0038 | 35.0038 | 34.91 | 34.91 | 477 | 34.0819 | down | down | correct |
| UAE.US | iShares MSCI UAE ETF | 20191112 | 0 | 13.7 | 13.7118 | 13.6503 | 13.6523 | 1801 | 12.2829 | down | up | incorrect |
| UFO.US | Procure ETF Trust II | 20191112 | 0 | 26.79 | 26.87 | 26.69 | 26.69 | 12200 | 26.1865 | down | down | correct |
| USIG.US | iShares Broad USD Investment Grade Corporate Bond ETF | 20191112 | 0 | 57.6 | 57.65 | 57.52 | 57.61 | 1615940 | 54.3827 | up | up | correct |
| USLB.US | Invesco Russell 1000 Low Beta Equal Weight ETF | 20191112 | 0 | 33.77 | 33.77 | 33.69 | 33.69 | 3466 | 32.1746 | down | down | correct |
| USMC.US | Principal U.S. Mega | 20191112 | 0 | 30.1981 | 30.22 | 30.0637 | 30.14 | 45355 | 29.0862 | down | down | correct |
| USOI.US | Credit Suisse X | 20191112 | 0 | 20.3 | 20.4 | 20.2195 | 20.33 | 14949 | 10.1171 | up | up | correct |
| VCIT.US | Vanguard Intermediate | 20191112 | 0 | 90.48 | 90.56 | 90.38 | 90.52 | 1661042 | 85.0374 | up | down | incorrect |
| VCLT.US | Vanguard Long | 20191112 | 0 | 98.88 | 99 | 98.5605 | 99 | 297385 | 92.2891 | up | up | correct |
| VCSH.US | Vanguard Scottsdale Funds | 20191112 | 0 | 80.86 | 80.86 | 80.78 | 80.85 | 932184 | 77.2404 | down | down | correct |
| VGIT.US | Vanguard Intermediate | 20191112 | 0 | 65.88 | 65.94 | 65.8184 | 65.92 | 125135 | 63.1786 | up | up | correct |
| VGLT.US | Vanguard Scottsdale Funds | 20191112 | 0 | 83 | 83.38 | 82.745 | 83.21 | 132438 | 79.6745 | up | down | incorrect |
| VGSH.US | Vanguard Short | 20191112 | 0 | 60.78 | 60.8 | 60.7631 | 60.78 | 1876924 | 59.1374 | |||
| VIGI.US | Vanguard International Dividend Appreciation Index Fund ETF Shares | 20191112 | 0 | 69.67 | 69.75 | 69.49 | 69.51 | 64513 | 63.3424 | down | down | correct |
| VMBS.US | Vanguard Mortgage | 20191112 | 0 | 53.13 | 53.13 | 53.08 | 53.1 | 1999551 | 51.3085 | down | down | correct |
| VNQI.US | Vanguard Global ex | 20191112 | 0 | 59.9 | 59.91 | 59.65 | 59.67 | 348038 | 52.1343 | down | down | correct |
| VONE.US | Vanguard Russell 1000 Index Fund ETF Shares | 20191112 | 0 | 141.51 | 142.07 | 141.32 | 141.64 | 13901 | 136.7593 | up | up | correct |
| VONG.US | Vanguard Scottsdale Funds | 20191112 | 0 | 171.4 | 172.2183 | 171.4 | 171.67 | 74072 | 42.1101 | up | up | correct |
| VONV.US | Vanguard Scottsdale Funds | 20191112 | 0 | 116.46 | 116.7548 | 116.11 | 116.27 | 74964 | 55.2311 | down | down | correct |
| VRIG.US | Invesco Actively Managed Exchange | 20191112 | 0 | 24.98 | 24.9893 | 24.97 | 24.98 | 70195 | 24.2736 | |||
| VSDA.US | VictoryShares Dividend Accelerator ETF | 20191112 | 0 | 34.85 | 34.8652 | 34.6967 | 34.71 | 22548 | 33.4926 | down | down | correct |
| VSMV.US | VictoryShares US Multi | 20191112 | 0 | 32.3375 | 32.3375 | 32.2414 | 32.2414 | 5769 | 30.9275 | down | down | correct |
| VTC.US | Vanguard Scottsdale Funds | 20191112 | 0 | 87.5 | 87.6 | 87.25 | 87.47 | 193884 | 82.6429 | down | down | correct |
| VTHR.US | Vanguard Russell 3000 Index Fund ETF Shares | 20191112 | 0 | 140.42 | 141 | 140.29 | 140.46 | 5927 | 135.7419 | up | up | correct |
| VTIP.US | Vanguard Malvern Funds | 20191112 | 0 | 49.2 | 49.21 | 49.18 | 49.2 | 406281 | 46.0822 | |||
| VTWG.US | Vanguard Russell 2000 Growth Index Fund ETF Shares | 20191112 | 0 | 147.6 | 148.25 | 147.16 | 147.54 | 3054 | 145.4422 | down | down | correct |
| VTWO.US | Vanguard Russell 2000 Index Fund ETF Shares | 20191112 | 0 | 127.77 | 128.52 | 127.45 | 127.69 | 164316 | 62.0861 | down | down | correct |
| VTWV.US | Vanguard Russell 2000 Value Index Fund ETF Shares | 20191112 | 0 | 108.8 | 109.43 | 108.71 | 108.79 | 5947 | 104.3964 | down | down | correct |
| VWOB.US | Vanguard Emerging Markets Government Bond Index Fund ETF Shares | 20191112 | 0 | 79.83 | 79.84 | 79.68 | 79.68 | 69474 | 72.6876 | down | down | correct |
| VXUS.US | Vanguard Total International Stock Index Fund ETF Shares | 20191112 | 0 | 54.17 | 54.26 | 54.054 | 54.1 | 1051608 | 50.6287 | down | down | correct |
| VYMI.US | Vanguard International High Dividend Yield Index Fund ETF Shares | 20191112 | 0 | 62.52 | 62.604 | 62.3642 | 62.41 | 143827 | 57.0925 | down | up | incorrect |
| WBND.US | Western Asset Total Return ETF | 20191112 | 0 | 27.11 | 27.1109 | 27.1001 | 27.1037 | 2334 | 84.8508 | down | down | correct |
| WINC.US | Legg Mason ETF Investment Trust | 20191112 | 0 | 25.713 | 25.713 | 25.7 | 25.7 | 700 | 24.004 | down | down | correct |
| WIZ.US | Alpha Architect Merlyn.AI Bull | 20191112 | 0 | 25.59 | 25.655 | 25.59 | 25.61 | 15600 | 25.3529 | up | up | correct |
| WOOD.US | iShares Global Timber & Forestry ETF | 20191112 | 0 | 65.26 | 65.51 | 65.065 | 65.1 | 90034 | 63.3441 | down | down | correct |
| XT.US | iShares Exponential Technologies ETF | 20191112 | 0 | 40.75 | 40.99 | 40.75 | 40.85 | 76443 | 39.8393 | up | up | correct |
| YLCO.US | Global X YieldCo & Renewable Energy Income ETF | 20191112 | 0 | 13.7 | 13.7 | 13.561 | 13.655 | 18434 | 13.655 | down | down | correct |
| YLDE.US | ClearBridge Dividend Strategy ESG ETF | 20191112 | 0 | 31.72 | 31.7203 | 31.72 | 31.7203 | 360 | 30.6804 | up | up | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.