CollectAI

close-nyse_etfs

2019/11/18

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAAU.US Goldman Sachs Physical Gold ETF 20191118 0 14.66 14.705 14.65 14.685 125474 14.685 up up correct
ACES.US ALPS Clean Energy ETF 20191118 0 32.09 32.09 32 32.0278 14017 31.3012 down down correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20191118 0 27.522 27.522 27.522 27.522 1 27.522
ACWF.US iShares MSCI Global Multifactor ETF 20191118 0 30.54 30.54 30.46 30.4767 12199 28.9166 down down correct
AFK.US VanEck Vectors Africa Index ETF 20191118 0 20.63 21.49 20.63 20.75 17583 17.9926 up up correct
AFTY.US Pacer Funds Trust 20191118 0 17.53 17.58 17.5 17.5779 25202 16.2754 up up correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20191118 0 112.56 112.646 112.52 112.62 6044518 107.8759 up down incorrect
AGGY.US WisdomTree Trust 20191118 0 52.13 52.1706 52.1155 52.14 202755 49.3118 up up correct
AGQ.US ProShares Trust II 20191118 0 28.94 29.1611 28.84 29.13 62222 29.13 up down incorrect
AGZ.US iShares Agency Bond ETF 20191118 0 115.88 116 115.88 115.94 17622 111.9186 up up correct
AIEQ.US AI Powered Equity ETF 20191118 0 27.32 27.48 27.32 27.4 18929 27.2195 up up correct
AIIQ.US AI Powered International Equity ETF 20191118 0 26.02 26.1 25.99 26.0706 1307 25.058 up up correct
AMJ.US JPMorgan Alerian MLP Index ETN 20191118 0 21.03 21.05 20.49 20.49 2515362 17.1184 down down correct
AMLP.US ALPS ETF Trust 20191118 0 8.03 8.03 7.83 7.84 26667141 32.055 down down correct
AMOM.US QRAFT AI 20191118 0 26.741 26.741 26.741 26.741 0 20.3724
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20191118 0 12.9698 12.9698 12.9698 12.9698 100 10.8164
AMZA.US InfraCap MLP ETF 20191118 0 4.29 4.29 4.15 4.19 1296330 30.5302 down down correct
AOA.US iShares Trust 20191118 0 56.79 56.89 56.72 56.85 35680 54.3045 up up correct
AOK.US iShares Core Conservative Allocation ETF 20191118 0 36 36.0556 35.9311 35.98 85687 34.4347 down down correct
AOM.US iShares Core Moderate Allocation ETF 20191118 0 39.74 39.816 39.74 39.76 141878 37.9979 up up correct
AOR.US iShares Trust 20191118 0 47.04 47.16 47.0309 47.14 83582 45.0197 up down incorrect
ARGT.US Global X Funds 20191118 0 22.22 22.22 21.77 21.79 60548 21.6496 down down correct
ARKF.US ARK ETF Trust 20191118 0 23.25 23.308 23.146 23.265 6800 22.8929 up up correct
ARKK.US ARK ETF Trust 20191118 0 47.41 47.5 47.01 47.4 278911 46.4817 down down correct
ARKW.US ARK Next Generation Internet ETF 20191118 0 54.27 54.6957 54.1145 54.47 74810 53.7718 up up correct
ASEA.US Global X Funds 20191118 0 16 16.111 15.9943 16.0551 2615 15.3202 up up correct
ASHR.US DBX ETF Trust 20191118 0 28.25 28.275 28.16 28.22 1350906 27.4688 down down correct
ASHS.US Xtrackers Harvest CSI 500 China 20191118 0 25.46 25.46 25.39 25.4564 13747 25.0113 down down correct
ASHX.US Xtrackers MSCI China A Inclusion Equity ETF 20191118 0 19.97 20 19.97 19.975 801 19.2984 up up correct
AUSF.US Global X Funds 20191118 0 25.58 25.665 25.58 25.6303 7683 24.0844 up up correct
AVDE.US American Century ETF Trust 20191118 0 52.42 52.53 52.336 52.47 5800 50.1361 up down incorrect
AVDV.US American Century ETF Trust 20191118 0 52.95 53.263 52.86 52.979 12900 50.5926 up down incorrect
AVEM.US American Century ETF Trust 20191118 0 51.77 51.807 51.679 51.68 2200 49.3099 down down correct
AVUS.US American Century ETF Trust 20191118 0 52.6 52.74 52.575 52.669 21700 51.0955 up up correct
AVUV.US American Century ETF Trust 20191118 0 52.34 52.43 52.307 52.361 3900 50.651 up up correct
AWTM.US Tidal ETF Trust 20191118 0 50.45 50.45 50.44 50.44 1000 48.9116 down up incorrect
BAB.US Invesco Exchange 20191118 0 31.76 31.89 31.76 31.83 122781 29.9695 up up correct
BAL.US iPath Series B Bloomberg Cotton Subindex Total Return ETN 20191118 0 39.1 39.23 38.82 39.1 6400 39.1
BAR.US GraniteShares Gold Trust 20191118 0 14.62 14.68 14.61 14.65 77115 14.65 up up correct
BATT.US Amplify ETF Trust 20191118 0 10.53 10.53 10.415 10.415 1132 10.0625 down down correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20191118 0 27.52 27.73 27.5149 27.73 1266 27.73 up up correct
BBP.US ETFis Series Trust I 20191118 0 39.63 39.9529 39.62 39.9529 3045 39.9529 up up correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20191118 0 23.82 23.82 23.82 23.82 0 21.3207
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20191118 0 22.32 22.32 22.1782 22.1795 13710 18.0569 down down correct
BCM.US iPath Pure Beta Broad Commodity ETN 20191118 0 27.84 27.84 27.7794 27.78 861 27.78 down down correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20191118 0 19.8123 19.8123 19.8123 19.8123 0 16.3177
BDRY.US ETF Managers Group Commodity Trust I 20191118 0 16.77 16.93 16.585 16.585 1359 16.585 down down correct
BFOR.US Barron's 400 ETF 20191118 0 41.52 41.5397 41.44 41.5176 5993 40.444 down down correct
BIBL.US Northern Lights Fund Trust IV 20191118 0 29.28 29.33 29.26 29.2637 8747 24.1646 down up incorrect
BIL.US SPDR Bloomberg Barclays 1 20191118 0 91.51 91.52 91.51 91.52 1611108 91.0136 up down incorrect
BIV.US Vanguard Intermediate 20191118 0 87.51 87.54 87.44 87.51 580449 81.7724
BIZD.US VanEck Vectors BDC Income ETF 20191118 0 16.53 16.55 16.51 16.53 34242 13.4102
BKF.US iShares MSCI BRIC ETF 20191118 0 42.33 42.41 42.18 42.2 10422 40.1588 down down correct
BKLN.US Invesco Exchange 20191118 0 22.53 22.53 22.47 22.47 6505549 20.9118 down down correct
BLES.US Northern Lights Fund Trust IV 20191118 0 29.29 29.6151 29.13 29.3 40440 26.0656 up up correct
BLHY.US Virtus ETF Trust II 20191118 0 23.83 23.83 23.78 23.78 125 21.5622 down up incorrect
BLOK.US Amplify Transformational Data Sharing ETF 20191118 0 18.71 18.75 18.65 18.67 44248 17.948 down down correct
BLV.US Vanguard Long 20191118 0 100.74 100.9287 100.63 100.71 1154969 91.2118 down up incorrect
BNDC.US FlexShares Core Select Bond Fund 20191118 0 25.56 25.56 25.54 25.54 3794 24.3394 down down correct
BNKD.US MicroSectors U.S. Big Banks Index 20191118 0 279.14 279.14 279.14 279.14 0 279.14
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20191118 0 68.039 68.039 68.039 68.039 0 68.039
BNO.US United States Brent Oil Fund LP 20191118 0 19.29 19.33 19.05 19.12 320836 19.12 down down correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20191118 0 12.54 12.75 12.06 12.11 492440 121.1 down down correct
BOND.US PIMCO Active Bond Exchange 20191118 0 108.22 108.2513 108.11 108.17 479440 102.2943 down down correct
BOUT.US Innovator ETFs Trust 20191118 0 19.82 19.82 19.67 19.7789 4637 19.7789 down up incorrect
BRF.US VanEck Vectors ETF Trust 20191118 0 23.71 23.83 23.56 23.56 30839 21.9058 down down correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20191118 0 27.82 27.9296 26.55 26.74 41421 866.0904 down down correct
BSV.US Vanguard Short 20191118 0 80.74 80.75 80.715 80.74 2410886 77.8876
BTAL.US AGFiQ U.S. Market Neutral Anti 20191118 0 23.29 23.3 23.2 23.28 132161 23.075 down down correct
BUL.US Pacer US Cash Cows Growth ETF 20191118 0 25.1241 25.1241 25.1241 25.1241 8 24.7848
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20191118 0 28.52 28.61 28.52 28.57 92112 27.9572 up up correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20191118 0 30.52 30.5764 30.39 30.4929 12504 30.2509 down down correct
BYLD.US iShares Yield Optimized Bond ETF 20191118 0 25.51 25.53 25.5001 25.52 32317 24.0003 up up correct
BZQ.US ProShares Trust 20191118 0 23.33 24.09 23.33 24.03 107870 47.8298 up down incorrect
CANE.US Teucrium Sugar 20191118 0 6.69 6.74 6.69 6.7 25679 6.7 up up correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20191118 0 145.07 145.5039 144.7531 145.276 3417 14.5276 up down incorrect
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20191118 0 22.03 22.03 22.03 22.03 6 20.6808
CCOR.US Core Alternative ETF 20191118 0 27.45 27.64 27.45 27.55 5620 26.7894 up down incorrect
CCX.US Skillsoft Corp. Class A Common 20191118 0 10.29 10.29 10.2 10.25 303 10.25 down up incorrect
CEF.US Sprott Physical Gold and Silver Trust 20191118 0 14.06 14.13 14.06 14.1 359871 14.1 up up correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20191118 0 18.55 18.56 18.53 18.53 1247 18.0667 down down correct
CGW.US Invesco Exchange 20191118 0 39.46 39.4952 39.3746 39.44 44098 37.6892 down down correct
CHAD.US Direxion Daily CSI 300 China A Share Bear 1X Shares 20191118 0 29.17 29.17 29.0998 29.1417 5485 29.0479 down up incorrect
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20191118 0 21.96 21.97 21.81 21.84 125033 21.3925 down down correct
CHGX.US ETF Series Solutions 20191118 0 22.56 22.56 22.501 22.5113 3076 22.062 down down correct
CHIC.US Global X MSCI China Comm Services ETF 20191118 0 22.06 22.06 21.87 22.05 6000 21.6029 down down correct
CHIE.US Global X MSCI China Energy ETF 20191118 0 10 10.125 10 10.125 892 9.408 up up correct
CHIH.US Global X MSCI China Health Care ETF 20191118 0 17.77 17.77 17.63 17.63 1849 17.5097 down down correct
CHII.US Global X MSCI China Industrials ETF 20191118 0 12.97 12.97 12.955 12.955 347 12.5142 down down correct
CHIK.US Global X MSCI China Information Technology ETF 20191118 0 18.09 18.1473 18.03 18.03 2265 17.6432 down down correct
CHIM.US Global X MSCI China Materials ETF 20191118 0 14.4835 14.535 14.4835 14.535 100 13.719 up up correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20191118 0 17.85 17.98 17.74 17.75 46382 17.5882 down down correct
CHIR.US Global X Funds 20191118 0 17.5 17.58 17.439 17.439 800 15.9945 down up incorrect
CHIS.US Global X MSCI China Consumer Staples ETF 20191118 0 21.51 21.5788 21.4 21.4 4899 20.5312 down down correct
CHIU.US Global X MSCI China Utilities ETF 20191118 0 15.3203 15.3203 15.3203 15.3203 0 14.3425
CHIX.US Global X MSCI China Financials ETF 20191118 0 15.81 15.81 15.7237 15.78 4781 14.8023 down up incorrect
CLTL.US Invesco Exchange 20191118 0 105.55 105.55 105.5202 105.535 4073 104.4805 down down correct
CMBS.US iShares Trust 20191118 0 53 53.13 53 53.105 22671 50.1489 up up correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20191118 0 44.68 44.68 44.4995 44.4995 25879 37.3399 down down correct
CMF.US iShares Trust 20191118 0 60.93 61.02 60.93 61.01 99025 58.7787 up up correct
CN.US Xtrackers MSCI All China Equity ETF 20191118 0 33.2 33.26 33.18 33.1882 1399 30.9757 down up incorrect
CNBS.US Amplify ETF Trust 20191118 0 13.619 13.619 13.256 13.256 6900 13.1033 down down correct
CNRG.US SPDR Kensho Clean Power ETF 20191118 0 39.69 39.69 39.49 39.49 2600 38.1983 down down correct
CNXT.US VanEck Vectors ChinaAMC SME 20191118 0 28.08 28.17 28 28.08 13874 25.6448
COM.US Direxion Shares ETF Trust 20191118 0 23.3006 23.3006 23.3 23.3 240 20.9891 down down correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20191118 0 23.8114 23.84 23.7096 23.7158 7291 23.3543 down down correct
COPX.US Global X Copper Miners ETF 20191118 0 18.32 18.32 18.18 18.24 42398 17.8435 down up incorrect
CORN.US Teucrium Commodity Trust 20191118 0 14.57 14.57 14.44 14.44 52331 14.44 down up incorrect
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20191118 0 109.57 109.57 109.27 109.27 49737 103.1139 down down correct
COW.US iPath Series B Bloomberg Livestock Subindex Total Return ETN 20191118 0 45.9 45.9 45.2 45.345 41500 45.345 down down correct
CPER.US United States Copper Index Fund LP 20191118 0 16.54 16.54 16.465 16.48 4155 16.48 down down correct
CPI.US IQ Real Return ETF 20191118 0 28.2448 28.2448 28.21 28.2204 2103 27.3635 down up incorrect
CQQQ.US Invesco China Technology ETF 20191118 0 48.76 48.8699 48.51 48.52 90689 48.2826 down down correct
CRAK.US VanEck Vectors ETF Trust 20191118 0 29.77 29.9122 29.77 29.88 5186 28.0136 up up correct
CRBN.US iShares Trust 20191118 0 126.05 126.42 125.91 126.28 6402 120.9535 up up correct
CROC.US ProShares UltraShort Australian Dollar 20191118 0 59.804 59.804 59.26 59.52 2808 59.52 down down correct
CSD.US Invesco S&P Spin 20191118 0 48.19 48.42 48.1325 48.3265 9532 46.979 up up correct
CURE.US Direxion Shares ETF Trust 20191118 0 62.98 63.9 62.185 62.4 136188 62.0967 down down correct
CUT.US Invesco MSCI Global Timber ETF 20191118 0 28.72 28.8127 28.67 28.8067 7492 27.1624 up up correct
CVY.US Invesco Zacks Multi 20191118 0 22.93 23.06 22.8122 22.87 22600 21.2198 down down correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20191118 0 54.01 54.111 53.765 54.05 726074 50.8183 up up correct
CWEB.US Direxion Shares ETF Trust 20191118 0 25.57 25.5891 24.95 24.96 28603 24.876 down down correct
CWI.US SPDR MSCI ACWI ex 20191118 0 25.26 25.34 25.23 25.3 130041 23.7142 up up correct
CWS.US AdvisorShares Focused Equity ETF 20191118 0 36.37 36.39 36.24 36.3192 11349 36.0204 down down correct
CYB.US WisdomTree Chinese Yuan Strategy Fund 20191118 0 25.43 25.43 25.2587 25.3115 799 23.1875 down down correct
CZA.US Invesco Zacks Mid 20191118 0 75.63 76.372 75.45 75.6 7813 72.8365 down down correct
DBA.US Invesco DB Multi 20191118 0 16.1 16.12 16.04 16.05 283954 15.7962 down down correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20191118 0 28.72 28.72 28.6261 28.685 7256 27.1232 down down correct
DBB.US Invesco DB Multi 20191118 0 14.97 14.97 14.89 14.89 62171 14.6195 down down correct
DBC.US Invesco DB Commodity Index Tracking Fund 20191118 0 15.49 15.51 15.39 15.42 688718 15.1732 down down correct
DBE.US Invesco DB Energy Fund 20191118 0 14.135 14.18 14.0312 14.05 18313 13.7975 down up incorrect
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20191118 0 33.49 33.59 33.45 33.56 595039 31.6492 up up correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20191118 0 22.94 23.06 22.92 23.02 26900 21.8212 up down incorrect
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20191118 0 30.55 30.65 30.53 30.63 97217 29.0581 up up correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20191118 0 32.9 33 32.9 32.95 3741 31.5738 up up correct
DBGR.US Xtrackers MSCI Germany Hedged Equity ETF 20191118 0 28.36 28.5096 28.36 28.47 1656 27.1341 up down incorrect
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20191118 0 42.26 42.4 42.2 42.37 89733 40.1987 up up correct
DBLV.US AdvisorShares DoubleLine Value Equity ETF 20191118 0 73.015 73.4083 73.015 73.07 548 70.5833 up up correct
DBMF.US iM DBi Managed Futures Strategy ETF 20191118 0 27.27 27.27 27.27 27.27 0 24.8306
DBO.US Invesco DB Oil Fund 20191118 0 10.11 10.14 10 10.05 218017 9.8855 down up incorrect
DBP.US Invesco DB Precious Metals Fund 20191118 0 40.74 40.86 40.69 40.86 22114 40.3328 up up correct
DBS.US Invesco DB Multi 20191118 0 24.8251 24.8251 24.8251 24.8251 16 24.494
DBV.US Invesco DB G10 Currency Harvest Fund 20191118 0 24.34 24.48 24.34 24.41 1038 24.0684 up up correct
DDG.US ProShares Trust 20191118 0 25.9788 25.9788 25.9788 25.9788 18 25.9543
DDM.US ProShares Ultra Dow30 20191118 0 53.7 53.8144 53.54 53.81 167305 53.2627 up up correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20191118 0 28.28 28.3332 28.26 28.29 2161 26.2066 up down incorrect
DEEP.US Roundhill Acquirers Deep Value ETF 20191118 0 33.37 33.38 33.04 33.3128 38437 30.4084 down down correct
DEF.US Invesco Defensive Equity ETF 20191118 0 54.86 55.069 54.86 54.96 33797 53.0252 up up correct
DEM.US WisdomTree Trust 20191118 0 43.42 43.5 43.3252 43.4 188672 38.8049 down down correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20191118 0 28.05 28.07 27.969 28.06 152551 26.3496 up up correct
DEUS.US Xtrackers Russell US Multifactor ETF 20191118 0 35.6 35.699 35.6 35.6685 4378 34.3915 up up correct
DEW.US WisdomTree Global High Dividend Fund 20191118 0 47.615 47.7294 47.57 47.66 2502 43.4634 up up correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20191118 0 60.18 60.4241 60.1301 60.36 21125 56.7382 up up correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20191118 0 66.28 66.76 65.611 65.94 49320 63.854 down up incorrect
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20191118 0 74.08 74.27 73.93 74.27 17397 70.0796 up up correct
DGL.US Invesco DB Gold Fund 20191118 0 44.73 44.83 44.69 44.82 3777 43.9493 up up correct
DGP.US DB Gold Double Long ETN 20191118 0 28.86 28.99 28.7 28.92 5369 28.92 up down incorrect
DGRO.US iShares Core Dividend Growth ETF 20191118 0 40.98 41.03 40.91 41.01 835443 38.8502 up down incorrect
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20191118 0 45.48 45.63 45.408 45.5 167902 41.6205 up up correct
DGT.US SPDR Series Trust 20191118 0 87.2334 87.2334 87.2334 87.2334 47 82.4494
DGZ.US DB Gold Short ETN 20191118 0 12.74 12.74 12.723 12.723 793 12.723 down down correct
DHS.US WisdomTree U.S. High Dividend Fund 20191118 0 76.23 76.4511 76.2 76.2655 12095 69.8612 up down incorrect
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20191118 0 279.76 280.36 279.61 280.27 1793881 268.9152 up up correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20191118 0 20.73 20.75 20.7 20.72 253632 19.5889 down down correct
DIG.US ProShares Ultra Oil & Gas 20191118 0 23.64 23.64 23.129 23.25 69164 108.143 down up incorrect
DIM.US WisdomTree International MidCap Dividend Fund 20191118 0 63.85 64.08 63.85 64.0109 5783 59.6406 up up correct
DIV.US Global X SuperDividend U.S. ETF 20191118 0 23.4 23.45 23.26 23.31 162327 20.1231 down down correct
DIVA.US AGFiQ Hedged Dividend Income Fund 20191118 0 24.6702 24.6702 24.6702 24.6702 1 23.6086
DIVO.US Amplify ETF Trust 20191118 0 31.58 31.58 31.2865 31.347 2487 27.4291 down down correct
DJCB.US ETRACS Bloomberg Commodity Index Total ReturnSM ETN Series B 20191118 0 14.6 14.6 14.6 14.6 3 14.6
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20191118 0 38.99 38.99 38.645 38.69 28894 35.8283 down down correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20191118 0 22.09 22.09 21.94 21.96 93439 21.96 down down correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20191118 0 103.23 103.5 103.1311 103.41 45845 48.8215 up up correct
DLS.US WisdomTree International SmallCap Dividend Fund 20191118 0 67.94 68.0899 67.81 67.98 108669 63.3219 up up correct
DMDV.US ETF Series Solutions 20191118 0 25.5 25.69 25.48 25.69 8800 23.3883 up up correct
DMRE.US Transamerica ETF Trust 20191118 0 49.067 49.067 49.067 49.067 0 47.3849
DMRI.US DeltaShares S&P International Managed Risk ETF 20191118 0 50.401 50.625 50.401 50.625 203 48.617 up down incorrect
DMRL.US DeltaShares S&P 500 Managed Risk ETF 20191118 0 59.27 59.5 59.27 59.4049 882 58.0296 up up correct
DMRM.US DeltaShares S&P 400 Managed Risk ETF 20191118 0 52.43 52.43 52.3669 52.3669 334 51.5246 down down correct
DMRS.US DeltaShares S&P 600 Managed Risk ETF 20191118 0 53.3488 53.4683 53.3488 53.4683 261 52.753 up down incorrect
DNL.US WisdomTree Global ex 20191118 0 61.9 62.0588 61.9 62.0066 3339 29.7447 up up correct
DOG.US ProShares Short Dow30 20191118 0 50.45 50.4685 50.34 50.36 148655 50.1688 down down correct
DOL.US WisdomTree International LargeCap Dividend Fund 20191118 0 47.8026 47.99 47.785 47.9245 21952 44.488 up down incorrect
DON.US WisdomTree U.S. MidCap Dividend Fund 20191118 0 37.54 37.54 37.4448 37.5 238236 35.255 down down correct
DOO.US WisdomTree International Dividend ex 20191118 0 42.02 42.1543 42.02 42.1233 3597 37.9712 up up correct
DPST.US Direxion Shares ETF Trust 20191118 0 44.965 45.93 44.915 45.72 10713 88.6974 up up correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20191118 0 77 84.9 77 83.59 374591 69.6131 up up correct
DRN.US Direxion Shares ETF Trust 20191118 0 29.23 29.905 29.2231 29.53 91312 26.6348 up up correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20191118 0 26.7289 26.7727 26.3408 26.7706 2558 267.1439 up up correct
DRW.US WisdomTree Global ex 20191118 0 30.24 30.41 30.24 30.41 6311 27.285 up up correct
DSI.US iShares MSCI KLD 400 Social ETF 20191118 0 116.14 116.44 115.99 116.37 64671 56.4605 up up correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20191118 0 30.17 30.17 29.94 30.0363 5461 29.1688 down down correct
DTD.US WisdomTree U.S. Total Dividend Fund 20191118 0 103.15 103.309 102.9638 103.27 178644 48.6985 up down incorrect
DTEC.US ALPS Disruptive Technologies ETF 20191118 0 31.1017 31.2 31.06 31.0876 10278 30.7597 down down correct
DTH.US WisdomTree International High Dividend Fund 20191118 0 40.81 40.969 40.81 40.9237 4892 37.1187 up down incorrect
DTN.US WisdomTree U.S. Dividend ex 20191118 0 90.76 90.8 90.56 90.6323 7344 83.9077 down down correct
DUG.US ProShares UltraShort Oil & Gas 20191118 0 42 43.1 42 42.87 22862 42.7963 up down incorrect
DUSL.US Direxion Shares ETF Trust 20191118 0 38.24 38.24 37.34 37.38 7100 36.7836 down down correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20191118 0 7.84 7.84 7.44 7.45 11031134 184.804 down up incorrect
DVYE.US iShares Inc. 20191118 0 38.5 38.53 38.37 38.45 76994 33.363 down down correct
DWM.US WisdomTree International Equity Fund 20191118 0 52.04 52.18 51.9454 52.1564 34082 48.4389 up up correct
DWMF.US WisdomTree International Multifactor Fund 20191118 0 25.3525 25.37 25.32 25.3682 1273 23.8071 up up correct
DWX.US SPDR S&P International Dividend ETF 20191118 0 40.11 40.27 40.11 40.25 66336 36.548 up up correct
DXD.US ProShares Trust 20191118 0 23.57 23.58 23.46 23.48 386193 23.3593 down down correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20191118 0 54.15 54.3766 54.07 54.3 1100563 50.8713 up up correct
DYNF.US BlackRock ETF Trust 20191118 0 27.69 27.7 27.634 27.656 5200 25.634 down up incorrect
DZZ.US DB Gold Double Short ETN 20191118 0 4.5 4.5 4.455 4.485 2726 4.485 down down correct
EAGG.US iShares Trust 20191118 0 53.87 53.879 53.8 53.8 47923 51.9047 down down correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20191118 0 26.42 26.42 26.3922 26.3922 611 24.928 down down correct
EBLU.US Ecofin Global Water ESG Fund 20191118 0 32.903 33.1 32.903 33.035 1800 32.191 up up correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20191118 0 27.34 27.402 27.34 27.36 181105 25.2044 up up correct
ECLN.US First Trust EIP Carbon Impact ETF 20191118 0 20.53 20.55 20.4106 20.4106 1508 19.5338 down down correct
ECNS.US iShares Trust 20191118 0 39.23 39.23 39.19 39.19 423 35.3917 down down correct
ECON.US Columbia Emerging Markets Consumer ETF 20191118 0 22.77 22.83 22.73 22.73 41508 21.9691 down down correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20191118 0 75.67 76.02 74.9775 75.26 130216 73.7932 down down correct
EDIV.US SPDR Index Shares Funds 20191118 0 30.89 30.9538 30.8278 30.86 19290 28.4747 down down correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20191118 0 21.0022 21.04 20.95 20.9842 36148 18.7373 down down correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20191118 0 25.4805 25.55 25.46 25.5108 6903 24.4237 up up correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20191118 0 134.65 135.25 134.275 134.45 440346 122.9264 down down correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20191118 0 40.39 40.7 40.16 40.54 80615 40.3948 up up correct
EEH.US ELEMENTS Linked to SPECTRUM Large Cap U.S. Sector Momentum Index 20191118 0 22.63 22.63 22.63 22.63 0 22.63
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20191118 0 23.36 23.49 23.33 23.3749 21139 21.4882 up up correct
EEM.US iShares MSCI Emerging Markets ETF 20191118 0 43.14 43.22 43.015 43.06 52550522 40.7234 down down correct
EEMD.US AAM S&P Emerging Markets High Dividend Value ETF 20191118 0 21.5793 21.5793 21.5092 21.5092 548 19.2816 down down correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20191118 0 16.74 16.74 16.66 16.66 100 15.9939 down down correct
EEMS.US iShares MSCI Emerging Markets Small 20191118 0 43.49 43.7 43.46 43.67 13763 40.4247 up down incorrect
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20191118 0 63.4 63.44 63.1102 63.1102 3240 59.7906 down down correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20191118 0 37.25 37.25 37.03 37.18 78643 35.7467 down down correct
EET.US ProShares Ultra MSCI Emerging Markets 20191118 0 71.97 72.1819 71.69 71.69 2150 71.4131 down down correct
EEV.US ProShares Trust 20191118 0 40.19 40.23 39.89 40.15 7999 40.0355 down down correct
EFA.US iShares MSCI EAFE ETF 20191118 0 68.24 68.46 68.13 68.4 20587473 64.0449 up up correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20191118 0 71.06 71.23 70.97 71.0587 3337 67.2775 down down correct
EFO.US ProShares Ultra MSCI EAFE 20191118 0 40.62 40.9 40.62 40.65 1349 40.6429 up up correct
EFU.US ProShares UltraShort MSCI EAFE 20191118 0 21.47 21.47 21.18 21.18 1925 21.1498 down down correct
EFZ.US ProShares Short MSCI EAFE 20191118 0 25.06 25.06 24.95 24.97 292612 24.8504 down down correct
EGPT.US VanEck Vectors Egypt Index ETF 20191118 0 31.38 31.71 30.5383 30.7998 3386 28.7135 down up incorrect
EIDO.US iShares MSCI Indonesia ETF 20191118 0 24.69 24.74 24.61 24.69 714681 23.8988
EINC.US VanEck Vectors Energy Income ETF 20191118 0 53.76 53.76 51.84 52.44 2533 46.126 down down correct
EIRL.US iShares Trust 20191118 0 44.54 44.89 44.52 44.745 5958 43.6936 up up correct
EIS.US iShares MSCI Israel ETF 20191118 0 58.1 58.17 57.94 58.17 9205 56.4273 up up correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20191118 0 25.45 25.4986 25.45 25.4572 25740 25.2916 up up correct
EKAR.US Capital Link NextGen Vehicles & Technology ETF 20191118 0 22.02 22.0532 22.02 22.0532 233 21.4617 up up correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20191118 0 34.97 35.248 34.8949 34.9 11567 31.4148 down down correct
EMAG.US VanEck Vectors Emerging Markets Aggregate Bond ETF 20191118 0 21.5633 21.5633 21.535 21.535 115 19.7705 down down correct
EMBH.US iShares Interest Rate Hedged Emerging Markets Bond ETF 20191118 0 24.3768 24.3768 24.335 24.335 305 22.8734 down down correct
EMFM.US Global X Next Emerging & Frontier ETF 20191118 0 20.2739 20.2889 20.19 20.23 2415 19.2244 down down correct
EMLC.US VanEck Vectors ETF Trust 20191118 0 33.31 33.41 33.29 33.33 2205071 29.9616 up up correct
EMLP.US First Trust North American Energy Infrastructure Fund 20191118 0 24.68 24.7541 24.57 24.57 742181 22.3064 down down correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20191118 0 22.04 22.04 22.0134 22.0134 1058 20.8564 down up incorrect
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20191118 0 33.89 33.89 33.636 33.65 36094 33.1609 down down correct
EMSG.US DBX ETF Trust 20191118 0 26.41 26.41 26.332 26.332 300 25.1369 down down correct
EMTY.US ProShares Trust 20191118 0 34.2627 34.415 34.26 34.3541 1552 34.2511 up up correct
ENFR.US Alerian Energy Infrastructure ETF 20191118 0 19.48 19.5 19.3 19.34 11074 16.6011 down up incorrect
ENTR.US EntrepreneurShares Series Trust 20191118 0 17.82 17.94 17.82 17.8901 903 10.4991 up down incorrect
EPHE.US iShares MSCI Philippines ETF 20191118 0 34.88 34.9 34.73 34.84 191716 34.1722 down down correct
EPI.US WisdomTree India Earnings Fund 20191118 0 24.13 24.195 24.1 24.17 865401 23.5993 up down incorrect
EPOL.US iShares Trust 20191118 0 21.89 22.005 21.84 21.93 101214 20.8162 up up correct
EPP.US iShares MSCI Pacific ex Japan ETF 20191118 0 46.08 46.19 46.01 46.15 166043 42.433 up up correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20191118 0 35.53 35.59 35.4411 35.54 79134 34.012 up up correct
EPU.US iShares MSCI Peru ETF 20191118 0 34.63 34.86 34.63 34.86 7148 32.718 up up correct
EPV.US ProShares UltraShort FTSE Europe 20191118 0 28.18 28.18 28.065 28.0806 1525 28.0089 down down correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20191118 0 33.06 33.06 32.983 33 22040 31.6706 down down correct
EQL.US ALPS Equal Sector Weight ETF 20191118 0 77.76 77.93 77.76 77.8754 6005 73.9135 up up correct
EQWL.US Invesco Exchange 20191118 0 60.28 60.28 59.96 60.0949 2124 57.2207 down down correct
ERM.US First Trust Exchange 20191118 0 21.35 21.3801 21.34 21.3801 5648 20.7157 up up correct
ERSX.US Entrepreneurshares Series Trust 20191118 0 16.965 16.965 16.965 16.965 0 13.4344
ERTH.US Invesco Exchange 20191118 0 46.99 47.21 46.76 47.03 7400 40.5561 up up correct
ERUS.US iShares MSCI Russia ETF 20191118 0 42.06 42.25 41.93 42.25 171340 36.2758 up up correct
ERX.US Direxion Shares ETF Trust 20191118 0 15.61 15.61 15.107 15.26 1427326 144.5399 down down correct
ERY.US Direxion Daily Energy Bear 2X Shares 20191118 0 45.51 46.88 45.51 46.52 242746 46.4057 up up correct
ESBA.US Empire State Realty OP L.P 20191118 0 14.28 14.28 14.2 14.2 1592 13.595 down down correct
ESGN.US Columbia ETF Trust I 20191118 0 26.145 26.145 26.145 26.145 110 24.3229
ESGS.US Columbia ETF Trust I 20191118 0 30.06 30.06 29.9756 29.9756 4267 28.0388 down up incorrect
ETHO.US Etho Climate Leadership U.S. ETF 20191118 0 41.58 41.58 41.459 41.56 10608 40.8619 down down correct
EUDG.US WisdomTree Trust 20191118 0 26.63 26.6599 26.63 26.6599 679 25.1895 up up correct
EUFX.US ProShares Short Euro 20191118 0 46.125 46.125 46.125 46.125 2 46.125
EUM.US ProShares Short MSCI Emerging Markets 20191118 0 18.15 18.2 18.12 18.18 54712 18.1143 up down incorrect
EUO.US ProShares Trust II 20191118 0 27.36 27.39 27.26 27.31 10367 27.31 down down correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20191118 0 30.35 30.5812 30.1927 30.48 11251 29.9865 up up correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20191118 0 62.17 62.18 62 62.1272 16003 59.8605 down down correct
EUSC.US WisdomTree Trust 20191118 0 32.3603 32.381 32.3603 32.3682 1342 30.2813 up up correct
EVX.US VanEck Vectors ETF Trust 20191118 0 103.57 103.57 102.8422 102.8422 1405 101.8016 down down correct
EWA.US iShares MSCI Australia ETF 20191118 0 22.73 22.785 22.685 22.74 1811784 20.9018 up up correct
EWC.US iShares MSCI Canada ETF 20191118 0 29.68 29.76 29.63 29.76 1480773 28.1786 up up correct
EWCO.US Invesco S&P 500 Equal Weight Communication Services ETF 20191118 0 25.52 25.59 25.44 25.5701 2540 24.7837 up up correct
EWD.US iShares MSCI Sweden ETF 20191118 0 31.73 31.91 31.73 31.85 244799 29.6179 up up correct
EWG.US iShares MSCI Germany ETF 20191118 0 28.89 29.05 28.84 29.01 1549634 27.846 up up correct
EWH.US iShares Inc. 20191118 0 23.58 23.61 23.51 23.54 6214290 22.1349 down down correct
EWI.US iShares MSCI Italy ETF 20191118 0 29.37 29.46 29.262 29.44 393476 27.9542 up up correct
EWJ.US iShares MSCI Japan ETF 20191118 0 59.68 59.86 59.58 59.84 4329695 57.2589 up up correct
EWK.US iShares MSCI Belgium ETF 20191118 0 19.53 19.6301 19.51 19.62 8528 18.3977 up up correct
EWL.US iShares MSCI Switzerland ETF 20191118 0 38.8 38.93 38.755 38.86 480340 37.5182 up up correct
EWM.US iShares MSCI Malaysia ETF 20191118 0 28.45 28.54 28.39 28.54 381337 25.9484 up down incorrect
EWMC.US Invesco Exchange 20191118 0 65.31 65.3125 65.2846 65.3125 919 63.4058 up up correct
EWN.US iShares MSCI Netherlands ETF 20191118 0 32.75 32.93 32.71 32.86 88040 32.0892 up up correct
EWO.US iShares MSCI Austria ETF 20191118 0 20.53 20.5702 20.44 20.52 18630 19.71 down down correct
EWP.US iShares MSCI Spain ETF 20191118 0 28.06 28.24 28.06 28.22 586253 26.0007 up up correct
EWQ.US iShares MSCI France ETF 20191118 0 31.8 31.99 31.78 31.98 518674 30.3692 up up correct
EWRE.US Invesco S&P 500 Equal Weight Real Estate ETF 20191118 0 31.55 31.73 31.55 31.65 1905 29.0709 up up correct
EWS.US iShares MSCI Singapore ETF 20191118 0 24.74 24.785 24.705 24.74 205820 22.0778
EWSC.US Invesco Exchange 20191118 0 54.61 54.6556 54.57 54.6556 1270 53.0706 up down incorrect
EWT.US iShares MSCI Taiwan ETF 20191118 0 39.99 40.085 39.91 39.99 3922487 37.2713
EWU.US iShares MSCI United Kingdom ETF 20191118 0 32.78 32.8 32.68 32.74 2240694 29.9848 down down correct
EWV.US ProShares UltraShort MSCI Japan 20191118 0 24.06 24.13 24 24.041 1310 24.0312 down up incorrect
EWW.US iShares MSCI Mexico ETF 20191118 0 44.6 44.71 44.28 44.35 1878268 42.3369 down down correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20191118 0 44.7 44.7 44.55 44.66 35473 41.6131 down down correct
EWY.US iShares MSCI South Korea ETF 20191118 0 61.16 61.26 60.92 61.13 2971539 58.1318 down down correct
EWZ.US iShares MSCI Brazil ETF 20191118 0 42.83 42.85 42.125 42.21 27593524 37.6586 down down correct
EXI.US iShares Global Industrials ETF 20191118 0 97.1909 97.4287 97.1754 97.42 10632 94.099 up up correct
EZA.US iShares MSCI South Africa ETF 20191118 0 51 51.32 50.9 51.17 225468 42.9461 up down incorrect
EZJ.US ProShares Ultra MSCI Japan 20191118 0 38.09 38.2309 38 38.2309 2814 38.2309 up up correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20191118 0 41.25 41.25 41.0619 41.14 35493 39.6099 down down correct
FAN.US First Trust Global Wind Energy ETF 20191118 0 13.81 13.849 13.81 13.8296 10357 13.3189 up up correct
FAS.US Direxion Shares ETF Trust 20191118 0 86.09 87.13 86 86.87 421678 85.1005 up down incorrect
FAZ.US Direxion Shares ETF Trust 20191118 0 30.67 30.769 30.37 30.41 266003 242.502 down down correct
FBGX.US UBS AG FI Enhanced Large Cap Growth ETN 20191118 0 307.65 311.1707 307.65 309.6461 2068 309.6461 up up correct
FBND.US Fidelity Total Bond ETF 20191118 0 51.62 51.695 51.6 51.65 245412 48.4916 up down incorrect
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20191118 0 137.16 137.16 135.67 136.5 89594 136.5 down down correct
FCG.US First Trust Natural Gas ETF 20191118 0 10.88 10.88 10.44 10.47 610200 9.6741 down down correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20191118 0 34.85 35.054 34.674 34.96 81693 34.3896 up down incorrect
FCOR.US Fidelity Merrimack Street Trust 20191118 0 52.78 52.94 52.77 52.77 27329 49.9168 down up incorrect
FDD.US First Trust Exchange 20191118 0 13.49 13.56 13.49 13.52 173815 12.3915 up up correct
FDHY.US Fidelity High Yield Factor ETF 20191118 0 53.07 53.07 52.97 53.05 83270 46.6211 down down correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20191118 0 46.45 46.65 46.3688 46.63 51256 45.7965 up up correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20191118 0 32.47 32.52 32.3793 32.46 155646 29.3223 down up incorrect
FDLO.US Fidelity Low Volatility Factor ETF 20191118 0 37.77 37.85 37.75 37.83 61196 36.7026 up up correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20191118 0 47.3903 47.3903 47.2 47.2796 6455 45.6573 down up incorrect
FDMO.US Fidelity Momentum Factor ETF 20191118 0 35.56 35.6947 35.52 35.61 12797 34.933 up down incorrect
FDN.US First Trust Exchange 20191118 0 134.11 135.11 133.6997 134.73 329399 134.73 up up correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20191118 0 34.03 34.09 33.91 34.01 44534 31.9993 down up incorrect
FDVV.US Fidelity High Dividend ETF 20191118 0 31.38 31.4492 31.3096 31.4 142809 29.1146 up up correct
FENY.US Fidelity MSCI Energy Index ETF 20191118 0 15.77 15.771 15.6 15.65 212169 13.7488 down up incorrect
FEUL.US Credit Suisse FI Enhanced Europe 50 Exchange Traded Notes (ETNs) 20191118 0 98.9277 98.9277 98.9277 98.9277 81 98.9277
FEZ.US SPDR EURO STOXX 50 ETF 20191118 0 39.75 39.99 39.71 39.91 1957552 37.8221 up up correct
FFIU.US Fieldstone UVA Unconstrained Medium 20191118 0 25.53 25.55 25.51 25.53 2334 24.1602
FFTY.US Innovator ETFs Trust 20191118 0 34.7 35.08 34.65 34.87 267721 34.87 up down incorrect
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20191118 0 24.35 24.37 24.2605 24.36 68360 21.1544 up up correct
FHLC.US Fidelity MSCI Health Care Index ETF 20191118 0 46.96 47.17 46.78 46.81 139283 45.4973 down down correct
FIDI.US Fidelity International High Dividend ETF 20191118 0 21.28 21.45 21.1344 21.2199 32655 19.4906 down down correct
FIDU.US Fidelity Covington Trust 20191118 0 42.18 42.18 42 42.12 48818 40.8653 down down correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20191118 0 174.6802 174.6802 174.6802 174.6802 0 174.6802
FIHD.US UBS AG FI Enhanced Global High Yield ETN 20191118 0 196.13 197.8 195.6844 196.54 11019 196.54 up down incorrect
FILL.US iShares MSCI Global Energy Producers ETF 20191118 0 19.25 19.25 19.15 19.18 12955 17.0308 down down correct
FISK.US Empire State Realty OP L.P 20191118 0 14.24 14.24 14.24 14.24 10 13.6682
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20191118 0 31.36 31.38 31.32 31.368 19500 29.7089 up down incorrect
FITE.US SPDR S&P Kensho Future Security ETF 20191118 0 39.392 39.55 39.35 39.468 1800 38.488 up up correct
FIVA.US Fidelity International Value Factor ETF 20191118 0 22.39 22.4521 22.38 22.4 8713 20.8718 up up correct
FIVG.US Defiance 5G Next Gen Connectivity ETF 20191118 0 25.28 25.4 25.063 25.1 59300 24.5573 down up incorrect
FIW.US First Trust Exchange 20191118 0 57.03 57.03 56.7714 56.83 24630 56.1379 down up incorrect
FLAU.US Franklin FTSE Australia ETF 20191118 0 26.0483 26.055 26.0483 26.055 427 23.9286 up up correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20191118 0 21.737 21.737 21.737 21.737 35 20.5245
FLBR.US Franklin FTSE Brazil ETF 20191118 0 26.59 26.59 26.2474 26.2474 2301 23.3161 down down correct
FLCA.US Franklin Templeton ETF Trust 20191118 0 26.298 26.31 26.298 26.31 423 24.7657 up up correct
FLCB.US Franklin Templeton ETF Trust 20191118 0 25.17 25.179 25.112 25.13 6300 23.7643 down down correct
FLCH.US Franklin FTSE China ETF 20191118 0 23.12 23.1477 23.08 23.11 3946 22.1296 down down correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20191118 0 25.6 25.62 25.5369 25.6 12411 23.765
FLEE.US Franklin FTSE Europe ETF 20191118 0 24.64 24.71 24.64 24.688 3111 22.9533 up down incorrect
FLEH.US Franklin FTSE Europe Hedged ETF 20191118 0 24.9569 24.9569 24.9569 24.9569 50 22.6254
FLFR.US Franklin FTSE France ETF 20191118 0 26.45 26.45 26.45 26.45 109 25.034
FLGB.US Franklin FTSE United Kingdom ETF 20191118 0 24.53 24.53 24.46 24.5133 2506 22.6205 down down correct
FLGE.US Credit Suisse FI Large Cap Growth Enhanced ETN 20191118 0 306.51 310.4605 306.51 309.6368 8347 309.6368 up up correct
FLGR.US Franklin FTSE Germany ETF 20191118 0 22.5198 22.5198 22.5198 22.5198 136 21.2559
FLHK.US Franklin FTSE Hong Kong ETF 20191118 0 24.4713 24.4713 24.39 24.39 461 22.6094 down up incorrect
FLIN.US Franklin FTSE India ETF 20191118 0 22.49 22.5056 22.48 22.49 1475 21.7797
FLIY.US Franklin FTSE Italy ETF 20191118 0 24.76 24.77 24.663 24.77 634 22.9699 up up correct
FLJH.US Franklin Templeton ETF Trust 20191118 0 25.3458 25.3458 25.3458 25.3458 16 25.0203
FLJP.US Franklin FTSE Japan ETF 20191118 0 26.26 26.3469 26.26 26.3257 4309 25.0156 up up correct
FLKR.US Franklin FTSE South Korea ETF 20191118 0 21.219 21.219 21.219 21.219 96 20.1791
FLLA.US Franklin FTSE Latin America ETF 20191118 0 26.5 26.5 26.1956 26.1956 112 23.6019 down down correct
FLLV.US Franklin Templeton ETF Trust 20191118 0 37.46 37.47 37.3887 37.3887 3248 36.0913 down up incorrect
FLM.US First Trust Exchange 20191118 0 49.81 49.8123 49.54 49.8123 667 47.151 up up correct
FLMB.US Franklin Liberty Federal Tax 20191118 0 25.9512 25.9726 25.9512 25.9698 2635 24.9073 up up correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20191118 0 25.5 25.5 25.47 25.47 591 24.297 down up incorrect
FLMX.US Franklin FTSE Mexico ETF 20191118 0 22.54 22.54 22.467 22.467 646 21.0421 down down correct
FLQD.US Franklin LibertyQ Global Dividend ETF 20191118 0 30.26 30.26 30.1703 30.1703 641 28.018 down down correct
FLQE.US Franklin LibertyQ Emerging Markets ETF 20191118 0 29.9217 29.9462 29.87 29.8906 2131 26.5809 down down correct
FLQG.US Franklin LibertyQ Global Equity ETF 20191118 0 32.99 32.99 32.99 32.99 200 30.8035
FLQH.US Franklin LibertyQ International Equity Hedged ETF 20191118 0 26.9834 26.9834 26.9776 26.9776 500 23.9874 down down correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20191118 0 30.75 30.76 30.74 30.76 5582592 30.1488 up up correct
FLRT.US Pacer Funds Trust 20191118 0 48.82 48.82 48.82 48.82 0 45.3077
FLRU.US Franklin FTSE Russia ETF 20191118 0 28.8 28.9441 28.8 28.9441 1517 24.5296 up up correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20191118 0 25.3301 25.3301 25.3301 25.3301 19 23.9147
FLSW.US Franklin FTSE Switzerland ETF 20191118 0 26.5 26.539 26.5 26.539 149 25.3508 up up correct
FLTB.US Fidelity Merrimack Street Trust 20191118 0 51.03 51.03 51 51.02 9822 49.618 down up incorrect
FLTR.US VanEck Vectors ETF Trust 20191118 0 25.31 25.32 25.3 25.32 84017 24.6915 up up correct
FLTW.US Franklin FTSE Taiwan ETF 20191118 0 28.3044 28.3544 28.3044 28.3248 861 26.2518 up down incorrect
FLZA.US Franklin FTSE South Africa ETF 20191118 0 26.46 26.464 26.43 26.43 525 22.5265 down down correct
FM.US iShares MSCI Frontier and Select EM ETF 20191118 0 28.71 28.77 28.59 28.66 64708 26.9779 down down correct
FMAT.US Fidelity MSCI Materials Index ETF 20191118 0 33.58 33.6434 33.4 33.57 24442 32.142 down down correct
FMF.US First Trust Managed Futures Strategy Fund 20191118 0 43.86 44.04 43.86 44.04 435 42.1911 up up correct
FNCL.US Fidelity MSCI Financials Index ETF 20191118 0 42.91 43.03 42.821 43.01 92183 40.8157 up up correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20191118 0 39.25 39.2793 39.1361 39.17 197623 37.8882 down down correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20191118 0 41.22 41.22 41.095 41.1838 7013 39.1241 down down correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20191118 0 32.7 32.78 32.66 32.77 165236 30.6771 up down incorrect
FNDE.US Schwab Strategic Trust 20191118 0 29 29.025 28.92 28.98 290937 26.2877 down down correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20191118 0 28.95 29.03 28.8942 29.03 285399 26.7668 up up correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20191118 0 41.64 41.72 41.575 41.69 345035 39.5431 up up correct
FNGD.US MicroSectors FANG+ Index 20191118 0 14.99 15.1397 14.51 14.64 167792 2928 down down correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20191118 0 45.31 46.4 45.31 46.1316 540 9.2263 up up correct
FNGS.US MicroSectors FANG+ ETN 20191118 0 12.4587 12.4587 12.4587 12.4587 0 12.4587
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20191118 0 45.58 46.77 44.9078 46.52 80326 4.652 up down incorrect
FNGZ.US MicroSectors FANG+ Index 20191118 0 36.26 36.26 35.56 35.782 2442 35.782 down up incorrect
FNI.US First Trust Chindia ETF 20191118 0 37.81 37.81 37.34 37.34 4841 37.1583 down down correct
FOVL.US iShares Trust 20191118 0 50.36 50.36 50.36 50.36 0 46.7498
FPE.US First Trust Preferred Securities and Income ETF 20191118 0 19.93 19.94 19.915 19.92 1209204 17.9084 down down correct
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20191118 0 19.97 19.9818 19.92 19.97 29749 17.9757
FPX.US First Trust US Equity Opportunities ETF 20191118 0 78.55 78.8766 78.34 78.72 74368 78.1032 up up correct
FQAL.US Fidelity Quality Factor ETF 20191118 0 36.61 36.61 36.486 36.59 15632 35.4426 down down correct
FREL.US Fidelity Covington Trust 20191118 0 27.72 27.95 27.72 27.82 374467 25.7885 up up correct
FRI.US First Trust S&P REIT Index Fund 20191118 0 26.42 26.6536 26.42 26.54 33149 25.0276 up up correct
FRLG.US Large Cap Growth Index 20191118 0 132.57 134.88 132.57 134.15 14165 134.15 up up correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20191118 0 20.491 20.491 20.46 20.46 3835 19.78 down up incorrect
FSMD.US Fidelity Covington Trust 20191118 0 26.25 26.25 26.108 26.135 2100 25.3562 down up incorrect
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20191118 0 36.67 37.0299 36.67 36.87 64597 34.8052 up up correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20191118 0 69.04 69.33 68.76 69.21 254564 67.7632 up up correct
FTSD.US Franklin ETF Trust 20191118 0 94.68 94.73 94.6 94.665 14459 91.8803 down down correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20191118 0 20.125 20.13 20.12 20.13 3704 19.8107 up up correct
FUTY.US Fidelity MSCI Utilities Index ETF 20191118 0 41.19 41.5066 41.1401 41.17 163734 38.3796 down down correct
FVAL.US Fidelity Value Factor ETF 20191118 0 37.1 37.1 36.9184 37.06 25199 35.6236 down down correct
FVD.US First Trust Value Line Dividend Index Fund 20191118 0 35.52 35.59 35.5 35.53 1160011 33.7494 up up correct
FWDB.US AdvisorShares FolioBeyond Smart Core Bond ETF 20191118 0 25.93 25.93 25.93 25.93 27 24.7086
FXA.US Invesco CurrencyShares Australian Dollar Trust 20191118 0 68.12 68.2 68.02 68.14 14319 68.1199 up up correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20191118 0 125.58 125.76 125.51 125.57 83328 125.57 down down correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20191118 0 74.67 74.745 74.6 74.73 54153 74.5312 up up correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20191118 0 44.26 44.52 44.15 44.5 61297 43.8082 up up correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20191118 0 104.95 105.22 104.95 105.1 94159 105.1 up up correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20191118 0 93.34 93.49 93.3308 93.3735 9389 93.3735 up up correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20191118 0 48.64 48.811 48.64 48.72 103408 46.9755 up up correct
FXH.US First Trust Health Care AlphaDEX Fund 20191118 0 80.84 81.35 80.69 80.845 118875 80.845 up up correct
FXI.US iShares Trust 20191118 0 41.35 41.41 41.25 41.26 14649454 38.9967 down down correct
FXL.US First Trust Technology AlphaDEX Fund 20191118 0 70.07 70.3131 69.8226 70.05 149415 69.8729 down down correct
FXN.US First Trust Energy AlphaDEX Fund 20191118 0 9.46 9.46 9.2353 9.29 58140 8.5817 down down correct
FXO.US First Trust Financials AlphaDEX Fund 20191118 0 32.78 32.8399 32.6901 32.81 260983 30.8217 up down incorrect
FXP.US ProShares UltraShort FTSE China 50 20191118 0 63.04 63.17 62.73 63.16 46903 63.0162 up up correct
FXU.US First Trust Utilities AlphaDEX Fund 20191118 0 29 29.1351 28.97 29.01 178594 27.0084 up up correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20191118 0 87.44 87.59 87.44 87.48 74378 87.48 up up correct
FXZ.US First Trust Exchange 20191118 0 39.4 39.4 39.18 39.34 13667 37.8861 down down correct
GAL.US SPDR SSgA Global Allocation ETF 20191118 0 39.59 39.59 39.348 39.5 20130 36.8844 down down correct
GAMR.US ETF Managers Trust 20191118 0 42.33 42.404 42.25 42.3569 10179 41.664 up up correct
GAZ.US iPath Series B Bloomberg Natural Gas Subindex Total ReturnSM ETN 20191118 0 30.57 30.57 30.0816 30.0816 1572 30.0816 down down correct
GBIL.US Goldman Sachs Access Treasury 0 20191118 0 100.35 100.37 100.35 100.36 222277 99.1656 up up correct
GBUG.US iPath Gold ETN 20191118 0 24.515 24.515 24.515 24.515 1 24.515
GCC.US WisdomTree Continuous Commodity Index Fund 20191118 0 17.94 17.9597 17.9 17.9 66155 16.3081 down down correct
GCE.US Claymore CEF GS Connect ETN 20191118 0 0.47 0.47 0.465 0.465 14000 0.465 down down correct
GDMA.US Alpha Architect ETF Trust 20191118 0 26.13 26.14 26.13 26.14 2700 25.3504 up up correct
GDX.US VanEck Vectors Gold Miners ETF 20191118 0 26.79 27.21 26.74 27.2 49626917 26.4072 up up correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20191118 0 37.19 37.72 37.08 37.69 9169256 36.2588 up up correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20191118 0 32.85 32.88 32.7392 32.805 61677 30.9685 down up incorrect
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20191118 0 49.2 49.2 49.15 49.1609 5907 44.3634 down down correct
GIGB.US Goldman Sachs ETF Trust 20191118 0 52.28 52.3874 52.28 52.285 20511 49.5032 up up correct
GII.US SPDR S&P Global Infrastructure ETF 20191118 0 54.02 54.27 54.02 54.15 31893 50.4993 up up correct
GLCN.US VanEck Vectors ETF Trust 20191118 0 40.11 40.23 40.11 40.18 2300 33.1345 up up correct
GLD.US SPDR Gold Trust 20191118 0 138.44 138.85 138.3 138.62 5722188 138.62 up up correct
GLDM.US World Gold Trust 20191118 0 14.67 14.705 14.644 14.69 745168 14.69 up down incorrect
GLIF.US AGFiQ Global Infrastructure ETF 20191118 0 25.79 25.79 25.79 25.79 0 24.4807
GLIN.US VanEck Vectors ETF Trust 20191118 0 32.52 32.6947 32.4938 32.51 12014 32.0057 down down correct
GLL.US ProShares Trust II 20191118 0 56.49 56.6 56.18 56.3392 27638 56.3392 down down correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20191118 0 72.64 72.979 72.58 72.9211 24357 72.9211 up up correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20191118 0 98.4631 98.7 98.36 98.465 24836 93.3493 up up correct
GNAF.US MicroSectors FANG+ Index Inverse ETN 20191118 0 44.5131 44.5131 44.5131 44.5131 484 44.5131
GNR.US SPDR S&P Global Natural Resources ETF 20191118 0 44.88 44.8905 44.7156 44.7915 55394 41.1377 down up incorrect
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20191118 0 15.54 15.83 15.54 15.72 30590 15.3818 up up correct
GOEX.US Global X Funds 20191118 0 23.93 24.084 23.8 24.07 7791 22.9658 up up correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20191118 0 66.14 66.32 66.05 66.0588 6928 61.4134 down up incorrect
GREK.US Global X MSCI Greece ETF 20191118 0 9.89 9.96 9.89 9.91 345092 28.4011 up up correct
GRES.US IndexIQ ETF Trust 20191118 0 26.7 26.75 26.6797 26.74 7227 23.9075 up up correct
GRN.US iPath Series B Carbon ETN 20191118 0 46.85 46.85 46.85 46.85 40 46.85
GRNB.US VanEck Vectors ETF Trust 20191118 0 26.53 26.6 26.52 26.52 12203 25.3527 down down correct
GRU.US ELEMENTS Linked to the MLCX Grains Index 20191118 0 3.04 3.04 3.0301 3.035 610 3.035 down down correct
GSEU.US Goldman Sachs ETF Trust 20191118 0 30.48 30.56 30.46 30.56 1276 28.8968 up up correct
GSG.US iShares S&P GSCI Commodity 20191118 0 15.5 15.53 15.37 15.39 253605 15.2085 down down correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20191118 0 29.54 29.7061 29.5165 29.64 228239 28.189 up up correct
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20191118 0 33.6 33.698 33.6 33.698 635 32.0588 up down incorrect
GSLC.US Goldman Sachs ETF Trust 20191118 0 62.69 62.8899 62.6544 62.86 386029 60.8337 up up correct
GSP.US iPath S&P GSCI Total Return Index ETN 20191118 0 14.65 14.672 14.57 14.5753 12087 14.5753 down down correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20191118 0 45.76 45.92 45.7029 45.8559 6376 44.6199 up up correct
GSY.US Invesco Ultra Short Duration ETF 20191118 0 50.36 50.37 50.36 50.37 452704 49.1916 up up correct
GTO.US Invesco Total Return Bond ETF 20191118 0 55.5 55.5 54.21 54.21 13133 50.7033 down down correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20191118 0 32.03 32.04 31.95 32.02 420486 29.588 down up incorrect
GURU.US Global X Guru Index ETF 20191118 0 35.497 35.497 35.3053 35.3332 3482 34.2473 down down correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20191118 0 2.93 2.93 2.64 2.7 18358680 1075.5741 down up incorrect
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20191118 0 59.56 59.98 59.56 59.8716 7079 59.7282 up up correct
GWX.US SPDR S&P International Small Cap ETF 20191118 0 31.209 31.3286 31.19 31.2604 35161 29.1689 up up correct
GXC.US SPDR Index Shares Funds 20191118 0 95.81 95.8408 95.32 95.39 39363 92.3637 down down correct
GXF.US Global X FTSE Nordic Region ETF 20191118 0 20.93 20.96 20.848 20.96 3448 20.4754 up up correct
GXG.US Global X MSCI Colombia ETF 20191118 0 9.35 9.35 9.267 9.3 16847 34.9347 down up incorrect
GYLD.US Arrow Dow Jones Global Yield ETF 20191118 0 15.73 16.01 15.73 15.9556 26450 13.8563 up up correct
HACK.US ETF Series Solutions 20191118 0 41.22 41.54 41.1 41.44 154840 40.4672 up down incorrect
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20191118 0 28.754 28.799 28.754 28.799 500 27.9222 up up correct
HAP.US VanEck Vectors Natural Resources ETF 20191118 0 36.36 36.36 36.26 36.28 2097 33.7276 down down correct
HAUZ.US DBX ETF Trust 20191118 0 29.24 29.47 29.24 29.42 48000 26.3274 up up correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20191118 0 28.08 28.08 27.8824 27.9304 3012 26.2461 down down correct
HDAW.US DBX ETF Trust 20191118 0 25.29 25.3565 25.29 25.35 2441 22.8585 up up correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20191118 0 23.88 23.96 23.8201 23.95 73944 21.7467 up up correct
HDG.US ProShares Hedge Replication ETF 20191118 0 46.15 46.1842 46.15 46.1613 983 46.0233 up up correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20191118 0 5.9 5.9484 5.9 5.925 77641 58.5946 up up correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20191118 0 25.457 25.457 25.457 25.457 0 20.32
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20191118 0 34.16 34.36 34.16 34.24 29700 32.2861 up up correct
HDV.US iShares Core High Dividend ETF 20191118 0 95.78 95.93 95.55 95.86 284630 87.6588 up up correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20191118 0 69.67 69.92 69.56 69.91 214630 66.3597 up up correct
HEWC.US iShares Trust 20191118 0 27.6 27.61 27.54 27.5981 2138 24.7042 down up incorrect
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20191118 0 33.08 33.19 33.035 33.16 188058 31.676 up up correct
HEWU.US iShares Trust 20191118 0 23.82 23.86 23.82 23.8583 3698 21.8373 up down incorrect
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20191118 0 32.16 32.28 32.12 32.28 83660 29.8761 up up correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20191118 0 21.2 21.39 21.2 21.32 58025 20.1007 up up correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20191118 0 36.6 36.7857 36.4714 36.7157 2730 36.2779 up up correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20191118 0 528.4 528.4 481.16 484.8 100 484.059 down down correct
HIPS.US GraniteShares HIPS US High Income ETF 20191118 0 16.534 16.5444 16.49 16.4954 4579 13.7397 down down correct
HJPX.US iShares Currency Hedged JPX 20191118 0 30.0762 30.0762 30.0762 30.0762 9 28.5618
HMOP.US Hartford Municipal Opportunities ETF 20191118 0 41.8154 41.86 41.8154 41.835 14877 38.8614 up down incorrect
HOLD.US AdvisorShares Trust 20191118 0 99.896 99.896 99.88 99.88 502 97.5177 down down correct
HOMZ.US ETF Series Solutions 20191118 0 29.1 29.12 29.05 29.05 3912 27.615 down down correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20191118 0 30.65 30.66 30.57 30.6342 19214 28.4075 down down correct
HSPX.US Global X S&P 500 Covered Call ETF 20191118 0 2429.3 2429.9 2421.524 2422.25 18431 2415.0468 down down correct
HTAB.US Hartford Exchange 20191118 0 21.085 21.11 21.085 21.095 24700 20.5253 up up correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20191118 0 25.119 25.119 25 25.008 6200 25.008 down down correct
HTRB.US Hartford Total Return Bond ETF 20191118 0 41.66 41.66 41.465 41.465 11279 37.8459 down down correct
HTUS.US Exchange Traded Concepts Trust 20191118 0 26.47 26.51 26.47 26.5001 585 25.1541 up up correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20191118 0 27.49 27.54 27.461 27.465 30387 26.5471 down up incorrect
HYDW.US DBX ETF Trust 20191118 0 50.35 50.35 50.3 50.33 2800 46.1637 down down correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20191118 0 23.49 23.49 23.275 23.4 84934 20.8453 down down correct
HYG.US iShares Trust 20191118 0 86.87 86.9 86.79 86.83 14065650 78.4001 down down correct
HYGH.US iShares U.S. ETF Trust 20191118 0 88.1327 88.1956 88.1 88.14 10249 80.7859 up down incorrect
HYGV.US FlexShares Trust 20191118 0 47.76 47.76 47.7 47.705 29500 42.1506 down down correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20191118 0 49.79 49.83 49.75 49.75 1837804 35.7135 down down correct
HYLD.US Exchange Listed Funds Trust 20191118 0 33.3 33.35 33.295 33.34 27568 28.5365 up up correct
HYLV.US IQ S&P High Yield Low Volatility Bond ETF 20191118 0 25.35 25.3585 25.32 25.32 3759 23.3211 down down correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20191118 0 58.82 58.91 58.79 58.91 51450 54.6513 up down incorrect
HYS.US PIMCO 0 20191118 0 98.78 98.97 98.75 98.75 877333 90.1778 down down correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20191118 0 48.09 48.15 48.0607 48.0607 2007 41.5515 down down correct
IAI.US iShares U.S. Broker 20191118 0 66.55 66.8631 66.48 66.8411 23716 64.3101 up up correct
IAK.US iShares U.S. Insurance ETF 20191118 0 70.76 70.8206 70.54 70.8206 3415 67.1424 up up correct
IAT.US iShares U.S. Regional Banks ETF 20191118 0 49.23 49.38 49.06 49.3 73902 46.1778 up down incorrect
IAU.US iShares Gold Trust 20191118 0 14.05 14.09 14.03 14.08 11368015 28.0431 up down incorrect
IBCE.US iShares iBonds Mar 2023 Term Corporate ex 20191118 0 24.595 24.595 24.595 24.595 2 23.4164
IBD.US Northern Lights Fund Trust IV 20191118 0 25.86 25.8801 25.67 25.76 15848 24.8402 down up incorrect
IBDD.US iShares iBonds Mar 2023 Term Corporate ETF 20191118 0 26.8442 26.8442 26.81 26.82 1883 25.5173 down down correct
IBDM.US iShares Trust 20191118 0 24.98 25 24.98 25 94419 24.1311 up down incorrect
IBDN.US iShares Trust 20191118 0 25.32 25.32 25.2909 25.31 106061 24.158 down down correct
IBDO.US iShares iBonds Dec 2023 Term Corporate ETF 20191118 0 25.55 25.56 25.52 25.555 188222 24.3104 up up correct
IBDP.US iShares iBonds Dec 2024 Term Corporate ETF 20191118 0 25.66 25.66 25.64 25.66 92916 24.438
IBDQ.US iShares iBonds Dec 2025 Term Corporate ETF 20191118 0 25.89 25.89 25.85 25.88 90785 24.5861 down down correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20191118 0 25.42 25.45 25.42 25.435 46928 24.127 up up correct
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20191118 0 25.88 25.89 25.84 25.89 38988 24.5218 up up correct
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20191118 0 27.65 27.7 27.65 27.65 20091 26.0831
IBDU.US iShares Trust 20191118 0 25.376 25.4 25.37 25.39 11600 24.1081 up down incorrect
IBMJ.US iShares iBonds Dec 2021 Term Muni Bond ETF 20191118 0 25.787 25.79 25.78 25.785 23177 25.2028 down down correct
IBMK.US iShares iBonds Dec 2022 Term Muni Bond ETF 20191118 0 26.15 26.18 26.1401 26.16 14736 25.4188 up up correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20191118 0 33.58 33.6482 33.5 33.5444 13361 33.2774 down up incorrect
IBUY.US Amplify Online Retail ETF 20191118 0 47.36 47.6365 47.04 47.48 17081 47.0904 up up correct
ICOL.US iShares MSCI Colombia ETF 20191118 0 13.06 13.06 13.05 13.0508 4112 12.3035 down down correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20191118 0 57.19 57.408 57.1427 57.3 34397 53.717 up up correct
IDHQ.US Invesco S&P International Developed Quality ETF 20191118 0 24.88 25.1288 24.88 25.1288 5437 24.0216 up up correct
IDIV.US Metaurus U.S. Equity Cumulative Dividends Fund 20191118 0 11.87 11.87 11.87 11.87 219 8.9451
IDLV.US Invesco S&P International Developed Low Volatility ETF 20191118 0 34.58 34.72 34.58 34.67 104027 31.8102 up up correct
IDMO.US Invesco S&P International Developed Momentum ETF 20191118 0 26.92 26.975 26.92 26.975 114 25.8019 up up correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20191118 0 26.972 27.044 26.87 27.044 800 26.5608 up down incorrect
IDOG.US ALPS International Sector Dividend Dogs ETF 20191118 0 27.02 27.1 26.98 27.04 42434 24.6429 up up correct
IDRV.US iShares Trust 20191118 0 26.69 26.69 26.51 26.576 1100 25.9825 down up incorrect
IDU.US iShares U.S. Utilities ETF 20191118 0 157.87 159.21 157.71 157.92 88237 73.9989 up up correct
IDX.US VanEck Vectors Indonesia Index ETF 20191118 0 22.44 22.44 22.25 22.295 2793 21.257 down down correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20191118 0 51.82 51.91 51.68 51.78 17533823 48.1218 down down correct
IEUR.US iShares Core MSCI Europe ETF 20191118 0 48.03 48.2253 47.98 48.2 262835 45.4281 up up correct
IEV.US iShares Trust 20191118 0 45.32 45.53 45.31 45.46 132995 43.1064 up up correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20191118 0 17.41 17.41 17.01 17.16 31406 16.3465 down down correct
IGBH.US iShares Interest Rate Hedged Long 20191118 0 24.43 24.4928 24.43 24.4759 1958 23.1032 up up correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20191118 0 65.83 66.02 65.83 65.95 107796 61.4204 up down incorrect
IGM.US iShares Expanded Tech Sector ETF 20191118 0 231.21 232.31 230.33 231.8591 27832 230.1118 up up correct
IGN.US iShares North American Tech 20191118 0 54.31 54.7028 54.31 54.62 4016 53.9975 up up correct
IHAK.US iShares Cybersecurity and Tech ETF 20191118 0 26.97 27.083 26.96 27.038 3600 26.6403 up up correct
IHDG.US WisdomTree Trust 20191118 0 35.15 35.24 35.1 35.21 95259 33.3261 up up correct
IHE.US iShares U.S. Pharmaceuticals ETF 20191118 0 145.69 145.98 145.38 145.64 31138 140.8125 down down correct
IHF.US iShares U.S. Healthcare Providers ETF 20191118 0 190.6 194.4057 190.6 191.73 63987 188.856 up up correct
IHI.US iShares U.S. Medical Devices ETF 20191118 0 256.5 257.33 253.17 253.3 166460 41.927 down down correct
IHY.US VanEck Vectors International High Yield Bond ETF 20191118 0 24.7 24.76 24.7 24.76 22923 22.4367 up up correct
IIGD.US Invesco Investment Grade Defensive ETF 20191118 0 26.29 26.29 26.23 26.26 6416 24.9224 down down correct
IIGV.US Invesco Exchange 20191118 0 27.12 27.12 27 27.06 2700 25.1248 down down correct
IJH.US iShares Trust 20191118 0 199.72 199.86 199.19 199.73 615953 193.0276 up up correct
IJJ.US iShares S&P Mid 20191118 0 165.99 165.99 165.3479 165.85 36412 79.1863 down up incorrect
IJK.US iShares S&P Mid 20191118 0 57.645 57.7475 57.6075 57.685 169200 56.669 up down incorrect
IJR.US iShares Core S&P Small 20191118 0 80.8 80.8 80.32 80.56 2830886 77.7155 down down correct
IJS.US iShares S&P Small 20191118 0 156.6 156.83 155.6 156.14 146495 75.2671 down down correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20191118 0 23.64 23.712 23.64 23.6998 4054 23.4651 up down incorrect
ILCB.US iShares Morningstar U.S. Equity ETF 20191118 0 44.71 44.72 44.5775 44.675 40000 43.2161 down down correct
ILCG.US iShares Morningstar Growth ETF 20191118 0 39.894 40.004 39.894 39.958 175500 39.5939 up down incorrect
ILCV.US iShares Morningstar Value ETF 20191118 0 57.51 57.61 57.435 57.54 16600 53.9754 up up correct
ILF.US iShares Latin America 40 ETF 20191118 0 32.32 32.365 31.9 31.9 857528 28.3864 down down correct
ILTB.US iShares Trust 20191118 0 68.04 68.2446 68.02 68.1 26058 63.4877 up up correct
IMCB.US iShares Morningstar Mid 20191118 0 205.49 205.76 205.49 205.6237 3915 49.9268 up up correct
IMCG.US iShares Morningstar Mid 20191118 0 253.14 254.2294 253.14 253.7716 64812 41.992 up up correct
IMTB.US iShares Core 5 20191118 0 50.6365 50.6884 50.6 50.65 4009 47.9404 up down incorrect
IMTM.US iShares MSCI Intl Momentum Factor ETF 20191118 0 30.34 30.48 30.32 30.46 385298 28.4281 up down incorrect
INCO.US Columbia India Consumer ETF 20191118 0 41.97 42.07 41.5751 41.9855 3727 39.1333 up up correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20191118 0 63.12 63.2559 62.85 62.98 7057 61.375 down down correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20191118 0 34.04 34.16 33.9475 33.9985 12520 32.5544 down down correct
INKM.US SSGA Active Trust 20191118 0 34.1001 34.14 34.0997 34.0997 5255 31.0209 down down correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20191118 0 26.56 26.67 26.552 26.67 152344 24.4753 up up correct
IOO.US iShares Global 100 ETF 20191118 0 52.1 52.25 52.03 52.17 19900 50.0937 up up correct
IPAC.US iShares Core MSCI Pacific ETF 20191118 0 58.71 59.01 58.6674 58.9003 142449 54.6889 up up correct
IPAY.US ETF Series Solutions 20191118 0 47.85 47.9835 47.66 47.91 95381 47.8954 up up correct
IPO.US Renaissance IPO ETF 20191118 0 30.44 30.55 30.2 30.35 25569 30.2008 down down correct
IPOS.US Renaissance International IPO ETF 20191118 0 22.765 22.765 22.765 22.765 14 22.6733
IQDE.US FlexShares International Quality Dividend Defensive Index Fund 20191118 0 22.05 22.07 22.0475 22.0475 5570 20.2763 down down correct
IQDF.US FlexShares International Quality Dividend Index Fund 20191118 0 23.39 23.471 23.39 23.44 28109 21.4988 up up correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20191118 0 25.39 25.44 25.3486 25.3486 9237 23.4601 down down correct
IQIN.US IQ 500 International ETF 20191118 0 28.1471 28.1471 28.1471 28.1471 17 26.8024
IQLT.US iShares MSCI Intl Quality Factor ETF 20191118 0 31.29 31.38 31.2106 31.32 114437 29.818 up up correct
IRBO.US iShares Robotics and Artificial Intelligence Multisector ETF 20191118 0 25.84 25.84 25.6396 25.75 15416 24.9425 down down correct
ISCB.US iShares Morningstar Small 20191118 0 184.15 184.15 183.5 183.8372 2603 44.4527 down down correct
ISCF.US iShares Trust 20191118 0 30.34 30.41 30.294 30.4 18569 28.071 up up correct
ISCG.US iShares Morningstar Small 20191118 0 34.185 34.185 34.1417 34.1717 5400 33.8715 down down correct
ISCV.US iShares Morningstar Small 20191118 0 46.3367 46.3467 46.2233 46.3467 9300 43.8718 up up correct
ISRA.US VanEck Vectors Israel ETF 20191118 0 34.96 34.98 34.96 34.98 1926 33.9907 up up correct
ISZE.US iShares MSCI Intl Size Factor ETF 20191118 0 27.5517 27.5517 27.5517 27.5517 0 24.9832
ITEQ.US BlueStar Israel Technology ETF 20191118 0 42.36 42.4117 42.285 42.36 11019 42.0713
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20191118 0 70.41 70.56 70.29 70.5 6781551 67.9675 up up correct
IVE.US iShares Trust 20191118 0 126.52 126.8699 126.36 126.79 1145477 120.2315 up up correct
IVES.US ETF Managers Trust 20191118 0 36.9 36.9 36.57 36.745 1200 36.3872 down down correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20191118 0 24.09 24.155 24.04 24.1 315226 22.5455 up up correct
IVOG.US Vanguard S&P Mid 20191118 0 143.67 143.83 143.57 143.73 6967 140.2793 up up correct
IVOL.US Krane Shares Trust 20191118 0 25.35 25.413 25.35 25.41 7600 23.6699 up up correct
IVOO.US Vanguard Admiral Funds 20191118 0 134.88 135.02 134.6 134.93 17028 130.6837 up down incorrect
IVOV.US Vanguard S&P Mid 20191118 0 127.94 128.04 127.6 127.9397 8860 120.4077 down down correct
IVV.US iShares Core S&P 500 ETF 20191118 0 313.3 314.06 312.8 313.75 2867353 301.7629 up down incorrect
IVW.US iShares S&P 500 Growth ETF 20191118 0 186.93 187.3264 186.61 187.1 701484 45.7653 up up correct
IWB.US iShares Russell 1000 ETF 20191118 0 172.77 173.16 172.48 172.95 755290 167.2166 up down incorrect
IWC.US iShares Micro 20191118 0 91.95 91.99 91.43 91.81 19565 89.5578 down down correct
IWD.US iShares Russell 1000 Value ETF 20191118 0 133.49 133.64 133.24 133.52 1466026 126.8953 up up correct
IWF.US iShares Russell 1000 Growth ETF 20191118 0 169 169.61 168.74 169.39 1687009 166.5768 up up correct
IWL.US iShares Russell Top 200 ETF 20191118 0 72.69 72.84 72.63 72.7533 11637 70.2762 up up correct
IWM.US iShares Trust 20191118 0 158.72 158.74 157.94 158.52 10780160 154.2573 down up incorrect
IWN.US iShares Russell 2000 Value ETF 20191118 0 124.32 124.35 123.68 123.97 582828 118.7976 down down correct
IWO.US iShares Russell 2000 Growth ETF 20191118 0 203.57 203.77 202.72 203.6 664996 201.2064 up down incorrect
IWP.US iShares Russell Mid 20191118 0 148.28 148.9939 147.96 148.77 166159 73.6534 up up correct
IWR.US iShares Russell Mid 20191118 0 58.01 58.12 57.95 58.05 910045 56.1988 up up correct
IWS.US iShares Russell Mid 20191118 0 92.23 92.2785 92.04 92.16 258351 88.0979 down down correct
IWV.US iShares Russell 3000 ETF 20191118 0 182.32 182.69 182 182.59 703504 176.7858 up up correct
IWX.US iShares Russell Top 200 Value ETF 20191118 0 57.34 57.4039 57.2615 57.35 19296 54.3882 up up correct
IWY.US iShares Russell Top 200 Growth ETF 20191118 0 92.41 92.7149 92.2839 92.63 44286 91.0175 up up correct
IXC.US iShares Global Energy ETF 20191118 0 31.33 31.33 31.1035 31.13 344129 27.2192 down down correct
IXG.US iShares Global Financials ETF 20191118 0 67.21 67.27 67.02 67.07 309904 63.6315 down down correct
IXJ.US iShares Global Healthcare ETF 20191118 0 65.74 66.01 65.63 65.74 277547 63.6104
IXN.US iShares Global Tech ETF 20191118 0 200.37 201.38 199.85 200.88 53449 32.8377 up up correct
IXP.US iShares Global Comm Services ETF 20191118 0 59.97 60.3356 59.945 60.25 35697 58.1437 up up correct
IXSE.US WisdomTree India ex 20191118 0 24.533 24.533 24.533 24.533 0 24.4826
IYC.US iShares U.S. Consumer Services ETF 20191118 0 223.07 224.4493 222.75 224.29 170860 55.2277 up up correct
IYE.US iShares U.S. Energy ETF 20191118 0 31.94 31.94 31.59 31.7 228713 27.934 down down correct
IYF.US iShares U.S. Financials ETF 20191118 0 133.81 134.1705 133.66 134.09 166773 64.5034 up down incorrect
IYG.US iShares U.S. Financial Services ETF 20191118 0 145.65 146.19 145.4373 146.08 53121 140.5415 up up correct
IYH.US iShares U.S. Healthcare ETF 20191118 0 204.48 205.139 203.82 203.97 24550 198.5409 down down correct
IYK.US iShares U.S. Consumer Goods ETF 20191118 0 127.78 128.746 127.78 128.36 17189 123.1795 up up correct
IYM.US iShares U.S. Basic Materials ETF 20191118 0 96.04 96.3 95.74 96.07 30017 92.2889 up up correct
IYR.US iShares U.S. Real Estate ETF 20191118 0 92.77 93.58 92.71 93.17 5443551 87.5496 up up correct
IYW.US iShares U.S. Technology ETF 20191118 0 222.13 223.1 221.2 222.66 95155 54.9469 up up correct
IYY.US iShares Dow Jones U.S. ETF 20191118 0 154.64 155.05 154.54 154.901 18430 74.8963 up up correct
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20191118 0 53.34 53.41 53.34 53.38 34450 51.2508 up down incorrect
JDIV.US JPMorgan U.S. Dividend ETF 20191118 0 27.57 27.5883 27.49 27.5138 2460 25.2737 down down correct
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20191118 0 15.48 15.58 14.8 14.85 3347421 367.0747 down down correct
JETS.US U.S. Global Jets ETF 20191118 0 31.82 31.82 31.63 31.7261 3973 31.1316 down up incorrect
JHCS.US John Hancock Exchange 20191118 0 27.56 27.737 27.56 27.737 1000 27.0973 up up correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20191118 0 25.5048 25.5533 25.4 25.5342 3184 23.9925 up up correct
JHMA.US John Hancock Exchange 20191118 0 34.4516 34.4516 34.4516 34.4516 11 33.0011
JHMC.US John Hancock Multifactor Consumer Discretionary ETF 20191118 0 34.6116 34.6917 34.6116 34.6917 1228 34.1039 up up correct
JHMD.US John Hancock Multifactor Developed International ETF 20191118 0 29.2301 29.3299 29.18 29.2899 40329 27.4749 up up correct
JHME.US John Hancock Exchange 20191118 0 22.8362 22.89 22.7644 22.8702 9547 20.5279 up up correct
JHMF.US John Hancock Multifactor Financials ETF 20191118 0 40.22 40.3449 40.22 40.3449 618 38.4109 up up correct
JHMH.US John Hancock Multifactor Health Care ETF 20191118 0 35.67 35.69 35.6201 35.6261 2793 34.195 down down correct
JHMI.US John Hancock Exchange 20191118 0 39.65 39.6779 39.64 39.6779 547 38.5651 up up correct
JHML.US John Hancock Multifactor Large Cap ETF 20191118 0 40.23 40.28 40.16 40.2272 78238 38.6952 down down correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20191118 0 38.26 38.31 38.18 38.29 110696 37.3254 up up correct
JHMS.US John Hancock Exchange 20191118 0 29.18 29.36 29.18 29.2991 728 27.6827 up up correct
JHMT.US John Hancock Multifactor Technology ETF 20191118 0 53.4 53.668 53.4 53.5946 1175 52.352 up up correct
JHMU.US John Hancock Exchange 20191118 0 33.42 33.58 33.3515 33.3515 550 30.9183 down down correct
JHSC.US John Hancock Multifactor Small Cap ETF 20191118 0 27.1472 27.1699 27.071 27.14 11883 26.3232 down down correct
JIGB.US J.P. Morgan Exchange 20191118 0 55.49 55.52 55.44 55.44 20100 50.3742 down down correct
JJA.US iPath Series B Bloomberg Agriculture Subindex Total Return ETN 20191118 0 42.7 42.7 42.635 42.635 725 14.2117 down down correct
JJC.US iPath Series B Bloomberg Copper Subindex Total Return ETN 20191118 0 40.6194 40.7042 40.6194 40.7042 371 13.5681 up up correct
JJE.US iPath Series B Bloomberg Energy Subindex Total Return ETN 20191118 0 45.3286 45.3286 45.3286 45.3286 1 45.3286
JJG.US iPath Series B Bloomberg Grains Subindex Total Return ETN 20191118 0 43.86 43.905 43.86 43.905 200 43.905 up up correct
JJM.US iPath® Bloomberg Industrial Metals Subindex Total Return(SM) ETN 20191118 0 43.18 43.18 42.9775 42.9775 659 42.9775 down down correct
JJN.US iPath Series B Bloomberg Nickel Subindex Total Return ETN 20191118 0 59.68 59.68 59.68 59.68 216 19.8933
JJP.US iPath® Bloomberg Precious Metals Subindex Total Return(SM) ETN 20191118 0 52.68 52.68 52.5393 52.5393 827 52.5393 down down correct
JJS.US iPath Series B Bloomberg Softs Subindex Total Return ETN 20191118 0 38.2126 38.2126 38.2126 38.2126 25 38.2126
JJT.US iPath Series B Bloomberg Tin Subindex Total Return ETN 20191118 0 41.34 41.34 41.34 41.34 0 41.34
JJU.US iPath® Series B Bloomberg Aluminum Subindex Total Return ETN 20191118 0 39.75 39.86 39.65 39.6883 8503 39.6883 down down correct
JKD.US iShares Morningstar U.S. Equity ETF 20191118 0 178.84 178.88 178.3076 178.7 10039 175.0536 down down correct
JKE.US iShares Morningstar Growth ETF 20191118 0 199.47 200.0201 199.47 199.79 35131 198.7004 up up correct
JKF.US iShares Morningstar Value ETF 20191118 0 115.02 115.2199 114.87 115.0781 8304 110.3141 up up correct
JKG.US iShares Morningstar Mid 20191118 0 205.49 205.76 205.49 205.6237 3915 202.0044 up up correct
JKJ.US iShares Morningstar Small 20191118 0 184.15 184.15 183.5 183.8372 2603 180.0798 down down correct
JKK.US iShares Morningstar Small 20191118 0 205.11 205.11 204.85 205.0284 882 204.4888 down down correct
JMBS.US Janus Henderson Mortgage 20191118 0 52.43 52.44 52.3922 52.415 23793 49.7241 down down correct
JMIN.US JPMorgan U.S. Minimum Volatility ETF 20191118 0 30.6 30.64 30.562 30.5624 7047 28.9623 down up incorrect
JMOM.US JPMorgan U.S. Momentum Factor ETF 20191118 0 29.655 29.68 29.58 29.66 6599 29.018 up down incorrect
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20191118 0 108.15 108.16 108.05 108.09 2616045 97.2915 down down correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20191118 0 58.46 60.85 57.9 60.64 2246471 602.3081 up up correct
JO.US iPath Series B Bloomberg Coffee Subindex Total Return ETN 20191118 0 35.67 35.7 35.05 35.21 33600 35.21 down down correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20191118 0 54.3 54.4068 54.17 54.2278 10658 49.6291 down down correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20191118 0 55.72 55.87 55.6427 55.8016 89609 51.2474 up up correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20191118 0 50.67 50.6799 50.525 50.545 3367 46.1166 down down correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20191118 0 68.65 68.82 68.65 68.7077 25221 65.9842 up down incorrect
JPN.US Xtrackers Japan JPX 20191118 0 28.97 29.09 28.965 29.0518 2408 27.5624 up up correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20191118 0 31.36 31.3764 31.296 31.3 11486 30.2758 down down correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20191118 0 77.89 77.99 77.857 77.9058 31070 74.1404 up down incorrect
JPXN.US iShares JPX 20191118 0 64.2706 64.2706 64.2706 64.2706 298 61.0352
JQUA.US JPMorgan U.S. Quality Factor ETF 20191118 0 30.47 30.47 30.36 30.44 259410 29.3413 down down correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20191118 0 44.81 44.86 44.78 44.78 8152 43.3367 down down correct
JVAL.US JPMorgan U.S. Value Factor ETF 20191118 0 28.3083 28.3586 28.27 28.3338 5950 26.6426 up up correct
JXI.US iShares Global Utilities ETF 20191118 0 57.24 57.645 57.24 57.31 198726 53.2471 up up correct
KALL.US KraneShares MSCI All China Index ETF 20191118 0 24.7601 24.7601 24.7601 24.7601 0 24.1498
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20191118 0 22.52 22.52 22.3048 22.3821 713 21.9431 down down correct
KBA.US KraneShares Trust 20191118 0 31.25 31.29 31.18 31.24 36600 30.5567 down down correct
KBE.US SPDR S&P Bank ETF 20191118 0 45.8 45.91 45.5 45.76 1187715 43.0472 down up incorrect
KBND.US KraneShares Bloomberg Barclays China Bond Inclusion Index ETF 20191118 0 32.499 32.55 32.499 32.55 900 31.0142 up up correct
KCCB.US KraneShares Trust 20191118 0 40.95 40.95 40.95 40.95 200 36.8355
KCE.US SPDR S&P Capital Markets ETF 20191118 0 57.83 57.87 57.67 57.87 1200 55.1777 up up correct
KCNY.US KraneShares Trust 20191118 0 32.4993 32.55 32.4993 32.55 868 31.3274 up down incorrect
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20191118 0 22.801 22.885 22.801 22.8084 546 21.8935 up up correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20191118 0 25.921 25.921 25.921 25.921 0 25.2223
KFYP.US KraneShares CICC China Leaders 100 Index ETF 20191118 0 27 27.24 27 27.07 13111 26.3149 up up correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20191118 0 17.46 17.46 17.46 17.46 301 16.4575
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20191118 0 40.95 40.95 40.95 40.95 0 36.452
KIE.US SPDR S&P Insurance ETF 20191118 0 35.04 35.1 34.94 35.08 118899 33.4228 up down incorrect
KLCD.US KFA Large Cap Quality Dividend Index ETF 20191118 0 26.566 26.6 26.54 26.549 5800 25.7381 down down correct
KLDW.US Knowledge Leaders Developed World ETF 20191118 0 35.74 35.8257 35.72 35.7934 8479 35.0531 up up correct
KMED.US KraneShares Emerging Markets Healthcare Index ETF 20191118 0 22.22 22.22 22.22 22.22 303 21.8392
KNOW.US Direxion All Cap Insider Sentiment Shares 20191118 0 198.2 201 196 198.8 8304 197.9838 up up correct
KOIN.US Capital Link NextGen Protocol ETF 20191118 0 28.09 28.13 28.0527 28.13 1345 27.1283 up up correct
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20191118 0 28.53 29.5275 28.1 29.47 287363 29.47 up down incorrect
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20191118 0 34.73 34.81 34.73 34.7603 17572 33.8119 up up correct
KORP.US American Century Diversified Corporate Bond ETF 20191118 0 51.27 51.27 51.2267 51.235 2833 48.3818 down down correct
KORU.US Direxion Shares ETF Trust 20191118 0 23.54 23.7285 23.35 23.6 25698 23.2435 up up correct
KRE.US SPDR S&P Regional Banking ETF 20191118 0 55.78 55.87 55.36 55.68 3472702 52.1952 down down correct
KSA.US iShares MSCI Saudi Arabia ETF 20191118 0 30.16 30.28 29.9 30.25 382772 28.8255 up up correct
KSCD.US KFA Small Cap Quality Dividend Index ETF 20191118 0 25.83 25.83 25.714 25.723 3300 25.1507 down down correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20191118 0 23.79 23.79 23.44 23.509 41536 23.4505 down up incorrect
KWEB.US KraneShares CSI China Internet ETF 20191118 0 46.3 46.31 45.73 45.75 802315 45.5718 down down correct
KXI.US iShares Global Consumer Staples ETF 20191118 0 54.61 54.919 54.61 54.71 21339 51.5995 up up correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20191118 0 17.97 18.39 17.73 17.84 1823176 355.5645 down down correct
LABU.US Direxion Shares ETF Trust 20191118 0 41.32 41.9899 40.44 41.76 1189020 41.7564 up up correct
LBJ.US Direxion Daily Latin America Bull 2X Shares 20191118 0 18.85 18.85 18.1212 18.1212 9962 353.954 down down correct
LD.US iPath Bloomberg Lead Subindex Total Return(SM) ETN 20191118 0 44.39 44.39 44.39 44.39 100 44.39
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20191118 0 100.08 100.0993 100.02 100.08 9741 96.5363
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20191118 0 44.92 44.94 44.85 44.85 132251 41.3222 down down correct
LGH.US HCM Defender 500 Index ETF 20191118 0 26.83 32.2 26.83 26.902 26900 26.7544 up down incorrect
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20191118 0 112.34 112.6914 112.2683 112.63 96823 107.4296 up down incorrect
LGOV.US First Trust Exchange 20191118 0 27.74 27.74 27.48 27.595 1600 25.5665 down up incorrect
LIT.US Global X Funds 20191118 0 25.69 25.705 25.51 25.65 133146 25.2067 down down correct
LOUP.US Innovator ETFs Trust 20191118 0 24.8653 24.8653 24.8653 24.8653 119 24.8653
LOWC.US SPDR MSCI ACWI Low Carbon Target ETF 20191118 0 96.63 96.778 96.62 96.62 6270 92.2637 down down correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20191118 0 127.04 127.17 126.91 126.99 10070010 120.0921 down down correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20191118 0 94.03 94.1041 94.03 94.06 1352 89.9308 up down incorrect
LRGF.US iShares MSCI USA Multifactor ETF 20191118 0 33.77 33.84 33.73 33.835 87986 32.7193 up down incorrect
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20191118 0 26.41 26.48 26.361 26.4 6241 25.1512 down down correct
LSST.US Natixis ETF Trust 20191118 0 25.29 25.31 25.29 25.31 3158 23.5696 up up correct
LTL.US ProShares Ultra Telecommunications 20191118 0 41.35 41.59 41.35 41.57 15251 40.1637 up up correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20191118 0 72.23 72.6872 72.23 72.47 14501 68.5723 up up correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20191118 0 23.54 23.56 23.535 23.535 5042 22.2512 down up incorrect
MCRO.US IQ Hedge Macro Tracker ETF 20191118 0 26.475 26.475 26.475 26.475 2 25.4757
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20191118 0 364.18 364.4496 363.225 364.19 863895 353.9525 up up correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20191118 0 55.29 55.3797 55.2101 55.34 75923 54.233 up up correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20191118 0 53.24 53.24 53.0435 53.23 79570 50.77 down down correct
MENV.US AdvisorShares Trust 20191118 0 25.93 25.93 25.93 25.93 0 24.6871
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20191118 0 11.11 11.11 10.8 10.812 23751 128.1592 down down correct
MFDX.US PIMCO RAFI Dynamic Multi 20191118 0 25.575 25.64 25.57 25.6335 1762 24.5023 up up correct
MFEM.US PIMCO RAFI Dynamic Multi 20191118 0 23.7 23.755 23.69 23.69 3820 18.8563 down down correct
MFUS.US PIMCO RAFI Dynamic Multi 20191118 0 30.7699 30.77 30.7526 30.7526 33505 29.5124 down up incorrect
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20191118 0 108.06 108.3293 107.9 108.24 219817 104.509 up up correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20191118 0 139.79 140.1 139.3 139.91 190345 137.7974 up up correct
MGV.US Vanguard World Fund 20191118 0 84.99 85.15 84.87 85.09 82324 80.2185 up up correct
MIDF.US iShares MSCI USA Mid 20191118 0 27.906 27.906 27.906 27.906 0 27.0931
MIDU.US Direxion Shares ETF Trust 20191118 0 44.91 45.075 44.67 44.9487 17018 44.7588 up down incorrect
MINC.US AdvisorShares Trust 20191118 0 48.48 48.57 48.48 48.55 2990 46.4984 up up correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20191118 0 101.66 101.69 101.66 101.68 1167835 99.7174 up up correct
MJ.US ETFMG Alternative Harvest ETF 20191118 0 16.71 16.825 16 16.07 1669128 14.8218 down up incorrect
MJX.US ETFMG Alternative Harvest ETF 20191118 0 0.07 0.07 0.07 0.07 1000 0.0277
MLPA.US Global X MLP ETF 20191118 0 7.48 7.5 7.33 7.33 320048 35.2874 down down correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20191118 0 17.944 17.944 17.944 17.944 0 14.7071
MLPO.US Credit Suisse S&P MLP Index ETN 20191118 0 11.47 11.47 11.335 11.335 1577 9.4218 down down correct
MLPX.US Global X MLP & Energy Infrastructure ETF 20191118 0 11.46 11.46 11.26 11.29 176896 29.2045 down down correct
MMIN.US IQ MacKay Municipal Insured ETF 20191118 0 26.24 26.24 26.188 26.23 10163 25.082 down down correct
MMIT.US IndexIQ Active ETF Trust 20191118 0 26.1501 26.1766 26.1501 26.175 1379 24.7005 up down incorrect
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20191118 0 134.39 134.39 134.1979 134.1979 630 130.304 down down correct
MNA.US IQ Merger Arbitrage ETF 20191118 0 32.77 32.85 32.77 32.81 72596 32.0673 up up correct
MOO.US VanEck Vectors Agribusiness ETF 20191118 0 66.88 66.88 66.6 66.6 10346 64.2379 down down correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20191118 0 23.47 23.6378 23.4609 23.55 29967 19.5561 up up correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20191118 0 25.03 25.03 24.88 24.966 1200 24.1229 down down correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20191118 0 50.34 50.34 50.34 50.34 26 48.2003
MUB.US iShares Trust 20191118 0 113.62 113.67 113.57 113.62 797295 108.8014
MUNI.US PIMCO ETF Trust 20191118 0 54.95 55.0291 54.9301 55.01 26890 52.9575 up up correct
MUST.US Columbia Multi 20191118 0 21.55 21.55 21.48 21.48 575 20.5331 down down correct
MVV.US ProShares Ultra MidCap400 20191118 0 42.43 42.48 42.3396 42.47 30361 42.0654 up down incorrect
MXDU.US Nationwide Maximum Diversification U.S. Core Equity ETF 20191118 0 30.3994 30.4128 30.367 30.367 3157 29.0158 down down correct
MXI.US iShares Global Materials ETF 20191118 0 65.52 65.8 65.41 65.6556 8652 61.8701 up up correct
MYY.US ProShares Short MidCap400 20191118 0 41.246 41.246 41.17 41.1762 1604 41.074 down up incorrect
MZZ.US ProShares UltraShort MidCap400 20191118 0 15.01 15.0327 15.01 15.0327 584 59.9615 up down incorrect
NACP.US Impact Shares Trust I 20191118 0 22.5 22.506 22.41 22.506 1546 21.8839 up down incorrect
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20191118 0 71.21 74.2351 71.0001 73.31 96948 73.257 up up correct
NANR.US SPDR S&P North American Natural Resources ETF 20191118 0 31.52 31.598 31.44 31.5 20588 29.4534 down down correct
NERD.US Listed Funds Trust 20191118 0 15.3 15.35 15.254 15.321 3600 15.111 up up correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20191118 0 28.45 28.51 28.368 28.368 1600 26.1577 down up incorrect
NFLT.US Virtus Newfleet Multi 20191118 0 24.6 24.6 24.4921 24.4921 1609 22.7743 down down correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20191118 0 52.87 53.02 52.83 52.93 29713 50.0246 up down incorrect
NGE.US Global X Funds 20191118 0 13.6 13.66 13.3 13.455 47918 12.4914 down down correct
NIB.US iPath Bloomberg Cocoa Subindex Total Return(SM) ETN 20191118 0 31.09 31.29 30.9396 31.12 34440 31.12 up up correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20191118 0 48.76 48.76 48.38 48.38 712 45.2761 down up incorrect
NORW.US Global X MSCI Norway ETF 20191118 0 20.93 20.96 20.848 20.96 3448 20.3927 up up correct
NRGD.US MicroSectors U.S. Big Oil Index 20191118 0 410.87 410.87 410.87 410.87 0 410.87
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20191118 0 43.76 44.0733 43.76 44.0733 200 881.466 up up correct
NTSX.US WisdomTree Trust 20191118 0 28.97 29.01 28.92 28.97 17400 28.1919
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20191118 0 24.72 24.72 24.67 24.695 2480 23.2764 down down correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20191118 0 25.65 25.66 25.62 25.644 31362 24.4605 down up incorrect
NUGT.US Direxion Shares ETF Trust 20191118 0 26.85 28.19 26.822 28.16 8795839 140.0768 up down incorrect
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20191118 0 25.04 25.04 24.991 24.991 1700 22.6114 down down correct
NUSA.US Nuveen Enhanced Yield 1 20191118 0 25.04 25.04 25.0182 25.0182 1034 23.7422 down down correct
NYF.US iShares New York Muni Bond ETF 20191118 0 56.96 56.96 56.82 56.92 15951 54.5893 down down correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20191118 0 23.72 23.72 23.68 23.6847 1668 22.2368 down down correct
OCIO.US ClearShares OCIO ETF 20191118 0 27.75 27.75 27.75 27.75 479 26.0661
OEF.US iShares S&P 100 ETF 20191118 0 139.09 139.48 138.74 139.32 309386 134.6992 up down incorrect
OGCP.US Empire State Realty OP L.P 20191118 0 14.27 14.27 14.27 14.27 106 13.6505
OIH.US VanEck Vectors ETF Trust 20191118 0 11.58 11.61 11.3 11.4 412967 218.1732 down down correct
OIL.US iPath Series B S&P GSCI Crude Oil Total Return Index ETN 20191118 0 17.628 17.628 17.6176 17.6176 390 17.6176 down down correct
OLEM.US iPath Pure Beta Crude Oil ETN 20191118 0 17.628 17.628 17.6176 17.6176 390 17.6176 down up incorrect
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20191118 0 76.5796 76.6402 76.5796 76.6209 524 74.0255 up up correct
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20191118 0 84.9 84.93 84.75 84.8635 6524 81.0184 down down correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20191118 0 74.96 74.96 74.63 74.8111 4915 69.6532 down down correct
ONLN.US ProShares Online Retail ETF 20191118 0 34.7072 34.7356 34.53 34.53 3691 34.0821 down down correct
OPER.US ETF Series Solutions 20191118 0 100.115 100.115 100.115 100.115 0 98.9616
OUNZ.US VanEck Merk Gold Trust 20191118 0 14.27 14.41 14.27 14.4 36101 14.4 up down incorrect
OVB.US Overlay Shares Core Bond ETF 20191118 0 25.26 25.26 25.245 25.245 21500 23.6904 down down correct
OVF.US Overlay Shares Foreign Equity ETF 20191118 0 25.93 25.93 25.902 25.902 7800 23.9593 down down correct
OVL.US Overlay Shares Large Cap Equity ETF 20191118 0 26.55 26.55 26.518 26.518 14200 25.1307 down down correct
OVM.US Overlay Shares Municipal Bond ETF 20191118 0 25.26 25.26 25.234 25.234 6300 23.657 down down correct
OVS.US Overlay Shares Small Cap Equity ETF 20191118 0 26.15 26.15 26.122 26.122 5700 24.8973 down down correct
PAK.US Global X MSCI Pakistan ETF 20191118 0 7.44 7.548 7.39 7.46 95511 27.5106 up up correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20191118 0 162.91 164.25 161.3972 163.87 19293 163.87 up up correct
PBD.US Invesco Global Clean Energy ETF 20191118 0 13.06 13.11 13.06 13.075 2195 12.7555 up up correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20191118 0 52.19 52.2 51.81 52.2 3196 52.1632 up down incorrect
PBJ.US Invesco Dynamic Food & Beverage ETF 20191118 0 33.74 33.8594 33.74 33.8227 1931 32.9461 up up correct
PBP.US Invesco Exchange 20191118 0 22.2 22.26 22.2 22.25 29044 19.7055 up up correct
PBS.US Invesco Dynamic Media ETF 20191118 0 32.53 32.75 32.53 32.7 4317 32.39 up up correct
PBW.US Invesco WilderHill Clean Energy ETF 20191118 0 31.03 31.19 30.717 30.77 15550 29.8703 down down correct
PCEF.US Invesco Exchange 20191118 0 22.76 22.76 22.65 22.68 140942 19.3707 down down correct
PCY.US Invesco Exchange 20191118 0 28.88 28.94 28.7438 28.75 1076113 26.058 down down correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20191118 0 31.1 31.1675 31.085 31.16 8573 29.5397 up up correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20191118 0 42.59 43.0401 42.59 43.04 2986 42.3505 up up correct
PEXL.US Pacer Funds Trust 20191118 0 27.608 27.608 27.5551 27.5551 200 27.2799 down down correct
PFFA.US ETFis Series Trust I 20191118 0 26.65 26.68 26.57 26.57 62428 21.6349 down down correct
PFFD.US Global X U.S. Preferred ETF 20191118 0 24.97 24.97 24.9 24.925 261282 22.3088 down down correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20191118 0 25.1 25.1 24.99 24.99 9919 20.4987 down down correct
PFFR.US ETFis Series Trust I 20191118 0 25.21 25.38 25.21 25.26 14249 22.0208 up down incorrect
PFIG.US Invesco Exchange 20191118 0 26.22 26.22 26.16 26.1738 15834 24.5548 down up incorrect
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20191118 0 20.09 20.105 20.05 20.07 236965 18.0486 down down correct
PGAL.US Global X MSCI Portugal ETF 20191118 0 11.1 11.1 11.0448 11.0448 2988 10.3933 down down correct
PGF.US Invesco Financial Preferred ETF 20191118 0 18.72 18.72 18.65 18.65 391347 16.8299 down up incorrect
PGHY.US Invesco Exchange 20191118 0 22.79 22.79 22.7183 22.75 52929 20.3516 down up incorrect
PGM.US iPath Series B Bloomberg Platinum Subindex Total Return ETN 20191118 0 43.7905 43.7905 43.7905 43.7905 20 43.7905
PGX.US Invesco Preferred ETF 20191118 0 14.9 14.9 14.85 14.86 2217434 138.7538 down down correct
PHB.US Invesco Exchange 20191118 0 19 19 18.97 18.99 145765 17.5566 down down correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20191118 0 27.241 27.32 27.241 27.3051 2351 26.808 up up correct
PHYL.US PGIM Active High Yield Bond ETF 20191118 0 40.935 40.96 40.935 40.935 407 35.4241
PHYS.US Sprott Physical Gold Trust 20191118 0 11.81 11.85 11.79 11.82 769588 11.82 up up correct
PICB.US Invesco Exchange 20191118 0 26.49 26.65 26.49 26.5801 8816 25.8545 up up correct
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20191118 0 15.61 15.63 15.301 15.4353 10498 15.435 down down correct
PIN.US Invesco India ETF 20191118 0 24.69 24.7174 24.63 24.68 14782 17.8482 down down correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20191118 0 60.73 61.07 60.7169 61.06 32375 59.8741 up up correct
PKB.US Invesco Dynamic Building & Construction ETF 20191118 0 33.93 34.17 33.93 34.0912 5207 33.8211 up down incorrect
PLAT.US WisdomTree Modern Tech Platforms Fund 20191118 0 26.26 26.269 26.219 26.219 400 26.106 down up incorrect
PLTM.US GraniteShares Platinum Trust 20191118 0 8.8204 8.9502 8.8204 8.87 25746 8.87 up up correct
PPA.US Invesco Aerospace & Defense ETF 20191118 0 70.08 70.31 69.9 70 67472 68.6225 down down correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20191118 0 83.93 84.7499 83.8331 84.29 53768 84.29 up up correct
PQIN.US PGIM ETF Trust 20191118 0 54.2 54.2 54.2 54.2 0 51.1507
PREF.US Principal Spectrum Preferred Securities Active ETF 20191118 0 100.71 100.71 100.53 100.53 5069 18.3585 down down correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20191118 0 123.49 123.628 123.27 123.53 217238 117.736 up down incorrect
PSI.US Invesco Dynamic Semiconductors ETF 20191118 0 63.82 63.91 63.47 63.47 41075 63.0723 down down correct
PSJ.US Invesco Dynamic Software ETF 20191118 0 98.5 99.3262 98.163 98.9 45140 92.93 up up correct
PSK.US SPDR ICE Preferred Securities ETF 20191118 0 43.79 43.88 43.75 43.78 105433 38.9672 down up incorrect
PSLV.US Sprott Physical Silver Trust 20191118 0 6.21 6.26 6.21 6.25 348291 6.25 up up correct
PSP.US Invesco Exchange 20191118 0 12.37 12.39 12.3392 12.355 29369 10.1374 down down correct
PSQ.US ProShares Trust 20191118 0 25.87 25.975 25.77 25.82 1641237 25.6911 down up incorrect
PSR.US Invesco Active U.S. Real Estate Fund 20191118 0 95.39 96.25 95.39 95.8462 9247 89.5653 up up correct
PST.US ProShares UltraShort 7 20191118 0 18.82 18.83 18.78 18.82 15043 18.7113
PTBD.US Pacer Funds Trust 20191118 0 25.047 25.08 25.039 25.05 7700 23.7924 up up correct
PTIN.US Pacer Trendpilot International ETF 20191118 0 26.31 26.4 26.31 26.37 10000 25.9171 up up correct
PULS.US PGIM Ultra Short Bond ETF 20191118 0 50.09 50.1 50.09 50.1 76878 48.4164 up up correct
PUTW.US WisdomTree Trust 20191118 0 28.49 28.51 28.4078 28.47 16669 27.6565 down down correct
PVI.US Invesco Exchange 20191118 0 24.95 24.96 24.9 24.93 25195 24.8331 down down correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20191118 0 49.41 49.5806 49.41 49.48 17377 49.2726 up up correct
PWC.US Invesco Dynamic Market ETF 20191118 0 97 97.1925 97 97.1459 2918 94.9179 up up correct
PWV.US Invesco Dynamic Large Cap Value ETF 20191118 0 40.57 40.63 40.47 40.61 43555 38.329 up down incorrect
PWZ.US Invesco Exchange 20191118 0 27.21 27.21 27.17 27.18 20119 25.883 down down correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20191118 0 15.48 15.48 15.08 15.19 46531 14.1288 down down correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20191118 0 41.53 41.66 41.45 41.61 24459 38.8238 up up correct
PXH.US Invesco Exchange 20191118 0 21.05 21.0891 20.99 20.99 248291 19.2972 down up incorrect
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20191118 0 4.7 4.7 4.59 4.625 20342 4.2307 down down correct
PXQ.US Invesco Dynamic Networking ETF 20191118 0 59.5147 59.8606 59.5147 59.7507 1277 59.2616 up up correct
PYPE.US UBS ETRACS NYSE Pickens Core Midstream Index ETN 20191118 0 19.34 19.34 19.2536 19.2536 958 15.7388 down down correct
PZA.US Invesco Exchange 20191118 0 26.33 26.33 26.3 26.33 162795 25.0246
PZD.US Invesco MSCI Sustainable Future ETF 20191118 0 46.99 47.21 46.7556 47.03 7389 46.7263 up up correct
PZT.US Invesco Exchange 20191118 0 25.28 25.2999 25.23 25.265 6167 23.8831 down down correct
QAI.US IQ Hedge Multi 20191118 0 30.86 30.88 30.8336 30.87 75289 29.7019 up up correct
QARP.US DBX ETF Trust 20191118 0 29.245 29.3418 29.12 29.12 68121 27.9598 down down correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20191118 0 47.24 47.27 47.09 47.24 26750 44.3314
QDF.US FlexShares Trust 20191118 0 47.65 47.71 47.52 47.66 52994 44.8181 up up correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20191118 0 26.62 26.62 26.4229 26.57 958 24.8931 down down correct
QDYN.US FlexShares Quality Dividend Dynamic Index Fund 20191118 0 47.0016 47.04 47.0016 47.0199 368 43.9163 up up correct
QED.US IndexIQ ETF Trust 20191118 0 21.67 21.69 21.67 21.69 367 20.3326 up up correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20191118 0 65.8 66.15 65.7714 66.05 17406 62.3825 up down incorrect
QEMM.US SPDR Index Shares Funds 20191118 0 59.74 59.8 59.624 59.73 4792 55.5663 down down correct
QGRO.US American Century U.S. Quality Growth ETF 20191118 0 43.74 43.74 43.56 43.6337 48230 43.2964 down down correct
QID.US ProShares UltraShort QQQ 20191118 0 26.05 26.255 25.847 25.91 1811022 102.9191 down up incorrect
QINT.US American Century Quality Diversified International ETF 20191118 0 40.55 40.55 40.5037 40.53 984 38.7204 down down correct
QLD.US ProShares Ultra QQQ 20191118 0 110.74 111.6 109.84 111.28 721480 27.8026 up up correct
QLTA.US iShares Aaa 20191118 0 54.55 54.6 54.54 54.5593 70473 52.0086 up up correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20191118 0 40.98 41.03 40.98 41.03 200 39.9808 up up correct
QLVD.US FlexShares Developed Markets ex 20191118 0 25.92 25.92 25.92 25.92 0 24.7109
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20191118 0 25.01 25.01 25.01 25.01 0 23.9595
QMN.US IQ Hedge Market Neutral Tracker ETF 20191118 0 26.879 26.889 26.86 26.86 8203 25.8864 down down correct
QQH.US HCM Defender 100 Index ETF 20191118 0 27.29 27.41 27.22 27.3703 24721 27.3097 up up correct
QQQE.US Direxion NASDAQ 20191118 0 52.56 52.5956 52.4 52.5059 14582 50.0716 down down correct
QRFT.US QRAFT AI 20191118 0 27.7 27.7 27.681 27.681 100 26.1342 down up incorrect
QSY.US WisdomTree U.S. Quality Shareholder Yield Fund 20191118 0 92.96 93.08 92.96 93.0336 21345 44.647 up up correct
QTUM.US Defiance Quantum ETF 20191118 0 28.2 28.2 28 28.0191 12403 27.6933 down down correct
QUS.US SPDR MSCI USA StrategicFactors ETF 20191118 0 92.41 92.54 92.26 92.478 23069 88.6068 up up correct
QWLD.US SPDR MSCI World StrategicFactors ETF 20191118 0 84.2827 84.2827 84.2335 84.2335 713 80.1714 down down correct
RAAX.US VanEck Inflation Allocation ETF 20191118 0 25.08 25.1 25.06 25.075 3260 23.0244 down down correct
RAVI.US FlexShares Ready Access Variable Income Fund 20191118 0 75.77 75.82 75.77 75.815 23179 73.8983 up up correct
RBIN.US Nationwide Risk 20191118 0 25.9559 25.9559 25.9559 25.9559 0 24.1726
RBUS.US Nationwide Risk 20191118 0 30.2802 30.2802 30.2802 30.2802 31 28.9817
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20191118 0 108.22 108.46 108.22 108.4287 2393 105.9123 up down incorrect
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20191118 0 39.04 39.12 38.801 38.9 96494 35.0522 down down correct
RDOG.US ALPS REIT Dividend Dogs ETF 20191118 0 48.23 48.41 48.23 48.24 3400 43.4269 up up correct
RECS.US Columbia ETF Trust I 20191118 0 20.85 20.886 20.85 20.886 400 16.9594 up up correct
REET.US iShares Global REIT ETF 20191118 0 28.16 28.3725 28.16 28.26 354425 25.7878 up up correct
REK.US ProShares Short Real Estate 20191118 0 13.13 13.13 12.97 13.0201 3894 12.9878 down down correct
REML.US Credit Suisse X 20191118 0 23.11 23.4 23.0163 23.3035 60312 15.8959 up up correct
RESP.US WisdomTree U.S. ESG Fund 20191118 0 36.02 36.02 35.8894 35.97 1348 34.6241 down down correct
RETL.US Direxion Daily Retail Bull 3X Shares 20191118 0 26.4 26.51 25.93 26.3578 30198 10.3127 down down correct
REVS.US Columbia Research Enhanced Value ETF 20191118 0 20.74 20.742 20.74 20.742 100 15.9036 up up correct
REW.US ProShares UltraShort Technology 20191118 0 13.93 13.93 13.73 13.8026 3083 55.048 down down correct
REZ.US iShares Trust 20191118 0 77.28 77.95 77.25 77.5 37237 72.5533 up up correct
RFCI.US ALPS ETF Trust 20191118 0 25.13 25.135 25.11 25.135 17152 23.8438 up up correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20191118 0 33.89 33.9732 33.88 33.9403 10274 32.771 up up correct
RFFC.US RiverFront Dynamic US Flex 20191118 0 34.45 34.5216 34.45 34.5216 11714 33.6747 up up correct
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20191118 0 148.91 149.42 148.87 149.2414 7109 148.4043 up up correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20191118 0 67.97 67.97 67.5713 67.8584 5057 64.7834 down down correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20191118 0 134.32 134.38 133.99 134.22 9088 131.0183 down down correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20191118 0 141.35 142.279 141.35 141.85 9607 134.753 up up correct
RIGS.US RiverFront Strategic Income Fund 20191118 0 24.95 24.95 24.85 24.8803 60809 23.3656 down down correct
RINF.US ProShares Inflation Expectations ETF 20191118 0 26.19 26.3392 26.19 26.28 2376 25.2066 up up correct
RJA.US ELEMENTS Linked to the Rogers International Commodity Index 20191118 0 5.3316 5.3316 5.32 5.32 17961 5.32 down down correct
RJI.US ELEMENTS Linked to the Rogers International Commodity Index 20191118 0 5.21 5.218 5.18 5.18 42574 5.18 down down correct
RJN.US ELEMENTS Linked to the Rogers International Commodity Index 20191118 0 2.875 2.875 2.875 2.875 3 2.875
RJZ.US ELEMENTS Linked to the Rogers International Commodity Index 20191118 0 8.125 8.125 8.125 8.125 0 8.125
RLY.US SSGA Active Trust 20191118 0 25.13 25.15 25.07 25.1069 7427 21.4484 down down correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20191118 0 22.9404 22.99 22.9006 22.9109 40815 20.7584 down up incorrect
ROBO.US Robo Global Robotics and Automation Index ETF 20191118 0 40.85 40.97 40.57 40.72 85377 40.4204 down down correct
RODM.US Lattice Strategies Trust 20191118 0 28.92 29.02 28.9001 29 328096 26.6073 up up correct
ROKT.US SPDR Kensho Final Frontiers ETF 20191118 0 35.78 35.79 35.74 35.75 2500 34.8883 down down correct
ROM.US ProShares Trust 20191118 0 145.06 146.397 143.89 145.82 36906 36.3811 up up correct
ROOF.US IQ U.S. Real Estate Small Cap ETF 20191118 0 26.19 26.24 26.155 26.155 3527 23.571 down down correct
ROSC.US Hartford Multifactor Small Cap ETF 20191118 0 29.968 29.991 29.943 29.991 400 28.193 up up correct
ROUS.US Hartford Multifactor US Equity ETF 20191118 0 33.02 33.1504 33.02 33.1044 14698 31.6239 up up correct
RPG.US Invesco S&P 500 Pure Growth ETF 20191118 0 122.62 122.8336 122.58 122.69 41059 121.6357 up up correct
RPV.US Invesco S&P 500 Pure Value ETF 20191118 0 68.22 68.24 67.96 68.24 49734 64.62 up up correct
RSP.US Invesco S&P 500 Equal Weight ETF 20191118 0 112.4 112.5 112.205 112.42 391729 108.011 up down incorrect
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20191118 0 112.57 112.63 112.232 112.471 4827 107.8202 down down correct
RUSL.US Direxion Shares ETF Trust 20191118 0 56.39 57.36 55.96 57.36 22175 55.721 up down incorrect
RVNU.US DBX ETF Trust 20191118 0 27.96 27.98 27.95 27.96 5897 26.5348
RWGV.US Direxion Shares ETF Trust 20191118 0 63.45 63.65 63.42 63.61 26600 63.1875 up down incorrect
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20191118 0 65.82 65.92 65.466 65.5394 9353 63.8744 down down correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20191118 0 62.95 63.0685 62.89 63.0012 8075 61.3306 up up correct
RWL.US Invesco S&P 500 Revenue ETF 20191118 0 57.35 57.4332 57.2798 57.4032 19769 55.0496 up up correct
RWM.US ProShares Short Russell2000 20191118 0 38.78 38.95 38.77 38.84 221194 38.6569 up up correct
RWO.US SPDR Index Shares Funds 20191118 0 52.13 52.43 52.13 52.29 103628 48.0269 up up correct
RWR.US SPDR Dow Jones REIT ETF 20191118 0 103.9 104.6403 103.9 104.29 42700 95.7987 up up correct
RWVG.US Direxion Shares ETF Trust 20191118 0 56.3 56.36 56.25 56.35 13500 54.2385 up down incorrect
RWX.US SPDR Dow Jones International Real Estate ETF 20191118 0 40.33 40.5082 40.33 40.48 306478 35.0654 up up correct
RXD.US ProShares UltraShort Health Care 20191118 0 19.22 19.2961 19.2 19.275 2307 38.4066 up up correct
RXI.US iShares Trust 20191118 0 123.38 123.75 123.38 123.75 8937 121.2608 up up correct
RXL.US ProShares Ultra Health Care 20191118 0 114.32 114.32 113.6634 113.6634 8296 56.5622 down down correct
RYE.US Invesco Exchange 20191118 0 44.46 44.46 43.77 43.93 11757 40.949 down up incorrect
RYF.US Invesco S&P 500 Equal Weight Financials ETF 20191118 0 45.63 45.7699 45.56 45.75 8008 43.4987 up up correct
RYH.US Invesco S&P 500 Equal Weight Health Care ETF 20191118 0 212.55 213.282 211.18 211.1901 6996 208.4534 down up incorrect
RYJ.US Invesco Raymond James SB 20191118 0 44.2 44.2 43.9711 44.0156 5548 43.5676 down down correct
RYT.US Invesco S&P 500 Equal Weight Technology ETF 20191118 0 191.77 192.62 191.22 192.3 86141 187.5338 up up correct
RYU.US Invesco S&P 500 Equal Weight Utilities ETF 20191118 0 103.41 103.94 103.09 103.09 10893 96.5806 down down correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20191118 0 110.27 110.27 109.95 109.9814 4129 108.6589 down down correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20191118 0 67.39 67.39 67.05 67.2201 10295 65.8112 down down correct
SAA.US ProShares Trust 20191118 0 100.2299 100.4862 100.2299 100.4862 125 20.0613 up up correct
SBB.US ProShares Short SmallCap600 20191118 0 31.16 31.3401 31.16 31.31 4152 31.2482 up up correct
SBIO.US ALPS ETF Trust 20191118 0 35.92 36.23 35.71 36.06 30279 36.0465 up up correct
SBM.US ProShares Short Basic Materials 20191118 0 17.6637 17.6637 17.6637 17.6637 4 17.6383
SBUG.US iPath Silver ETN 20191118 0 24.2952 24.2952 24.2952 24.2952 0 24.2952
SCC.US ProShares UltraShort Consumer Services 20191118 0 13.71 13.71 13.6294 13.6294 307 27.1635 down down correct
SCHA.US Schwab U.S. Small 20191118 0 72.85 72.85 72.52 72.76 478129 70.5149 down down correct
SCHB.US Schwab U.S. Broad Market ETF 20191118 0 74.46 74.66 74.39 74.61 751478 71.7389 up up correct
SCHC.US Schwab Strategic Trust 20191118 0 33.83 33.9497 33.8 33.91 183888 31.4805 up up correct
SCHD.US Schwab U.S. Dividend Equity ETF 20191118 0 56.97 57.0567 56.81 57.01 701757 52.8245 up down incorrect
SCHE.US Schwab Emerging Markets Equity ETF 20191118 0 26.42 26.47 26.35 26.4 898591 24.4463 down up incorrect
SCHF.US Schwab Strategic Trust 20191118 0 33.36 33.45 33.3 33.44 3592796 31.035 up up correct
SCHG.US Schwab Strategic Trust 20191118 0 89.39 89.699 89.236 89.57 263347 88.39 up down incorrect
SCHH.US Schwab U.S. REIT ETF 20191118 0 46.84 47.1832 46.8 47.01 491799 44.3034 up up correct
SCHI.US Schwab 5 20191118 0 49.87 49.9 49.84 49.84 15000 47.6379 down down correct
SCHJ.US Schwab 1 20191118 0 49.99 50 49.97 49.99 10400 48.1598
SCHK.US Schwab 1000 ETF 20191118 0 30.63 30.68 30.5721 30.6431 143270 29.5025 up up correct
SCHM.US Schwab U.S. Mid 20191118 0 58.9 58.955 58.78 58.91 257069 57.0303 up up correct
SCHO.US Schwab Short 20191118 0 50.55 50.55 50.53 50.54 767362 49.5288 down down correct
SCHP.US Schwab U.S. TIPS ETF 20191118 0 56.49 56.59 56.4856 56.57 360287 53.207 up up correct
SCHQ.US Schwab Long 20191118 0 48.16 48.23 48.034 48.034 5200 46.4467 down down correct
SCHR.US Schwab Strategic Trust 20191118 0 55.23 55.27 55.21 55.21 332387 53.5985 down down correct
SCHV.US Schwab Strategic Trust 20191118 0 58.82 58.88 58.694 58.82 214641 55.0028
SCHX.US Schwab U.S. Large 20191118 0 74.44 74.631 74.345 74.59 1128204 71.7117 up up correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20191118 0 53.53 53.57 53.525 53.54 993588 50.9118 up up correct
SCJ.US iShares MSCI Japan Small 20191118 0 75.88 75.9711 75.68 75.96 6779 71.7939 up up correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20191118 0 14.21 14.57 14.16 14.44 2260238 57.76 up up correct
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20191118 0 17.75 17.75 17.735 17.735 489 14.7273 down down correct
SDD.US ProShares UltraShort SmallCap600 20191118 0 12.2584 12.2584 12.2584 12.2584 0 97.9427
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20191118 0 12.95 12.96 12.8502 12.96 26340 11.2186 up up correct
SDGA.US Impact Shares Sustainable Development Goals Global Equity ETF 20191118 0 21.582 21.582 21.582 21.582 3 21.0891
SDIV.US Global X SuperDividend ETF 20191118 0 17.16 17.17 17.11 17.16 255500 14.4511
SDOG.US ALPS Sector Dividend Dogs ETF 20191118 0 45.94 45.99 45.79 45.96 101915 41.9844 up up correct
SDOW.US ProShares UltraPro Short Dow30 20191118 0 40.73 40.8 40.475 40.5038 763027 161.2403 down down correct
SDP.US ProShares UltraShort Utilities 20191118 0 15.51 15.6545 15.4034 15.6545 14121 31.2691 up up correct
SDS.US ProShares UltraShort S&P500 20191118 0 26.82 26.91 26.7 26.73 4086438 26.5859 down down correct
SDY.US SPDR S&P Dividend ETF 20191118 0 106.06 106.135 105.825 106.01 3606845 98.3357 down down correct
SEF.US ProShares Short Financials 20191118 0 19.9126 19.9276 19.8714 19.8714 12211 19.8041 down down correct
SEIX.US Virtus ETF Trust II 20191118 0 24.82 24.82 24.82 24.82 0 22.6453
SFY.US Tidal ETF Trust 20191118 0 10.85 10.875 10.821 10.87 48900 10.5977 up up correct
SFYF.US SoFi Social 50 ETF 20191118 0 19.95 19.95 19.927 19.927 200 19.6635 down down correct
SFYX.US Tidal ETF Trust 20191118 0 10.373 10.38 10.36 10.368 5100 10.1075 down down correct
SGDJ.US Sprott Funds Trust 20191118 0 30.5 30.6769 30.44 30.5187 8113 29.0106 up up correct
SGDM.US Sprott Gold Miners ETF 20191118 0 22.93 23.3494 22.81 23.245 19204 22.7829 up down incorrect
SGG.US iPath Series B Bloomberg Sugar Subindex Total Return ETN 20191118 0 39.77 40.065 39.77 40.04 3900 40.04 up up correct
SGOL.US Aberdeen Standard Gold ETF Trust 20191118 0 14.11 14.193 13.86 14.17 365382 14.17 up up correct
SH.US ProShares Short S&P500 20191118 0 24.97 25 24.9 24.93 2425715 24.8168 down down correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20191118 0 75.84 76.16 75.75 76.16 23268 73.8041 up up correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20191118 0 49.02 49.05 48.98 49.03 2253199 47.678 up up correct
SHYG.US iShares Trust 20191118 0 46.17 46.22 46.14 46.15 3161466 41.3606 down down correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20191118 0 48.5581 48.5581 48.5366 48.5366 1008 43.0472 down down correct
SIJ.US ProShares UltraShort Industrials 20191118 0 11.07 11.199 11.07 11.1537 6643 44.5088 up up correct
SIL.US Global X Silver Miners ETF 20191118 0 29.78 30.39 29.47 30.3 199328 29.2028 up up correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20191118 0 10.44 10.67 10.41 10.65 284679 10.3524 up up correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20191118 0 31.674 31.674 31.555 31.555 700 30.7931 down up incorrect
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20191118 0 16.47 16.5399 16.4448 16.52 88384 16.52 up up correct
SIZE.US iShares MSCI USA Size Factor ETF 20191118 0 94.6 94.66 94.41 94.61 450630 91.4007 up up correct
SJB.US ProShares Trust 20191118 0 21.04 21.07 21.04 21.065 63933 20.9916 up up correct
SJNK.US SPDR Series Trust 20191118 0 26.72 26.73 26.7 26.7 3053079 23.9879 down down correct
SKF.US ProShares UltraShort Financials 20191118 0 14.7385 14.7385 14.64 14.64 4028 29.1799 down up incorrect
SLV.US iShares Silver Trust 20191118 0 15.88 15.94 15.84 15.92 7990749 15.8089 up up correct
SLX.US VanEck Vectors Steel ETF 20191118 0 35.43 35.58 35.28 35.55 5113 31.7503 up up correct
SLY.US SPDR Series Trust 20191118 0 69.77 69.77 69.42 69.59 24487 67.2784 down down correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20191118 0 61.59 61.59 61.23 61.38 56525 60.1572 down up incorrect
SLYV.US SPDR S&P 600 Small Cap Value ETF 20191118 0 63.86 63.86 63.5 63.67 101128 60.9076 down down correct
SMDD.US ProShares UltraPro Short MidCap400 20191118 0 6.9 6.91 6.85 6.8704 7479 219.3269 down down correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20191118 0 16.8 16.8 16.45 16.49 19745 11.839 down up incorrect
SMLF.US iShares MSCI USA Small 20191118 0 41.76 41.8541 41.68 41.78 52557 40.429 up up correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20191118 0 3.46 3.47 3.46 3.47 34540 3.1784 up down incorrect
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20191118 0 98.56 98.61 98.045 98.36 22584 92.6914 down down correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20191118 0 50.62 50.64 50.55 50.59 4532 49.5738 down down correct
SMN.US ProShares Trust 20191118 0 24.44 24.45 24.31 24.4136 4376 48.7843 down up incorrect
SMOG.US VanEck Vectors Low Carbon Energy ETF 20191118 0 69.04 69.04 68.65 68.75 1000 68.3925 down down correct
SNPE.US Xtrackers S&P 500 ESG ETF 20191118 0 26.96 27.03 26.95 27.012 6500 26.1938 up up correct
SOXL.US Direxion Shares ETF Trust 20191118 0 232.26 235.13 227.02 230.69 585188 15.3258 down down correct
SOXS.US Direxion Shares ETF Trust 20191118 0 25.86 26.47 25.55 26.09 296784 311.5557 up up correct
SOYB.US Teucrium Soybean 20191118 0 15.47 15.47 15.33 15.33 34802 15.33 down down correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20191118 0 29.47 29.47 29.4404 29.46 763633 28.024 down down correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20191118 0 34.26 34.26 33.66 33.72 12900 31.7185 down down correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20191118 0 25.389 25.41 25.3 25.34 9429 25.2495 down down correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20191118 0 27.56 27.56 27.4605 27.508 5377 25.4616 down down correct
SPDW.US SPDR Portfolio Developed World ex 20191118 0 30.78 30.85 30.7141 30.81 517297 28.8993 up down incorrect
SPEM.US SPDR Portfolio Emerging Markets ETF 20191118 0 36.04 36.0779 35.9291 35.94 616622 33.4654 down down correct
SPEU.US SPDR Portfolio Europe ETF 20191118 0 34.96 35.15 34.95 35.1 31600 33.0678 up down incorrect
SPFF.US Global X SuperIncome Preferred ETF 20191118 0 11.71 11.8 11.6861 11.7 144126 10.3345 down up incorrect
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20191118 0 42.06 42.14 41.99 42.07 6600 40.5033 up up correct
SPGP.US Invesco S&P 500 GARP ETF 20191118 0 61.3 61.38 61.07 61.31 47600 60.0122 up up correct
SPHB.US Invesco S&P 500 High Beta ETF 20191118 0 44.14 44.14 43.79 43.98 108767 42.0554 down down correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20191118 0 43.12 43.2 42.9701 43.13 410685 39.2826 up up correct
SPHQ.US Invesco S&P 500 Quality ETF 20191118 0 35.08 35.115 34.97 35.1 149869 33.8307 up up correct
SPHY.US SPDR Series Trust 20191118 0 26.05 26.05 25.98 25.99 19500 23.0086 down down correct
SPIB.US SPDR Series Trust 20191118 0 35.23 35.25 35.22 35.22 5604417 33.7465 down down correct
SPIP.US SPDR Series Trust 20191118 0 28.41 28.46 28.4 28.46 164200 26.7073 up up correct
SPLB.US SPDR Series Trust 20191118 0 29.8 29.85 29.78 29.78 829502 27.8238 down down correct
SPLG.US SPDR Portfolio S&P 500 ETF 20191118 0 36.57 36.6762 36.52 36.63 347153 35.2596 up up correct
SPLV.US Invesco Exchange 20191118 0 57.38 57.6332 57.34 57.41 2281175 55.0665 up up correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20191118 0 26.11 26.25 26.11 26.25 89100 24.7711 up up correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20191118 0 35.1 35.1 34.96 35.05 395042 33.8307 down down correct
SPMO.US Invesco S&P 500 Momentum ETF 20191118 0 40.8936 40.9369 40.85 40.8575 25846 39.8126 down down correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20191118 0 12.63 12.84 12.63 12.81 24315 12.81 up down incorrect
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20191118 0 30.83 30.87 30.83 30.84 766740 29.7555 up up correct
SPSM.US SPDR Series Trust 20191118 0 31.39 31.41 31.25 31.37 168627 30.2184 down down correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20191118 0 31.1 31.11 31.08 31.09 179758 30.5996 down down correct
SPTL.US SPDR Series Trust 20191118 0 39.69 39.79 39.62 39.65 909436 38.1872 down down correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20191118 0 38.53 38.63 38.48 38.58 507668 37.1197 up up correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20191118 0 29.99 30 29.99 30 315175 29.6368 up up correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20191118 0 62.31 62.66 62.31 62.5482 7896 55.2546 up up correct
SPVM.US Invesco Exchange 20191118 0 42.28 42.449 42.26 42.4402 20050 40.4436 up up correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20191118 0 37.8 37.96 37.8 37.9581 9385 35.588 up up correct
SPXB.US ProShares S&P 500 Bond ETF 20191118 0 87.43 87.5999 87.43 87.5 10715 82.9939 up up correct
SPXE.US ProShares S&P 500 ex 20191118 0 66.5885 66.5885 66.5885 66.5885 154 64.7684
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20191118 0 59.71 60.16 59.43 59.95 2410188 59.4699 up up correct
SPXN.US ProShares S&P 500 ex 20191118 0 64.4128 64.4128 64.4128 64.4128 1 62.6596
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20191118 0 148.4 149 147.3 147.8 465100 147.2846 down down correct
SPXT.US ProShares S&P 500 ex 20191118 0 57.8416 57.8416 57.8416 57.8416 10 55.7784
SPXU.US ProShares UltraPro Short S&P500 20191118 0 22.44 22.555 22.29 22.33 3777771 111.0233 down down correct
SPXV.US ProShares S&P 500 ex 20191118 0 65.3763 65.3763 65.3763 65.3763 0 63.1693
SPY.US SPDR S&P 500 ETF Trust 20191118 0 311.53 312.28 311.03 312.02 49327980 300.7918 up up correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20191118 0 39.23 39.27 39.1 39.21 456942 35.1805 down down correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20191118 0 40.4 40.46 40.3 40.41 703222 39.508 up up correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20191118 0 33.97 34.05 33.9154 34.03 1540914 32.1338 up up correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20191118 0 76.35 76.7358 76.2001 76.5913 23486 74.1413 up up correct
SRLN.US SPDR Blackstone Senior Loan ETF 20191118 0 45.95 46 45.95 45.99 311844 41.5022 up up correct
SRS.US ProShares Trust 20191118 0 19.19 19.19 18.84 18.95 10046 37.7475 down up incorrect
SRTY.US ProShares Trust 20191118 0 20.83 21.11 20.8061 20.92 310258 104.0315 up up correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20191118 0 31.18 31.3656 31.12 31.21 79286 30.094 up up correct
SSG.US ProShares UltraShort Semiconductors 20191118 0 16.58 16.72 16.4 16.6149 18570 265.0256 up down incorrect
SSO.US ProShares Ultra S&P500 20191118 0 140.72 141.4 140.295 141.13 798706 70.0497 up up correct
SSPY.US Syntax ETF Trust 20191118 0 49.85 49.886 49.8 49.847 1200 47.7478 down down correct
STIP.US iShares 0 20191118 0 100.28 100.3176 100.27 100.31 79639 94.6076 up up correct
STPZ.US PIMCO 1 20191118 0 52.348 52.37 52.3399 52.34 14444 49.387 down up incorrect
SUB.US iShares Short 20191118 0 106.59 106.69 106.59 106.65 120204 104.3241 up up correct
SUSA.US iShares MSCI USA ESG Select ETF 20191118 0 129.58 129.85 129.41 129.82 23826 63.0354 up down incorrect
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20191118 0 29.03 29.07 28.9613 29.04 41245 27.7797 up up correct
SZK.US ProShares UltraShort Consumer Goods 20191118 0 12.0067 12.0067 11.79 11.8184 2166 47.1261 down down correct
SZNE.US Pacer Funds Trust 20191118 0 30.45 30.45 30.33 30.4428 31301 29.538 down down correct
TAGS.US Teucrium Commodity Trust 20191118 0 18.7192 18.7192 18.7192 18.7192 0 18.7192
TAN.US Invesco Exchange 20191118 0 27.78 27.79 27.47 27.55 128437 27.4421 down down correct
TAXF.US American Century Diversified Municipal Bond ETF 20191118 0 52.65 52.73 52.65 52.66 11623 50.5331 up down incorrect
TBF.US ProShares Short 20+ Year Treasury 20191118 0 19.37 19.41 19.3111 19.39 383051 19.2726 up up correct
TBT.US ProShares UltraShort 20+ Year Treasury 20191118 0 25.88 25.995 25.74 25.96 1746666 25.7461 up up correct
TBX.US ProShares Trust 20191118 0 26.43 26.44 26.42 26.4366 8374 26.3427 up up correct
TDTF.US FlexShares iBoxx 5 20191118 0 25.43 25.48 25.43 25.46 38983 23.9588 up up correct
TDTT.US FlexShares Trust 20191118 0 24.57 24.59 24.57 24.585 53693 23.1447 up up correct
TECL.US Direxion Shares ETF Trust 20191118 0 208.95 211.3262 206.0825 210.5 1978220 20.811 up up correct
TECS.US Direxion Shares ETF Trust 20191118 0 8.43 8.54 8.312 8.36 587641 832.1361 down up incorrect
TERM.US EquityCompass Tactical Risk Manager ETF 20191118 0 18.666 18.666 18.665 18.665 277 18.0889 down down correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20191118 0 50.41 50.465 50.4 50.46 192081 48.4138 up up correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20191118 0 50.25 50.28 50.25 50.28 124187 49.8673 up up correct
THCX.US The Cannabis ETF 20191118 0 13 13.01 12.38 12.38 42100 11.4417 down down correct
THD.US iShares MSCI Thailand ETF 20191118 0 88.53 88.82 88.25 88.7 133250 83.3921 up down incorrect
TIP.US iShares TIPS Bond ETF 20191118 0 115.88 116.1 115.87 116.06 658552 109.6196 up down incorrect
TIPX.US SPDR Bloomberg Barclays 1 20191118 0 19.54 19.555 19.53 19.55 17432 18.352 up up correct
TIPZ.US PIMCO ETF Trust 20191118 0 59.61 59.75 59.61 59.715 1396 56.0356 up down incorrect
TLH.US iShares Trust 20191118 0 146.01 146.2348 145.922 145.95 23100 139.5434 down down correct
TLTD.US FlexShares Morningstar Developed Markets ex 20191118 0 63.45 63.66 63.42 63.66 10763 59.2896 up up correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20191118 0 50.51 50.592 50.4756 50.4756 16822 47.3415 down down correct
TMF.US Direxion Shares ETF Trust 20191118 0 27.52 27.7679 27.37 27.42 584977 26.2007 down down correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20191118 0 11.35 11.41 11.25 11.38 60625 113.164 up up correct
TNA.US Direxion Shares ETF Trust 20191118 0 63.24 63.2744 62.351 62.93 1892302 62.7222 down down correct
TOK.US iShares MSCI Kokusai ETF 20191118 0 71.69 72.16 71.69 72.07 3962 68.9881 up up correct
TOLZ.US ProShares Trust 20191118 0 45.2 45.3 45.08 45.08 23831 41.835 down down correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20191118 0 48.87 48.95 48.86 48.87 259620 45.8045
TPAY.US Managed Portfolio Series 20191118 0 31.66 31.835 31.66 31.835 4800 31.2109 up up correct
TPHD.US Timothy Plan High Dividend Stock ETF 20191118 0 26.46 26.46 26.325 26.336 26400 25.1009 down down correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20191118 0 27.15 27.7158 27.15 27.7158 4474 27.579 up down incorrect
TPYP.US Tortoise North American Pipeline Fund 20191118 0 22.52 22.52 22.3 22.3 73005 19.8353 down down correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20191118 0 26.29 26.35 26.26 26.307 6100 25.9076 up up correct
TTT.US ProShares Trust 20191118 0 15.9 16 15.77 15.97 81914 63.3687 up up correct
TWM.US ProShares UltraShort Russell2000 20191118 0 13.81 13.92 13.8 13.85 380741 55.1854 up up correct
TYD.US Direxion Daily 7 20191118 0 52.51 52.701 52.48 52.5502 4594 47.7205 up up correct
TYO.US Direxion Daily 7 20191118 0 10.84 10.86 10.8301 10.8582 1159 10.8068 up up correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20191118 0 40.57 41.15 40.54 40.74 1746776 324.8229 up up correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20191118 0 12.41 12.4509 12.2 12.37 28861 20.7825 down down correct
UBR.US ProShares Ultra MSCI Brazil Capped 20191118 0 71.81 71.89 69.9244 70.064 2212 70.0383 down down correct
UBT.US ProShares Trust 20191118 0 98.68 99 98.2413 98.2413 14626 48.7725 down down correct
UCC.US ProShares Trust 20191118 0 113.2 114.12 113.2 114.0799 11719 56.9644 up down incorrect
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20191118 0 14.285 14.285 14.285 14.285 0 14.285
UCO.US ProShares Ultra Bloomberg Crude Oil 20191118 0 18.1 18.16 17.61 17.8 2661442 445 down down correct
UCON.US First Trust Exchange 20191118 0 25.8918 25.94 25.89 25.91 59896 24.4011 up up correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20191118 0 20.52 20.55 20.5 20.52 15320 20.2351
UDOW.US ProShares Trust 20191118 0 117.47 118.2772 117.3 118.13 285974 58.5548 up up correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20191118 0 43.9219 43.9398 43.8364 43.8364 3618 39.8861 down down correct
UGA.US United States Gasoline Fund LP 20191118 0 31.01 31.01 30.51 30.8402 4318 30.8402 down down correct
UGE.US ProShares Ultra Consumer Goods 20191118 0 49.25 49.25 49.1782 49.1782 13091 48.5554 down up incorrect
UGL.US ProShares Trust II 20191118 0 46.25 46.5 46.17 46.39 51107 46.39 up up correct
UITB.US VictoryShares USAA Core Intermediate 20191118 0 51.96 52.02 51.96 52.0101 37683 49.5424 up up correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20191118 0 46.02 46.16 45.98 46.1203 9372 42.8497 up up correct
UJB.US ProShares Ultra High Yield 20191118 0 71.415 71.465 71.323 71.465 391 67.7039 up up correct
ULE.US ProShares Trust II 20191118 0 13.52 13.57 13.5078 13.5403 31858 13.5403 up up correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20191118 0 40.424 40.44 40.39 40.395 330197 39.4897 down down correct
ULTR.US IQ Ultra Short Duration ETF 20191118 0 50.11 50.12 50.11 50.12 200 48.533 up up correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20191118 0 52.71 52.95 52.71 52.9032 26770 50.9285 up up correct
UMDD.US ProShares UltraPro MidCap400 20191118 0 111.708 112.19 111.708 112.19 994 22.3293 up up correct
UMI.US USCF Midstream Energy Income Fund 20191118 0 27.22 27.28 27.22 27.28 500 25.5139 up up correct
UNG.US United States Natural Gas Fund LP 20191118 0 20.42 20.6 20.04 20.1 4603929 20.1 down down correct
UNL.US United States 12 Month Natural Gas Fund LP 20191118 0 9.09 9.11 9 9.03 1595 9.03 down down correct
UPRO.US ProShares UltraPro S&P500 20191118 0 63.12 63.56 62.81 63.41 1773328 63.098 up up correct
UPV.US ProShares Ultra FTSE Europe 20191118 0 50.99 51.55 50.89 51.519 2491 51.4561 up up correct
UPW.US ProShares Ultra Utilities 20191118 0 66.01 66.75 65.5671 65.5671 17230 63.5376 down down correct
URA.US Global X Funds 20191118 0 11.1 11.17 11.05 11.05 46955 10.7279 down down correct
URE.US ProShares Ultra Real Estate 20191118 0 85.78 87.18 85.78 86.5164 7069 84.5212 up up correct
URTH.US iShares MSCI World ETF 20191118 0 96.36 96.58 96.14 96.39 77660 92.454 up down incorrect
URTY.US ProShares Trust 20191118 0 74.91 74.94 73.82 74.59 129685 74.4856 down down correct
USAI.US Pacer American Energy Independence ETF 20191118 0 22.1 22.1 21.95 21.9623 5678 18.6789 down down correct
USCI.US United States Commodity Index Funds Trust 20191118 0 35.76 35.774 35.581 35.6153 18759 35.6153 down down correct
USD.US ProShares Ultra Semiconductors 20191118 0 55.7 56.509 55.252 55.96 15287 13.9119 up down incorrect
USDU.US WisdomTree Trust 20191118 0 27.84 27.93 27.84 27.8887 4413 26.8847 up up correct
USFR.US WisdomTree Trust 20191118 0 25.08 25.08 25.07 25.07 280017 24.9042 down up incorrect
USI.US Principal Ultra 20191118 0 25.01 25.01 25.01 25.01 0 24.0854
USL.US United States 12 Month Oil Fund LP 20191118 0 21.5 21.54 21.37 21.37 2915 21.37 down down correct
USO.US United States Oil Fund LP 20191118 0 11.98 12.01 11.83 11.9 25071720 95.2 down down correct
USRT.US iShares Core U.S. REIT ETF 20191118 0 55.26 55.6727 55.23 55.47 76584 51.6188 up up correct
USSG.US DBX ETF Trust 20191118 0 28.25 28.33 28.242 28.285 6800 27.4394 up up correct
UST.US ProShares Ultra 7 20191118 0 63.58 63.67 63.58 63.59 3594 62.8052 up down incorrect
USTB.US VictoryShares USAA Core Short 20191118 0 50.75 50.75 50.708 50.708 3385 48.4695 down down correct
USV.US UBS ETRACS CMCI Silver Total Return ETN 20191118 0 3.65 3.65 3.65 3.65 506 3.65
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20191118 0 52.43 52.55 52.43 52.5 11094 51.07 up down incorrect
UTES.US ETFis Series Trust I 20191118 0 40 40.33 39.9982 39.9982 4294 38.0444 down down correct
UTRN.US Vesper U.S. Large Cap Short 20191118 0 27.2882 27.3416 27.2758 27.2758 2944 23.8595 down down correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20191118 0 42.82 43.9 42.7394 42.8692 26672 39.7989 up up correct
UUP.US Invesco DB US Dollar Index Trust 20191118 0 26.785 26.79 26.73 26.76 799150 26.2239 down down correct
UVDV.US Spinnaker ETF Series 20191118 0 3049 3049 108 108 126222 6.2068965517241E-5 down down correct
UWM.US ProShares Ultra Russell2000 20191118 0 70.5 70.54 69.87 70.33 259997 35.0288 down down correct
UXI.US ProShares Ultra Industrials 20191118 0 86.13 86.29 86.07 86.1979 13833 21.3803 up up correct
UYG.US ProShares Ultra Financials 20191118 0 50.51 50.7356 50.36 50.73 66170 47.6741 up up correct
UYM.US ProShares Ultra Basic Materials 20191118 0 59.97 60.37 59.95 60.0355 2050 58.9057 up up correct
VALQ.US American Century ETF Trust 20191118 0 42.44 42.5366 42.44 42.4687 25564 40.4896 up up correct
VALT.US ETFMG Sit Ultra Short ETF 20191118 0 50.065 50.065 50.065 50.065 0 49.6969
VAW.US Vanguard Materials Index Fund ETF Shares 20191118 0 131.08 131.6 130.87 131.21 42562 125.8632 up up correct
VB.US Vanguard Small 20191118 0 160.91 160.91 160.26 160.73 367705 155.6606 down down correct
VBK.US Vanguard Small 20191118 0 191.1 191.44 190.68 191.29 96051 189.1372 up up correct
VBND.US ETF Series Solutions 20191118 0 50.75 50.76 50.66 50.695 6802 48.6484 down down correct
VBR.US Vanguard Small 20191118 0 133.95 133.95 133.44 133.79 261364 127.7576 down down correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20191118 0 182.69 183.47 182.32 183.47 38808 177.3574 up up correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20191118 0 156.48 157.93 156.47 157.19 91174 148.465 up down incorrect
VDE.US Vanguard Energy Index Fund ETF Shares 20191118 0 78.17 78.32 77.2 77.51 405579 69.8386 down down correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20191118 0 43.07 43.21 43.01 43.17 10823944 40.43 up up correct
VEGA.US AdvisorShares Trust 20191118 0 33.52 33.52 33.515 33.515 187 33.0871 down down correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20191118 0 28.01 28.01 27.8935 27.8935 687 26.757 down up incorrect
VEGN.US US Vegan Climate ETF 20191118 0 26.42 26.462 26.332 26.429 5600 25.9969 up up correct
VEU.US Vanguard FTSE All 20191118 0 52.34 52.4671 52.255 52.4 2122851 49.1337 up up correct
VFH.US Vanguard Financials Index Fund ETF Shares 20191118 0 73.81 74.0337 73.6626 73.98 409587 70.2175 up up correct
VGFO.US Virtus WMC Global Factor Opportunities ETF 20191118 0 27.0439 27.0439 27.0439 27.0439 0 26.5115
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20191118 0 56.37 56.58 56.295 56.53 2381467 53.1117 up down incorrect
VGT.US Vanguard World Fund 20191118 0 233.28 234.3649 232.4018 233.94 344255 229.149 up up correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20191118 0 181.4 182.33 180.81 180.92 191063 175.595 down up incorrect
VIDI.US ETF Series Solutions 20191118 0 24.67 24.7799 24.651 24.66 24323 22.5657 down down correct
VIG.US Vanguard Specialized Funds 20191118 0 121.67 121.94 121.59 121.75 926589 116.8478 up up correct
VIOG.US Vanguard S&P Small 20191118 0 158.18 158.18 157.41 157.9 6200 154.8895 down down correct
VIOO.US Vanguard Admiral Funds 20191118 0 147.88 147.88 147.24 147.62 23442 142.2525 down up incorrect
VIOV.US Vanguard S&P Small 20191118 0 135.16 135.16 134.31 134.6757 7742 129.4806 down down correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20191118 0 154.54 154.54 154.0201 154.31 55062 149.3108 down down correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20191118 0 110.5962 110.6695 110.5962 110.6695 842 105.1755 up up correct
VNLA.US Janus Henderson Short Duration Income ETF 20191118 0 49.85 49.88 49.8232 49.84 175102 48.0866 down down correct
VNQ.US Vanguard Specialized Funds 20191118 0 92.77 93.5 92.71 93.09 3606090 85.8949 up up correct
VO.US Vanguard Mid 20191118 0 173.15 173.49 172.86 173.39 729689 167.4029 up up correct
VOE.US Vanguard Mid 20191118 0 116.3 116.5 116.13 116.33 175693 110.21 up up correct
VOO.US Vanguard S&P 500 ETF 20191118 0 286.18 286.85 285.71 286.61 2288428 276.2343 up up correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20191118 0 168.02 168.27 167.5936 168.05 40441 164.6794 up up correct
VOOV.US Vanguard Admiral Funds 20191118 0 122.09 122.44 122.008 122.4 27716 116.0642 up down incorrect
VOT.US Vanguard Mid 20191118 0 153.39 154.09 153.39 153.86 109700 151.8026 up up correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20191118 0 91.41 91.99 91.05 91.87 192112 89.9358 up up correct
VPC.US ETFis Series Trust I 20191118 0 25.05 25.05 24.95 24.96 27147 20.3345 down down correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20191118 0 69.42 69.5681 69.27 69.56 290756 65.1247 up up correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20191118 0 139.32 140.36 139.09 139.21 194428 129.7993 down down correct
VRAI.US Virtus Real Asset Income ETF 20191118 0 24.81 24.829 24.708 24.736 26300 22.6441 down down correct
VRP.US Invesco Variable Rate Preferred ETF 20191118 0 25.76 25.76 25.65 25.66 279131 23.422 down down correct
VSL.US Volshares Large Cap ETF 20191118 0 30.8072 30.8072 30.7597 30.7597 778 26.8724 down down correct
VSS.US Vanguard FTSE All 20191118 0 107.71 107.94 107.49 107.9 108959 100.9389 up up correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20191118 0 78.59 78.717 78.37 78.67 1036702 75.1134 up down incorrect
VTEB.US Vanguard Tax 20191118 0 53.39 53.39 53.32 53.36 1398717 51.2482 down down correct
VTI.US Vanguard Index Funds 20191118 0 158.42 158.74 158.1201 158.64 3143152 153.0061 up down incorrect
VTV.US Vanguard Value Index Fund ETF Shares 20191118 0 116.85 117.1 116.71 117.01 1138809 110.0852 up up correct
VUG.US Vanguard Growth Index Fund ETF Shares 20191118 0 175.03 175.7 174.74 175.45 545481 172.5644 up up correct
VUSE.US Vident Core U.S. Equity Fund 20191118 0 32.78 32.78 32.62 32.7107 20063 31.5683 down up incorrect
VV.US Vanguard Large 20191118 0 143.08 143.4534 142.9 143.3 197952 138.2001 up up correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20191118 0 42.32 42.41 42.2138 42.27 8754044 39.807 down down correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20191118 0 121.66 121.8989 121.42 121.75 287835 118.1707 up up correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20191118 0 91.37 91.55 91.17 91.44 6969290 84.9955 up up correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20191118 0 32 32.282 32 32.282 2748 32.1362 up up correct
WBIF.US Absolute Shares Trust 20191118 0 27.49 27.65 27.49 27.6139 5622 27.1301 up up correct
WBIG.US WBI BullBear Yield 3000 ETF 20191118 0 24.13 24.23 24.102 24.175 6598 23.6062 up up correct
WBII.US WBI BullBear Global Income ETF 20191118 0 25.15 25.248 25.15 25.23 5704 23.6443 up up correct
WBIL.US WBI BullBear Quality 3000 ETF 20191118 0 26.8 26.9009 26.8 26.8759 4491 26.6577 up up correct
WBIT.US WBI BullBear Trend Switch US 3000 Total Return ETF 20191118 0 20.88 21.029 20.88 20.97 4000 19.1158 up up correct
WBIY.US WBI Power Factor High Dividend ETF 20191118 0 26.08 26.08 25.92 26.01 8810 23.4356 down down correct
WDIV.US SPDR Index Shares Funds 20191118 0 69.74 69.96 69.7216 69.93 19582 62.3494 up up correct
WEAT.US Teucrium Wheat 20191118 0 5.31 5.3973 5.29 5.37 56051 5.37 up up correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20191118 0 25.1303 25.61 25.0485 25.5354 5444 24.4529 up up correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20191118 0 248.4 249.3 242.6 244.3 100 243.7542 down down correct
WIP.US SPDR FTSE International Government Inflation 20191118 0 54.25 54.27 54.0783 54.0849 6720 50.6122 down down correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20191118 0 22.11 22.16 22.11 22.16 1853 20.6212 up down incorrect
WPS.US iShares Trust 20191118 0 39.41 39.41 39.31 39.4 2397 35.231 down down correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20191118 0 37.2961 37.338 37.2956 37.31 14749 31.8894 up up correct
WWJD.US Inspire International ESG ETF 20191118 0 26.75 26.8 26.682 26.7 2000 22.8254 down down correct
XAR.US SPDR S&P Aerospace & Defense ETF 20191118 0 112.54 112.62 112.1526 112.35 99083 110.2733 down down correct
XBI.US SPDR S&P Biotech ETF 20191118 0 84.79 85.21 84.13 85.03 3552525 84.8263 up up correct
XBUY.US Amplify ETF Trust 20191118 0 26.31 26.31 26.2646 26.2646 1058 26.2081 down down correct
XCEM.US Columbia EM Core ex 20191118 0 26.87 27.37 26.87 27.1097 3820 25.6139 up up correct
XDIV.US Metaurus Equity Component Trust 20191118 0 64.4224 64.4224 64.4224 64.4224 0 64.4224
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20191118 0 6.82 6.82 6.615 6.68 997449 63.9607 down down correct
XHB.US SPDR S&P Homebuilders ETF 20191118 0 45.69 46.03 45.69 45.88 1599996 45.0401 up up correct
XHE.US SPDR Series Trust 20191118 0 82.95 83.2 82.34 82.41 33800 82.4057 down down correct
XHS.US SPDR Series Trust 20191118 0 70.46 71.26 70.46 71.21 5700 69.3323 up up correct
XITK.US SPDR Series Trust 20191118 0 110.77 111.6 110.725 111.252 5700 111.0309 up up correct
XLB.US Materials Select Sector SPDR Fund 20191118 0 60.11 60.39 60.04 60.21 2916562 57.5459 up up correct
XLC.US Communication Services Select Sector SPDR Fund 20191118 0 51.91 52.26 51.63 52.17 1833092 51.2385 up up correct
XLE.US The Select Sector SPDR Trust 20191118 0 59.7 59.7673 59.1 59.35 12754805 52.6472 down down correct
XLF.US Financial Select Sector SPDR Fund 20191118 0 29.75 29.82 29.66 29.81 25470010 28.4062 up down incorrect
XLG.US Invesco S&P 500 Top 50 ETF 20191118 0 224.77 225.93 224.7451 225.66 37783 218.9525 up up correct
XLI.US Industrial Select Sector SPDR Fund 20191118 0 82.16 82.16 81.83 82 5119374 78.9142 down up incorrect
XLK.US Technology Select Sector SPDR Fund 20191118 0 87.21 87.6286 86.88 87.5 6512351 85.4823 up down incorrect
XLP.US Consumer Staples Select Sector SPDR Fund 20191118 0 61.27 61.99 61.27 61.65 8615497 58.0129 up up correct
XLRE.US The Real Estate Select Sector SPDR Fund 20191118 0 38.6 38.93 38.57 38.76 2855536 35.946 up up correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20191118 0 32.64 32.7 32.55 32.658 27100 31.8671 up up correct
XLU.US The Select Sector SPDR Trust 20191118 0 62.98 63.5 62.87 62.98 16490830 58.513
XLV.US Health Care Select Sector SPDR Fund 20191118 0 97.37 97.925 97.01 97.13 11251370 93.6994 down up incorrect
XLY.US The Select Sector SPDR Trust 20191118 0 121.4 121.795 121.05 121.79 2806173 119.3193 up up correct
XME.US SPDR Series Trust 20191118 0 26.85 27.17 26.66 27.17 2995944 26.4383 up up correct
XMHQ.US Invesco S&P MidCap Quality ETF 20191118 0 52.2 52.24 52.12 52.12 900 50.9783 down up incorrect
XMLV.US Invesco S&P MidCap Low Volatility ETF 20191118 0 53.11 53.2998 53.11 53.21 220000 50.9592 up up correct
XMMO.US Invesco S&P MidCap Momentum ETF 20191118 0 59.54 59.72 59.43 59.63 51900 58.8553 up down incorrect
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20191118 0 34.25 34.27 34.12 34.16 2800 33.2373 down down correct
XNTK.US SPDR NYSE Technology ETF 20191118 0 77.56 77.9 77.16 77.63 20368 76.8824 up up correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20191118 0 21.85 21.85 21.11 21.28 26624422 80.8253 down down correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20191118 0 27.13 27.15 27.03 27.107 26600 26.8109 down down correct
XPH.US SPDR Series Trust 20191118 0 38.65 38.6941 38.45 38.65 33865 38.0087
XPP.US ProShares Ultra FTSE China 50 20191118 0 59.04 59.04 58.6075 58.6075 1157 58.4757 down down correct
XRLV.US Invesco S&P 500 ex 20191118 0 40.11 40.17 40.09 40.1299 12588 38.7699 up up correct
XRT.US SPDR S&P Retail ETF 20191118 0 44.85 44.915 44.58 44.82 2778971 43.2613 down down correct
XSD.US SPDR Series Trust 20191118 0 99.73 99.73 98.8205 98.97 63984 98.3044 down down correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20191118 0 50.25 50.36 50.15 50.3 194271 47.7556 up up correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20191118 0 38 38.15 37.97 38.07 2800 37.4685 up up correct
XSOE.US WisdomTree Emerging Markets ex 20191118 0 29.31 29.42 29.2753 29.31 66782 28.4772
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20191118 0 32.73 32.73 32.41 32.51 4700 31.4969 down down correct
XSW.US SPDR S&P Software & Services ETF 20191118 0 99.41 99.74 98.95 99.44 78300 98.7775 up down incorrect
XTL.US SPDR Series Trust 20191118 0 69.03 69.26 68.89 69.19 1700 67.4197 up down incorrect
XTN.US SPDR S&P Transportation ETF 20191118 0 64.61 64.61 64.17 64.52 5600 63.0118 down down correct
XWEB.US SPDR S&P Internet ETF 20191118 0 78.98 79.859 78.98 79.59 3300 78.7871 up up correct
XYLD.US Global X Funds 20191118 0 50.3 50.3 49.93 50.13 11400 43.3734 down down correct
YANG.US Direxion Shares ETF Trust 20191118 0 49.04 49.36 48.7801 49.27 192249 49.0692 up up correct
YCL.US ProShares Ultra Yen 20191118 0 56.22 56.23 56.1829 56.1829 3635 56.1829 down down correct
YCS.US ProShares UltraShort Yen 20191118 0 75.92 75.92 75.64 75.8 1283 75.8 down down correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20191118 0 18.21 18.27 18.054 18.06 802635 17.6952 down up incorrect
YLD.US Principal Exchange 20191118 0 40.57 40.57 40.51 40.5311 6051 18.4447 down down correct
YOLO.US AdvisorShares Trust 20191118 0 12.06 12.095 11.675 11.7 92200 10.6119 down down correct
YXI.US ProShares Short FTSE China 50 20191118 0 19.33 19.33 19.2521 19.3099 4200 19.2712 down down correct
YYY.US Amplify ETF Trust 20191118 0 17.75 17.76 17.72 17.72 75447 14.6144 down down correct
ZIG.US ETF Series Solutions 20191118 0 26.12 26.18 26.09 26.17 3000 26.0749 up up correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20191118 0 137.32 137.9993 136.97 137.11 41815 132.3667 down down correct
ZSL.US ProShares Trust II 20191118 0 29.64 29.74 29.4 29.47 22528 117.88 down down correct
ZZZ.US TEST TICKER FOR UTP 20191118 0 19.97 19.97 19.35 19.43 87915 19.43 down up incorrect

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