CollectAI

close-nyse_etfs

2019/12/05

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAAU.US Goldman Sachs Physical Gold ETF 20191205 0 14.71 14.77 14.71 14.73 12754 14.73 up up correct
ACES.US ALPS Clean Energy ETF 20191205 0 32.4 32.4 32.1 32.12 3344 31.3913 down up incorrect
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20191205 0 27.4745 27.4745 27.4745 27.4745 66 27.4745
ACWF.US iShares MSCI Global Multifactor ETF 20191205 0 30.4266 30.48 30.3779 30.48 4848 28.9198 up up correct
AFK.US VanEck Vectors Africa Index ETF 20191205 0 20.74 20.74 20.61 20.645 4158 17.9016 down down correct
AFLG.US First Trust Active Factor Large Cap ETF 20191205 0 20.04 20.04 20.029 20.029 50200 19.4931 down up incorrect
AFMC.US First Trust Active Factor Mid Cap ETF 20191205 0 20.04 20.06 20.04 20.06 51000 19.5829 up up correct
AFSM.US First Trust Active Factor Small Cap ETF 20191205 0 20.129 20.129 20.117 20.117 50100 19.857 down down correct
AFTY.US Pacer Funds Trust 20191205 0 17.2 17.26 17.2 17.245 11025 15.9671 up down incorrect
AGG.US iShares Core U.S. Aggregate Bond ETF 20191205 0 112.58 112.74 112.53 112.68 4374749 108.1689 up up correct
AGGY.US WisdomTree Trust 20191205 0 52.23 52.28 52.1721 52.28 100345 49.5661 up down incorrect
AGQ.US ProShares Trust II 20191205 0 28.32 28.84 28.32 28.69 155146 28.69 up up correct
AGZ.US iShares Agency Bond ETF 20191205 0 115.87 115.97 115.8179 115.935 22970 112.1109 up up correct
AIEQ.US AI Powered Equity ETF 20191205 0 27.57 27.671 27.5272 27.57 11161 27.3885
AIIQ.US AI Powered International Equity ETF 20191205 0 26.36 26.375 26.36 26.375 1364 25.3506 up up correct
AMJ.US JPMorgan Alerian MLP Index ETN 20191205 0 20.07 20.09 19.84 19.84 2918315 16.957 down down correct
AMLP.US ALPS ETF Trust 20191205 0 7.77 7.83 7.71 7.71 38323864 31.5235 down down correct
AMOM.US QRAFT AI 20191205 0 26.61 26.61 26.557 26.557 100 20.2322 down down correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20191205 0 12.53 12.53 12.5165 12.5165 800 10.6797 down up incorrect
AMZA.US InfraCap MLP ETF 20191205 0 4.03 4.06 3.99 4 510197 29.7287 down down correct
AOA.US iShares Trust 20191205 0 56.79 56.8665 56.7 56.73 48436 54.1899 down down correct
AOK.US iShares Core Conservative Allocation ETF 20191205 0 35.99 36 35.87 35.99 70049 34.4928
AOM.US iShares Core Moderate Allocation ETF 20191205 0 39.82 39.84 39.71 39.82 126027 38.0553
AOR.US iShares Trust 20191205 0 47.15 47.15 47.03 47.07 118772 44.9528 down up incorrect
ARGT.US Global X Funds 20191205 0 23.37 23.6 23.37 23.52 29684 23.3684 up down incorrect
ARKF.US ARK ETF Trust 20191205 0 23.62 23.675 23.607 23.646 10000 23.2678 up up correct
ARKK.US ARK ETF Trust 20191205 0 49.26 49.26 48.64 48.96 222729 48.0114 down up incorrect
ARKW.US ARK Next Generation Internet ETF 20191205 0 54.84 54.9699 54.49 54.86 31442 54.1568 up up correct
ASEA.US Global X Funds 20191205 0 15.62 15.69 15.55 15.69 9226 14.9718 up up correct
ASHR.US DBX ETF Trust 20191205 0 27.87 27.95 27.8158 27.89 2103115 27.1476 up up correct
ASHS.US Xtrackers Harvest CSI 500 China 20191205 0 25.7 25.9 25.7 25.89 16127 25.4373 up up correct
ASHX.US Xtrackers MSCI China A Inclusion Equity ETF 20191205 0 20.0159 20.0159 20.0159 20.0159 0 19.3379
AUSF.US Global X Funds 20191205 0 25.665 25.73 25.6319 25.7068 6016 24.1563 up up correct
AVDE.US American Century ETF Trust 20191205 0 52.445 52.69 52.397 52.49 15400 50.1552 up up correct
AVDV.US American Century ETF Trust 20191205 0 53.49 53.5 53.31 53.47 8900 51.0615 down down correct
AVEM.US American Century ETF Trust 20191205 0 51.293 51.53 51.293 51.52 21700 49.1572 up up correct
AVUS.US American Century ETF Trust 20191205 0 52.56 52.75 52.5 52.72 4800 51.145 up up correct
AVUV.US American Century ETF Trust 20191205 0 52.08 52.133 51.97 52.109 9600 50.4072 up up correct
AWTM.US Tidal ETF Trust 20191205 0 50.42 50.42 50.41 50.41 400 48.9854 down down correct
BAB.US Invesco Exchange 20191205 0 32 32.02 31.9701 32.01 131536 30.139 up up correct
BAL.US iPath Series B Bloomberg Cotton Subindex Total Return ETN 20191205 0 38.551 38.568 38.36 38.405 1200 38.405 down down correct
BAR.US GraniteShares Gold Trust 20191205 0 14.69 14.74 14.6635 14.7 74015 14.7 up up correct
BATT.US Amplify ETF Trust 20191205 0 10.3382 10.3382 10.32 10.32 830 9.9707 down down correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20191205 0 33.42 33.45 32.68 32.7423 62154 32.7423 down down correct
BBP.US ETFis Series Trust I 20191205 0 43.86 43.86 42.9578 42.9578 8994 42.9578 down down correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20191205 0 23.44 23.8957 23.44 23.8509 4280 21.3484 up down incorrect
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20191205 0 22.22 22.236 22.1383 22.1574 105328 18.0389 down down correct
BCM.US iPath Pure Beta Broad Commodity ETN 20191205 0 27.98 27.98 27.9301 27.9346 3356 27.9346 down down correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20191205 0 20.215 20.215 20.1373 20.1373 100 16.5854 down down correct
BDRY.US ETF Managers Group Commodity Trust I 20191205 0 17.89 17.89 17.89 17.89 20 17.89
BFOR.US Barron's 400 ETF 20191205 0 41.72 41.7305 41.61 41.7305 3314 40.6514 up up correct
BIBL.US Northern Lights Fund Trust IV 20191205 0 29.27 29.27 29.1524 29.23 12076 24.1367 down down correct
BIL.US SPDR Bloomberg Barclays 1 20191205 0 91.47 91.47 91.46 91.47 866099 91.0804
BIV.US Vanguard Intermediate 20191205 0 87.46 87.57 87.3946 87.53 834159 81.9694 up up correct
BIZD.US VanEck Vectors BDC Income ETF 20191205 0 16.89 16.95 16.81 16.82 43621 13.6455 down down correct
BKF.US iShares MSCI BRIC ETF 20191205 0 42.7136 42.811 42.69 42.7828 3353 40.7134 up down incorrect
BKLN.US Invesco Exchange 20191205 0 22.6 22.66 22.55 22.64 13060635 21.07 up down incorrect
BLES.US Northern Lights Fund Trust IV 20191205 0 29.1722 29.49 28.973 29.215 15105 25.99 up up correct
BLHY.US Virtus ETF Trust II 20191205 0 23.76 23.77 23.76 23.77 2073 21.632 up down incorrect
BLOK.US Amplify Transformational Data Sharing ETF 20191205 0 18.57 18.58 18.45 18.54 24693 17.823 down down correct
BLV.US Vanguard Long 20191205 0 101.33 101.7 101.2306 101.59 232472 92.2499 up up correct
BNDC.US FlexShares Core Select Bond Fund 20191205 0 25.6 25.63 25.59 25.63 1547 24.4251 up up correct
BNKD.US MicroSectors U.S. Big Banks Index 20191205 0 269.74 269.74 269.74 269.74 0 269.74
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20191205 0 71.85 72.1 71.3 71.787 1600 71.787 down up incorrect
BNO.US United States Brent Oil Fund LP 20191205 0 19.85 19.94 19.66 19.79 899561 19.79 down down correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20191205 0 10.29 10.5001 10.04 10.13 304667 101.3 down down correct
BOND.US PIMCO Active Bond Exchange 20191205 0 108.26 108.31 108.17 108.31 174242 102.7011 up up correct
BOUT.US Innovator ETFs Trust 20191205 0 19.941 20.0004 19.941 19.9883 1199 19.9883 up up correct
BRF.US VanEck Vectors ETF Trust 20191205 0 24.46 24.7 24.41 24.58 8279 22.8541 up down incorrect
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20191205 0 29.52 30.54 29.4 30.08 43130 974.2708 up up correct
BSV.US Vanguard Short 20191205 0 80.63 80.655 80.59 80.63 902420 77.9235
BTAL.US AGFiQ U.S. Market Neutral Anti 20191205 0 23.2 23.2 22.98 23.16 30358 22.9561 down down correct
BUL.US Pacer US Cash Cows Growth ETF 20191205 0 25.1761 25.18 25.1484 25.1484 921 24.8088 down down correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20191205 0 28.56 28.61 28.5001 28.59 153189 28.0029 up down incorrect
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20191205 0 30.53 30.62 30.4341 30.52 7085 30.2858 down up incorrect
BYLD.US iShares Yield Optimized Bond ETF 20191205 0 25.51 25.55 25.474 25.54 49778 24.0905 up up correct
BZQ.US ProShares Trust 20191205 0 22.28 22.38 21.81 22.02 88689 43.829 down down correct
CANE.US Teucrium Sugar 20191205 0 6.83 6.83 6.8 6.82 39530 6.82 down down correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20191205 0 143.74 144.04 143.2 144.0147 2630 14.4015 up up correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20191205 0 22.05 22.06 22.005 22.005 2070 20.7367 down down correct
CCOR.US Core Alternative ETF 20191205 0 27.6 27.6532 27.5052 27.55 6312 26.7894 down down correct
CEF.US Sprott Physical Gold and Silver Trust 20191205 0 14.08 14.18 14.08 14.17 656821 14.17 up up correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20191205 0 18.5117 18.5318 18.51 18.5315 6673 18.0682 up down incorrect
CGW.US Invesco Exchange 20191205 0 39.85 40.0463 39.8 40.02 22912 38.2434 up up correct
CHAD.US Direxion Daily CSI 300 China A Share Bear 1X Shares 20191205 0 29.43 29.54 29.43 29.46 26899 29.3652 up down incorrect
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20191205 0 21.36 21.42 21.23 21.35 174438 20.9125 down down correct
CHGX.US ETF Series Solutions 20191205 0 22.5534 22.6078 22.5534 22.6078 4695 22.1566 up up correct
CHIC.US Global X MSCI China Comm Services ETF 20191205 0 22.74 22.74 22.34 22.59 1800 22.132 down down correct
CHIE.US Global X MSCI China Energy ETF 20191205 0 9.865 9.865 9.865 9.865 163 9.1664
CHIH.US Global X MSCI China Health Care ETF 20191205 0 17.02 17.02 17.02 17.02 200 16.9039
CHII.US Global X MSCI China Industrials ETF 20191205 0 12.705 12.705 12.705 12.705 3 12.2727
CHIK.US Global X MSCI China Information Technology ETF 20191205 0 18.6382 18.7208 18.6382 18.7208 176 18.3192 up up correct
CHIM.US Global X MSCI China Materials ETF 20191205 0 15.02 15.12 15.02 15.12 297 14.2712 up down incorrect
CHIQ.US Global X MSCI China Consumer Disc ETF 20191205 0 17.7 17.89 17.7 17.85 31799 17.6874 up up correct
CHIR.US Global X Funds 20191205 0 17.905 17.905 17.905 17.905 100 16.4219
CHIS.US Global X MSCI China Consumer Staples ETF 20191205 0 21.415 21.4691 21.4098 21.4622 1650 20.5908 up up correct
CHIU.US Global X MSCI China Utilities ETF 20191205 0 15.29 15.29 15.29 15.29 0 14.3141
CHIX.US Global X MSCI China Financials ETF 20191205 0 15.48 15.5 15.3904 15.45 18424 14.4927 down down correct
CLTL.US Invesco Exchange 20191205 0 105.62 105.65 105.62 105.645 2703 104.5894 up down incorrect
CMBS.US iShares Trust 20191205 0 53.06 53.12 53.015 53.0861 15961 50.2511 up down incorrect
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20191205 0 44.39 44.484 44.32 44.4393 2814 37.2894 up up correct
CMF.US iShares Trust 20191205 0 61.18 61.2224 61.1642 61.2 37030 59.061 up up correct
CN.US Xtrackers MSCI All China Equity ETF 20191205 0 33.397 33.5001 33.38 33.4881 2385 31.2556 up up correct
CNBS.US Amplify ETF Trust 20191205 0 13.69 13.701 13.47 13.507 4600 13.3514 down down correct
CNRG.US SPDR Kensho Clean Power ETF 20191205 0 40.23 40.23 39.75 39.75 6000 38.4498 down down correct
CNXT.US VanEck Vectors ChinaAMC SME 20191205 0 28.01 28.1 28.01 28.1 9729 25.663 up down incorrect
COM.US Direxion Shares ETF Trust 20191205 0 23.34 23.34 23.3296 23.3296 581 21.0158 down down correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20191205 0 23.66 23.74 23.66 23.6939 9120 23.3327 up up correct
COPX.US Global X Copper Miners ETF 20191205 0 18.19 18.19 18.0657 18.12 11904 17.7261 down down correct
CORN.US Teucrium Commodity Trust 20191205 0 14.4 14.4731 14.37 14.3722 63168 14.3722 down up incorrect
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20191205 0 109.75 109.79 109.597 109.77 24935 103.8598 up up correct
COW.US iPath Series B Bloomberg Livestock Subindex Total Return ETN 20191205 0 44.645 44.984 44.48 44.7 13200 44.7 up up correct
CPER.US United States Copper Index Fund LP 20191205 0 16.69 16.69 16.68 16.68 147 16.68 down up incorrect
CPI.US IQ Real Return ETF 20191205 0 28.302 28.3199 28.2805 28.29 2009 27.4311 down up incorrect
CQQQ.US Invesco China Technology ETF 20191205 0 49.97 50.44 49.97 50.44 111969 50.1932 up up correct
CRAK.US VanEck Vectors ETF Trust 20191205 0 28.9449 28.9449 28.8 28.875 2119 27.0714 down down correct
CRBN.US iShares Trust 20191205 0 126.05 126.21 125.795 126.09 10530 120.7716 up up correct
CROC.US ProShares UltraShort Australian Dollar 20191205 0 59.24 59.24 59.1718 59.1718 629 59.1718 down down correct
CSD.US Invesco S&P Spin 20191205 0 48.56 48.56 48.32 48.5047 9215 47.1522 down down correct
CURE.US Direxion Shares ETF Trust 20191205 0 67.52 67.62 65.63 67.42 117457 67.0923 down down correct
CUT.US Invesco MSCI Global Timber ETF 20191205 0 28.58 28.635 28.5376 28.5839 10511 26.9523 up up correct
CVY.US Invesco Zacks Multi 20191205 0 22.8499 22.8499 22.74 22.7775 7336 21.134 down down correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20191205 0 54.42 54.4956 54.26 54.38 888841 51.2063 down down correct
CWEB.US Direxion Shares ETF Trust 20191205 0 25.4624 25.86 25.4624 25.81 37867 25.7231 up up correct
CWI.US SPDR MSCI ACWI ex 20191205 0 25.13 25.15 25.08 25.11 163507 23.5361 down down correct
CWS.US AdvisorShares Focused Equity ETF 20191205 0 36.85 36.85 36.735 36.735 200 36.4328 down up incorrect
CYB.US WisdomTree Chinese Yuan Strategy Fund 20191205 0 25.3264 25.3264 25.2031 25.3 585 23.177 down up incorrect
CZA.US Invesco Zacks Mid 20191205 0 75.83 76.989 75.74 76.8716 18536 74.0616 up up correct
DBA.US Invesco DB Multi 20191205 0 16.1 16.25 16.1 16.19 131916 15.9339 up up correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20191205 0 28.66 28.66 28.52 28.5693 6585 27.0138 down down correct
DBB.US Invesco DB Multi 20191205 0 14.68 14.79 14.68 14.77 40135 14.5017 up up correct
DBC.US Invesco DB Commodity Index Tracking Fund 20191205 0 15.58 15.62 15.52 15.57 1011815 15.3208 down down correct
DBE.US Invesco DB Energy Fund 20191205 0 14.34 14.36 14.27 14.3 8079 14.043 down down correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20191205 0 33.42 33.42 33.26 33.31 696953 31.4134 down down correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20191205 0 22.97 23.03 22.84 22.96 4800 21.7643 down up incorrect
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20191205 0 30.38 30.38 30.22 30.27 235687 28.7166 down down correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20191205 0 32.75 32.75 32.57 32.6225 1994 31.26 down down correct
DBGR.US Xtrackers MSCI Germany Hedged Equity ETF 20191205 0 28.3645 28.3645 28.3645 28.3645 24 27.0335
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20191205 0 42.72 42.72 42.505 42.58 100159 40.3979 down down correct
DBLV.US AdvisorShares DoubleLine Value Equity ETF 20191205 0 72.5344 72.5344 72.5344 72.5344 17 70.0659
DBMF.US iM DBi Managed Futures Strategy ETF 20191205 0 27.21 27.28 27.188 27.245 2600 24.8078 up up correct
DBO.US Invesco DB Oil Fund 20191205 0 10.41 10.44 10.29 10.34 360654 10.1708 down down correct
DBP.US Invesco DB Precious Metals Fund 20191205 0 40.8299 40.9421 40.8 40.84 11223 40.3131 up up correct
DBS.US Invesco DB Multi 20191205 0 24.69 24.69 24.675 24.675 174 24.3459 down down correct
DBV.US Invesco DB G10 Currency Harvest Fund 20191205 0 24.41 24.41 24.41 24.41 105 24.0684
DDG.US ProShares Trust 20191205 0 26.2296 26.2296 26.2296 26.2296 180 26.2049
DDM.US ProShares Ultra Dow30 20191205 0 52.79 52.79 52.12 52.55 427593 52.0155 down down correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20191205 0 28.215 28.2485 28.2023 28.247 13020 26.1667 up down incorrect
DEEP.US Roundhill Acquirers Deep Value ETF 20191205 0 32.44 32.54 32.35 32.47 78072 29.6391 up down incorrect
DEF.US Invesco Defensive Equity ETF 20191205 0 55.32 55.34 55.0752 55.34 20348 53.3918 up up correct
DEM.US WisdomTree Trust 20191205 0 43.06 43.14 42.967 43.06 212634 38.5009
DES.US WisdomTree U.S. SmallCap Dividend Fund 20191205 0 28.14 28.21 28.07 28.16 161826 26.4961 up up correct
DEUS.US Xtrackers Russell US Multifactor ETF 20191205 0 35.6555 35.69 35.5647 35.675 37872 34.3978 up down incorrect
DEW.US WisdomTree Global High Dividend Fund 20191205 0 47.1993 47.253 47.17 47.2253 5477 43.067 up up correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20191205 0 61.6 61.69 61.5 61.65 14476 57.9508 up down incorrect
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20191205 0 60.37 60.37 59.49 59.7761 12552 57.8851 down down correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20191205 0 74.6 74.6 74.3974 74.49 9510 70.2872 down down correct
DGL.US Invesco DB Gold Fund 20191205 0 44.76 45.04 44.76 44.89 168093 44.0179 up down incorrect
DGP.US DB Gold Double Long ETN 20191205 0 28.9087 29.13 28.9087 28.9832 3635 28.9832 up up correct
DGRO.US iShares Core Dividend Growth ETF 20191205 0 41.02 41.03 40.818 41.02 1417367 38.8597
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20191205 0 45.44 45.59 45.3893 45.54 106019 41.6571 up down incorrect
DGT.US SPDR Series Trust 20191205 0 86.802 86.86 86.745 86.745 1122 81.9878 down up incorrect
DGZ.US DB Gold Short ETN 20191205 0 12.7121 12.7144 12.68 12.68 1053 12.68 down down correct
DHS.US WisdomTree U.S. High Dividend Fund 20191205 0 75.65 75.65 75.32 75.52 18328 69.4213 down down correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20191205 0 277.86 277.86 276.1514 277.36 1455896 266.1231 down up incorrect
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20191205 0 20.75 20.75 20.72 20.74 86370 19.6536 down down correct
DIG.US ProShares Ultra Oil & Gas 20191205 0 23.18 23.27 22.53 22.69 46543 105.5382 down down correct
DIM.US WisdomTree International MidCap Dividend Fund 20191205 0 64.07 64.2479 64.07 64.1949 16191 59.8121 up up correct
DIV.US Global X SuperDividend U.S. ETF 20191205 0 23.33 23.33 23.25 23.28 157130 20.2324 down down correct
DIVA.US AGFiQ Hedged Dividend Income Fund 20191205 0 24.305 24.305 24.305 24.305 41 23.2591
DIVO.US Amplify ETF Trust 20191205 0 31 31 30.97 31 2021 27.2498
DJCB.US ETRACS Bloomberg Commodity Index Total ReturnSM ETN Series B 20191205 0 14.6 14.6 14.6 14.6 0 14.6
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20191205 0 38.44 38.44 38.287 38.4046 11855 35.564 down down correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20191205 0 21.85 22.01 21.85 21.9 181524 21.9 up up correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20191205 0 102.82 102.85 102.41 102.79 115392 48.647 down down correct
DLS.US WisdomTree International SmallCap Dividend Fund 20191205 0 68.84 69 68.7679 68.9 43781 64.1788 up up correct
DMDV.US ETF Series Solutions 20191205 0 25.418 25.418 25.41 25.41 500 23.4315 down up incorrect
DMRE.US Transamerica ETF Trust 20191205 0 48.706 48.706 48.706 48.706 0 47.0362
DMRI.US DeltaShares S&P International Managed Risk ETF 20191205 0 50.425 50.425 50.425 50.425 17 48.425
DMRL.US DeltaShares S&P 500 Managed Risk ETF 20191205 0 59.3924 59.3924 59.15 59.3891 948 58.0142 down down correct
DMRM.US DeltaShares S&P 400 Managed Risk ETF 20191205 0 52.7443 52.7443 52.7443 52.7443 18 51.896
DMRS.US DeltaShares S&P 600 Managed Risk ETF 20191205 0 54.01 54.01 53.9394 53.9394 100 53.2178 down down correct
DNL.US WisdomTree Global ex 20191205 0 62.53 62.5809 62.5 62.539 1890 30.0001 up down incorrect
DOG.US ProShares Short Dow30 20191205 0 50.83 51.14 50.83 50.93 137203 50.7367 up down incorrect
DOL.US WisdomTree International LargeCap Dividend Fund 20191205 0 47.4705 47.55 47.45 47.52 17829 44.1125 up up correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20191205 0 37.04 37.09 36.9599 37.06 204607 34.9261 up up correct
DOO.US WisdomTree International Dividend ex 20191205 0 41.81 41.81 41.71 41.7507 5495 37.6353 down down correct
DPST.US Direxion Shares ETF Trust 20191205 0 46.7099 46.71 46.06 46.4313 6261 90.0773 down down correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20191205 0 86.1 91.88 85.05 90.8 507494 75.6182 up up correct
DRN.US Direxion Shares ETF Trust 20191205 0 29.01 29.01 28.55 28.95 16501 26.1116 down down correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20191205 0 26.99 27.352 26.99 27.0732 1242 270.1636 up up correct
DRW.US WisdomTree Global ex 20191205 0 30.62 30.6399 30.5802 30.61 5113 27.4644 down up incorrect
DSI.US iShares MSCI KLD 400 Social ETF 20191205 0 116.6 116.6 116.1 116.51 54774 56.5284 down down correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20191205 0 29.7446 29.8965 29.7446 29.8956 4918 29.0321 up up correct
DTD.US WisdomTree U.S. Total Dividend Fund 20191205 0 102.51 102.59 102.16 102.51 35668 48.4558
DTEC.US ALPS Disruptive Technologies ETF 20191205 0 31.75 31.75 31.6423 31.6804 7421 31.3462 down down correct
DTH.US WisdomTree International High Dividend Fund 20191205 0 40.68 40.695 40.51 40.52 33556 36.7526 down down correct
DTN.US WisdomTree U.S. Dividend ex 20191205 0 89.34 89.36 89.11 89.2811 12594 82.9333 down down correct
DUG.US ProShares UltraShort Oil & Gas 20191205 0 42.8 44.01 42.6103 43.75 51595 43.6748 up up correct
DUSL.US Direxion Shares ETF Trust 20191205 0 34.9347 34.9347 34.41 34.6662 3910 34.1131 down down correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20191205 0 7.26 7.26 6.85 7.02 15446587 174.1374 down up incorrect
DVYE.US iShares Inc. 20191205 0 38.64 38.7 38.525 38.7 192542 33.58 up down incorrect
DWM.US WisdomTree International Equity Fund 20191205 0 51.92 51.92 51.7627 51.81 51537 48.1172 down up incorrect
DWMF.US WisdomTree International Multifactor Fund 20191205 0 25.3061 25.3061 25.2803 25.2803 223 23.7246 down down correct
DWX.US SPDR S&P International Dividend ETF 20191205 0 39.73 39.75 39.6001 39.71 52851 36.0576 down down correct
DXD.US ProShares Trust 20191205 0 23.91 24.2 23.91 23.99 753479 23.8667 up down incorrect
DXJ.US WisdomTree Japan Hedged Equity Fund 20191205 0 54.73 54.79 54.47 54.61 964609 51.1618 down down correct
DYNF.US BlackRock ETF Trust 20191205 0 27.66 27.66 27.64 27.649 4400 25.6276 down down correct
DZZ.US DB Gold Double Short ETN 20191205 0 4.453 4.47 4.4201 4.47 1013 4.47 up up correct
EAGG.US iShares Trust 20191205 0 53.6451 53.76 53.6451 53.7574 12188 52.1309 up up correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20191205 0 26.3177 26.3177 26.3177 26.3177 0 24.8576
EBLU.US Ecofin Global Water ESG Fund 20191205 0 33.2 33.309 33.19 33.29 1400 32.4395 up up correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20191205 0 27.18 27.2456 27.1741 27.23 157649 25.169 up up correct
ECLN.US First Trust EIP Carbon Impact ETF 20191205 0 20.5219 20.5219 20.5219 20.5219 4 19.6403
ECNS.US iShares Trust 20191205 0 38.8 39.04 38.78 39.04 1972 35.2563 up up correct
ECON.US Columbia Emerging Markets Consumer ETF 20191205 0 22.71 22.88 22.71 22.85 20685 22.0851 up down incorrect
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20191205 0 73 73.9698 72.8 73.6 92297 72.1655 up up correct
EDIV.US SPDR Index Shares Funds 20191205 0 30.43 30.4328 30.3179 30.35 30399 28.0041 down down correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20191205 0 20.6963 20.7119 20.66 20.68 2817 18.4657 down down correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20191205 0 25.2609 25.3979 25.2609 25.3361 3683 24.2565 up up correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20191205 0 135.96 136.8 135.56 136.55 62599 124.8464 up up correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20191205 0 41.6 41.69 41.06 41.26 93079 41.1122 down down correct
EEH.US ELEMENTS Linked to SPECTRUM Large Cap U.S. Sector Momentum Index 20191205 0 22.435 22.435 22.435 22.435 4 22.435
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20191205 0 23.01 23.08 22.9692 23 35330 21.1436 down down correct
EEM.US iShares MSCI Emerging Markets ETF 20191205 0 42.72 42.88 42.65 42.82 43346776 40.4964 up up correct
EEMD.US AAM S&P Emerging Markets High Dividend Value ETF 20191205 0 21.4836 21.53 21.4836 21.5229 762 19.509 up up correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20191205 0 16.81 16.89 16.81 16.86 1400 16.1859 up down incorrect
EEMS.US iShares MSCI Emerging Markets Small 20191205 0 43.36 43.59 43.2201 43.59 24163 40.3506 up up correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20191205 0 62.55 62.788 62.37 62.788 9622 59.4853 up down incorrect
EES.US WisdomTree U.S. SmallCap Earnings Fund 20191205 0 37.23 37.3809 37.16 37.26 60261 35.8236 up up correct
EET.US ProShares Ultra MSCI Emerging Markets 20191205 0 70.7511 70.7511 70.7511 70.7511 84 70.4778
EEV.US ProShares Trust 20191205 0 40.85 40.89 40.48 40.5714 9970 40.4557 down down correct
EFA.US iShares MSCI EAFE ETF 20191205 0 68.24 68.24 67.96 68.07 21039738 63.7359 down down correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20191205 0 71.18 71.18 70.9681 71.0465 12061 67.2659 down down correct
EFO.US ProShares Ultra MSCI EAFE 20191205 0 40.3474 40.3474 40.3474 40.3474 41 40.3404
EFU.US ProShares UltraShort MSCI EAFE 20191205 0 21.4851 21.4851 21.4851 21.4851 153 21.4545
EFZ.US ProShares Short MSCI EAFE 20191205 0 25.07 25.15 25.07 25.1046 24694 24.9844 up up correct
EGPT.US VanEck Vectors Egypt Index ETF 20191205 0 29.55 29.75 29.25 29.385 3005 27.3945 down down correct
EIDO.US iShares MSCI Indonesia ETF 20191205 0 24.92 25.015 24.8 24.93 537135 24.1311 up up correct
EINC.US VanEck Vectors Energy Income ETF 20191205 0 50.73 50.73 50.31 50.55 2800 44.4636 down down correct
EIRL.US iShares Trust 20191205 0 45.25 45.3951 45.25 45.3951 2125 44.3284 up down incorrect
EIS.US iShares MSCI Israel ETF 20191205 0 57.755 57.755 57.4185 57.51 1341 55.7871 down up incorrect
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20191205 0 25.217 25.25 25.2001 25.2397 7876 25.2397 up up correct
EKAR.US Capital Link NextGen Vehicles & Technology ETF 20191205 0 21.7751 21.7751 21.7751 21.7751 25 21.1911
ELD.US WisdomTree Emerging Markets Local Debt Fund 20191205 0 34.78 35.02 34.7304 34.935 9273 31.5819 up down incorrect
EMAG.US VanEck Vectors Emerging Markets Aggregate Bond ETF 20191205 0 21.5563 21.5563 21.42 21.42 640 19.7432 down down correct
EMBH.US iShares Interest Rate Hedged Emerging Markets Bond ETF 20191205 0 24.4034 24.4034 24.38 24.38 267 22.9923 down up incorrect
EMFM.US Global X Next Emerging & Frontier ETF 20191205 0 19.8601 19.8706 19.86 19.86 4302 18.8727 down down correct
EMLC.US VanEck Vectors ETF Trust 20191205 0 33.09 33.1 32.9829 33.07 2246426 29.8766 down down correct
EMLP.US First Trust North American Energy Infrastructure Fund 20191205 0 24.4 24.46 24.36 24.45 1220857 22.1974 up up correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20191205 0 21.84 21.9344 21.84 21.9046 839 20.7533 up up correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20191205 0 33.21 33.57 33.21 33.51 47313 33.0229 up up correct
EMSG.US DBX ETF Trust 20191205 0 26.485 26.485 26.485 26.485 0 25.283
EMTY.US ProShares Trust 20191205 0 35.3716 35.57 35.275 35.5611 1321 35.4545 up up correct
ENFR.US Alerian Energy Infrastructure ETF 20191205 0 19.1 19.1 18.9904 19.0752 19696 16.3738 down down correct
ENTR.US EntrepreneurShares Series Trust 20191205 0 17.95 17.9604 17.95 17.9604 522 10.5404 up up correct
EPHE.US iShares MSCI Philippines ETF 20191205 0 34.37 34.4 34.15 34.29 90225 33.6327 down down correct
EPI.US WisdomTree India Earnings Fund 20191205 0 24.47 24.56 24.465 24.49 810130 23.9118 up down incorrect
EPOL.US iShares Trust 20191205 0 20.82 20.835 20.7 20.81 89558 19.753 down down correct
EPP.US iShares MSCI Pacific ex Japan ETF 20191205 0 45.65 45.65 45.4871 45.63 300230 41.9549 down down correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20191205 0 35.4 35.51 35.3491 35.45 70743 33.9259 up up correct
EPU.US iShares MSCI Peru ETF 20191205 0 34.24 34.46 34.24 34.4 17681 32.2863 up up correct
EPV.US ProShares UltraShort FTSE Europe 20191205 0 28.22 28.4065 28.2175 28.3337 3165 28.2614 up up correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20191205 0 33.07 33.08 32.96 33.03 33757 31.6994 down up incorrect
EQL.US ALPS Equal Sector Weight ETF 20191205 0 77.74 77.8038 77.53 77.8038 2110 73.8455 up up correct
EQWL.US Invesco Exchange 20191205 0 59.8906 60.0437 59.8906 60.0437 993 57.172 up up correct
ERM.US First Trust Exchange 20191205 0 21.1771 21.27 21.17 21.27 2140 20.609 up up correct
ERSX.US Entrepreneurshares Series Trust 20191205 0 17.03 17.03 17.024 17.024 1000 13.4811 down down correct
ERTH.US Invesco Exchange 20191205 0 47.87 48.1 47.79 48.02 12700 41.4098 up up correct
ERUS.US iShares MSCI Russia ETF 20191205 0 41.48 41.57 41.37 41.52 575361 35.649 up up correct
ERX.US Direxion Shares ETF Trust 20191205 0 15.07 15.088 14.48 14.64 1808414 138.6674 down down correct
ERY.US Direxion Daily Energy Bear 2X Shares 20191205 0 46.55 48.36 46.46 47.96 226215 47.8421 up up correct
ESBA.US Empire State Realty OP L.P 20191205 0 13.86 13.91 13.8 13.82 4591 13.2312 down down correct
ESGN.US Columbia ETF Trust I 20191205 0 25.9485 25.9485 25.9264 25.9264 964 24.1196 down down correct
ESGS.US Columbia ETF Trust I 20191205 0 29.93 29.93 29.91 29.91 264 27.9774 down down correct
ETHO.US Etho Climate Leadership U.S. ETF 20191205 0 41.93 41.93 41.55 41.69 27527 40.9898 down down correct
EUDG.US WisdomTree Trust 20191205 0 26.69 26.7 26.6664 26.6751 6990 25.2038 down down correct
EUFX.US ProShares Short Euro 20191205 0 46.2198 46.22 46.01 46.03 876 46.03 down down correct
EUM.US ProShares Short MSCI Emerging Markets 20191205 0 18.35 18.35 18.26 18.28 104006 18.2139 down down correct
EUO.US ProShares Trust II 20191205 0 27.25 27.32 27.24 27.2536 17147 27.2536 up up correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20191205 0 30.25 30.25 29.96 30.0597 3654 29.573 down up incorrect
EUSA.US iShares MSCI USA Equal Weighted ETF 20191205 0 62.1159 62.2 62.0436 62.1448 18997 59.8775 up up correct
EUSC.US WisdomTree Trust 20191205 0 32.34 32.35 32.34 32.3451 1025 30.2597 up up correct
EVX.US VanEck Vectors ETF Trust 20191205 0 104.8 105.3869 104.8 105.3869 3634 104.3205 up up correct
EWA.US iShares MSCI Australia ETF 20191205 0 22.53 22.53 22.4 22.46 2507306 20.6444 down down correct
EWC.US iShares MSCI Canada ETF 20191205 0 29.54 29.54 29.3 29.4 2328151 27.8377 down down correct
EWCO.US Invesco S&P 500 Equal Weight Communication Services ETF 20191205 0 25.5938 25.6696 25.57 25.6568 4726 24.8678 up up correct
EWD.US iShares MSCI Sweden ETF 20191205 0 32 32 31.82 31.89 239129 29.6551 down up incorrect
EWG.US iShares MSCI Germany ETF 20191205 0 28.99 28.99 28.81 28.88 1878839 27.7212 down down correct
EWH.US iShares Inc. 20191205 0 23.34 23.34 23.25 23.28 3023788 21.8905 down down correct
EWI.US iShares MSCI Italy ETF 20191205 0 28.91 28.92 28.68 28.8 857940 27.3465 down down correct
EWJ.US iShares MSCI Japan ETF 20191205 0 60.11 60.11 59.915 59.97 6626418 57.3833 down down correct
EWK.US iShares MSCI Belgium ETF 20191205 0 19.6 19.6 19.5057 19.545 8571 18.3274 down down correct
EWL.US iShares MSCI Switzerland ETF 20191205 0 38.96 38.96 38.84 38.87 966055 37.5278 down down correct
EWM.US iShares MSCI Malaysia ETF 20191205 0 27.55 27.63 27.52 27.58 809541 25.0755 up down incorrect
EWMC.US Invesco Exchange 20191205 0 65.26 65.4201 65.26 65.4084 1376 63.4989 up up correct
EWN.US iShares MSCI Netherlands ETF 20191205 0 32.682 32.7 32.56 32.67 90966 31.9036 down down correct
EWO.US iShares MSCI Austria ETF 20191205 0 20.35 20.35 20.27 20.295 15818 19.4939 down down correct
EWP.US iShares MSCI Spain ETF 20191205 0 28.41 28.42 28.19 28.23 5616657 26.0099 down down correct
EWQ.US iShares MSCI France ETF 20191205 0 31.56 31.56 31.4 31.49 2380694 29.9039 down down correct
EWRE.US Invesco S&P 500 Equal Weight Real Estate ETF 20191205 0 31.2748 31.3685 31.26 31.3685 3046 28.8124 up down incorrect
EWS.US iShares MSCI Singapore ETF 20191205 0 24.02 24.076 23.99 24.07 393230 21.4799 up up correct
EWSC.US Invesco Exchange 20191205 0 55.1574 55.1574 55.03 55.0707 645 53.4737 down down correct
EWT.US iShares MSCI Taiwan ETF 20191205 0 40 40.1 39.91 40.08 3060307 37.3551 up up correct
EWU.US iShares MSCI United Kingdom ETF 20191205 0 32.6 32.617 32.455 32.52 1476597 29.7833 down down correct
EWV.US ProShares UltraShort MSCI Japan 20191205 0 23.74 23.8803 23.74 23.8803 4624 23.8706 up up correct
EWW.US iShares MSCI Mexico ETF 20191205 0 43.22 43.51 43.08 43.21 2484899 41.2487 down down correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20191205 0 44.47 44.53 44.37 44.5 46361 41.464 up up correct
EWY.US iShares MSCI South Korea ETF 20191205 0 57.23 57.45 57.09 57.35 2412757 54.5372 up up correct
EWZ.US iShares MSCI Brazil ETF 20191205 0 43.77 44.26 43.68 44.01 18898499 39.2645 up up correct
EXI.US iShares Global Industrials ETF 20191205 0 96.1 96.15 95.98 96 9082 92.7274 down down correct
EZA.US iShares MSCI South Africa ETF 20191205 0 48.87 49.18 48.85 49.14 343168 41.2424 up up correct
EZJ.US ProShares Ultra MSCI Japan 20191205 0 38.3758 38.3758 38.3758 38.3758 47 38.3758
EZM.US WisdomTree U.S. MidCap Earnings Fund 20191205 0 41.11 41.1988 41.0484 41.14 61341 39.6099 up up correct
FAN.US First Trust Global Wind Energy ETF 20191205 0 14.01 14.13 14.01 14.115 326018 13.5938 up up correct
FAS.US Direxion Shares ETF Trust 20191205 0 87.7 88.27 86.918 88.18 406684 86.3838 up up correct
FAZ.US Direxion Shares ETF Trust 20191205 0 30.09 30.3421 29.8801 29.92 323551 238.5945 down down correct
FBGX.US UBS AG FI Enhanced Large Cap Growth ETN 20191205 0 308.45 309.9474 307.93 309.9474 2172 309.9474 up up correct
FBND.US Fidelity Total Bond ETF 20191205 0 51.64 51.71 51.61 51.67 94460 48.626 up up correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20191205 0 149.5 149.5 148.0185 148.41 60966 148.41 down down correct
FCG.US First Trust Natural Gas ETF 20191205 0 10.39 10.49 10.17 10.2 582900 9.4246 down down correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20191205 0 35.08 35.08 34.81 34.99 54791 34.4191 down down correct
FCOR.US Fidelity Merrimack Street Trust 20191205 0 53.04 53.07 52.9139 53.04 17571 50.2973
FDD.US First Trust Exchange 20191205 0 13.44 13.44 13.37 13.4 35889 12.2815 down down correct
FDHY.US Fidelity High Yield Factor ETF 20191205 0 53.16 53.16 52.9758 53.11 15701 46.8474 down down correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20191205 0 46.41 46.484 46.25 46.32 55009 45.4921 down down correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20191205 0 32.08 32.12 31.97 32.07 168311 28.97 down up incorrect
FDLO.US Fidelity Low Volatility Factor ETF 20191205 0 37.96 37.96 37.7704 37.91 35411 36.7802 down down correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20191205 0 48.16 48.16 47.9791 48.0658 13895 46.4165 down down correct
FDMO.US Fidelity Momentum Factor ETF 20191205 0 35.84 35.8987 35.81 35.86 6739 35.1783 up up correct
FDN.US First Trust Exchange 20191205 0 135.13 135.13 134.0672 134.47 240123 134.47 down down correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20191205 0 33.93 33.93 33.8 33.8882 32215 31.8847 down down correct
FDVV.US Fidelity High Dividend ETF 20191205 0 31.44 31.44 31.25 31.3548 55759 29.0727 down down correct
FENY.US Fidelity MSCI Energy Index ETF 20191205 0 15.6 15.644 15.43 15.48 399744 13.5995 down down correct
FEU.US SPDR STOXX Europe 50 ETF 20191205 0 893 893 890.5 890.5 200 887.8946 down down correct
FEUL.US Credit Suisse FI Enhanced Europe 50 Exchange Traded Notes (ETNs) 20191205 0 97.028 97.028 97.028 97.028 56 97.028
FEZ.US SPDR EURO STOXX 50 ETF 20191205 0 39.67 39.68 39.42 39.54 1150232 37.4715 down down correct
FFIU.US Fieldstone UVA Unconstrained Medium 20191205 0 25.5941 25.5941 25.55 25.555 1150 24.2418 down down correct
FFTY.US Innovator ETFs Trust 20191205 0 34.74 34.829 34.61 34.8 99943 34.8 up up correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20191205 0 24.27 24.2761 24.2 24.2496 113977 21.0586 down down correct
FHLC.US Fidelity MSCI Health Care Index ETF 20191205 0 48.42 48.42 47.95 48.32 167270 46.965 down down correct
FIDI.US Fidelity International High Dividend ETF 20191205 0 21.05 21.2499 20.8901 20.975 17653 19.2656 down down correct
FIDU.US Fidelity Covington Trust 20191205 0 41.32 41.357 41.1622 41.35 38014 40.1182 up down incorrect
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20191205 0 171.32 171.32 171.1819 171.1819 244 171.1819 down down correct
FIHD.US UBS AG FI Enhanced Global High Yield ETN 20191205 0 195.7069 196.68 195.325 196.3202 9868 196.3202 up up correct
FILL.US iShares MSCI Global Energy Producers ETF 20191205 0 18.85 18.86 18.65 18.68 13486 16.5869 down down correct
FISK.US Empire State Realty OP L.P 20191205 0 13.8 13.8 13.79 13.79 2735 13.2363 down down correct
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20191205 0 31.25 31.37 31.25 31.345 17600 29.7649 up up correct
FITE.US SPDR S&P Kensho Future Security ETF 20191205 0 38.506 38.54 38.47 38.491 1300 37.5352 down down correct
FIVA.US Fidelity International Value Factor ETF 20191205 0 22.49 22.49 22.3 22.3 2602 20.7787 down down correct
FIVG.US Defiance 5G Next Gen Connectivity ETF 20191205 0 24.6 24.6 24.35 24.37 219800 23.8431 down down correct
FIW.US First Trust Exchange 20191205 0 57.595 57.8596 57.5903 57.83 25430 57.1257 up up correct
FLAU.US Franklin FTSE Australia ETF 20191205 0 25.692 25.76 25.692 25.74 604 23.6393 up up correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20191205 0 21.57 21.635 21.57 21.635 171 20.4282 up up correct
FLBR.US Franklin FTSE Brazil ETF 20191205 0 27.4073 27.4073 27.4073 27.4073 124 24.3465
FLCA.US Franklin Templeton ETF Trust 20191205 0 26.04 26.04 26.04 26.04 302 24.5116
FLCB.US Franklin Templeton ETF Trust 20191205 0 25.19 25.24 25.19 25.19 18700 23.8645
FLCH.US Franklin FTSE China ETF 20191205 0 23.27 23.39 23.27 23.3628 1736 22.3716 up down incorrect
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20191205 0 25.67 25.75 25.6312 25.74 17307 23.9414 up up correct
FLEE.US Franklin FTSE Europe ETF 20191205 0 24.67 24.67 24.59 24.59 2165 22.8622 down down correct
FLEH.US Franklin FTSE Europe Hedged ETF 20191205 0 24.6501 24.6501 24.635 24.635 401 22.3335 down down correct
FLFR.US Franklin FTSE France ETF 20191205 0 26.06 26.06 26.0362 26.0362 121 24.6424 down down correct
FLGB.US Franklin FTSE United Kingdom ETF 20191205 0 24.47 24.47 24.3931 24.4044 1565 22.52 down down correct
FLGE.US Credit Suisse FI Large Cap Growth Enhanced ETN 20191205 0 310.07 310.67 308.51 309.9606 6028 309.9606 down down correct
FLGR.US Franklin FTSE Germany ETF 20191205 0 22.49 22.49 22.4335 22.4335 317 21.1744 down down correct
FLHK.US Franklin FTSE Hong Kong ETF 20191205 0 24.3196 24.3196 24.3196 24.3196 96 22.5442
FLIN.US Franklin FTSE India ETF 20191205 0 22.8931 22.8931 22.88 22.89 587 22.167 down down correct
FLIY.US Franklin FTSE Italy ETF 20191205 0 24.2541 24.2541 24.2541 24.2541 231 22.4915
FLJH.US Franklin Templeton ETF Trust 20191205 0 25.5045 25.5045 25.5045 25.5045 2 25.177
FLJP.US Franklin FTSE Japan ETF 20191205 0 26.48 26.48 26.41 26.4187 64718 25.1039 down down correct
FLKR.US Franklin FTSE South Korea ETF 20191205 0 19.9 19.9499 19.9 19.9499 370 18.9722 up down incorrect
FLLA.US Franklin FTSE Latin America ETF 20191205 0 26.65 26.7418 26.65 26.7418 571 24.094 up up correct
FLLV.US Franklin Templeton ETF Trust 20191205 0 37.4094 37.52 37.3021 37.4333 48394 36.1343 up up correct
FLM.US First Trust Exchange 20191205 0 49.21 49.21 48.98 49.0707 1208 46.449 down up incorrect
FLMB.US Franklin Liberty Federal Tax 20191205 0 26.03 26.0616 26.0264 26.06 5192 25.0392 up up correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20191205 0 25.4 25.4 25.37 25.37 282 24.2366 down down correct
FLMX.US Franklin FTSE Mexico ETF 20191205 0 21.8684 21.8684 21.8684 21.8684 2 20.4815
FLQD.US Franklin LibertyQ Global Dividend ETF 20191205 0 30 30.09 30 30.065 2374 27.9202 up up correct
FLQE.US Franklin LibertyQ Emerging Markets ETF 20191205 0 29.59 29.66 29.54 29.6101 6944 26.3315 up up correct
FLQG.US Franklin LibertyQ Global Equity ETF 20191205 0 32.8101 32.86 32.8101 32.86 499 30.6821 up up correct
FLQH.US Franklin LibertyQ International Equity Hedged ETF 20191205 0 26.7 26.7 26.7 26.7 200 23.7406
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20191205 0 30.72 30.72 30.71 30.72 517690 30.1687
FLRT.US Pacer Funds Trust 20191205 0 48.9403 48.9403 48.9403 48.9403 0 45.5572
FLRU.US Franklin FTSE Russia ETF 20191205 0 28.6 28.6989 28.6 28.6758 2927 24.3022 up up correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20191205 0 24.9122 24.9122 24.9122 24.9122 16 23.5201
FLSW.US Franklin FTSE Switzerland ETF 20191205 0 26.6351 26.6351 26.57 26.5952 2612 25.4045 down down correct
FLTB.US Fidelity Merrimack Street Trust 20191205 0 51.01 51.05 51.01 51.035 6596 49.7134 up up correct
FLTR.US VanEck Vectors ETF Trust 20191205 0 25.28 25.3 25.25 25.3 103825 24.7232 up up correct
FLTW.US Franklin FTSE Taiwan ETF 20191205 0 28.4069 28.4069 28.4069 28.4069 102 26.3279
FLZA.US Franklin FTSE South Africa ETF 20191205 0 25.6582 25.6582 25.6582 25.6582 59 21.8687
FM.US iShares MSCI Frontier and Select EM ETF 20191205 0 29.8 29.8299 29.69 29.77 45238 28.0228 down down correct
FMAT.US Fidelity MSCI Materials Index ETF 20191205 0 33.12 33.32 33.12 33.29 31090 31.8739 up up correct
FMF.US First Trust Managed Futures Strategy Fund 20191205 0 43.44 43.74 43.44 43.6298 488 41.7981 up up correct
FNCL.US Fidelity MSCI Financials Index ETF 20191205 0 43.27 43.3486 43.135 43.28 67408 41.0719 up up correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20191205 0 39.21 39.2852 39.1338 39.22 217899 37.9365 up up correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20191205 0 41.07 41.07 40.8907 40.978 8498 38.9286 down down correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20191205 0 32.92 32.9584 32.86 32.9 144716 30.7988 down down correct
FNDE.US Schwab Strategic Trust 20191205 0 28.73 28.8 28.682 28.75 297021 26.079 up up correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20191205 0 28.72 28.7293 28.61 28.66 332488 26.4256 down up incorrect
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20191205 0 41.49 41.51 41.31 41.49 266016 39.3534
FNGD.US MicroSectors FANG+ Index 20191205 0 14.51 14.7979 14.48 14.54 36509 2908 up up correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20191205 0 46.12 46.12 46.0532 46.0532 100 9.2106 down down correct
FNGS.US MicroSectors FANG+ ETN 20191205 0 12.5452 12.5452 12.5452 12.5452 800 12.5452
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20191205 0 46.17 46.45 45.4 46.1782 70234 4.6178 up down incorrect
FNGZ.US MicroSectors FANG+ Index 20191205 0 35.63 35.81 35.63 35.67 500 35.67 up down incorrect
FNI.US First Trust Chindia ETF 20191205 0 37.26 37.76 37.26 37.72 5104 37.5365 up up correct
FOVL.US iShares Trust 20191205 0 50.21 50.22 50.21 50.22 600 46.6199 up up correct
FPE.US First Trust Preferred Securities and Income ETF 20191205 0 19.88 19.9 19.82 19.86 3035382 17.9375 down down correct
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20191205 0 19.9973 20.01 19.96 19.9718 53489 18.0521 down down correct
FPX.US First Trust US Equity Opportunities ETF 20191205 0 78.97 78.97 78.45 78.52 34523 77.9048 down down correct
FQAL.US Fidelity Quality Factor ETF 20191205 0 36.59 36.6686 36.53 36.6526 14009 35.5032 up up correct
FREL.US Fidelity Covington Trust 20191205 0 27.69 27.74 27.55 27.74 220371 25.7143 up up correct
FRI.US First Trust S&P REIT Index Fund 20191205 0 26.34 26.39 26.25 26.3795 27819 24.8762 up down incorrect
FRLG.US Large Cap Growth Index 20191205 0 134.82 134.82 133.7719 134.3323 73002 134.3323 down down correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20191205 0 20.4982 20.5097 20.47 20.495 88828 19.8514 down down correct
FSMD.US Fidelity Covington Trust 20191205 0 26.252 26.307 26.252 26.307 1000 25.5231 up up correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20191205 0 37.3 37.3 37.03 37.25 72099 35.1639 down down correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20191205 0 68.77 68.82 68.45 68.76 141918 67.3226 down down correct
FTSD.US Franklin ETF Trust 20191205 0 94.57 94.57 94.45 94.5137 16042 91.9068 down down correct
FUE.US ELEMENTS Linked to the MLCX Biofuels Index (Exchange Series) 20191205 0 5.21 5.44 5.21 5.44 309 5.44 up up correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20191205 0 20.13 20.13 20.125 20.125 10795 19.8305 down up incorrect
FUTY.US Fidelity MSCI Utilities Index ETF 20191205 0 41.35 41.46 41.225 41.46 84822 38.6499 up up correct
FVAL.US Fidelity Value Factor ETF 20191205 0 36.806 36.8991 36.67 36.87 14319 35.4409 up down incorrect
FVD.US First Trust Value Line Dividend Index Fund 20191205 0 35.45 35.45 35.2928 35.44 1024322 33.6639 down down correct
FWDB.US AdvisorShares FolioBeyond Smart Core Bond ETF 20191205 0 26.065 26.065 26.065 26.065 25 24.8779
FXA.US Invesco CurrencyShares Australian Dollar Trust 20191205 0 68.21 68.3607 68.21 68.335 17272 68.3147 up up correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20191205 0 127.4 127.65 127.36 127.56 55525 127.56 up up correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20191205 0 74.91 74.93 74.8041 74.8306 17358 74.6828 down down correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20191205 0 43.97 44.02 43.8544 43.97 27684 43.2864
FXE.US Invesco CurrencyShares Euro Currency Trust 20191205 0 105.26 105.33 105.18 105.3 116222 105.3 up down incorrect
FXF.US Invesco CurrencyShares Swiss Franc Trust 20191205 0 93.17 93.4308 93.17 93.4308 2404 93.4308 up up correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20191205 0 49.22 49.22 48.8504 49.06 25929 47.3033 down down correct
FXH.US First Trust Health Care AlphaDEX Fund 20191205 0 83.12 83.12 82.35 82.6636 41932 82.6636 down down correct
FXI.US iShares Trust 20191205 0 40.93 41.01 40.835 40.9 16240442 38.6564 down up incorrect
FXL.US First Trust Technology AlphaDEX Fund 20191205 0 69.57 69.64 69.21 69.42 73610 69.2445 down down correct
FXN.US First Trust Energy AlphaDEX Fund 20191205 0 9.46 9.46 9.23 9.27 103464 8.5633 down down correct
FXO.US First Trust Financials AlphaDEX Fund 20191205 0 32.97 33.03 32.9 33.01 95657 31.0096 up up correct
FXP.US ProShares UltraShort FTSE China 50 20191205 0 64 64.22 63.8 64.08 14961 63.9341 up up correct
FXU.US First Trust Utilities AlphaDEX Fund 20191205 0 28.73 28.73 28.62 28.65 78631 26.6732 down down correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20191205 0 87.23 87.47 87.23 87.35 55787 87.35 up up correct
FXZ.US First Trust Exchange 20191205 0 39.003 39.21 38.896 39.17 14644 37.7224 up up correct
GAL.US SPDR SSgA Global Allocation ETF 20191205 0 39.4026 39.57 39.3824 39.495 13506 36.8797 up up correct
GAMR.US ETF Managers Trust 20191205 0 43.06 43.33 43 43.0397 5745 42.3356 down down correct
GAZ.US iPath Series B Bloomberg Natural Gas Subindex Total ReturnSM ETN 20191205 0 28.0483 28.14 27.7909 27.7909 274 27.7909 down up incorrect
GBIL.US Goldman Sachs Access Treasury 0 20191205 0 100.3 100.31 100.3 100.31 190000 99.2514 up up correct
GBUG.US iPath Gold ETN 20191205 0 24.5737 24.5737 24.5737 24.5737 0 24.5737
GCC.US WisdomTree Continuous Commodity Index Fund 20191205 0 17.98 18.0373 17.98 17.9951 49722 16.3947 up up correct
GDMA.US Alpha Architect ETF Trust 20191205 0 26.14 26.16 26.1 26.16 179700 25.3697 up up correct
GDX.US VanEck Vectors Gold Miners ETF 20191205 0 27.35 27.86 27.33 27.62 47772031 26.815 up up correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20191205 0 38.99 39.83 38.9333 39.36 9923833 37.8653 up up correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20191205 0 32.52 32.64 32.4552 32.62 70099 30.7939 up up correct
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20191205 0 49.116 49.2 49.081 49.155 5909 44.552 up up correct
GIGB.US Goldman Sachs ETF Trust 20191205 0 52.3952 52.55 52.3952 52.55 35611 49.882 up down incorrect
GII.US SPDR S&P Global Infrastructure ETF 20191205 0 53.6 53.66 53.4793 53.6557 5866 50.0383 up up correct
GLCN.US VanEck Vectors ETF Trust 20191205 0 39.84 39.84 39.84 39.84 200 32.8541
GLD.US SPDR Gold Trust 20191205 0 138.8 139.45 138.79 139 5674471 139 up up correct
GLDM.US World Gold Trust 20191205 0 14.69 14.77 14.69 14.73 1566397 14.73 up up correct
GLIF.US AGFiQ Global Infrastructure ETF 20191205 0 25.595 25.595 25.595 25.595 0 24.2956
GLIN.US VanEck Vectors ETF Trust 20191205 0 32.4866 32.83 32.4866 32.65 65387 32.1436 up up correct
GLL.US ProShares Trust II 20191205 0 56.21 56.21 55.85 56.14 17565 56.14 down down correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20191205 0 73.42 73.88 73.38 73.65 31237 73.65 up up correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20191205 0 98.8 99.28 98.8 99.1515 2882 94.0001 up up correct
GNAF.US MicroSectors FANG+ Index Inverse ETN 20191205 0 44.44 44.4701 44.44 44.4701 200 44.4701 up up correct
GNR.US SPDR S&P Global Natural Resources ETF 20191205 0 44.55 44.55 44.31 44.43 49938 40.8057 down down correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20191205 0 16.14 16.5208 16.14 16.38 28872 16.0276 up down incorrect
GOEX.US Global X Funds 20191205 0 25.03 25.33 24.9968 24.9968 3564 23.8501 down down correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20191205 0 65.9742 66.14 65.7937 66.0678 5935 61.4218 up up correct
GREK.US Global X MSCI Greece ETF 20191205 0 9.79 9.79 9.61 9.66 811183 27.6846 down down correct
GRES.US IndexIQ ETF Trust 20191205 0 26.59 26.5919 26.53 26.5919 1661 23.7752 up up correct
GRN.US iPath Series B Carbon ETN 20191205 0 49.545 49.545 49.545 49.545 0 49.545
GRNB.US VanEck Vectors ETF Trust 20191205 0 26.56 26.56 26.4885 26.54 925 25.4283 down down correct
GRU.US ELEMENTS Linked to the MLCX Grains Index 20191205 0 3.02 3.02 3 3 1417 3 down down correct
GSEU.US Goldman Sachs ETF Trust 20191205 0 30.4493 30.4807 30.4493 30.4807 290 28.8218 up up correct
GSG.US iShares S&P GSCI Commodity 20191205 0 15.63 15.68 15.56 15.59 365336 15.4061 down down correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20191205 0 29.58 29.63 29.52 29.58 1879182 28.1319
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20191205 0 33.82 33.8228 33.68 33.8228 1717 32.1775 up up correct
GSLC.US Goldman Sachs ETF Trust 20191205 0 62.93 62.93 62.6334 62.88 226422 60.853 down down correct
GSP.US iPath S&P GSCI Total Return Index ETN 20191205 0 14.82 14.8425 14.79 14.7996 33327 14.7996 down down correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20191205 0 46.26 46.305 46.09 46.2118 15899 44.9662 down down correct
GSY.US Invesco Ultra Short Duration ETF 20191205 0 50.42 50.43 50.41 50.42 372091 49.2405
GTO.US Invesco Total Return Bond ETF 20191205 0 54.43 54.5 54.4137 54.47 23044 50.9465 up up correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20191205 0 31.82 31.9 31.75 31.83 363429 29.4124 up up correct
GURU.US Global X Guru Index ETF 20191205 0 35.3583 35.5417 35.26 35.33 3331 34.2443 down down correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20191205 0 25 25.44 23.47 23.8 1735217 948.0986 down down correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20191205 0 60.67 60.7238 60.47 60.7238 902 60.5783 up up correct
GWX.US SPDR S&P International Small Cap ETF 20191205 0 31.3 31.3899 31.24 31.31 70191 29.2152 up up correct
GXC.US SPDR Index Shares Funds 20191205 0 95.72 96.3 95.675 96.18 139951 93.1287 up up correct
GXF.US Global X FTSE Nordic Region ETF 20191205 0 20.94 21.15 20.825 20.825 4099 20.3435 down down correct
GXG.US Global X MSCI Colombia ETF 20191205 0 9.21 9.21 9.09 9.2 20843 34.5591 down down correct
GYLD.US Arrow Dow Jones Global Yield ETF 20191205 0 15.8 15.8599 15.74 15.75 2176 13.6777 down down correct
HACK.US ETF Series Solutions 20191205 0 41.61 41.61 41.23 41.24 105385 40.2719 down down correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20191205 0 28.78 28.78 28.73 28.73 200 27.8553 down down correct
HAP.US VanEck Vectors Natural Resources ETF 20191205 0 36.015 36.023 35.94 35.9601 7428 33.4303 down down correct
HAUZ.US DBX ETF Trust 20191205 0 29.63 29.63 29.52 29.56 26700 26.4527 down down correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20191205 0 27.7121 27.76 27.6972 27.7545 4675 26.0808 up up correct
HDAW.US DBX ETF Trust 20191205 0 25.135 25.18 25.07 25.1148 3598 22.6464 down down correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20191205 0 23.94 23.94 23.7634 23.8 83572 21.6105 down down correct
HDG.US ProShares Hedge Replication ETF 20191205 0 46.1395 46.175 46.1395 46.175 379 46.037 up up correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20191205 0 5.76 5.81 5.74 5.78 98400 57.1606 up up correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20191205 0 25.174 25.174 25.174 25.174 0 20.0941
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20191205 0 33.9701 34.08 33.96 34.0159 10837 32.0748 up up correct
HDV.US iShares Core High Dividend ETF 20191205 0 96.3 96.3 95.7268 96.06 356347 87.8417 down down correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20191205 0 69.46 69.46 68.96 69.14 214853 65.6288 down down correct
HEWC.US iShares Trust 20191205 0 27.03 27.03 26.801 26.8697 6189 24.3815 down down correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20191205 0 33.46 33.46 33.28 33.33 514738 31.8384 down down correct
HEWU.US iShares Trust 20191205 0 23.3 23.34 23.28 23.2996 19833 21.326 down up incorrect
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20191205 0 31.2 31.2 31 31.05 175877 29.514 down down correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20191205 0 21.29 21.29 21.13 21.205 359818 19.9922 down down correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20191205 0 36.2186 36.2186 35.7143 35.8286 770 35.4014 down down correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20191205 0 492 496.2 492 494.28 100 493.5245 up up correct
HIPS.US GraniteShares HIPS US High Income ETF 20191205 0 16.55 16.57 16.5271 16.5271 753 13.7661 down down correct
HJPX.US iShares Currency Hedged JPX 20191205 0 30.3301 30.3301 30.3301 30.3301 1 28.8029
HMOP.US Hartford Municipal Opportunities ETF 20191205 0 41.96 41.98 41.9538 41.955 10743 39.0472 down down correct
HOLD.US AdvisorShares Trust 20191205 0 99.787 99.7877 99.787 99.7877 201 97.6304 up up correct
HOMZ.US ETF Series Solutions 20191205 0 28.8 28.8614 28.7855 28.8614 2046 27.4358 up up correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20191205 0 30.6037 30.66 30.5431 30.5973 14530 28.6684 down down correct
HSPX.US Global X S&P 500 Covered Call ETF 20191205 0 2392.6 2396.9 2384.5 2386.25 32128 2379.3994 down down correct
HTAB.US Hartford Exchange 20191205 0 21.13 21.15 21.12 21.12 16100 20.5691 down down correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20191205 0 26.009 26.17 25.97 26.088 8000 26.088 up up correct
HTRB.US Hartford Total Return Bond ETF 20191205 0 41.42 41.5 41.42 41.49 3337 37.9534 up up correct
HTUS.US Exchange Traded Concepts Trust 20191205 0 26.52 26.535 26.52 26.535 284 25.1872 up up correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20191205 0 27.4 27.5 27.3974 27.4801 28859 26.5617 up up correct
HYDW.US DBX ETF Trust 20191205 0 50.37 50.37 50.341 50.341 1100 46.3465 down down correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20191205 0 23.48 23.48 23.37 23.45 110150 20.9926 down down correct
HYG.US iShares Trust 20191205 0 86.74 86.81 86.58 86.81 18168088 78.6905 up up correct
HYGH.US iShares U.S. ETF Trust 20191205 0 88.11 88.19 88.02 88.19 10094 81.1298 up up correct
HYGV.US FlexShares Trust 20191205 0 47.53 47.56 47.495 47.55 33700 42.2154 up up correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20191205 0 49.71 49.74 49.62 49.72 557991 35.8588 up up correct
HYLD.US Exchange Listed Funds Trust 20191205 0 33.245 33.3199 33.1058 33.16 28075 28.554 down up incorrect
HYLV.US IQ S&P High Yield Low Volatility Bond ETF 20191205 0 25.31 25.3488 25.31 25.3488 2033 23.428 up up correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20191205 0 58.98 59 58.88 58.92 195143 54.8311 down down correct
HYS.US PIMCO 0 20191205 0 98.34 98.62 98.11 98.61 643323 90.4527 up up correct
IAI.US iShares U.S. Broker 20191205 0 68.11 68.27 67.78 68.01 17909 65.4348 down down correct
IAK.US iShares U.S. Insurance ETF 20191205 0 70.08 70.184 70.01 70.1096 3233 66.4683 up up correct
IAT.US iShares U.S. Regional Banks ETF 20191205 0 49.45 49.56 49.29 49.48 71122 46.3464 up up correct
IAU.US iShares Gold Trust 20191205 0 14.09 14.15 14.08 14.11 14979834 28.1029 up down incorrect
IBCE.US iShares iBonds Mar 2023 Term Corporate ex 20191205 0 24.5832 24.585 24.5832 24.585 160 23.4571 up up correct
IBD.US Northern Lights Fund Trust IV 20191205 0 25.96 25.97 25.76 25.845 17525 24.9642 down down correct
IBDD.US iShares iBonds Mar 2023 Term Corporate ETF 20191205 0 26.8236 26.841 26.82 26.835 1395 25.59 up up correct
IBDM.US iShares Trust 20191205 0 24.96 24.96 24.94 24.95 131534 24.1358 down down correct
IBDN.US iShares Trust 20191205 0 25.26 25.2757 25.26 25.27 107773 24.1938 up up correct
IBDO.US iShares iBonds Dec 2023 Term Corporate ETF 20191205 0 25.55 25.55 25.51 25.54 148283 24.3558 down up incorrect
IBDP.US iShares iBonds Dec 2024 Term Corporate ETF 20191205 0 25.65 25.66 25.62 25.64 114180 24.4813 down down correct
IBDQ.US iShares iBonds Dec 2025 Term Corporate ETF 20191205 0 25.88 25.89 25.829 25.89 337772 24.6589 up up correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20191205 0 25.46 25.48 25.42 25.47 54129 24.2238 up up correct
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20191205 0 25.89 25.94 25.88 25.93 15708 24.6262 up up correct
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20191205 0 27.7 27.76 27.67 27.75 12727 26.2404 up up correct
IBDU.US iShares Trust 20191205 0 25.38 25.43 25.37 25.424 41200 24.2079 up down incorrect
IBMJ.US iShares iBonds Dec 2021 Term Muni Bond ETF 20191205 0 25.77 25.8 25.77 25.79 19029 25.239 up up correct
IBMK.US iShares iBonds Dec 2022 Term Muni Bond ETF 20191205 0 26.17 26.18 26.14 26.1661 36564 25.4578 down down correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20191205 0 33.65 33.706 33.5 33.6431 17348 33.3879 down down correct
IBUY.US Amplify Online Retail ETF 20191205 0 48.9 48.91 48.41 48.43 16119 48.0326 down down correct
ICOL.US iShares MSCI Colombia ETF 20191205 0 12.91 12.9399 12.8801 12.895 19164 12.1566 down down correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20191205 0 57.28 57.28 57.061 57.16 61490 53.5858 down down correct
IDHQ.US Invesco S&P International Developed Quality ETF 20191205 0 24.95 25.14 24.95 25.0487 8137 23.945 up up correct
IDIV.US Metaurus U.S. Equity Cumulative Dividends Fund 20191205 0 11.9802 12.04 11.825 11.825 7370 8.9971 down down correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20191205 0 34.65 34.65 34.55 34.61 160487 31.7552 down down correct
IDMO.US Invesco S&P International Developed Momentum ETF 20191205 0 27.0443 27.0443 27.0443 27.0443 1 25.8682
IDNA.US iShares Genomics Immunology and Healthcare ETF 20191205 0 29.78 29.78 29.384 29.384 3900 28.859 down down correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20191205 0 26.83 26.85 26.72 26.7714 22546 24.3982 down up incorrect
IDRV.US iShares Trust 20191205 0 26.3 26.3 26.115 26.147 1200 25.5631 down down correct
IDU.US iShares U.S. Utilities ETF 20191205 0 158.36 158.86 157.99 158.86 72485 74.4394 up up correct
IDX.US VanEck Vectors Indonesia Index ETF 20191205 0 22.49 22.595 22.49 22.59 3062 21.5383 up up correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20191205 0 51.35 51.57 51.295 51.51 7643516 47.8709 up down incorrect
IEUR.US iShares Core MSCI Europe ETF 20191205 0 48.15 48.15 47.91 47.98 987944 45.2207 down down correct
IEV.US iShares Trust 20191205 0 45.29 45.32 45.1 45.19 480664 42.8504 down down correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20191205 0 17.98 18.02 17.72 17.83 160661 16.9847 down down correct
IGBH.US iShares Interest Rate Hedged Long 20191205 0 24.77 24.77 24.7164 24.73 3186 23.4089 down down correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20191205 0 66.42 66.67 66.3866 66.57 184388 62.1884 up up correct
IGM.US iShares Expanded Tech Sector ETF 20191205 0 231.6 231.68 230.64 231.28 42625 229.5371 down down correct
IGN.US iShares North American Tech 20191205 0 53.25 53.25 52.64 52.8103 5303 52.2084 down down correct
IHAK.US iShares Cybersecurity and Tech ETF 20191205 0 26.802 26.802 26.802 26.802 400 26.4078
IHDG.US WisdomTree Trust 20191205 0 35.43 35.43 35.23 35.26 115009 33.3734 down down correct
IHE.US iShares U.S. Pharmaceuticals ETF 20191205 0 152.69 152.69 151.4 152.18 6329 147.1358 down down correct
IHF.US iShares U.S. Healthcare Providers ETF 20191205 0 195.02 195.1 193.28 194.6 54639 191.6829 down down correct
IHI.US iShares U.S. Medical Devices ETF 20191205 0 260.38 260.41 257.76 259.93 110344 43.0244 down down correct
IHY.US VanEck Vectors International High Yield Bond ETF 20191205 0 24.8 24.8 24.765 24.8 6873 22.5618
IIGD.US Invesco Investment Grade Defensive ETF 20191205 0 26.2865 26.3 26.2701 26.3 1327 24.9604 up up correct
IIGV.US Invesco Exchange 20191205 0 27.2 27.27 27.14 27.27 69600 25.3198 up up correct
IJH.US iShares Trust 20191205 0 200.71 200.94 199.785 200.49 842916 193.7621 down down correct
IJJ.US iShares S&P Mid 20191205 0 166.13 166.28 165.67 166.16 41905 79.3343 up up correct
IJK.US iShares S&P Mid 20191205 0 58.1 58.18 57.9175 58.035 187200 57.0128 down up incorrect
IJR.US iShares Core S&P Small 20191205 0 81.46 81.71 81.13 81.47 3016084 78.5934 up up correct
IJS.US iShares S&P Small 20191205 0 156.38 156.8147 156.06 156.57 96189 75.4744 up down incorrect
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20191205 0 23.38 23.4 23.34 23.3714 9869 23.3714 down down correct
ILCB.US iShares Morningstar U.S. Equity ETF 20191205 0 44.365 44.4675 44.325 44.455 15600 43.0033 up up correct
ILCG.US iShares Morningstar Growth ETF 20191205 0 40.334 40.368 40.208 40.326 50000 39.9585 down down correct
ILCV.US iShares Morningstar Value ETF 20191205 0 57.505 57.505 57.27 57.42 12400 53.8629 down down correct
ILF.US iShares Latin America 40 ETF 20191205 0 32.27 32.61 32.27 32.47 870257 28.8937 up down incorrect
ILTB.US iShares Trust 20191205 0 68.53 68.76 68.53 68.76 13044 64.2849 up up correct
IMCB.US iShares Morningstar Mid 20191205 0 205.67 205.67 204.7376 205.1868 6930 49.8208 down down correct
IMCG.US iShares Morningstar Mid 20191205 0 257.41 257.6447 256.722 257.1052 47940 42.5436 down up incorrect
IMTB.US iShares Core 5 20191205 0 50.6 50.6199 50.5201 50.57 6366 47.9735 down down correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20191205 0 30.42 30.4337 30.36 30.37 61370 28.3441 down down correct
INCO.US Columbia India Consumer ETF 20191205 0 41.9207 41.9207 41.66 41.8754 4055 39.0307 down down correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20191205 0 66.55 66.86 66.31 66.86 10040 65.1561 up up correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20191205 0 34.22 34.26 34.0749 34.1873 33819 32.7352 down up incorrect
INKM.US SSGA Active Trust 20191205 0 34.06 34.07 34.0414 34.05 26170 30.9757 down down correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20191205 0 26.75 26.75 26.63 26.67 110398 24.4753 down down correct
IOO.US iShares Global 100 ETF 20191205 0 52.21 52.21 51.92 52.12 59900 50.0457 down down correct
IPAC.US iShares Core MSCI Pacific ETF 20191205 0 58.97 58.97 58.75 58.77 599634 54.5679 down up incorrect
IPAY.US ETF Series Solutions 20191205 0 48.4 48.5 48.15 48.4 140512 48.3853
IPO.US Renaissance IPO ETF 20191205 0 30.97 30.97 30.5 30.5918 3892 30.4414 down down correct
IPOS.US Renaissance International IPO ETF 20191205 0 23.14 23.14 23.14 23.14 350 23.0468
IQDE.US FlexShares International Quality Dividend Defensive Index Fund 20191205 0 21.96 21.965 21.9443 21.965 14273 20.2004 up up correct
IQDF.US FlexShares International Quality Dividend Index Fund 20191205 0 23.36 23.3799 23.3 23.36 74242 21.4255
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20191205 0 25.2199 25.25 25.2199 25.25 576 23.3688 up up correct
IQIN.US IQ 500 International ETF 20191205 0 27.955 27.955 27.955 27.955 1 26.6194
IQLT.US iShares MSCI Intl Quality Factor ETF 20191205 0 31.25 31.25 31.13 31.2 137377 29.7038 down down correct
IRBO.US iShares Robotics and Artificial Intelligence Multisector ETF 20191205 0 25.72 25.76 25.5597 25.71 7608 24.9037 down down correct
ISCB.US iShares Morningstar Small 20191205 0 184.199 184.4 184.199 184.3096 999 44.5669 up up correct
ISCF.US iShares Trust 20191205 0 30.87 30.93 30.8241 30.8693 244213 28.5044 down down correct
ISCG.US iShares Morningstar Small 20191205 0 34.8583 34.8583 34.7333 34.7333 12000 34.4282 down down correct
ISCV.US iShares Morningstar Small 20191205 0 46.4633 46.6767 46.4567 46.55 8100 44.0642 up up correct
ISRA.US VanEck Vectors Israel ETF 20191205 0 35.0341 35.06 34.86 34.86 5287 33.8741 down down correct
ISZE.US iShares MSCI Intl Size Factor ETF 20191205 0 27.5314 27.5314 27.5314 27.5314 10 24.9648
ITEQ.US BlueStar Israel Technology ETF 20191205 0 42.73 42.73 42.32 42.3216 8160 42.0332 down up incorrect
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20191205 0 70.67 70.69 70.2914 70.61 1493437 68.0735 down up incorrect
IVE.US iShares Trust 20191205 0 126.2 126.34 125.64 126.25 875225 119.7195 up down incorrect
IVES.US ETF Managers Trust 20191205 0 36.09 36.275 35.97 36.11 800 35.7584 up up correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20191205 0 24.14 24.14 24.03 24.11 62012 22.5548 down down correct
IVOG.US Vanguard S&P Mid 20191205 0 144.71 144.79 144.3115 144.58 9075 141.1089 down up incorrect
IVOL.US Krane Shares Trust 20191205 0 25.36 25.36 25.323 25.35 3700 23.685 down down correct
IVOO.US Vanguard Admiral Funds 20191205 0 135.59 135.66 135.05 135.46 36000 131.197 down down correct
IVOV.US Vanguard S&P Mid 20191205 0 128.18 128.18 127.827 128.0839 9253 120.5434 down down correct
IVV.US iShares Core S&P 500 ETF 20191205 0 314.01 314.01 312.35 313.84 3007436 301.8495 down down correct
IVW.US iShares S&P 500 Growth ETF 20191205 0 188.13 188.13 187.021 187.85 420720 45.9488 down down correct
IWB.US iShares Russell 1000 ETF 20191205 0 173.2 173.2 172.33 173.09 770097 167.3519 down down correct
IWC.US iShares Micro 20191205 0 94.4 94.54 93.84 94.01 21117 91.7038 down down correct
IWD.US iShares Russell 1000 Value ETF 20191205 0 133.56 133.56 132.86 133.49 1677717 126.8667 down down correct
IWF.US iShares Russell 1000 Growth ETF 20191205 0 169.86 169.92 168.86 169.65 1382144 166.8325 down down correct
IWL.US iShares Russell Top 200 ETF 20191205 0 72.83 72.83 72.58 72.79 8407 70.3116 down down correct
IWM.US iShares Trust 20191205 0 161.47 161.65 160.45 160.94 11488959 156.6122 down down correct
IWN.US iShares Russell 2000 Value ETF 20191205 0 124.87 124.9799 124.19 124.6 647145 119.4013 down down correct
IWO.US iShares Russell 2000 Growth ETF 20191205 0 209.84 210.0293 208.24 208.92 1105540 206.4639 down down correct
IWP.US iShares Russell Mid 20191205 0 149.73 149.73 148.94 149.37 255143 73.9504 down down correct
IWR.US iShares Russell Mid 20191205 0 58.17 58.19 57.92 58.1 1299292 56.2472 down down correct
IWS.US iShares Russell Mid 20191205 0 92.11 92.18 91.75 92.15 471037 88.0884 up up correct
IWV.US iShares Russell 3000 ETF 20191205 0 182.8 182.89 182.07 182.79 206286 176.9795 down up incorrect
IWX.US iShares Russell Top 200 Value ETF 20191205 0 57.35 57.36 57.18 57.3 112860 54.3408 down down correct
IWY.US iShares Russell Top 200 Growth ETF 20191205 0 92.82 92.82 92.21 92.69 107187 91.0764 down down correct
IXC.US iShares Global Energy ETF 20191205 0 30.81 30.81 30.49 30.56 257285 26.7208 down down correct
IXG.US iShares Global Financials ETF 20191205 0 67.17 67.17 66.9186 67.0333 3248 63.5966 down down correct
IXJ.US iShares Global Healthcare ETF 20191205 0 67.18 67.3 66.7 67.12 69977 64.9457 down down correct
IXN.US iShares Global Tech ETF 20191205 0 199.67 199.76 198.9112 199.71 33631 32.6465 up up correct
IXP.US iShares Global Comm Services ETF 20191205 0 60.23 60.23 60.03 60.21 8496 58.1051 down up incorrect
IXSE.US WisdomTree India ex 20191205 0 25.179 25.19 25.179 25.185 600 25.1332 up up correct
IYC.US iShares U.S. Consumer Services ETF 20191205 0 223.24 223.24 221.69 222.2 98076 54.713 down down correct
IYE.US iShares U.S. Energy ETF 20191205 0 31.63 31.67 31.23 31.33 453905 27.6079 down down correct
IYF.US iShares U.S. Financials ETF 20191205 0 134.44 134.86 134.23 134.79 260477 64.8402 up up correct
IYG.US iShares U.S. Financial Services ETF 20191205 0 147.61 147.98 147.24 147.71 71074 142.1097 up up correct
IYH.US iShares U.S. Healthcare ETF 20191205 0 210.23 210.23 208.5817 209.9 52212 204.3131 down down correct
IYK.US iShares U.S. Consumer Goods ETF 20191205 0 129.91 130.3 129.48 130.1203 8511 124.8688 up up correct
IYM.US iShares U.S. Basic Materials ETF 20191205 0 94.02 94.49 94.02 94.48 32267 90.7615 up up correct
IYR.US iShares U.S. Real Estate ETF 20191205 0 92.56 92.86 92.2925 92.82 8041997 87.2207 up up correct
IYW.US iShares U.S. Technology ETF 20191205 0 221.16 221.3205 219.96 220.84 95005 54.4978 down down correct
IYY.US iShares Dow Jones U.S. ETF 20191205 0 155.05 155.1279 154.41 155.0162 21126 74.952 down down correct
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20191205 0 53.3 53.44 53.26 53.38 27800 51.3814 up up correct
JDIV.US JPMorgan U.S. Dividend ETF 20191205 0 27.28 27.3127 27.28 27.3045 2179 25.0814 up up correct
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20191205 0 13.16 13.17 12.3 12.76 5657322 315.4122 down down correct
JETS.US U.S. Global Jets ETF 20191205 0 31.38 31.41 31.2464 31.2525 4267 30.6668 down down correct
JHCS.US John Hancock Exchange 20191205 0 27.689 27.689 27.689 27.689 100 27.0504
JHEM.US John Hancock Multifactor Emerging Markets ETF 20191205 0 25.31 25.36 25.28 25.3314 13246 23.8019 up up correct
JHMA.US John Hancock Exchange 20191205 0 34.4017 34.4017 34.4017 34.4017 0 32.9533
JHMC.US John Hancock Multifactor Consumer Discretionary ETF 20191205 0 34.52 34.5779 34.52 34.5511 629 33.9657 up up correct
JHMD.US John Hancock Multifactor Developed International ETF 20191205 0 29.18 29.2191 29.13 29.2 57856 27.3905 up up correct
JHME.US John Hancock Exchange 20191205 0 22.65 22.65 22.48 22.5277 1197 20.2205 down down correct
JHMF.US John Hancock Multifactor Financials ETF 20191205 0 40.53 40.6432 40.48 40.6057 3425 38.6592 up up correct
JHMH.US John Hancock Multifactor Health Care ETF 20191205 0 36.48 36.6095 36.48 36.5543 2439 35.0859 up up correct
JHMI.US John Hancock Exchange 20191205 0 39.1 39.1485 39.0999 39.1485 381 38.0506 up down incorrect
JHML.US John Hancock Multifactor Large Cap ETF 20191205 0 40.25 40.28 40.075 40.25 30932 38.7172
JHMM.US John Hancock Multifactor Mid Cap ETF 20191205 0 38.33 38.3481 38.174 38.3 86302 37.3352 down down correct
JHMS.US John Hancock Exchange 20191205 0 29.42 29.5283 29.42 29.5283 261 27.8992 up up correct
JHMT.US John Hancock Multifactor Technology ETF 20191205 0 52.64 52.82 52.64 52.7714 2171 51.5479 up up correct
JHMU.US John Hancock Exchange 20191205 0 33.38 33.4465 33.34 33.4465 1065 31.0063 up up correct
JHSC.US John Hancock Multifactor Small Cap ETF 20191205 0 27.33 27.4 27.3 27.36 25347 26.5366 up up correct
JIGB.US J.P. Morgan Exchange 20191205 0 55.64 55.67 55.64 55.67 500 50.7157 up up correct
JJA.US iPath Series B Bloomberg Agriculture Subindex Total Return ETN 20191205 0 43.075 43.075 43.075 43.075 79 14.3583
JJC.US iPath Series B Bloomberg Copper Subindex Total Return ETN 20191205 0 41.1938 41.28 41.0927 41.1461 989 13.7154 down up incorrect
JJE.US iPath Series B Bloomberg Energy Subindex Total Return ETN 20191205 0 45.3749 45.3749 45.3749 45.3749 0 45.3749
JJG.US iPath Series B Bloomberg Grains Subindex Total Return ETN 20191205 0 43.912 43.912 43.765 43.765 2000 43.765 down down correct
JJM.US iPath® Bloomberg Industrial Metals Subindex Total Return(SM) ETN 20191205 0 42.0465 42.0465 42.0465 42.0465 97 42.0465
JJN.US iPath Series B Bloomberg Nickel Subindex Total Return ETN 20191205 0 53.79 53.8071 53.27 53.3096 1948 17.7699 down down correct
JJP.US iPath® Bloomberg Precious Metals Subindex Total Return(SM) ETN 20191205 0 52.5489 52.5489 52.5489 52.5489 61 52.5489
JJS.US iPath Series B Bloomberg Softs Subindex Total Return ETN 20191205 0 40.5712 40.5712 40.5712 40.5712 0 40.5712
JJT.US iPath Series B Bloomberg Tin Subindex Total Return ETN 20191205 0 43.225 43.225 43.225 43.225 0 43.225
JJU.US iPath® Series B Bloomberg Aluminum Subindex Total Return ETN 20191205 0 39.8479 39.8479 39.8479 39.8479 0 39.8479
JKD.US iShares Morningstar U.S. Equity ETF 20191205 0 177.46 177.8681 177.2951 177.8211 3937 174.1926 up up correct
JKE.US iShares Morningstar Growth ETF 20191205 0 201.67 201.839 201.04 201.6301 9977 200.5305 down down correct
JKF.US iShares Morningstar Value ETF 20191205 0 115.01 115.01 114.5368 114.8426 6197 110.0884 down down correct
JKG.US iShares Morningstar Mid 20191205 0 205.67 205.67 204.7376 205.1868 6930 201.5754 down down correct
JKJ.US iShares Morningstar Small 20191205 0 184.199 184.4 184.199 184.3096 999 180.5426 up down incorrect
JKK.US iShares Morningstar Small 20191205 0 209.15 209.15 208.4039 208.4039 1982 207.8554 down down correct
JMBS.US Janus Henderson Mortgage 20191205 0 52.17 52.19 52.1251 52.18 71546 49.8213 up up correct
JMIN.US JPMorgan U.S. Minimum Volatility ETF 20191205 0 30.68 30.7419 30.67 30.7238 20784 29.1153 up down incorrect
JMOM.US JPMorgan U.S. Momentum Factor ETF 20191205 0 29.68 29.71 29.61 29.66 18147 29.018 down down correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20191205 0 108.06 108.11 107.87 108.11 5643887 97.7515 up up correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20191205 0 66.13 70.66 66.06 68.08 2141736 676.2061 up up correct
JO.US iPath Series B Bloomberg Coffee Subindex Total Return ETN 20191205 0 40.22 40.4 39.91 40.22 35600 40.22
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20191205 0 54.16 54.35 54.1304 54.25 11728 49.6494 up up correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20191205 0 55.62 55.627 55.43 55.57 167775 51.0347 down down correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20191205 0 50.33 50.3881 50.33 50.3853 2042 46.149 up down incorrect
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20191205 0 68.53 68.76 68.53 68.74 10966 66.0152 up up correct
JPN.US Xtrackers Japan JPX 20191205 0 29.2 29.2628 29.2 29.23 1109 27.7314 up up correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20191205 0 31.73 31.73 31.475 31.58 56650 30.5466 down down correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20191205 0 77.7 77.83 77.61 77.76 40911 74.0017 up up correct
JPXN.US iShares JPX 20191205 0 64.6256 64.6256 64.6256 64.6256 143 61.3723
JQUA.US JPMorgan U.S. Quality Factor ETF 20191205 0 30.65 30.65 30.4 30.4932 54326 29.3926 down up incorrect
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20191205 0 44.96 44.96 44.75 44.8383 3267 43.3931 down down correct
JVAL.US JPMorgan U.S. Value Factor ETF 20191205 0 28.28 28.28 28.13 28.1986 77925 26.5155 down down correct
JXI.US iShares Global Utilities ETF 20191205 0 57.36 57.45 57.21 57.44 20242 53.3679 up down incorrect
KALL.US KraneShares MSCI All China Index ETF 20191205 0 24.9598 24.9598 24.9598 24.9598 0 24.3445
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20191205 0 22.15 22.43 22.15 22.38 1562 21.9411 up up correct
KBA.US KraneShares Trust 20191205 0 30.81 30.95 30.81 30.9 82389 30.2241 up up correct
KBE.US SPDR S&P Bank ETF 20191205 0 46.04 46.13 45.86 46.05 981240 43.32 up up correct
KBND.US KraneShares Bloomberg Barclays China Bond Inclusion Index ETF 20191205 0 32.4 32.51 32.4 32.507 400 31.0351 up up correct
KCCB.US KraneShares Trust 20191205 0 40.73 40.73 40.67 40.67 354 36.7299 down down correct
KCE.US SPDR S&P Capital Markets ETF 20191205 0 59.07 59.07 58.86 59 6100 56.2551 down down correct
KCNY.US KraneShares Trust 20191205 0 32.4 32.51 32.4 32.5066 413 31.3482 up down incorrect
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20191205 0 22.78 22.78 22.7131 22.7318 16517 21.82 down down correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20191205 0 25.65 25.65 25.626 25.626 400 24.9353 down up incorrect
KFYP.US KraneShares CICC China Leaders 100 Index ETF 20191205 0 26.73 26.73 26.42 26.61 3317 25.8677 down down correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20191205 0 17.96 17.96 17.96 17.96 0 16.9288
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20191205 0 40.73 40.73 40.67 40.67 400 36.3471 down up incorrect
KIE.US SPDR S&P Insurance ETF 20191205 0 34.9 35.03 34.85 34.98 243076 33.3275 up up correct
KLCD.US KFA Large Cap Quality Dividend Index ETF 20191205 0 26.54 26.59 26.52 26.567 8400 25.7556 up up correct
KLDW.US Knowledge Leaders Developed World ETF 20191205 0 35.995 36.02 35.96 35.9923 2744 35.2479 down down correct
KMED.US KraneShares Emerging Markets Healthcare Index ETF 20191205 0 21.42 21.42 21.42 21.42 6 21.0529
KNOW.US Direxion All Cap Insider Sentiment Shares 20191205 0 190 193.6 189.4 190.8 14776 190.0166 up up correct
KOIN.US Capital Link NextGen Protocol ETF 20191205 0 27.73 27.8154 27.72 27.77 1448 26.7811 up down incorrect
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20191205 0 32.67 33.09 31.85 33.04 110809 33.04 up up correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20191205 0 34.85 34.85 34.7039 34.75 18188 33.8019 down down correct
KORP.US American Century Diversified Corporate Bond ETF 20191205 0 51.12 51.27 51.12 51.24 13163 48.5236 up up correct
KORU.US Direxion Shares ETF Trust 20191205 0 19.26 19.46 19.08 19.39 278944 19.0971 up up correct
KRE.US SPDR S&P Regional Banking ETF 20191205 0 56.12 56.28 55.89 56.1 4875333 52.5889 down up incorrect
KSA.US iShares MSCI Saudi Arabia ETF 20191205 0 29.84 29.84 29.65 29.75 345166 28.3491 down up incorrect
KSCD.US KFA Small Cap Quality Dividend Index ETF 20191205 0 25.93 26.048 25.93 26.048 1200 25.4685 up up correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20191205 0 22.369 22.4179 22.369 22.4179 117 22.3621 up down incorrect
KWEB.US KraneShares CSI China Internet ETF 20191205 0 46.07 46.62 45.95 46.55 572281 46.3686 up up correct
KXI.US iShares Global Consumer Staples ETF 20191205 0 54.95 54.959 54.7087 54.88 28734 51.7599 down up incorrect
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20191205 0 12.8 13.43 12.75 13.24 4722381 263.8831 up up correct
LABU.US Direxion Shares ETF Trust 20191205 0 56.56 56.7 53.62 54.45 1929153 54.4454 down down correct
LBJ.US Direxion Daily Latin America Bull 2X Shares 20191205 0 18.6 19.1201 18.5999 18.88 259315 368.7753 up down incorrect
LD.US iPath Bloomberg Lead Subindex Total Return(SM) ETN 20191205 0 38.9 41.139 38.53 39.85 19063 39.85 up up correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20191205 0 99.97 99.97 99.7994 99.86 7804 96.6138 down up incorrect
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20191205 0 44.55 44.59 44.44 44.52 128995 41.0182 down down correct
LGH.US HCM Defender 500 Index ETF 20191205 0 26.82 26.956 26.819 26.938 23500 26.7902 up up correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20191205 0 112.36 112.5799 112.1282 112.52 72727 107.3247 up up correct
LGOV.US First Trust Exchange 20191205 0 27.7 27.81 27.7 27.75 1200 25.7701 up down incorrect
LIT.US Global X Funds 20191205 0 25.52 25.55 25.3 25.47 103148 25.0298 down down correct
LOUP.US Innovator ETFs Trust 20191205 0 24.85 24.9053 24.84 24.87 1186 24.87 up up correct
LOWC.US SPDR MSCI ACWI Low Carbon Target ETF 20191205 0 96.25 96.4447 96.25 96.4447 615 92.0963 up up correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20191205 0 127.68 127.85 127.47 127.74 5700604 121.1288 up up correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20191205 0 94.66 94.66 94.55 94.6 3114 90.6854 down down correct
LRGF.US iShares MSCI USA Multifactor ETF 20191205 0 33.7 33.7 33.49 33.65 64499 32.5404 down down correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20191205 0 26.194 26.27 26.1552 26.2328 10740 24.9919 up up correct
LSST.US Natixis ETF Trust 20191205 0 25.3 25.3 25.295 25.295 2040 23.5966 down down correct
LTL.US ProShares Ultra Telecommunications 20191205 0 40.0466 40.0466 40.0466 40.0466 0 38.6918
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20191205 0 73.53 73.7364 73.335 73.53 7939 69.765
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20191205 0 23.55 23.58 23.52 23.535 13602 22.3108 down down correct
MCRO.US IQ Hedge Macro Tracker ETF 20191205 0 26.505 26.505 26.505 26.505 41 25.5045
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20191205 0 366 366.41 364.26 365.61 720170 355.3326 down down correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20191205 0 55.73 55.79 55.56 55.6659 58594 54.5524 down down correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20191205 0 53.29 53.3249 53.15 53.26 94591 50.7986 down down correct
MENV.US AdvisorShares Trust 20191205 0 26.07 26.07 26.07 26.07 100 24.8605
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20191205 0 10.035 10.14 9.96 9.96 156976 118.06 down down correct
MFDX.US PIMCO RAFI Dynamic Multi 20191205 0 25.5697 25.5886 25.5697 25.5886 1132 24.4594 up up correct
MFEM.US PIMCO RAFI Dynamic Multi 20191205 0 23.6 23.677 23.6 23.6635 10765 18.8352 up up correct
MFUS.US PIMCO RAFI Dynamic Multi 20191205 0 30.6372 30.6737 30.6372 30.6727 1822 29.4357 up up correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20191205 0 108.36 108.36 107.85 108.16 82381 104.4317 down up incorrect
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20191205 0 140.07 140.07 139.22 139.78 218041 137.6693 down down correct
MGV.US Vanguard World Fund 20191205 0 85.09 85.18 84.8 85.11 80658 80.2373 up up correct
MIDF.US iShares MSCI USA Mid 20191205 0 27.709 27.764 27.709 27.764 200 26.9552 up up correct
MIDU.US Direxion Shares ETF Trust 20191205 0 45.63 45.63 44.9 45.3174 15670 45.1259 down down correct
MINC.US AdvisorShares Trust 20191205 0 48.4966 48.5197 48.4521 48.4802 4168 46.5302 down down correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20191205 0 101.61 101.63 101.6 101.61 704425 99.845
MJ.US ETFMG Alternative Harvest ETF 20191205 0 16.98 17.06 16.712 16.84 655613 15.532 down down correct
MLPA.US Global X MLP ETF 20191205 0 7.26 7.31 7.21 7.22 257769 34.7578 down down correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20191205 0 17.7034 17.7034 17.7034 17.7034 300 14.5099
MLPO.US Credit Suisse S&P MLP Index ETN 20191205 0 11.2592 11.2592 11.2592 11.2592 20 9.3588
MLPX.US Global X MLP & Energy Infrastructure ETF 20191205 0 11.03 11.1 11 11.03 235244 28.532
MMIN.US IQ MacKay Municipal Insured ETF 20191205 0 26.35 26.3613 26.35 26.3613 16568 25.2553 up up correct
MMIT.US IndexIQ Active ETF Trust 20191205 0 26.255 26.255 26.255 26.255 0 24.8271
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20191205 0 134.43 134.43 133.8569 134.1642 1784 130.2713 down down correct
MNA.US IQ Merger Arbitrage ETF 20191205 0 32.9 32.99 32.81 32.81 57423 32.0673 down down correct
MOO.US VanEck Vectors Agribusiness ETF 20191205 0 66.12 66.142 65.8801 66.03 7586 63.6881 down down correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20191205 0 23.95 23.95 23.84 23.86 13264 19.8135 down up incorrect
MOTO.US SmartETFs Smart Transportation & Technology ETF 20191205 0 24.765 24.765 24.765 24.765 100 23.9287
MTGP.US WisdomTree Mortgage Plus Bond Fund 20191205 0 50.4099 50.4099 50.4099 50.4099 54 48.2672
MUB.US iShares Trust 20191205 0 113.92 113.99 113.8719 113.95 538533 109.3303 up up correct
MUNI.US PIMCO ETF Trust 20191205 0 55.13 55.14 55.11 55.1262 10828 53.1707 down down correct
MUST.US Columbia Multi 20191205 0 21.61 21.629 21.57 21.57 2213 20.6632 down down correct
MVV.US ProShares Ultra MidCap400 20191205 0 42.78 42.78 42.48 42.63 271941 42.2239 down down correct
MXDU.US Nationwide Maximum Diversification U.S. Core Equity ETF 20191205 0 30.4782 30.4862 30.4669 30.4862 1613 29.1297 up up correct
MXI.US iShares Global Materials ETF 20191205 0 65.22 65.285 65.1262 65.21 3526 61.4502 down down correct
MYY.US ProShares Short MidCap400 20191205 0 41 41.11 40.96 41.0462 7377 40.9443 up up correct
MZZ.US ProShares UltraShort MidCap400 20191205 0 14.94 14.94 14.9213 14.9213 158 59.5172 down down correct
NACP.US Impact Shares Trust I 20191205 0 22.4834 22.4834 22.4834 22.4834 14 21.8619
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20191205 0 71.72 74.54 71.72 74.31 49216 74.2563 up down incorrect
NANR.US SPDR S&P North American Natural Resources ETF 20191205 0 31.511 31.5755 31.42 31.51 53476 29.4628 down down correct
NERD.US Listed Funds Trust 20191205 0 15.25 15.25 15.168 15.25 4400 15.0409
NETL.US Fundamental Income Net Lease Real Estate ETF 20191205 0 28.11 28.11 28 28.047 8900 25.8617 down down correct
NFLT.US Virtus Newfleet Multi 20191205 0 24.56 24.56 24.5371 24.56 2034 22.8857
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20191205 0 52.38 52.44 52.23 52.39 54751 49.5143 up down incorrect
NGE.US Global X Funds 20191205 0 13.625 13.66 13.5911 13.6 10790 12.626 down down correct
NIB.US iPath Bloomberg Cocoa Subindex Total Return(SM) ETN 20191205 0 29.76 30.08 29.72 29.96 18309 29.96 up up correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20191205 0 48.65 48.785 48.65 48.785 1076 45.6552 up up correct
NORW.US Global X MSCI Norway ETF 20191205 0 20.94 21.15 20.825 20.825 4099 20.2613 down up incorrect
NRGD.US MicroSectors U.S. Big Oil Index 20191205 0 462 462 460.84 460.84 0 460.84 down up incorrect
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20191205 0 39.649 39.649 39.649 39.649 0 792.98
NTSX.US WisdomTree Trust 20191205 0 28.91 28.99 28.85 28.97 14200 28.1919 up up correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20191205 0 24.6793 24.7095 24.6793 24.705 2215 23.3771 up down incorrect
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20191205 0 25.626 25.67 25.6152 25.65 11557 24.5243 up down incorrect
NUGT.US Direxion Shares ETF Trust 20191205 0 28.36 29.99 28.36 29.18 9241348 145.1506 up up correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20191205 0 24.97 25.02 24.97 25.02 200 22.7346 up up correct
NUSA.US Nuveen Enhanced Yield 1 20191205 0 24.965 24.965 24.965 24.965 119 23.7639
NYF.US iShares New York Muni Bond ETF 20191205 0 57.11 57.15 57.11 57.12 10516 54.8752 up up correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20191205 0 23.835 23.835 23.835 23.835 26 22.378
OCIO.US ClearShares OCIO ETF 20191205 0 27.78 27.78 27.78 27.78 0 26.0943
OEF.US iShares S&P 100 ETF 20191205 0 139.48 139.48 138.72 139.35 387889 134.7282 down up incorrect
OIH.US VanEck Vectors ETF Trust 20191205 0 11.99 12.065 11.78 11.84 430443 226.5939 down down correct
OIL.US iPath Series B S&P GSCI Crude Oil Total Return Index ETN 20191205 0 18.07 18.1051 18.07 18.1051 102 18.1051 up up correct
OLEM.US iPath Pure Beta Crude Oil ETN 20191205 0 18.07 18.1051 18.07 18.1051 102 18.1051 up up correct
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20191205 0 76.49 76.49 76.4349 76.4398 1108 73.8505 down down correct
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20191205 0 84.67 84.93 84.67 84.8738 4163 81.0282 up up correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20191205 0 73.6653 73.7204 73.61 73.7204 1440 68.6377 up up correct
ONLN.US ProShares Online Retail ETF 20191205 0 34.5088 34.7684 34.46 34.5862 7319 34.1376 up down incorrect
OPER.US ETF Series Solutions 20191205 0 100.06 100.06 100.055 100.055 200 99.0308 down down correct
OUNZ.US VanEck Merk Gold Trust 20191205 0 14.444 14.4713 14.42 14.44 84128 14.44 down down correct
OVB.US Overlay Shares Core Bond ETF 20191205 0 25.243 25.243 25.235 25.235 500 23.681 down down correct
OVF.US Overlay Shares Foreign Equity ETF 20191205 0 25.641 25.641 25.627 25.627 200 23.7049 down down correct
OVL.US Overlay Shares Large Cap Equity ETF 20191205 0 26.398 26.43 26.398 26.408 4000 25.0264 up up correct
OVM.US Overlay Shares Municipal Bond ETF 20191205 0 25.318 25.318 25.245 25.245 9900 23.6673 down down correct
OVS.US Overlay Shares Small Cap Equity ETF 20191205 0 26.346 26.346 26.29 26.29 200 25.0575 down down correct
PAK.US Global X MSCI Pakistan ETF 20191205 0 7.93 8 7.93 7.97 113241 29.3913 up up correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20191205 0 175.4 176.78 175.14 176.3664 28986 176.3664 up up correct
PBD.US Invesco Global Clean Energy ETF 20191205 0 13.33 13.34 13.28 13.285 12233 12.9603 down down correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20191205 0 54.8 54.8 54.27 54.3378 7408 54.2995 down down correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20191205 0 33.93 33.946 33.82 33.946 2746 33.0662 up up correct
PBP.US Invesco Exchange 20191205 0 22.31 22.3446 22.26 22.33 21749 19.7764 up up correct
PBS.US Invesco Dynamic Media ETF 20191205 0 32.61 32.68 32.58 32.6512 2390 32.3416 up down incorrect
PBW.US Invesco WilderHill Clean Energy ETF 20191205 0 31.05 31.16 30.7846 30.83 22378 29.9285 down down correct
PCEF.US Invesco Exchange 20191205 0 22.8 22.87 22.76 22.85 195877 19.5159 up up correct
PCY.US Invesco Exchange 20191205 0 28.77 28.82 28.725 28.79 615648 26.0943 up up correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20191205 0 31.32 31.3399 31.2305 31.24 8722 29.6156 down down correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20191205 0 43.6162 43.66 43.4481 43.4798 1696 42.7833 down up incorrect
PEXL.US Pacer Funds Trust 20191205 0 27.6114 27.6114 27.6114 27.6114 0 27.3356
PFFA.US ETFis Series Trust I 20191205 0 26.04 26.1 25.945 25.945 40038 21.2784 down down correct
PFFD.US Global X U.S. Preferred ETF 20191205 0 24.72 24.72 24.6 24.63 214374 22.1465 down down correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20191205 0 24.6328 24.6328 24.5088 24.5308 11555 20.1221 down up incorrect
PFFR.US ETFis Series Trust I 20191205 0 24.97 24.97 24.75 24.805 9842 21.7274 down down correct
PFIG.US Invesco Exchange 20191205 0 26.25 26.25 26.23 26.24 17523 24.6169 down down correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20191205 0 24.92 24.92 24.88 24.88 300 22.6104 down down correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20191205 0 19.88 19.88 19.79 19.84 134722 17.9133 down down correct
PGAL.US Global X MSCI Portugal ETF 20191205 0 10.8 10.8837 10.8 10.8103 1496 10.1726 up down incorrect
PGF.US Invesco Financial Preferred ETF 20191205 0 18.6 18.6 18.535 18.54 277807 16.7307 down down correct
PGHY.US Invesco Exchange 20191205 0 22.78 22.78 22.72 22.76 61172 20.3605 down down correct
PGM.US iPath Series B Bloomberg Platinum Subindex Total Return ETN 20191205 0 43.92 44.0264 43.92 44.0264 500 44.0264 up up correct
PGX.US Invesco Preferred ETF 20191205 0 14.73 14.75 14.7 14.7 2521745 137.2598 down up incorrect
PHB.US Invesco Exchange 20191205 0 19.07 19.09 19.05 19.07 107170 17.6306
PHDG.US Invesco S&P 500 Downside Hedged ETF 20191205 0 27.25 27.32 27.25 27.32 1032 26.8226 up up correct
PHYL.US PGIM Active High Yield Bond ETF 20191205 0 40.8 40.93 40.8 40.93 242 35.5953 up down incorrect
PHYS.US Sprott Physical Gold Trust 20191205 0 11.82 11.84 11.79 11.81 395501 11.81 down down correct
PICB.US Invesco Exchange 20191205 0 26.81 26.81 26.725 26.76 4191 26.0295 down up incorrect
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20191205 0 18.69 18.69 17.7115 17.7115 19136 17.7111 down down correct
PIN.US Invesco India ETF 20191205 0 24.97 25.01 24.96 25.01 7518 18.0869 up up correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20191205 0 63.51 63.63 63.07 63.13 41070 61.9039 down down correct
PKB.US Invesco Dynamic Building & Construction ETF 20191205 0 33.96 34.1862 33.96 34.1558 11716 33.8852 up up correct
PLAT.US WisdomTree Modern Tech Platforms Fund 20191205 0 26.49 26.515 26.49 26.515 400 26.4007 up up correct
PLTM.US GraniteShares Platinum Trust 20191205 0 8.79 8.9599 8.79 8.88 13487 8.88 up up correct
PPA.US Invesco Aerospace & Defense ETF 20191205 0 68.43 68.43 68.13 68.28 37507 66.9363 down up incorrect
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20191205 0 83.51 84.9368 83.33 84.56 91223 84.56 up down incorrect
PQIN.US PGIM ETF Trust 20191205 0 53.556 53.556 53.556 53.556 0 50.9836
PREF.US Principal Spectrum Preferred Securities Active ETF 20191205 0 100.47 100.6 100.3972 100.57 4821 18.4382 up up correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20191205 0 123.14 123.19 122.63 123.13 88281 117.3547 down down correct
PSI.US Invesco Dynamic Semiconductors ETF 20191205 0 61.39 61.7854 61.2 61.36 26733 60.9755 down up incorrect
PSJ.US Invesco Dynamic Software ETF 20191205 0 98.55 98.73 98.14 98.6499 20941 92.695 up up correct
PSK.US SPDR ICE Preferred Securities ETF 20191205 0 43.32 43.33 43.15 43.2 84473 38.6016 down down correct
PSLV.US Sprott Physical Silver Trust 20191205 0 6.2 6.23 6.18 6.22 316464 6.22 up up correct
PSP.US Invesco Exchange 20191205 0 12.51 12.56 12.51 12.56 30920 10.3056 up up correct
PSQ.US ProShares Trust 20191205 0 25.82 25.99 25.82 25.86 1521167 25.7308 up up correct
PSR.US Invesco Active U.S. Real Estate Fund 20191205 0 95.66 95.66 95.1 95.5555 4637 89.2937 down up incorrect
PST.US ProShares UltraShort 7 20191205 0 18.86 18.86 18.79 18.7986 4892 18.69 down down correct
PTBD.US Pacer Funds Trust 20191205 0 25.68 25.68 25.15 25.205 24900 23.9397 down down correct
PTIN.US Pacer Trendpilot International ETF 20191205 0 26.13 26.19 26.12 26.165 29300 25.7156 up up correct
PULS.US PGIM Ultra Short Bond ETF 20191205 0 50.06 50.06 50.05 50.06 81276 48.4737
PUTW.US WisdomTree Trust 20191205 0 28.5 28.57 28.46 28.52 21238 27.7051 up up correct
PVI.US Invesco Exchange 20191205 0 24.89 24.92 24.86 24.885 28670 24.7883 down down correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20191205 0 49.75 49.75 49.427 49.6189 44002 49.4109 down down correct
PWC.US Invesco Dynamic Market ETF 20191205 0 97.69 97.861 97.64 97.8015 3744 95.5585 up up correct
PWV.US Invesco Dynamic Large Cap Value ETF 20191205 0 40.58 40.6 40.3661 40.55 286608 38.2724 down down correct
PWZ.US Invesco Exchange 20191205 0 27.34 27.36 27.31 27.31 26096 26.0068 down down correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20191205 0 14.9 14.97 14.63 14.67 30761 13.6452 down down correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20191205 0 41.3 41.3 41.13 41.18 39227 38.4226 down down correct
PXH.US Invesco Exchange 20191205 0 20.94 20.99 20.895 20.94 235391 19.2512
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20191205 0 4.8475 4.8475 4.775 4.7865 5120 4.3785 down down correct
PXQ.US Invesco Dynamic Networking ETF 20191205 0 58.64 58.6631 58.5965 58.6631 928 58.1829 up up correct
PYPE.US UBS ETRACS NYSE Pickens Core Midstream Index ETN 20191205 0 18.9416 18.9416 18.9416 18.9416 0 15.4838
PZA.US Invesco Exchange 20191205 0 26.46 26.48 26.4551 26.4725 132243 25.16 up up correct
PZD.US Invesco MSCI Sustainable Future ETF 20191205 0 47.87 48.1 47.79 48.0186 12724 47.7086 up up correct
PZT.US Invesco Exchange 20191205 0 25.375 25.38 25.3379 25.3653 5841 23.9779 down down correct
QAI.US IQ Hedge Multi 20191205 0 30.94 30.94 30.8869 30.9285 55888 29.7582 down down correct
QARP.US DBX ETF Trust 20191205 0 29.1099 29.1681 29.08 29.12 7202 27.9598 up up correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20191205 0 47.1 47.1 46.88 47.0101 133608 44.1156 down up incorrect
QDF.US FlexShares Trust 20191205 0 47.35 47.41 47.18 47.41 139749 44.583 up up correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20191205 0 26.35 26.35 26.16 26.235 1402 24.645 down down correct
QDYN.US FlexShares Quality Dividend Dynamic Index Fund 20191205 0 46.6569 46.7557 46.6569 46.7557 365 43.6695 up up correct
QED.US IndexIQ ETF Trust 20191205 0 21.83 21.83 21.785 21.82 12135 20.4544 down down correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20191205 0 65.96 66.0799 65.59 65.9363 11955 62.2751 down down correct
QEMM.US SPDR Index Shares Funds 20191205 0 58.83 59.03 58.82 58.97 3994 54.8593 up up correct
QGRO.US American Century U.S. Quality Growth ETF 20191205 0 43.68 43.71 43.5908 43.68 6597 43.3423
QID.US ProShares UltraShort QQQ 20191205 0 25.93 26.2589 25.9204 26.02 1328551 103.356 up up correct
QINT.US American Century Quality Diversified International ETF 20191205 0 40.66 40.8 40.6501 40.7355 9051 38.9167 up up correct
QLD.US ProShares Ultra QQQ 20191205 0 111.13 111.13 109.7212 110.74 821049 27.6676 down down correct
QLTA.US iShares Aaa 20191205 0 54.71 54.78 54.6818 54.765 170339 52.3326 up down incorrect
QLV.US FlexShares US Quality Low Volatility Index Fund 20191205 0 41.25 41.406 41.242 41.406 7700 40.3471 up down incorrect
QLVD.US FlexShares Developed Markets ex 20191205 0 25.755 25.781 25.755 25.781 200 24.5783 up down incorrect
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20191205 0 24.81 24.81 24.81 24.81 100 23.7679
QMN.US IQ Hedge Market Neutral Tracker ETF 20191205 0 26.9082 26.915 26.9082 26.915 320 25.9394 up up correct
QQH.US HCM Defender 100 Index ETF 20191205 0 27.19 27.32 27.19 27.3002 11379 27.2397 up up correct
QQQE.US Direxion NASDAQ 20191205 0 52.71 52.71 52.4001 52.63 41189 50.1899 down down correct
QRFT.US QRAFT AI 20191205 0 27.81 27.81 27.739 27.739 100 26.189 down down correct
QSY.US WisdomTree U.S. Quality Shareholder Yield Fund 20191205 0 92.3426 92.69 92.3426 92.61 5349 44.4437 up up correct
QTUM.US Defiance Quantum ETF 20191205 0 27.71 27.71 27.5977 27.6651 9596 27.3434 down down correct
QUS.US SPDR MSCI USA StrategicFactors ETF 20191205 0 92.87 92.87 92.235 92.65 16960 88.7716 down down correct
QWLD.US SPDR MSCI World StrategicFactors ETF 20191205 0 84.289 84.289 84.2241 84.2241 364 80.1624 down down correct
RAAX.US VanEck Inflation Allocation ETF 20191205 0 25.044 25.0705 25.044 25.065 1795 23.0152 up up correct
RAVI.US FlexShares Ready Access Variable Income Fund 20191205 0 75.76 75.76 75.74 75.75 10568 73.9666 down up incorrect
RBIN.US Nationwide Risk 20191205 0 25.85 25.85 25.85 25.85 0 24.0739
RBUS.US Nationwide Risk 20191205 0 30.4733 30.4733 30.4733 30.4733 0 29.1665
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20191205 0 107.77 108.01 107.58 107.83 10015 105.3274 up up correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20191205 0 38.42 38.475 38.24 38.33 116667 34.5386 down down correct
RDOG.US ALPS REIT Dividend Dogs ETF 20191205 0 48.07 48.08 48.07 48.08 400 43.2829 up up correct
RECS.US Columbia ETF Trust I 20191205 0 20.87 20.895 20.87 20.895 200 16.9667 up up correct
REET.US iShares Global REIT ETF 20191205 0 28.23 28.29 28.15 28.29 122845 25.8152 up up correct
REK.US ProShares Short Real Estate 20191205 0 13.09 13.13 13.068 13.068 1119 13.0356 down down correct
REML.US Credit Suisse X 20191205 0 24 24.0857 23.78 23.9281 34085 16.322 down up incorrect
RESP.US WisdomTree U.S. ESG Fund 20191205 0 35.63 35.92 35.63 35.8842 38774 34.5415 up down incorrect
RETL.US Direxion Daily Retail Bull 3X Shares 20191205 0 24.9 25.0382 24.2001 24.32 19810 9.5154 down down correct
REVS.US Columbia Research Enhanced Value ETF 20191205 0 20.7 20.73 20.7 20.73 300 15.8944 up down incorrect
REW.US ProShares UltraShort Technology 20191205 0 14.06 14.091 13.99 13.9997 2134 55.8341 down down correct
REZ.US iShares Trust 20191205 0 77.05 77.2 76.75 77.17 34867 72.2444 up up correct
RFCI.US ALPS ETF Trust 20191205 0 25.18 25.2 25.18 25.2 5529 23.9054 up down incorrect
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20191205 0 33.635 33.74 33.621 33.71 11844 32.5486 up up correct
RFFC.US RiverFront Dynamic US Flex 20191205 0 34.45 34.45 34.2927 34.3931 25614 33.5493 down up incorrect
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20191205 0 150.27 150.27 149.5671 149.77 5706 148.9299 down up incorrect
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20191205 0 68.08 68.14 68 68.14 7113 65.0522 up up correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20191205 0 132.174 132.1858 131.88 132.1858 7359 129.0327 up down incorrect
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20191205 0 143.84 143.84 142.5454 143.18 9752 136.0164 down down correct
RIGS.US RiverFront Strategic Income Fund 20191205 0 24.85 25.01 24.76 24.76 182377 23.2527 down down correct
RINF.US ProShares Inflation Expectations ETF 20191205 0 26.6137 26.623 26.587 26.6099 1567 25.523 down down correct
RJA.US ELEMENTS Linked to the Rogers International Commodity Index 20191205 0 5.3 5.35 5.3 5.32 13314 5.32 up up correct
RJI.US ELEMENTS Linked to the Rogers International Commodity Index 20191205 0 5.18 5.222 5.18 5.205 23306 5.205 up down incorrect
RJN.US ELEMENTS Linked to the Rogers International Commodity Index 20191205 0 2.92 2.92 2.91 2.91 100 2.91 down down correct
RJZ.US ELEMENTS Linked to the Rogers International Commodity Index 20191205 0 8.085 8.085 8.085 8.085 0 8.085
RLY.US SSGA Active Trust 20191205 0 25.12 25.12 25.04 25.09 7678 21.434 down down correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20191205 0 22.54 22.54 22.44 22.53 19611 20.4133 down down correct
ROBO.US Robo Global Robotics and Automation Index ETF 20191205 0 41 41.22 40.85 40.96 58703 40.6587 down up incorrect
RODM.US Lattice Strategies Trust 20191205 0 29.07 29.07 28.972 29.04 218843 26.644 down up incorrect
ROKT.US SPDR Kensho Final Frontiers ETF 20191205 0 35.3 35.3 35.17 35.17 2400 34.3223 down down correct
ROM.US ProShares Trust 20191205 0 143.85 143.97 142.21 143.5 38334 35.8023 down up incorrect
ROOF.US IQ U.S. Real Estate Small Cap ETF 20191205 0 26.1043 26.11 26.0086 26.0524 11290 23.4785 down up incorrect
ROSC.US Hartford Multifactor Small Cap ETF 20191205 0 30.26 30.26 30.118 30.158 3300 28.35 down down correct
ROUS.US Hartford Multifactor US Equity ETF 20191205 0 33.31 33.31 33.0308 33.1677 33699 31.6844 down up incorrect
RPG.US Invesco S&P 500 Pure Growth ETF 20191205 0 123.43 123.47 122.86 123.12 159696 122.062 down up incorrect
RPV.US Invesco S&P 500 Pure Value ETF 20191205 0 67.24 67.31 66.97 67.17 145419 63.6068 down down correct
RSP.US Invesco S&P 500 Equal Weight ETF 20191205 0 112.32 112.334 111.84 112.27 369142 107.8669 down down correct
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20191205 0 111.22 111.9 111.22 111.86 5107 107.2345 up up correct
RUSL.US Direxion Shares ETF Trust 20191205 0 54.09 54.41 53.5027 53.83 16371 52.2919 down down correct
RVNU.US DBX ETF Trust 20191205 0 28.0901 28.178 28.0901 28.14 7139 26.761 up up correct
RWGV.US Direxion Shares ETF Trust 20191205 0 63.7 63.81 63.574 63.76 34700 63.3365 up up correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20191205 0 66.07 66.43 65.9609 66.16 13568 64.4792 up up correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20191205 0 63.02 63.4418 63.02 63.27 26019 61.5923 up up correct
RWL.US Invesco S&P 500 Revenue ETF 20191205 0 57.03 57.03 56.7128 56.895 62684 54.5622 down up incorrect
RWM.US ProShares Short Russell2000 20191205 0 38.14 38.37 38.09 38.26 181537 38.0797 up down incorrect
RWO.US SPDR Index Shares Funds 20191205 0 52.12 52.1999 51.962 52.18 83113 47.9258 up up correct
RWR.US SPDR Dow Jones REIT ETF 20191205 0 103.51 103.65 103.02 103.65 87012 95.2109 up up correct
RWVG.US Direxion Shares ETF Trust 20191205 0 56.24 56.33 56.124 56.254 40800 54.1461 up down incorrect
RWX.US SPDR Dow Jones International Real Estate ETF 20191205 0 40.44 40.69 40.44 40.54 289697 35.1174 up up correct
RXD.US ProShares UltraShort Health Care 20191205 0 18.264 18.264 18.2496 18.2496 326 36.3634 down down correct
RXI.US iShares Trust 20191205 0 123.2 123.2 122.65 122.7989 103366 120.3288 down up incorrect
RXL.US ProShares Ultra Health Care 20191205 0 120.88 120.88 118.77 120.07 11388 59.7503 down down correct
RYE.US Invesco Exchange 20191205 0 43.68 43.7675 43.1 43.26 25819 40.3245 down down correct
RYF.US Invesco S&P 500 Equal Weight Financials ETF 20191205 0 45.86 46.0099 45.7801 45.93 21533 43.6698 up up correct
RYH.US Invesco S&P 500 Equal Weight Health Care ETF 20191205 0 216.57 217.3191 215.65 216.8373 26784 214.0274 up up correct
RYJ.US Invesco Raymond James SB 20191205 0 45.131 45.2513 45.131 45.2049 2120 44.7448 up up correct
RYT.US Invesco S&P 500 Equal Weight Technology ETF 20191205 0 190.19 190.19 189.17 189.56 22920 184.8617 down up incorrect
RYU.US Invesco S&P 500 Equal Weight Utilities ETF 20191205 0 103.58 103.64 103.22 103.64 19272 97.0959 up down incorrect
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20191205 0 112.96 112.96 111.92 112.09 7034 110.7421 down down correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20191205 0 66.7 67.3985 66.7 67.02 7552 65.6153 up up correct
SAA.US ProShares Trust 20191205 0 103.02 103.02 102.2531 102.6562 423 20.4945 down down correct
SBB.US ProShares Short SmallCap600 20191205 0 30.982 30.982 30.982 30.982 0 30.9207
SBIO.US ALPS ETF Trust 20191205 0 41.07 41.41 40.36 40.6 42433 40.5848 down down correct
SBM.US ProShares Short Basic Materials 20191205 0 17.9613 17.9613 17.9613 17.9613 2 17.9356
SBUG.US iPath Silver ETN 20191205 0 24.1569 24.1569 24.1569 24.1569 3 24.1569
SCC.US ProShares UltraShort Consumer Services 20191205 0 13.9541 13.9541 13.9201 13.9482 1168 27.7988 down down correct
SCHA.US Schwab U.S. Small 20191205 0 73.69 73.8251 73.35 73.51 283222 71.2418 down down correct
SCHB.US Schwab U.S. Broad Market ETF 20191205 0 74.75 74.75 74.3872 74.72 312656 71.8446 down down correct
SCHC.US Schwab Strategic Trust 20191205 0 34.18 34.2 34.09 34.17 120104 31.7219 down up incorrect
SCHD.US Schwab U.S. Dividend Equity ETF 20191205 0 56.86 56.95 56.57 56.81 745980 52.6392 down down correct
SCHE.US Schwab Emerging Markets Equity ETF 20191205 0 26.42 26.53 26.405 26.52 882548 24.5574 up up correct
SCHF.US Schwab Strategic Trust 20191205 0 33.26 33.2601 33.15 33.2 2117508 30.8122 down down correct
SCHG.US Schwab Strategic Trust 20191205 0 89.81 89.89 89.3 89.74 260548 88.5578 down down correct
SCHH.US Schwab U.S. REIT ETF 20191205 0 46.63 46.74 46.46 46.74 425383 44.049 up up correct
SCHI.US Schwab 5 20191205 0 49.986 50.02 49.986 50 5200 47.8665 up up correct
SCHJ.US Schwab 1 20191205 0 49.98 50 49.97 49.98 3600 48.2119
SCHK.US Schwab 1000 ETF 20191205 0 30.72 30.72 30.57 30.68 102319 29.538 down down correct
SCHM.US Schwab U.S. Mid 20191205 0 58.88 58.96 58.69 58.87 234982 56.9915 down down correct
SCHO.US Schwab Short 20191205 0 50.49 50.5 50.47 50.48 385465 49.5576 down down correct
SCHP.US Schwab U.S. TIPS ETF 20191205 0 56.73 56.7939 56.7199 56.73 299444 53.4532
SCHQ.US Schwab Long 20191205 0 48.28 48.48 48.28 48.454 7500 46.9288 up down incorrect
SCHR.US Schwab Strategic Trust 20191205 0 55.14 55.215 55.129 55.18 1518926 53.6681 up up correct
SCHV.US Schwab Strategic Trust 20191205 0 58.81 58.82 58.5469 58.78 262358 54.9654 down down correct
SCHX.US Schwab U.S. Large 20191205 0 74.64 74.67 74.27 74.61 845484 71.7309 down down correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20191205 0 53.54 53.6 53.5 53.6 574365 51.0879 up down incorrect
SCJ.US iShares MSCI Japan Small 20191205 0 76.4 76.54 76.38 76.45 1991 72.2571 up up correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20191205 0 13.18 13.54 13.1099 13.44 3062161 53.76 up up correct
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20191205 0 17.575 17.575 17.575 17.575 0 14.5945
SDD.US ProShares UltraShort SmallCap600 20191205 0 12.0122 12.0122 11.99 11.99 311 95.7982 down down correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20191205 0 12.99 13.02 12.96 13.0014 7493 11.3261 up up correct
SDGA.US Impact Shares Sustainable Development Goals Global Equity ETF 20191205 0 21.6521 21.6521 21.6521 21.6521 0 21.1576
SDIV.US Global X SuperDividend ETF 20191205 0 17.06 17.09 17.02 17.03 251100 14.4447 down down correct
SDOG.US ALPS Sector Dividend Dogs ETF 20191205 0 45.5 45.5737 45.31 45.43 100793 41.5003 down down correct
SDOW.US ProShares UltraPro Short Dow30 20191205 0 41.61 42.4 41.61 41.85 753730 166.5993 up down incorrect
SDP.US ProShares UltraShort Utilities 20191205 0 15.4 15.5765 15.4 15.42 8407 30.8007 up down incorrect
SDS.US ProShares UltraShort S&P500 20191205 0 26.75 27.03 26.74 26.78 5936903 26.6356 up up correct
SDY.US SPDR S&P Dividend ETF 20191205 0 105.97 106.0279 105.525 105.98 339968 98.3079 up up correct
SEF.US ProShares Short Financials 20191205 0 19.7979 19.83 19.765 19.7738 9395 19.7069 down down correct
SEIX.US Virtus ETF Trust II 20191205 0 24.8 24.8 24.8 24.8 0 22.7407
SFY.US Tidal ETF Trust 20191205 0 10.9 10.9 10.78 10.87 119900 10.5977 down up incorrect
SFYF.US SoFi Social 50 ETF 20191205 0 20.195 20.195 20.195 20.195 100 19.928
SFYX.US Tidal ETF Trust 20191205 0 10.4 10.42 10.39 10.409 5900 10.1475 up up correct
SGDJ.US Sprott Funds Trust 20191205 0 31.11 31.47 31.098 31.26 31721 29.7152 up up correct
SGDM.US Sprott Gold Miners ETF 20191205 0 23.4 23.77 23.4 23.6 20301 23.1309 up up correct
SGG.US iPath Series B Bloomberg Sugar Subindex Total Return ETN 20191205 0 41.34 41.34 40.83 40.83 3100 40.83 down down correct
SGOL.US Aberdeen Standard Gold ETF Trust 20191205 0 14.23 14.26 14.19 14.22 323091 14.22 down down correct
SH.US ProShares Short S&P500 20191205 0 24.92 25.06 24.92 24.95 5812285 24.8367 up up correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20191205 0 75.89 75.89 75.4 75.61 6812 73.2711 down down correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20191205 0 49.05 49.08 49.0401 49.08 162737 47.7837 up up correct
SHYG.US iShares Trust 20191205 0 45.93 45.97 45.9 45.97 364090 41.3845 up up correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20191205 0 48.25 48.3035 48.25 48.295 370 43.0345 up down incorrect
SIJ.US ProShares UltraShort Industrials 20191205 0 11.52 11.57 11.49 11.5091 2921 45.927 down down correct
SIL.US Global X Silver Miners ETF 20191205 0 30.55 31.2 30.5355 30.94 192145 29.8196 up down incorrect
SILJ.US ETFMG Prime Junior Silver Miners ETF 20191205 0 11.02 11.35 11 11.2 413546 10.8871 up down incorrect
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20191205 0 31.745 31.745 31.745 31.745 100 30.9786
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20191205 0 16.35 16.5 16.35 16.44 116318 16.44 up down incorrect
SIZE.US iShares MSCI USA Size Factor ETF 20191205 0 94.74 94.74 94.35 94.58 107730 91.3717 down down correct
SJB.US ProShares Trust 20191205 0 21 21.03 20.99 20.995 11671 20.9218 down down correct
SJNK.US SPDR Series Trust 20191205 0 26.63 26.64 26.58 26.62 1589175 24.0266 down down correct
SKF.US ProShares UltraShort Financials 20191205 0 14.52 14.6151 14.4845 14.5048 30552 28.9105 down down correct
SLV.US iShares Silver Trust 20191205 0 15.74 15.9 15.74 15.85 9091979 15.7394 up up correct
SLX.US VanEck Vectors Steel ETF 20191205 0 36.85 37.16 36.85 37.113 5993 33.1462 up up correct
SLY.US SPDR Series Trust 20191205 0 70.33 70.42 70.06 70.2872 33490 67.9524 down down correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20191205 0 62.68 62.8208 62.38 62.59 103311 61.3431 down down correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20191205 0 63.8 64.05 63.62 63.85 133975 61.0798 up up correct
SMDD.US ProShares UltraPro Short MidCap400 20191205 0 6.75 6.83 6.73 6.78 10531 216.441 up up correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20191205 0 16.55 16.55 16.315 16.35 7084 11.7385 down down correct
SMLF.US iShares MSCI USA Small 20191205 0 42.1329 42.2059 42.0305 42.17 38825 40.8063 up up correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20191205 0 3.43 3.44 3.42 3.44 8083 3.151 up up correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20191205 0 99.56 99.56 98.49 98.7 6906 93.0118 down down correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20191205 0 50.5601 50.64 50.5601 50.5991 13588 49.6513 up up correct
SMN.US ProShares Trust 20191205 0 25.4581 25.4581 25.2429 25.2429 1476 50.4414 down down correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20191205 0 70.11 70.11 69.86 69.93 1400 69.5664 down down correct
SNPE.US Xtrackers S&P 500 ESG ETF 20191205 0 26.96 27.02 26.936 27.019 8500 26.2006 up up correct
SOXL.US Direxion Shares ETF Trust 20191205 0 214.75 217.25 211.33 214.05 523427 14.2203 down down correct
SOXS.US Direxion Shares ETF Trust 20191205 0 27.51 28.02 27.22 27.67 189206 330.4233 up up correct
SOYB.US Teucrium Soybean 20191205 0 15.06 15.06 14.9862 15 23866 15 down down correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20191205 0 29.47 29.4861 29.43 29.48 548259 28.109 up up correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20191205 0 33.81 33.84 33.78 33.81 10100 31.8915
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20191205 0 25.33 25.46 25.33 25.35 361822 25.2595 up up correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20191205 0 26.8899 26.8953 26.87 26.8953 2598 24.9951 up up correct
SPDW.US SPDR Portfolio Developed World ex 20191205 0 30.71 30.73 30.59 30.65 480977 28.7492 down down correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20191205 0 36.05 36.155 35.9813 36.1 389871 33.6144 up up correct
SPEU.US SPDR Portfolio Europe ETF 20191205 0 35.06 35.06 34.9 34.95 45600 32.9265 down down correct
SPFF.US Global X SuperIncome Preferred ETF 20191205 0 11.56 11.59 11.55 11.555 61698 10.2566 down down correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20191205 0 42 42 41.86 41.96 9700 40.3974 down down correct
SPGP.US Invesco S&P 500 GARP ETF 20191205 0 61.07 61.13 60.69 60.93 84800 59.6403 down down correct
SPHB.US Invesco S&P 500 High Beta ETF 20191205 0 43.8 43.84 43.53 43.64 76954 41.7303 down down correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20191205 0 42.97 42.9975 42.78 42.96 402872 39.1278 down down correct
SPHQ.US Invesco S&P 500 Quality ETF 20191205 0 35.31 35.31 35.11 35.28 906568 34.0042 down down correct
SPHY.US SPDR Series Trust 20191205 0 25.91 25.94 25.87 25.92 38100 23.0653 up up correct
SPIB.US SPDR Series Trust 20191205 0 35.23 35.28 35.2 35.26 453361 33.8651 up up correct
SPIP.US SPDR Series Trust 20191205 0 28.55 28.58 28.53 28.57 153600 26.8388 up up correct
SPLB.US SPDR Series Trust 20191205 0 30.02 30.13 30.02 30.1 126987 28.2104 up up correct
SPLG.US SPDR Portfolio S&P 500 ETF 20191205 0 36.7 36.7 36.5042 36.66 432925 35.2885 down down correct
SPLV.US Invesco Exchange 20191205 0 57.2 57.43 57.1 57.43 2595489 55.0857 up up correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20191205 0 26.14 26.2 26.14 26.2 105400 24.7892 up up correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20191205 0 35.28 35.3377 35.1413 35.26 207962 34.0334 down up incorrect
SPMO.US Invesco S&P 500 Momentum ETF 20191205 0 41.04 41.0675 40.93 41.0405 5995 39.9909 up up correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20191205 0 13.49 13.6199 13.49 13.605 10498 13.605 up up correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20191205 0 30.82 30.82 30.8 30.8 1284626 29.7825 down down correct
SPSM.US SPDR Series Trust 20191205 0 31.79 31.8345 31.63 31.7 222068 30.5363 down up incorrect
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20191205 0 31.03 31.09 31.03 31.08 259113 30.6332 up up correct
SPTL.US SPDR Series Trust 20191205 0 39.83 40.02 39.79 39.96 502446 38.5558 up up correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20191205 0 38.71 38.71 38.49 38.66 319559 37.1967 down up incorrect
SPTS.US SPDR Portfolio Short Term Treasury ETF 20191205 0 29.96 29.9787 29.95 29.96 476404 29.6442
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20191205 0 62.44 62.5303 62 62.4798 9863 55.1941 up up correct
SPVM.US Invesco Exchange 20191205 0 42.01 42.11 41.9778 42.0779 4041 40.0983 up down incorrect
SPVU.US Invesco S&P 500 Enhanced Value ETF 20191205 0 37.49 37.59 37.4623 37.5213 27470 35.1785 up up correct
SPXB.US ProShares S&P 500 Bond ETF 20191205 0 87.8328 87.999 87.8 87.915 839 83.6057 up up correct
SPXE.US ProShares S&P 500 ex 20191205 0 66.555 66.572 66.4404 66.572 288 64.7523 up up correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20191205 0 59.95 59.95 58.99 59.86 2650056 59.3807 down down correct
SPXN.US ProShares S&P 500 ex 20191205 0 64.3433 64.3433 64.3433 64.3433 0 62.592
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20191205 0 147.5 149.9 147.5 147.7 674000 147.1849 up up correct
SPXU.US ProShares UltraPro Short S&P500 20191205 0 22.32 22.6801 22.32 22.36 5504612 111.1725 up up correct
SPXV.US ProShares S&P 500 ex 20191205 0 65.1262 65.1262 65.1262 65.1262 1 62.9277
SPY.US SPDR S&P 500 ETF Trust 20191205 0 312.23 312.25 310.58 312.02 40781669 300.7918 down down correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20191205 0 38.68 38.71 38.48 38.62 274747 34.6512 down down correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20191205 0 40.66 40.66 40.4013 40.58 524163 39.6742 down down correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20191205 0 33.87 33.91 33.7257 33.9 650729 32.011 up down incorrect
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20191205 0 77 77.3701 76.165 76.4895 13923 74.0427 down down correct
SRLN.US SPDR Blackstone Senior Loan ETF 20191205 0 46.12 46.18 46.0905 46.17 432760 41.8184 up up correct
SRS.US ProShares Trust 20191205 0 19.14 19.2998 19.1 19.11 21287 38.0662 down up incorrect
SRTY.US ProShares Trust 20191205 0 19.74 20.1 19.66 19.9 238761 98.9593 up up correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20191205 0 31.1 31.2 30.9009 31.2 60917 30.0844 up up correct
SSG.US ProShares UltraShort Semiconductors 20191205 0 17.33 17.59 17.33 17.5142 24984 279.3704 up up correct
SSO.US ProShares Ultra S&P500 20191205 0 141.09 141.1 139.6256 140.94 1587996 69.9553 down up incorrect
SSPY.US Syntax ETF Trust 20191205 0 49.75 49.816 49.75 49.816 500 47.7181 up up correct
STIP.US iShares 0 20191205 0 100.34 100.3957 100.34 100.39 92845 94.7797 up up correct
STPZ.US PIMCO 1 20191205 0 52.32 52.331 52.3 52.31 17848 49.4721 down down correct
SUB.US iShares Short 20191205 0 106.61 106.7 106.61 106.7 98403 104.5096 up up correct
SUSA.US iShares MSCI USA ESG Select ETF 20191205 0 129.55 129.8 129.17 129.68 90692 62.9674 up up correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20191205 0 29.11 29.11 28.91 29.1 23505 27.8371 down down correct
SZK.US ProShares UltraShort Consumer Goods 20191205 0 11.53 11.59 11.4664 11.4719 2468 45.7444 down down correct
SZNE.US Pacer Funds Trust 20191205 0 30.15 30.25 30.06 30.155 40994 29.2587 up up correct
TAGS.US Teucrium Commodity Trust 20191205 0 18.78 18.78 18.78 18.78 50 18.78
TAN.US Invesco Exchange 20191205 0 28.6 28.79 28.2802 28.39 306942 28.2788 down up incorrect
TAXF.US American Century Diversified Municipal Bond ETF 20191205 0 52.8787 52.93 52.874 52.912 2312 50.866 up up correct
TBF.US ProShares Short 20+ Year Treasury 20191205 0 19.27 19.28 19.17 19.21 876471 19.0937 down down correct
TBT.US ProShares UltraShort 20+ Year Treasury 20191205 0 25.57 25.61 25.31 25.42 1274448 25.2106 down up incorrect
TBX.US ProShares Trust 20191205 0 26.47 26.48 26.4185 26.4185 2227 26.3247 down down correct
TDTF.US FlexShares iBoxx 5 20191205 0 25.5381 25.5468 25.53 25.535 19320 24.0526 down down correct
TDTT.US FlexShares Trust 20191205 0 24.63 24.63 24.61 24.625 39493 23.2047 down up incorrect
TECL.US Direxion Shares ETF Trust 20191205 0 204.49 205.1 201.8336 204.53 1586810 20.2207 up up correct
TECS.US Direxion Shares ETF Trust 20191205 0 8.54 8.66 8.53 8.54 852346 850.0529
TERM.US EquityCompass Tactical Risk Manager ETF 20191205 0 18.52 18.585 18.485 18.56 3524 17.9871 up up correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20191205 0 50.58 50.65 50.58 50.64 111287 48.674 up up correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20191205 0 50.22 50.24 50.22 50.235 22086 49.8939 up down incorrect
THCX.US The Cannabis ETF 20191205 0 12.8 12.9 12.72 12.76 32700 11.7929 down up incorrect
THD.US iShares MSCI Thailand ETF 20191205 0 85.78 85.85 85.52 85.74 271518 80.6092 down down correct
TIP.US iShares TIPS Bond ETF 20191205 0 116.5 116.63 116.45 116.58 679769 110.2095 up up correct
TIPX.US SPDR Bloomberg Barclays 1 20191205 0 19.57 19.6 19.57 19.5936 24722 18.4116 up up correct
TIPZ.US PIMCO ETF Trust 20191205 0 59.9752 59.9752 59.8981 59.9287 1204 56.3491 down down correct
TLH.US iShares Trust 20191205 0 145.95 146.47 145.89 146.34 148709 140.1538 up up correct
TLTD.US FlexShares Morningstar Developed Markets ex 20191205 0 63.77 63.77 63.54 63.61 25651 59.243 down down correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20191205 0 50 50.18 49.92 50.125 22951 47.0127 up up correct
TMF.US Direxion Shares ETF Trust 20191205 0 27.82 28.27 27.76 28.11 1056215 26.86 up down incorrect
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20191205 0 11.12 11.15 10.95 11.03 104313 109.6835 down down correct
TNA.US Direxion Shares ETF Trust 20191205 0 66.25 66.53 65.1 65.69 2073601 65.4731 down up incorrect
TOK.US iShares MSCI Kokusai ETF 20191205 0 71.71 71.7922 71.645 71.7922 670 68.7222 up up correct
TOLZ.US ProShares Trust 20191205 0 44.675 44.78 44.6304 44.7329 32102 41.5129 up up correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20191205 0 48.86 48.896 48.8 48.89 152864 45.9458 up up correct
TPAY.US Managed Portfolio Series 20191205 0 31.93 31.99 31.87 31.96 1400 31.3335 up up correct
TPHD.US Timothy Plan High Dividend Stock ETF 20191205 0 26.18 26.18 26.06 26.154 17500 24.9274 down down correct
TPIF.US Timothy Plan International ETF 20191205 0 25.1 25.1 24.95 24.97 14400 23.965 down down correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20191205 0 25.2684 25.43 25.15 25.38 128231 25.2547 up up correct
TPSC.US Timothy Plan US Small Cap Core ETF 20191205 0 24.98 25.02 24.815 24.87 2900 24.1948 down down correct
TPYP.US Tortoise North American Pipeline Fund 20191205 0 22.08 22.13 22 22.09 887119 19.6485 up up correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20191205 0 26.21 26.228 26.21 26.228 700 25.8298 up down incorrect
TTT.US ProShares Trust 20191205 0 15.59 15.59 15.35 15.41 37598 61.1465 down down correct
TWM.US ProShares UltraShort Russell2000 20191205 0 13.34 13.5 13.3 13.43 365939 53.5119 up up correct
TYD.US Direxion Daily 7 20191205 0 52.26 52.6141 52.26 52.54 1079 47.7112 up down incorrect
TYO.US Direxion Daily 7 20191205 0 10.87 10.87 10.8 10.8123 2028 10.761 down down correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20191205 0 38.48 39.19 38.33 38.82 1816776 309.5146 up up correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20191205 0 12.46 12.48 12.2711 12.39 20289 20.8161 down down correct
UBR.US ProShares Ultra MSCI Brazil Capped 20191205 0 75.3 76.7096 75.13 76.0908 2860 76.0629 up up correct
UBT.US ProShares Trust 20191205 0 99.28 100.06 99.28 99.97 3644 49.6307 up down incorrect
UCC.US ProShares Trust 20191205 0 111.73 111.73 111.73 111.73 1928 55.791
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20191205 0 14.3249 14.3249 14.3249 14.3249 0 14.3249
UCO.US ProShares Ultra Bloomberg Crude Oil 20191205 0 18.92 19.02 18.42 18.58 2332988 464.5 down down correct
UCON.US First Trust Exchange 20191205 0 25.82 25.85 25.76 25.83 36258 24.4012 up up correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20191205 0 20.58 20.59 20.5601 20.58 21843 20.2943
UDOW.US ProShares Trust 20191205 0 114.77 114.77 112.59 114.09 444366 56.5522 down up incorrect
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20191205 0 42.49 42.57 42.425 42.43 4151 39.4254 down down correct
UGA.US United States Gasoline Fund LP 20191205 0 31.14 31.14 30.92 31.02 5124 31.02 down down correct
UGE.US ProShares Ultra Consumer Goods 20191205 0 50.22 50.5449 50.22 50.5449 101 49.9048 up up correct
UGL.US ProShares Trust II 20191205 0 46.45 46.79 46.41 46.52 78062 46.52 up down incorrect
UITB.US VictoryShares USAA Core Intermediate 20191205 0 51.98 52.09 51.98 52.04 25595 49.6873 up up correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20191205 0 45.36 45.37 45.3215 45.3364 5307 42.8117 down down correct
UJB.US ProShares Ultra High Yield 20191205 0 72.26 72.26 71.9261 72.03 944 68.2392 down down correct
ULE.US ProShares Trust II 20191205 0 13.555 13.57 13.555 13.5588 925 13.5588 up up correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20191205 0 40.4 40.4 40.3713 40.391 26299 39.5603 down down correct
ULTR.US IQ Ultra Short Duration ETF 20191205 0 50.075 50.075 50.075 50.075 100 48.5485
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20191205 0 52.22 52.44 52.22 52.394 10121 50.6496 up up correct
UMDD.US ProShares UltraPro MidCap400 20191205 0 112.81 113.0497 112.76 113.0497 637 22.5004 up down incorrect
UMI.US USCF Midstream Energy Income Fund 20191205 0 27 27 27 27 100 25.252
UNG.US United States Natural Gas Fund LP 20191205 0 18.67 18.8899 18.441 18.52 4480839 18.52 down down correct
UNL.US United States 12 Month Natural Gas Fund LP 20191205 0 8.63 8.65 8.6243 8.63 812 8.63
UPRO.US ProShares UltraPro S&P500 20191205 0 63.31 63.32 62.31 63.21 2116693 62.899 down up incorrect
UPV.US ProShares Ultra FTSE Europe 20191205 0 50.9153 50.9153 50.9153 50.9153 96 50.8531
UPW.US ProShares Ultra Utilities 20191205 0 66.38 66.38 65.81 66.2109 6886 64.1614 down down correct
URA.US Global X Funds 20191205 0 10.84 10.9199 10.81 10.86 114508 10.5434 up up correct
URE.US ProShares Ultra Real Estate 20191205 0 85.7 85.7 84.915 85.63 4200 83.6552 down down correct
URNM.US North Shore Global Uranium Mining ETF 20191205 0 25.21 25.56 25.21 25.478 11400 24.8173 up up correct
URTH.US iShares MSCI World ETF 20191205 0 96.46 96.46 96.01 96.38 79267 92.4444 down down correct
URTY.US ProShares Trust 20191205 0 78.47 78.7494 77.01 77.74 100540 77.6312 down down correct
USAI.US Pacer American Energy Independence ETF 20191205 0 21.7208 21.7208 21.7208 21.7208 0 18.4735
USCI.US United States Commodity Index Funds Trust 20191205 0 35.09 35.3781 35.09 35.3 21278 35.3 up down incorrect
USD.US ProShares Ultra Semiconductors 20191205 0 53.35 53.3967 52.41 52.7742 20647 13.1199 down down correct
USDU.US WisdomTree Trust 20191205 0 27.79 27.79 27.766 27.7735 622 26.7737 down down correct
USFR.US WisdomTree Trust 20191205 0 25.06 25.07 25.06 25.065 276387 24.9311 up up correct
USI.US Principal Ultra 20191205 0 24.995 25.004 24.985 24.985 600 24.1162 down down correct
USL.US United States 12 Month Oil Fund LP 20191205 0 22.07 22.141 21.91 21.98 1927 21.98 down down correct
USO.US United States Oil Fund LP 20191205 0 12.31 12.35 12.145 12.19 23810045 97.52 down up incorrect
USRT.US iShares Core U.S. REIT ETF 20191205 0 55.07 55.16 54.85 55.16 323193 51.3303 up up correct
USSG.US DBX ETF Trust 20191205 0 28.33 28.392 28.3 28.392 500 27.5432 up down incorrect
UST.US ProShares Ultra 7 20191205 0 63.43 63.71 63.43 63.66 2250 62.8743 up down incorrect
USTB.US VictoryShares USAA Core Short 20191205 0 50.66 50.66 50.611 50.64 3062 48.5047 down up incorrect
USV.US UBS ETRACS CMCI Silver Total Return ETN 20191205 0 3.63 3.63 3.63 3.63 590 3.63
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20191205 0 52.96 53.0485 52.8952 52.96 10266 51.6374
UTES.US ETFis Series Trust I 20191205 0 40.04 40.1996 40 40.1996 1736 38.2359 up up correct
UTRN.US Vesper U.S. Large Cap Short 20191205 0 27.41 27.41 27.1609 27.2448 19196 23.8324 down down correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20191205 0 43.25 43.66 42.98 43.66 9672 40.533 up down incorrect
UUP.US Invesco DB US Dollar Index Trust 20191205 0 26.72 26.72 26.68 26.68 270774 26.1455 down up incorrect
UVDV.US Spinnaker ETF Series 20191205 0 3039 3039 103 103 169065 5.9195402298851E-5 down down correct
UWM.US ProShares Ultra Russell2000 20191205 0 72.81 72.99 71.92 72.38 115125 36.0498 down down correct
UXI.US ProShares Ultra Industrials 20191205 0 83.36 83.53 83.36 83.53 1405 20.7185 up down incorrect
UYG.US ProShares Ultra Financials 20191205 0 50.94 51.13 50.66 51.13 46491 48.05 up up correct
UYM.US ProShares Ultra Basic Materials 20191205 0 57.91 58.0017 57.85 58.0017 912 56.9102 up down incorrect
VALQ.US American Century ETF Trust 20191205 0 42.1642 42.2355 42.1 42.2355 15243 40.2673 up up correct
VALT.US ETFMG Sit Ultra Short ETF 20191205 0 50.035 50.035 50.035 50.035 0 49.6671
VAW.US Vanguard Materials Index Fund ETF Shares 20191205 0 129.66 130.25 129.2532 130.21 33157 124.9039 up up correct
VB.US Vanguard Small 20191205 0 162.01 162.325 161.3394 161.85 333670 156.7453 down down correct
VBK.US Vanguard Small 20191205 0 195.31 195.5489 194.19 194.75 199885 192.5582 down down correct
VBND.US ETF Series Solutions 20191205 0 50.95 50.95 50.78 50.885 6652 48.8307 down up incorrect
VBR.US Vanguard Small 20191205 0 133.43 133.6805 133.044 133.48 296097 127.4616 up up correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20191205 0 183.11 183.11 181.929 182.21 122661 176.1394 down down correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20191205 0 159.26 159.26 158.3 159.14 57585 150.3067 down down correct
VDE.US Vanguard Energy Index Fund ETF Shares 20191205 0 77.27 77.3999 76.29 76.57 520269 68.9917 down up incorrect
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20191205 0 43.03 43.03 42.86 42.95 7073070 40.224 down up incorrect
VEGA.US AdvisorShares Trust 20191205 0 33.48 33.48 33.48 33.48 0 33.0525
VEGI.US iShares MSCI Global Agriculture Producers ETF 20191205 0 27.5503 27.5706 27.5503 27.5706 170 26.4473 up up correct
VEGN.US US Vegan Climate ETF 20191205 0 26.42 26.42 26.31 26.37 2600 25.9389 down down correct
VEU.US Vanguard FTSE All 20191205 0 52.24 52.27 52.1 52.23 3032335 48.9743 down down correct
VFH.US Vanguard Financials Index Fund ETF Shares 20191205 0 74.3 74.565 74.1823 74.47 298054 70.6826 up up correct
VGFO.US Virtus WMC Global Factor Opportunities ETF 20191205 0 27.0344 27.0344 27.0344 27.0344 0 26.5021
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20191205 0 56.44 56.45 56.19 56.31 2738165 52.905 down down correct
VGT.US Vanguard World Fund 20191205 0 232.52 232.76 231.4 232.36 353978 227.6014 down down correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20191205 0 186.98 187.1708 185.2201 186.64 142898 181.1466 down down correct
VIDI.US ETF Series Solutions 20191205 0 24.52 24.59 24.4863 24.51 27567 22.4285 down down correct
VIG.US Vanguard Specialized Funds 20191205 0 121.86 121.96 121.25 121.89 1153316 116.9821 up up correct
VIOG.US Vanguard S&P Small 20191205 0 161 161.32 160.49 160.77 8800 157.7048 down up incorrect
VIOO.US Vanguard Admiral Funds 20191205 0 149.22 149.62 148.67 149.14 28303 143.7173 down down correct
VIOV.US Vanguard S&P Small 20191205 0 135.01 135.43 134.69 135.0885 6527 129.8775 up up correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20191205 0 151.38 151.5 150.95 151.42 46636 146.5144 up up correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20191205 0 109.8055 110.42 109.8055 110.2035 4400 104.7327 up up correct
VNLA.US Janus Henderson Short Duration Income ETF 20191205 0 49.74 49.74 49.7 49.71 125096 48.1725 down down correct
VNQ.US Vanguard Specialized Funds 20191205 0 92.61 92.72 92.155 92.68 4846937 85.5166 up up correct
VO.US Vanguard Mid 20191205 0 173.6 173.81 173.03 173.67 791455 167.6732 up up correct
VOE.US Vanguard Mid 20191205 0 116.13 116.32 115.7902 116.32 183149 110.2006 up up correct
VOO.US Vanguard S&P 500 ETF 20191205 0 286.83 286.83 285.29 286.64 1597255 276.2632 down down correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20191205 0 169.04 169.04 168 168.67 57385 165.2869 down down correct
VOOV.US Vanguard Admiral Funds 20191205 0 121.75 121.901 121.38 121.76 56560 115.4573 up up correct
VOT.US Vanguard Mid 20191205 0 154.85 154.9253 154.2258 154.59 98790 152.5228 down down correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20191205 0 91.84 91.94 91.394 91.87 63331 89.9358 up up correct
VPC.US ETFis Series Trust I 20191205 0 25.31 25.31 25.2467 25.2491 21008 20.57 down down correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20191205 0 69.12 69.13 68.91 69.07 192069 64.666 down up incorrect
VPU.US Vanguard Utilities Index Fund ETF Shares 20191205 0 139.69 140.12 139.3985 140.08 62529 130.6105 up up correct
VRAI.US Virtus Real Asset Income ETF 20191205 0 24.67 24.67 24.44 24.57 17900 22.4921 down up incorrect
VRP.US Invesco Variable Rate Preferred ETF 20191205 0 25.65 25.67 25.62 25.64 182209 23.4037 down up incorrect
VSL.US Volshares Large Cap ETF 20191205 0 31.0143 31.0806 31.0143 31.0806 1003 27.1528 up up correct
VSS.US Vanguard FTSE All 20191205 0 108.27 108.52 108.1035 108.31 229601 101.3225 up up correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20191205 0 78.66 78.68 78.3 78.57 1227542 75.0179 down down correct
VTEB.US Vanguard Tax 20191205 0 53.51 53.535 53.45 53.5 893660 51.4768 down up incorrect
VTI.US Vanguard Index Funds 20191205 0 159 159 158.175 158.88 1858086 153.2375 down up incorrect
VTV.US Vanguard Value Index Fund ETF Shares 20191205 0 117.09 117.21 116.505 117.11 1803227 110.1792 up up correct
VUG.US Vanguard Growth Index Fund ETF Shares 20191205 0 175.74 175.74 174.7119 175.43 614914 172.5447 down down correct
VUSE.US Vident Core U.S. Equity Fund 20191205 0 32.45 32.58 32.45 32.58 14643 31.4422 up up correct
VV.US Vanguard Large 20191205 0 143.44 143.4426 142.743 143.37 194452 138.2676 down down correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20191205 0 42.35 42.53 42.33 42.49 9433148 40.0142 up up correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20191205 0 123.09 123.23 122.53 122.8 285949 119.1898 down down correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20191205 0 91.46 91.49 91.022 91.46 1389034 85.014
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20191205 0 31.52 31.56 31.4 31.41 1388 31.2682 down down correct
WBIF.US Absolute Shares Trust 20191205 0 27.205 27.3141 27.205 27.3141 8879 26.8355 up up correct
WBIG.US WBI BullBear Yield 3000 ETF 20191205 0 23.93 23.9905 23.91 23.9675 13189 23.4036 up up correct
WBII.US WBI BullBear Global Income ETF 20191205 0 25.1 25.1627 25.1 25.155 14041 23.574 up up correct
WBIL.US WBI BullBear Quality 3000 ETF 20191205 0 26.66 26.7199 26.62 26.7002 8527 26.4834 up up correct
WBIT.US WBI BullBear Trend Switch US 3000 Total Return ETF 20191205 0 20.798 20.86 20.78 20.84 9300 18.9973 up down incorrect
WBIY.US WBI Power Factor High Dividend ETF 20191205 0 25.4 25.425 25.372 25.419 12485 22.9031 up up correct
WDIV.US SPDR Index Shares Funds 20191205 0 69.6246 69.78 69.6246 69.69 10876 62.1355 up up correct
WEAT.US Teucrium Wheat 20191205 0 5.59 5.59 5.5 5.5 51896 5.5 down down correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20191205 0 25.46 25.5 25.18 25.245 3214 24.1748 down down correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20191205 0 244.7 245.4 244.7 245.07 100 244.5225 up up correct
WIP.US SPDR FTSE International Government Inflation 20191205 0 54.16 54.2 53.98 54.18 10628 50.7968 up up correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20191205 0 22.21 22.2307 22.21 22.2307 398 20.687 up up correct
WPS.US iShares Trust 20191205 0 39.44 39.5156 39.405 39.5156 11944 35.3344 up up correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20191205 0 37.366 37.43 37.35 37.385 16712 31.9535 up up correct
WWJD.US Inspire International ESG ETF 20191205 0 26.83 26.83 26.73 26.74 2100 22.8596 down down correct
XAR.US SPDR S&P Aerospace & Defense ETF 20191205 0 109.51 109.76 109.15 109.46 291391 107.4367 down down correct
XBI.US SPDR S&P Biotech ETF 20191205 0 94.46 94.52 92.79 93.28 6371155 93.0565 down down correct
XBUY.US Amplify ETF Trust 20191205 0 26.95 27.0362 26.95 27.0362 200 26.978 up up correct
XCEM.US Columbia EM Core ex 20191205 0 26.83 26.91 26.83 26.91 100 25.4253 up up correct
XDIV.US Metaurus Equity Component Trust 20191205 0 64.2571 64.2571 64.2571 64.2571 0 64.2571
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20191205 0 7.03 7.05 6.9 6.94 1538014 66.4502 down up incorrect
XHB.US SPDR S&P Homebuilders ETF 20191205 0 45.37 45.84 45.37 45.79 1227334 44.9518 up up correct
XHE.US SPDR Series Trust 20191205 0 85.22 85.23 84.42 84.83 33300 84.8255 down down correct
XHS.US SPDR Series Trust 20191205 0 72.77 72.78 72.47 72.73 3900 70.8122 down down correct
XITK.US SPDR Series Trust 20191205 0 110.96 111.379 110.89 110.897 3300 110.6766 down down correct
XLB.US Materials Select Sector SPDR Fund 20191205 0 59.29 59.53 58.99 59.49 5204645 56.8578 up up correct
XLC.US Communication Services Select Sector SPDR Fund 20191205 0 52.46 52.47 52.11 52.45 3688610 51.5135 down down correct
XLE.US The Select Sector SPDR Trust 20191205 0 59.13 59.2 58.4 58.6 10894161 51.9819 down down correct
XLF.US Financial Select Sector SPDR Fund 20191205 0 29.94 30.01 29.83 29.96 44969719 28.5491 up up correct
XLG.US Invesco S&P 500 Top 50 ETF 20191205 0 225.86 225.908 224.8 225.6678 81965 218.9601 down down correct
XLI.US Industrial Select Sector SPDR Fund 20191205 0 80.27 80.33 79.79 80.14 18539367 77.1242 down up incorrect
XLK.US Technology Select Sector SPDR Fund 20191205 0 86.79 86.87 86.3901 86.8 7810387 84.7985 up up correct
XLP.US Consumer Staples Select Sector SPDR Fund 20191205 0 62.47 62.48 62.062 62.43 13445168 58.7468 down up incorrect
XLRE.US The Real Estate Select Sector SPDR Fund 20191205 0 38.39 38.51 38.235 38.51 3042155 35.7142 up up correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20191205 0 32.87 32.88 32.689 32.867 21000 32.0711 down up incorrect
XLU.US The Select Sector SPDR Trust 20191205 0 63.19 63.41 63.03 63.4 12450190 58.9032 up up correct
XLV.US Health Care Select Sector SPDR Fund 20191205 0 99.81 99.9 98.91 99.75 7390352 96.2269 down down correct
XLY.US The Select Sector SPDR Trust 20191205 0 121.34 121.34 120.51 120.77 2352313 118.32 down down correct
XME.US SPDR Series Trust 20191205 0 28.18 28.42 28.08 28.37 1108965 27.6059 up up correct
XMHQ.US Invesco S&P MidCap Quality ETF 20191205 0 52.17 52.24 52.17 52.22 800 51.0761 up up correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20191205 0 53.37 53.47 53.2578 53.47 449037 51.2082 up up correct
XMMO.US Invesco S&P MidCap Momentum ETF 20191205 0 60.63 60.63 60.15 60.31 46800 59.5265 down down correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20191205 0 34.45 34.52 34.3 34.4 21400 33.4708 down down correct
XNTK.US SPDR NYSE Technology ETF 20191205 0 76.89 76.94 76.49 76.87 38138 76.1297 down down correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20191205 0 20.89 20.96 20.41 20.49 33404290 77.8247 down down correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20191205 0 27.2 27.2 27.02 27.136 1100 26.8395 down down correct
XPH.US SPDR Series Trust 20191205 0 41.2 41.2 40.49 40.56 53186 39.887 down down correct
XPP.US ProShares Ultra FTSE China 50 20191205 0 57.4657 57.71 57.46 57.57 2248 57.4405 up up correct
XRLV.US Invesco S&P 500 ex 20191205 0 40.19 40.2799 40.14 40.25 9250 38.8859 up up correct
XRT.US SPDR S&P Retail ETF 20191205 0 44.01 44.25 43.68 43.75 3099110 42.2285 down down correct
XSD.US SPDR Series Trust 20191205 0 97.15 97.68 96.26 96.67 108283 96.0199 down down correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20191205 0 50.35 50.46 50.2337 50.37 476722 47.822 up up correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20191205 0 38.77 38.8 38.64 38.8 3900 38.187 up up correct
XSOE.US WisdomTree Emerging Markets ex 20191205 0 29.3 29.39 29.2299 29.34 28577 28.5064 up up correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20191205 0 32.49 32.53 32.39 32.48 6500 31.4679 down up incorrect
XSW.US SPDR S&P Software & Services ETF 20191205 0 100.41 100.59 99.88 100.06 110300 99.3933 down up incorrect
XTL.US SPDR Series Trust 20191205 0 67.76 67.76 67.45 67.45 1500 65.7242 down down correct
XTN.US SPDR S&P Transportation ETF 20191205 0 62.82 62.91 62.75 62.88 4800 61.4101 up up correct
XWEB.US SPDR S&P Internet ETF 20191205 0 79.394 79.65 79.394 79.575 1200 78.7723 up up correct
XYLD.US Global X Funds 20191205 0 50.09 50.09 49.86 49.94 14900 43.209 down down correct
YANG.US Direxion Shares ETF Trust 20191205 0 50.31 50.62 50.03 50.33 171059 50.1249 up up correct
YCL.US ProShares Ultra Yen 20191205 0 55.9696 55.9696 55.9696 55.9696 0 55.9696
YCS.US ProShares UltraShort Yen 20191205 0 76.05 76.1249 75.96 76.1249 5083 76.1249 up up correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20191205 0 17.56 17.6299 17.41 17.5 846339 17.1465 down down correct
YLD.US Principal Exchange 20191205 0 40.66 40.66 40.3957 40.45 5012 18.4883 down down correct
YOLO.US AdvisorShares Trust 20191205 0 11.86 11.94 11.75 11.76 62300 10.6663 down down correct
YXI.US ProShares Short FTSE China 50 20191205 0 19.46 19.48 19.43 19.4498 3071 19.4108 down down correct
YYY.US Amplify ETF Trust 20191205 0 17.64 17.7 17.63 17.66 55357 14.6728 up up correct
ZIG.US ETF Series Solutions 20191205 0 26.45 26.53 26.33 26.493 7400 26.3967 up up correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20191205 0 139.08 140.1372 138.9644 139.5849 10473 134.756 up up correct
ZSL.US ProShares Trust II 20191205 0 30.17 30.17 29.7 29.81 20350 119.24 down down correct
ZZZ.US TEST TICKER FOR UTP 20191205 0 19.43 19.83 19.37 19.77 124272 19.77 up down incorrect

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